Yahoo! Inc. (YHOO)

33.18
-0.55 (-1.63%)
Exchange
NMS
Day Range
32.93 - 33.57
52 Week Range
29.00 - 52.62
Open
33.28
Avg. Vol
12,826,300
Market Cap
31.20B
Short ratio
2.44
PE ratio
4.60
PEG Ratio
-2.02
Earnings Share
7.20

Yahoo! Inc. (YHOO) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 33.32 33.57 32.93 9,359,500 33.14 33.14
15-08-27 33.36 33.77 32.95 18,949,200 33.69 33.69
15-08-26 32.46 32.62 31.11 25,375,600 32.52 32.52
15-08-25 32.98 33.03 31.54 15,626,100 31.74 31.74
15-08-24 29.02 32.28 29.00 22,876,900 31.31 31.31
15-08-21 33.58 34.02 32.91 18,271,700 32.93 32.93
15-08-20 34.77 34.95 33.87 15,525,800 34.10 34.10
15-08-19 35.67 35.67 35.03 8,974,100 35.19 35.19
15-08-18 35.78 36.19 35.60 11,422,700 35.69 35.69
Date Open High Low Vol Cls adjCls
15-08-17 36.24 36.24 35.77 7,923,100 36.10 36.10
15-08-14 35.82 36.35 35.72 12,238,300 36.24 36.24
15-08-13 35.08 36.61 34.82 28,981,100 35.93 35.93
15-08-12 34.29 34.77 33.85 31,405,700 34.49 34.49
15-08-11 36.74 36.77 35.73 13,677,300 36.03 36.03
15-08-10 36.87 37.69 36.87 11,266,600 37.15 37.15
15-08-07 36.52 36.76 36.15 11,825,800 36.67 36.67
15-08-06 37.34 37.52 36.30 12,045,400 36.46 36.46
15-08-05 37.32 37.71 37.23 6,837,900 37.25 37.25
Date Open High Low Vol Cls adjCls
15-08-04 36.61 37.21 36.60 8,999,000 37.12 37.12
15-08-03 36.67 36.98 36.37 9,853,500 36.69 36.69
15-07-31 37.56 37.57 36.62 15,478,000 36.67 36.67
15-07-30 37.50 37.69 37.30 9,513,200 37.42 37.42
15-07-29 37.92 37.92 37.38 9,739,400 37.67 37.67
15-07-28 37.64 37.92 37.27 10,315,100 37.72 37.72
15-07-27 38.31 38.31 37.65 12,872,800 37.84 37.84
15-07-24 39.58 39.58 38.67 8,557,000 38.85 38.85
15-07-23 39.30 39.78 39.06 9,241,700 39.21 39.21
Date Open High Low Vol Cls adjCls
15-07-22 38.57 39.63 38.26 17,115,400 39.24 39.24
15-07-21 39.61 39.85 39.35 14,513,300 39.73 39.73
15-07-20 39.98 39.98 39.26 13,909,400 39.54 39.54
15-07-17 39.19 39.79 38.93 14,421,500 39.68 39.68
15-07-16 38.70 38.96 38.60 8,406,900 38.91 38.91
15-07-15 38.51 38.80 38.15 9,123,300 38.38 38.38
15-07-14 38.65 39.03 38.44 9,464,500 38.63 38.63
15-07-13 38.25 38.80 38.10 8,665,000 38.76 38.76
15-07-10 38.35 38.42 37.78 9,559,100 37.92 37.92
Date Open High Low Vol Cls adjCls
15-07-09 38.23 38.68 37.52 16,871,200 37.61 37.61
15-07-08 37.20 37.49 36.94 20,430,200 37.23 37.23
15-07-07 38.24 38.38 36.58 19,424,200 38.23 38.23
15-07-06 38.76 39.12 38.46 11,761,500 38.61 38.61
15-07-02 39.26 39.64 39.19 7,708,100 39.38 39.38
15-07-01 39.46 39.78 39.15 6,385,000 39.33 39.33
15-06-30 39.39 39.65 39.19 11,170,200 39.29 39.29
15-06-29 39.49 39.78 38.85 12,452,700 38.91 38.91
15-06-26 40.83 40.87 39.93 16,011,600 40.06 40.06
Date Open High Low Vol Cls adjCls
15-06-25 41.10 41.39 40.90 10,764,100 41.07 41.07
15-06-24 40.68 41.23 40.58 11,444,300 40.94 40.94
15-06-23 40.74 40.80 40.51 6,846,300 40.65 40.65
15-06-22 40.66 40.89 40.54 6,127,200 40.73 40.73
15-06-19 40.90 40.93 40.37 11,586,600 40.51 40.51
15-06-18 41.04 41.27 40.79 10,003,000 40.91 40.91
15-06-17 40.80 41.52 40.78 11,936,400 40.96 40.96
15-06-16 40.35 41.40 40.02 20,439,700 40.64 40.64
15-06-15 40.24 40.67 40.21 10,869,500 40.47 40.47
Date Open High Low Vol Cls adjCls
15-06-12 40.77 41.11 40.46 9,220,600 40.53 40.53
15-06-11 42.09 42.21 40.55 23,654,400 40.94 40.94
15-06-10 41.70 42.31 41.69 7,930,000 42.06 42.06
15-06-09 41.92 41.95 41.02 11,943,500 41.63 41.63
15-06-08 42.72 42.89 42.00 7,596,300 42.01 42.01
15-06-05 42.83 43.26 42.70 8,307,600 42.81 42.81
15-06-04 43.09 43.44 42.76 8,055,400 42.88 42.88
15-06-03 43.30 43.78 42.98 11,884,100 43.21 43.21
15-06-02 43.18 43.62 42.92 8,863,900 43.15 43.15
Date Open High Low Vol Cls adjCls
15-06-01 43.05 43.63 42.91 11,150,700 43.35 43.35
15-05-29 43.45 43.59 42.81 10,901,500 42.94 42.94
15-05-28 43.06 43.42 42.93 10,988,400 43.07 43.07
15-05-27 42.60 43.44 42.28 13,671,900 43.38 43.38
15-05-26 43.41 43.50 42.58 12,776,200 42.85 42.85
15-05-22 43.58 44.00 43.47 10,271,700 43.49 43.49
15-05-21 43.06 43.87 43.05 30,372,300 43.68 43.68
15-05-20 42.28 43.04 42.16 54,383,700 42.79 42.79
15-05-19 44.38 44.66 39.12 41,283,000 40.98 40.98
Date Open High Low Vol Cls adjCls
15-05-18 44.52 44.57 44.04 8,278,800 44.36 44.36
15-05-15 45.00 45.07 44.69 7,751,900 44.75 44.75
15-05-14 44.53 44.99 44.45 10,098,100 44.95 44.95
15-05-13 44.03 44.67 43.98 10,982,100 44.40 44.40
15-05-12 44.30 44.31 43.69 14,226,300 43.84 43.84
15-05-11 43.82 44.14 43.59 11,502,600 43.60 43.60
15-05-08 44.34 44.55 44.00 15,699,400 44.09 44.09
15-05-07 44.93 44.98 43.55 28,194,200 43.87 43.87
15-05-06 41.31 41.73 41.21 13,921,000 41.66 41.66
Date Open High Low Vol Cls adjCls
15-05-05 41.86 42.00 40.81 19,278,500 41.30 41.30
15-05-04 42.50 42.55 41.83 14,455,200 42.04 42.04
15-05-01 42.55 42.68 42.09 10,457,300 42.51 42.51
15-04-30 43.12 43.31 42.26 14,257,900 42.57 42.57
15-04-29 43.88 44.05 43.09 12,712,600 43.28 43.28
15-04-28 44.34 44.57 43.94 7,197,100 44.34 44.34
15-04-27 44.65 45.10 44.25 10,855,400 44.36 44.36
15-04-24 43.73 44.71 43.69 11,281,100 44.52 44.52
15-04-23 43.92 44.06 43.58 14,298,900 43.70 43.70
Date Open High Low Vol Cls adjCls
15-04-22 44.58 44.85 43.67 32,284,300 43.98 43.98
15-04-21 45.15 45.18 44.45 18,617,900 44.49 44.49
15-04-20 44.73 44.91 44.41 10,228,700 44.66 44.66
15-04-17 45.30 45.44 44.25 13,591,600 44.45 44.45
15-04-16 45.82 46.13 45.53 13,833,100 45.78 45.78
15-04-15 45.46 45.83 45.23 15,039,600 45.73 45.73
15-04-14 44.82 45.64 44.79 12,365,800 45.53 45.53
15-04-13 45.25 45.59 44.72 8,837,300 44.77 44.77
15-04-10 45.79 45.79 45.00 8,436,400 45.18 45.18
Date Open High Low Vol Cls adjCls
15-04-09 45.70 46.17 45.16 13,678,000 45.63 45.63
15-04-08 43.86 45.19 43.80 16,071,000 45.17 45.17
15-04-07 43.79 44.22 43.56 11,382,000 43.61 43.61
15-04-06 43.82 44.03 43.61 10,717,000 43.67 43.67
15-04-02 44.24 44.36 43.68 12,229,400 44.15 44.15
15-04-01 44.45 44.60 43.95 14,722,300 44.13 44.13
15-03-31 44.82 45.20 44.42 10,415,500 44.44 44.44
15-03-30 45.36 45.42 44.82 8,884,300 44.95 44.95
15-03-27 45.20 45.67 45.01 20,563,500 45.10 45.10
Date Open High Low Vol Cls adjCls
15-03-26 43.78 44.67 43.68 16,162,900 44.47 44.47
15-03-25 44.59 44.93 44.13 14,036,900 44.20 44.20
15-03-24 44.64 44.78 44.28 7,559,100 44.42 44.42
15-03-23 45.25 45.54 44.71 8,268,800 44.72 44.72
15-03-20 45.37 45.58 44.91 14,194,200 45.04 45.04
15-03-19 44.90 45.45 44.81 14,758,000 44.98 44.98
15-03-18 43.58 44.71 43.43 18,919,900 44.67 44.67
15-03-17 43.54 44.16 43.46 9,656,200 43.79 43.79
15-03-16 42.93 43.88 42.75 11,376,400 43.51 43.51
Date Open High Low Vol Cls adjCls
15-03-13 42.84 42.98 42.44 9,087,000 42.87 42.87
15-03-12 42.70 43.36 42.58 8,384,800 42.95 42.95
15-03-11 42.77 42.99 42.36 10,007,300 42.50 42.50
15-03-10 42.57 42.92 42.18 10,600,700 42.68 42.68
15-03-09 43.60 43.93 42.67 11,801,900 42.98 42.98
15-03-06 43.98 44.24 43.40 11,888,000 43.44 43.44
15-03-05 44.18 44.31 43.50 11,867,700 44.16 44.16
15-03-04 42.08 44.38 41.97 30,098,500 43.99 43.99
15-03-03 43.70 43.95 42.42 22,392,400 42.62 42.62
Date Open High Low Vol Cls adjCls
15-03-02 44.06 44.43 43.70 11,027,300 44.11 44.11
15-02-27 44.38 44.57 44.05 10,044,200 44.28 44.28
15-02-26 44.60 44.76 44.26 9,223,800 44.45 44.45
15-02-25 43.21 44.72 43.21 17,922,900 44.43 44.43
15-02-24 43.45 43.52 42.91 9,797,500 43.38 43.38
15-02-23 43.99 43.99 43.42 12,129,100 43.53 43.53
15-02-20 44.30 44.36 43.76 12,036,200 44.11 44.11
15-02-19 43.65 44.42 43.50 13,301,000 44.37 44.37
15-02-18 43.56 43.82 43.30 10,410,700 43.65 43.65
Date Open High Low Vol Cls adjCls
15-02-17 44.37 44.54 43.35 12,798,400 43.53 43.53
15-02-13 44.12 44.59 44.00 13,785,800 44.42 44.42
15-02-12 43.07 44.16 42.86 18,158,200 43.93 43.93
15-02-11 43.18 43.26 42.76 9,791,100 42.96 42.96
15-02-10 42.90 43.18 42.66 12,160,800 43.07 43.07
15-02-09 42.61 43.15 42.54 15,507,600 42.57 42.57
15-02-06 43.57 43.66 42.67 16,005,100 42.94 42.94
15-02-05 44.08 44.26 43.03 18,414,500 43.55 43.55
15-02-04 44.80 44.98 43.88 16,281,400 44.05 44.05
Date Open High Low Vol Cls adjCls
15-02-03 45.10 45.25 44.38 16,985,900 44.70 44.70
15-02-02 44.43 44.76 43.88 20,305,700 44.69 44.69
15-01-30 43.75 44.85 43.51 36,033,600 43.99 43.99
15-01-29 43.56 43.80 41.80 74,370,100 43.73 43.73
15-01-28 49.80 50.32 46.30 84,839,700 46.46 46.46
15-01-27 49.14 49.28 47.66 45,777,200 47.99 47.99
15-01-26 49.57 49.79 49.07 18,976,400 49.44 49.44
15-01-23 48.74 49.23 48.63 14,294,300 48.95 48.95
15-01-22 48.43 49.08 48.01 12,647,400 48.89 48.89
Date Open High Low Vol Cls adjCls
15-01-21 47.60 48.38 47.32 16,305,100 48.18 48.18
15-01-20 46.79 47.89 46.77 15,845,900 47.63 47.63
15-01-16 46.06 46.59 45.85 14,681,800 46.47 46.47
15-01-15 47.54 47.75 46.20 17,126,000 46.23 46.23
15-01-14 47.70 48.09 47.07 15,911,600 47.51 47.51
15-01-13 49.15 49.48 47.40 21,605,200 48.30 48.30
15-01-12 49.92 49.93 48.56 10,170,700 48.80 48.80
15-01-09 50.28 50.41 49.62 7,462,800 49.72 49.72
15-01-08 48.99 50.23 48.72 14,704,800 50.23 50.23
Date Open High Low Vol Cls adjCls
15-01-07 49.62 49.64 48.51 11,788,000 48.59 48.59
15-01-06 49.20 49.88 48.33 16,204,300 49.21 49.21
15-01-05 49.71 49.88 48.91 14,389,300 49.13 49.13
15-01-02 50.66 50.78 49.47 11,924,500 50.17 50.17
14-12-31 51.54 51.68 50.46 9,305,000 50.51 50.51
14-12-30 50.35 51.27 50.35 10,703,500 51.22 51.22
14-12-29 50.67 51.01 50.51 6,624,500 50.53 50.53
14-12-26 50.65 51.06 50.61 5,169,700 50.86 50.86
14-12-24 50.19 50.92 50.19 5,961,900 50.65 50.65
Date Open High Low Vol Cls adjCls
14-12-23 51.46 51.46 49.93 15,514,000 50.02 50.02
14-12-22 50.99 51.60 50.95 24,021,100 51.15 51.15
14-12-19 51.06 51.47 50.83 24,110,200 50.88 50.88
14-12-18 50.93 51.15 50.44 15,338,900 50.91 50.91
14-12-17 49.02 50.25 48.90 17,112,300 50.12 50.12
14-12-16 49.50 50.08 48.81 21,399,300 48.85 48.85
14-12-15 50.42 50.92 49.50 18,132,500 49.82 49.82
14-12-12 49.54 51.17 49.48 20,370,500 50.24 50.24
14-12-11 49.54 50.58 49.43 21,100,200 49.94 49.94
Date Open High Low Vol Cls adjCls
14-12-10 50.33 50.69 49.19 16,184,100 49.21 49.21
14-12-09 48.75 50.53 48.29 19,655,600 50.51 50.51
14-12-08 50.52 50.90 49.22 18,190,100 49.62 49.62
14-12-05 51.03 51.25 50.51 15,418,100 50.99 50.99
14-12-04 50.19 50.67 49.90 12,136,700 50.41 50.41
14-12-03 50.71 50.97 50.20 14,236,000 50.28 50.28
14-12-02 50.27 51.12 50.01 16,099,900 50.67 50.67
14-12-01 51.43 51.43 49.66 23,146,900 50.10 50.10
14-11-28 51.87 52.00 51.64 8,913,700 51.74 51.74
Date Open High Low Vol Cls adjCls
14-11-26 51.56 52.26 51.52 13,428,500 51.93 51.93
14-11-25 51.98 52.19 51.60 14,219,600 51.72 51.72
14-11-24 51.25 51.83 51.07 14,643,500 51.83 51.83
14-11-21 51.99 52.25 50.99 22,225,300 51.04 51.04
14-11-20 50.60 52.23 50.27 28,916,000 51.25 51.25
14-11-19 51.24 51.37 50.00 29,260,000 50.58 50.58
14-11-18 52.28 52.62 51.34 26,847,300 51.75 51.75
14-11-17 51.83 52.42 50.94 38,392,800 52.37 52.37
14-11-14 50.52 51.95 50.47 28,824,700 51.75 51.75
Date Open High Low Vol Cls adjCls
14-11-13 50.96 51.17 49.95 35,513,400 50.50 50.50
14-11-12 49.33 50.63 49.22 30,564,700 50.60 50.60
14-11-11 48.57 49.18 48.10 31,586,300 49.05 49.05
14-11-10 48.80 49.63 48.79 24,730,300 49.41 49.41
14-11-07 47.90 48.67 47.86 24,166,700 48.55 48.55
14-11-06 47.37 47.98 46.60 22,636,000 47.93 47.93
14-11-05 47.62 48.28 47.32 33,021,500 47.46 47.46
14-11-04 45.99 47.13 45.74 25,051,500 47.08 47.08
14-11-03 46.05 46.72 45.94 17,181,500 46.34 46.34
Date Open High Low Vol Cls adjCls
14-10-31 46.16 46.52 45.67 18,446,800 46.05 46.05
14-10-30 45.21 45.84 45.13 16,205,500 45.63 45.63
14-10-29 45.94 45.98 45.13 25,389,100 45.43 45.43
14-10-28 45.01 46.15 44.88 36,834,900 45.87 45.87
14-10-27 43.31 44.82 43.29 36,596,500 44.70 44.70
14-10-24 42.53 43.65 42.40 33,805,800 43.50 43.50
14-10-23 42.40 42.83 42.26 30,653,400 42.60 42.60
14-10-22 42.42 42.88 41.77 69,348,900 42.00 42.00
14-10-21 39.65 40.48 39.46 41,955,200 40.18 40.18
Date Open High Low Vol Cls adjCls
14-10-20 38.47 39.40 38.25 17,802,400 39.28 39.28
14-10-17 38.74 38.98 38.31 24,107,000 38.45 38.45
14-10-16 36.95 38.50 36.92 26,998,500 38.12 38.12
14-10-15 37.27 38.08 36.20 41,973,500 37.82 37.82
14-10-14 38.66 39.00 37.71 38,509,000 37.97 37.97
14-10-13 39.52 40.07 38.29 38,841,900 38.38 38.38
14-10-10 40.73 41.07 39.59 36,771,500 39.60 39.60
14-10-09 40.90 41.25 40.42 33,519,600 41.10 41.10
14-10-08 41.00 41.29 40.10 26,593,500 41.08 41.08
Date Open High Low Vol Cls adjCls
14-10-07 41.06 41.29 40.78 22,538,300 40.93 40.93
14-10-06 41.20 41.73 41.04 23,576,100 41.52 41.52
14-10-03 40.79 41.69 40.65 38,191,700 41.03 41.03
14-10-02 40.24 40.64 39.69 24,584,400 40.50 40.50
14-10-01 40.66 41.24 40.11 35,172,900 40.32 40.32
14-09-30 40.58 41.23 40.44 30,386,500 40.75 40.75
14-09-29 40.41 41.09 40.16 35,883,300 40.52 40.52
14-09-26 39.01 40.80 39.00 62,189,200 40.66 40.66
14-09-25 39.56 39.80 38.82 35,916,500 38.95 38.95
Date Open High Low Vol Cls adjCls
14-09-24 39.26 40.10 38.91 49,014,100 39.88 39.88
14-09-23 38.15 39.27 37.90 66,105,300 39.05 39.05
14-09-22 39.77 40.04 38.22 109,217,100 38.65 38.65
14-09-19 42.44 43.19 39.55 233,872,100 40.93 40.93
14-09-18 43.05 43.32 41.42 93,702,100 42.09 42.09
14-09-17 42.37 42.96 42.30 39,495,500 42.59 42.59
14-09-16 42.61 42.96 41.69 61,490,700 42.71 42.71
14-09-15 43.98 44.01 42.14 72,409,900 42.55 42.55
14-09-12 41.73 43.20 41.50 69,745,500 42.88 42.88
Date Open High Low Vol Cls adjCls
14-09-11 41.02 41.56 40.93 25,203,000 41.26 41.26
14-09-10 41.05 41.23 40.33 30,741,800 41.14 41.14
14-09-09 42.01 42.06 40.60 52,683,000 40.78 40.78
14-09-08 40.34 41.82 40.26 75,520,200 41.81 41.81
14-09-05 39.05 39.80 39.05 26,200,400 39.59 39.59
14-09-04 39.14 39.34 38.96 14,763,300 39.19 39.19
14-09-03 39.49 39.60 38.69 16,092,900 38.87 38.87
14-09-02 38.90 39.30 38.79 19,803,300 39.27 39.27
14-08-29 38.57 38.67 38.20 11,634,100 38.51 38.51
Date Open High Low Vol Cls adjCls
14-08-28 38.09 38.57 37.90 16,490,600 38.31 38.31
14-08-27 38.30 38.72 37.83 24,843,000 38.18 38.18
14-08-26 37.76 37.92 37.56 9,516,800 37.79 37.79
14-08-25 38.14 38.22 37.54 14,356,400 37.71 37.71
14-08-22 37.70 38.20 37.64 14,879,100 38.01 38.01
14-08-21 37.65 37.75 37.31 12,254,900 37.64 37.64
14-08-20 37.61 37.75 37.31 12,670,300 37.50 37.50
14-08-19 37.56 37.94 37.50 17,084,900 37.83 37.83
14-08-18 36.77 37.77 36.75 20,153,200 37.38 37.38
Date Open High Low Vol Cls adjCls
14-08-15 36.20 36.57 36.12 13,338,900 36.47 36.47
14-08-14 36.32 36.42 36.17 8,927,300 36.36 36.36
14-08-13 35.96 36.45 35.77 16,532,300 36.19 36.19
14-08-12 35.80 35.99 35.15 12,902,700 35.52 35.52
14-08-11 36.10 36.15 35.75 8,660,100 35.79 35.79
14-08-08 35.73 35.96 35.40 10,593,700 35.91 35.91
14-08-07 36.00 36.00 35.53 11,306,600 35.66 35.66
14-08-06 35.58 35.94 35.44 11,770,500 35.79 35.79
14-08-05 36.32 36.42 35.62 17,636,400 35.70 35.70
Date Open High Low Vol Cls adjCls
14-08-04 35.71 36.66 35.65 13,097,200 36.53 36.53
14-08-01 35.69 36.08 35.31 14,573,000 35.62 35.62
14-07-31 36.26 36.49 35.68 17,937,400 35.81 35.81
14-07-30 35.94 36.99 35.80 29,876,700 36.60 36.60
14-07-29 35.91 36.16 35.67 11,570,900 35.68 35.68
14-07-28 36.23 36.23 35.51 14,607,200 35.90 35.90
14-07-25 36.00 36.33 35.75 20,143,800 36.12 36.12
14-07-24 35.09 36.55 35.04 47,391,000 36.17 36.17
14-07-23 33.78 34.92 33.68 38,622,500 34.71 34.71
Date Open High Low Vol Cls adjCls
14-07-22 33.48 33.84 33.40 18,153,600 33.60 33.60
14-07-21 33.35 33.64 33.16 18,431,000 33.28 33.28
14-07-18 33.18 33.35 32.93 21,540,900 33.33 33.33
14-07-17 33.82 33.90 32.98 37,535,900 33.21 33.21
14-07-16 34.42 34.45 33.72 56,260,600 33.79 33.79
14-07-15 35.72 35.94 35.20 36,316,600 35.61 35.61
14-07-14 35.80 35.95 35.45 18,680,500 35.70 35.70
14-07-11 34.95 35.56 34.78 18,379,500 35.43 35.43
14-07-10 34.33 34.97 34.10 18,064,800 34.93 34.93
Date Open High Low Vol Cls adjCls
14-07-09 34.68 35.07 34.68 12,626,900 34.85 34.85
14-07-08 35.64 35.66 34.28 23,096,900 34.53 34.53
14-07-07 36.15 36.23 35.48 15,716,800 35.52 35.52
14-07-03 36.07 36.15 35.90 8,604,900 36.14 36.14
14-07-02 35.62 35.91 35.40 16,533,600 35.88 35.88
14-07-01 35.50 35.70 35.21 18,609,600 35.35 35.35
14-06-30 34.93 35.26 34.85 20,450,100 35.13 35.13
14-06-27 33.85 34.55 33.70 25,500,600 34.25 34.25
14-06-26 33.25 33.75 33.02 16,010,000 33.66 33.66
Date Open High Low Vol Cls adjCls
14-06-25 33.38 33.65 33.10 18,074,400 33.25 33.25
14-06-24 33.79 33.99 33.35 14,589,800 33.48 33.48
14-06-23 34.13 34.22 33.37 26,206,400 33.64 33.64
14-06-20 34.81 34.81 33.97 21,605,800 34.05 34.05
14-06-19 35.14 35.20 34.52 16,200,000 34.68 34.68
14-06-18 34.67 35.01 34.26 17,836,000 34.94 34.94
14-06-17 34.80 34.94 34.30 24,402,900 34.43 34.43
14-06-16 35.00 35.49 34.77 32,432,300 34.81 34.81
14-06-13 36.88 37.06 36.64 12,926,300 36.94 36.94
Date Open High Low Vol Cls adjCls
14-06-12 36.50 36.79 36.34 12,466,100 36.78 36.78
14-06-11 36.25 36.84 36.11 13,321,500 36.63 36.63
14-06-10 35.87 36.52 35.86 9,179,300 36.31 36.31
14-06-09 35.86 36.32 35.54 14,390,000 36.04 36.04
14-06-06 35.06 36.08 35.05 18,707,200 35.92 35.92
14-06-05 34.79 34.99 34.36 11,192,800 34.94 34.94
14-06-04 34.48 34.83 34.26 9,434,100 34.73 34.73
14-06-03 34.80 34.97 34.58 6,557,500 34.65 34.65
14-06-02 34.69 34.95 34.28 9,178,900 34.87 34.87
Date Open High Low Vol Cls adjCls
14-05-30 34.92 34.93 34.13 13,153,000 34.65 34.65
14-05-29 34.90 35.10 34.67 9,780,800 34.90 34.90
14-05-28 35.15 35.17 34.42 16,960,500 34.78 34.78
14-05-27 35.00 35.13 34.73 13,057,000 35.12 35.12
14-05-23 34.85 35.08 34.51 16,294,400 35.02 35.02
14-05-22 34.60 34.86 34.26 17,522,800 34.70 34.70
14-05-21 34.00 34.39 33.89 13,804,500 34.36 34.36
14-05-20 33.99 34.47 33.67 18,596,700 33.87 33.87
14-05-19 33.41 33.99 33.28 14,845,700 33.89 33.89
Date Open High Low Vol Cls adjCls
14-05-16 33.66 33.66 33.10 18,847,100 33.41 33.41
14-05-15 34.18 34.19 33.40 18,879,800 33.80 33.80
14-05-14 34.48 34.65 33.98 17,039,000 34.17 34.17
14-05-13 34.43 34.69 34.17 12,477,100 34.40 34.40
14-05-12 33.99 34.60 33.87 22,520,600 34.45 34.45
14-05-09 34.01 34.10 33.41 20,303,400 33.76 33.76
14-05-08 33.88 34.57 33.61 30,407,700 33.92 33.92
14-05-07 35.99 35.99 33.67 66,062,700 34.07 34.07
14-05-06 36.94 37.17 36.48 19,156,000 36.49 36.49
Date Open High Low Vol Cls adjCls
14-05-05 36.68 37.05 36.30 13,129,100 36.91 36.91
14-05-02 36.59 37.12 36.21 22,454,100 36.87 36.87
14-05-01 36.26 36.69 36.00 19,474,700 36.51 36.51
14-04-30 35.89 36.44 35.25 23,341,500 35.95 35.95
14-04-29 34.37 35.89 34.12 28,736,000 35.83 35.83
14-04-28 34.67 35.00 33.65 31,019,200 33.99 33.99
14-04-25 35.03 35.10 34.29 19,401,600 34.48 34.48
14-04-24 35.82 35.82 34.77 17,242,300 35.24 35.24
14-04-23 36.08 36.19 35.40 19,051,700 35.44 35.44
Date Open High Low Vol Cls adjCls
14-04-22 36.71 36.85 36.11 17,915,200 36.14 36.14
14-04-21 36.60 36.65 35.89 16,685,400 36.40 36.40
14-04-17 36.29 36.60 35.55 28,932,700 36.38 36.38
14-04-16 36.98 37.30 35.81 61,599,100 36.35 36.35
14-04-15 33.93 34.28 32.64 50,600,400 34.21 34.21
14-04-14 33.55 34.04 33.04 26,322,600 33.45 33.45
14-04-11 32.64 33.48 32.15 28,040,700 32.87 32.87
14-04-10 34.88 34.98 33.09 34,024,900 33.40 33.40
14-04-09 34.19 35.00 33.95 21,651,200 34.87 34.87
Date Open High Low Vol Cls adjCls
14-04-08 33.10 34.43 33.02 35,486,100 33.83 33.83
14-04-07 34.11 34.37 32.53 47,770,200 33.07 33.07
14-04-04 36.01 36.05 33.83 41,049,900 34.26 34.26
14-04-03 36.66 36.79 35.51 16,827,800 35.76 35.76
14-04-02 36.68 36.86 36.56 14,522,800 36.64 36.64
14-04-01 36.16 36.86 36.15 15,734,000 36.49 36.49
14-03-31 36.46 36.58 35.73 15,153,200 35.90 35.90
14-03-28 35.77 36.73 35.53 18,292,900 35.90 35.90
14-03-27 35.50 36.15 35.05 21,929,600 35.59 35.59
Date Open High Low Vol Cls adjCls
14-03-26 36.24 36.74 35.45 20,938,800 35.45 35.45
14-03-25 37.00 37.07 35.86 31,715,100 35.93 35.93
14-03-24 38.00 38.04 36.28 29,589,000 36.68 36.68
14-03-21 38.10 38.27 37.73 16,044,200 37.94 37.94
14-03-20 38.37 38.47 37.42 19,517,000 37.77 37.77
14-03-19 39.66 39.94 38.51 19,324,600 38.61 38.61
14-03-18 39.00 39.51 38.80 16,934,700 39.45 39.45
14-03-17 39.00 39.36 38.61 29,698,300 39.11 39.11
14-03-14 36.69 38.19 36.45 30,862,300 37.60 37.60
Date Open High Low Vol Cls adjCls
14-03-13 38.05 38.42 36.81 21,179,700 37.23 37.23
14-03-12 37.21 37.61 36.48 14,794,700 37.50 37.50
14-03-11 38.25 38.30 37.43 12,592,300 37.56 37.56
14-03-10 38.63 38.78 37.91 11,819,200 38.05 38.05
14-03-07 39.71 39.91 38.45 14,455,500 38.70 38.70
14-03-06 39.60 39.98 39.50 10,626,700 39.66 39.66
14-03-05 39.83 40.15 39.19 12,536,800 39.50 39.50
14-03-04 38.76 39.79 38.68 16,139,400 39.63 39.63
14-03-03 37.65 38.66 37.43 14,714,700 38.25 38.25
Date Open High Low Vol Cls adjCls
14-02-28 38.55 39.38 38.22 16,957,100 38.67 38.67
14-02-27 37.80 38.48 37.74 15,489,400 38.47 38.47
14-02-26 37.35 38.10 37.34 15,778,900 37.62 37.62
14-02-25 37.48 37.58 37.02 9,756,900 37.26 37.26
14-02-24 37.23 37.71 36.82 15,738,900 37.42 37.42
14-02-21 37.90 37.96 37.22 12,351,900 37.29 37.29
14-02-20 37.83 38.04 37.30 11,155,900 37.79 37.79
14-02-19 38.06 38.33 37.68 15,851,900 37.81 37.81
14-02-18 38.31 38.59 38.09 12,096,400 38.31 38.31
Date Open High Low Vol Cls adjCls
14-02-14 38.43 38.45 38.11 9,975,800 38.23 38.23
14-02-13 37.92 38.69 37.79 12,088,100 38.52 38.52
14-02-12 38.60 38.91 38.03 14,088,500 38.11 38.11
14-02-11 38.15 38.86 38.09 18,348,000 38.50 38.50
14-02-10 38.00 38.13 37.25 17,642,900 37.76 37.76
14-02-07 36.65 37.27 36.24 16,178,500 37.23 37.23
14-02-06 35.65 36.75 35.61 14,250,000 36.24 36.24
14-02-05 35.60 35.94 34.99 14,022,900 35.49 35.49
14-02-04 35.11 35.86 34.86 21,082,500 35.66 35.66
Date Open High Low Vol Cls adjCls
14-02-03 35.94 36.01 34.66 22,195,200 34.90 34.90
14-01-31 34.69 36.33 34.55 30,072,400 36.01 36.01
14-01-30 34.89 35.81 34.45 32,244,700 35.31 35.31
14-01-29 35.77 36.31 34.82 67,190,500 34.89 34.89
14-01-28 36.83 38.32 36.52 39,765,300 38.22 38.22
14-01-27 37.60 37.94 36.62 26,728,000 36.65 36.65
14-01-24 38.67 38.98 37.62 26,309,000 37.91 37.91
14-01-23 39.31 39.77 39.14 15,384,300 39.39 39.39
14-01-22 39.66 40.40 39.32 12,994,600 40.18 40.18
Date Open High Low Vol Cls adjCls
14-01-21 39.98 40.05 38.86 21,436,400 39.52 39.52
14-01-17 40.12 40.44 39.47 19,262,500 40.01 40.01
14-01-16 40.43 40.75 40.11 16,348,200 40.34 40.34
14-01-15 41.06 41.31 40.76 9,475,500 41.07 41.07
14-01-14 40.21 41.14 40.04 14,473,900 41.14 41.14
14-01-13 41.16 41.22 39.80 16,047,200 39.99 39.99
14-01-10 40.95 41.35 40.82 8,721,700 41.23 41.23
14-01-09 41.33 41.35 40.61 12,897,300 40.92 40.92
14-01-08 41.29 41.72 41.02 18,638,200 41.02 41.02
Date Open High Low Vol Cls adjCls
14-01-07 40.08 41.20 40.08 14,100,000 40.92 40.92
14-01-06 40.05 40.32 39.75 12,467,500 39.93 39.93
14-01-03 40.16 40.44 39.82 15,755,200 40.12 40.12
14-01-02 40.37 40.49 39.31 21,504,200 39.59 39.59
13-12-31 40.17 40.50 40.00 8,291,400 40.44 40.44
13-12-30 40.46 40.58 39.85 8,676,800 40.20 40.20
13-12-27 40.72 40.75 40.32 6,138,700 40.49 40.49
13-12-26 41.00 41.05 40.22 7,364,600 40.65 40.65
13-12-24 40.91 40.95 40.66 5,113,900 40.85 40.85
Date Open High Low Vol Cls adjCls
13-12-23 40.25 40.80 40.13 7,447,900 40.77 40.77
13-12-20 40.39 40.60 40.11 24,637,200 40.12 40.12
13-12-19 40.04 40.38 39.91 10,710,200 40.20 40.20
13-12-18 39.53 40.04 38.82 16,844,000 40.04 40.04
13-12-17 39.99 40.00 39.40 9,842,000 39.51 39.51
13-12-16 39.97 40.27 39.60 11,439,100 39.73 39.73
13-12-13 39.61 40.20 39.56 13,773,700 39.73 39.73
13-12-12 39.02 40.00 39.00 16,184,600 39.35 39.35
13-12-11 39.90 40.16 38.92 20,915,200 39.16 39.16
Date Open High Low Vol Cls adjCls
13-12-10 38.92 40.25 38.92 25,479,700 40.22 40.22
13-12-09 39.13 39.20 38.57 14,386,300 38.87 38.87
13-12-06 39.24 39.28 38.53 22,215,000 38.86 38.86
13-12-05 38.24 39.31 38.05 27,662,000 38.87 38.87
13-12-04 36.47 38.15 36.25 26,139,700 38.13 38.13
13-12-03 36.77 37.07 36.34 14,098,300 36.56 36.56
13-12-02 37.04 37.15 36.68 11,573,000 37.01 37.01
13-11-29 36.91 37.35 36.90 6,455,400 36.98 36.98
13-11-27 36.70 37.12 36.51 10,427,500 36.96 36.96
Date Open High Low Vol Cls adjCls
13-11-26 36.32 36.75 36.11 10,458,300 36.64 36.64
13-11-25 36.78 36.85 35.96 15,159,800 36.29 36.29
13-11-22 36.19 36.63 35.96 13,247,500 36.49 36.49
13-11-21 36.23 36.66 36.22 26,425,000 36.30 36.30
13-11-20 35.43 36.22 35.22 32,439,800 35.62 35.62
13-11-19 35.03 35.17 34.51 14,955,300 34.63 34.63
13-11-18 35.65 36.19 34.51 19,070,000 34.98 34.98
13-11-15 35.80 35.94 35.30 15,615,700 35.47 35.47
13-11-14 35.07 35.89 34.76 21,411,400 35.69 35.69
Date Open High Low Vol Cls adjCls
13-11-13 33.82 35.12 33.63 21,359,400 35.10 35.10
13-11-12 34.00 34.52 33.88 18,227,600 34.07 34.07
13-11-11 33.57 33.99 33.25 15,846,800 33.82 33.82
13-11-08 32.23 33.12 32.20 15,082,800 33.12 33.12
13-11-07 32.99 33.05 32.06 16,861,300 32.11 32.11
13-11-06 33.07 33.30 32.71 10,826,400 32.88 32.88
13-11-05 33.03 33.08 32.55 13,471,100 32.97 32.97
13-11-04 33.20 33.66 33.01 15,778,500 33.19 33.19
13-11-01 33.15 33.35 33.00 15,201,400 33.18 33.18
Date Open High Low Vol Cls adjCls
13-10-31 32.43 33.12 32.28 15,301,900 32.94 32.94
13-10-30 33.33 33.48 32.38 14,292,300 32.57 32.57
13-10-29 33.07 34.00 32.82 29,349,200 33.17 33.17
13-10-28 32.09 32.70 31.70 18,325,700 32.35 32.35
13-10-25 32.31 32.95 32.00 22,290,000 32.25 32.25
13-10-24 33.16 33.31 32.81 15,086,700 33.08 33.08
13-10-23 33.76 33.84 33.02 15,931,700 33.10 33.10
13-10-22 34.24 34.60 33.58 17,549,100 33.94 33.94
13-10-21 33.65 34.35 33.65 17,776,700 34.06 34.06
Date Open High Low Vol Cls adjCls
13-10-18 33.17 33.75 33.11 24,622,900 33.43 33.43
13-10-17 32.88 33.01 32.31 25,229,700 32.74 32.74
13-10-16 33.90 34.11 32.83 44,820,000 33.09 33.09
13-10-15 34.20 34.32 33.06 42,773,900 33.38 33.38
13-10-14 33.80 34.10 33.68 17,614,000 34.00 34.00
13-10-11 33.67 34.37 33.61 17,012,300 34.15 34.15
13-10-10 33.49 33.91 33.33 23,448,100 33.87 33.87
13-10-09 33.07 33.33 31.79 33,509,700 33.01 33.01
13-10-08 34.46 34.50 32.10 42,914,600 32.93 32.93
Date Open High Low Vol Cls adjCls
13-10-07 34.46 34.69 34.08 15,448,700 34.14 34.14
13-10-04 33.96 35.06 33.96 23,950,200 34.89 34.89
13-10-03 34.32 34.36 33.20 23,263,900 33.88 33.88
13-10-02 34.15 34.70 33.90 21,637,400 34.14 34.14
13-10-01 33.36 34.44 33.30 28,180,900 34.31 34.31
13-09-30 33.04 33.75 32.68 30,065,800 33.17 33.17
13-09-27 33.33 33.85 32.76 31,791,600 33.55 33.55
13-09-26 31.65 33.00 31.58 39,233,700 32.75 32.75
13-09-25 31.40 32.03 31.12 19,146,600 31.34 31.34
Date Open High Low Vol Cls adjCls
13-09-24 30.55 31.66 30.54 27,820,600 31.27 31.27
13-09-23 31.03 31.03 30.02 15,728,900 30.26 30.26
13-09-20 31.05 31.10 30.76 14,925,400 30.93 30.93
13-09-19 30.53 31.05 30.34 12,795,100 31.03 31.03
13-09-18 30.01 30.46 29.85 15,570,600 30.44 30.44
13-09-17 29.64 30.00 29.31 10,499,700 30.00 30.00
13-09-16 29.64 30.04 29.51 15,748,700 29.62 29.62
13-09-13 29.47 29.47 28.80 13,836,600 29.26 29.26
13-09-12 29.72 30.27 29.50 22,060,700 29.65 29.65
Date Open High Low Vol Cls adjCls
13-09-11 29.38 29.41 28.97 10,374,600 29.19 29.19
13-09-10 29.43 29.63 29.08 13,007,600 29.48 29.48
13-09-09 28.32 29.32 28.32 21,178,000 29.24 29.24
13-09-06 28.35 28.50 27.82 10,807,500 28.17 28.17
13-09-05 28.10 28.35 27.91 8,989,600 28.23 28.23
13-09-04 27.70 28.12 27.60 8,880,500 28.07 28.07
13-09-03 27.38 27.87 27.37 14,591,100 27.78 27.78
13-08-30 27.39 27.44 26.82 16,344,400 27.12 27.12
13-08-29 27.03 27.45 27.03 13,911,900 27.30 27.30
Date Open High Low Vol Cls adjCls
13-08-28 26.90 27.24 26.83 9,603,100 27.11 27.11
13-08-27 27.24 27.46 26.75 14,549,500 27.00 27.00
13-08-26 27.99 28.04 27.70 9,754,400 27.70 27.70
13-08-23 28.30 28.32 27.81 13,192,900 27.99 27.99
13-08-22 27.60 28.01 27.37 15,728,600 27.90 27.90
13-08-21 27.09 27.49 27.00 8,791,300 27.06 27.06
13-08-20 26.92 27.31 26.90 10,707,200 27.12 27.12
13-08-19 27.27 27.44 26.91 11,876,000 26.91 26.91
13-08-16 27.00 27.60 27.00 14,823,400 27.32 27.32
Date Open High Low Vol Cls adjCls
13-08-15 27.83 27.83 27.12 14,217,100 27.14 27.14
13-08-14 28.19 28.21 28.00 8,471,400 28.05 28.05
13-08-13 28.38 28.60 28.23 14,891,300 28.34 28.34
13-08-12 27.55 28.37 27.50 16,561,900 28.35 28.35
13-08-09 27.41 27.70 27.20 13,051,100 27.68 27.68
13-08-08 27.55 27.62 27.23 8,934,400 27.48 27.48
13-08-07 27.31 27.51 27.06 9,450,700 27.39 27.39
13-08-06 27.67 27.75 27.15 10,951,100 27.32 27.32
13-08-05 27.71 27.80 27.45 7,839,200 27.67 27.67
Date Open High Low Vol Cls adjCls
13-08-02 28.07 28.09 27.55 11,863,400 27.65 27.65
13-08-01 28.35 28.45 27.91 13,157,600 27.96 27.96
13-07-31 27.92 28.21 27.57 20,920,100 28.09 28.09
13-07-30 28.09 28.23 27.86 10,337,800 28.05 28.05
13-07-29 27.95 28.33 27.80 11,095,100 27.93 27.93
13-07-26 28.00 28.34 27.74 11,918,700 28.11 28.11
13-07-25 27.73 28.46 27.65 20,000,600 28.27 28.27
13-07-24 27.54 27.92 27.23 22,739,800 27.84 27.84
13-07-23 28.03 28.04 27.21 25,923,400 27.36 27.36
Date Open High Low Vol Cls adjCls
13-07-22 28.08 28.42 27.63 46,046,400 27.86 27.86
13-07-19 29.41 29.72 29.04 20,756,900 29.11 29.11
13-07-18 29.57 29.83 28.73 35,025,600 29.66 29.66
13-07-17 27.66 29.73 27.52 83,791,400 29.66 29.66
13-07-16 27.30 27.45 26.73 31,375,200 26.88 26.88
13-07-15 27.47 27.47 27.06 16,674,800 27.34 27.34
13-07-12 27.08 27.44 27.01 17,315,300 27.23 27.23
13-07-11 26.95 27.19 26.94 17,589,800 27.04 27.04
13-07-10 26.88 27.07 26.19 15,103,300 26.56 26.56
Date Open High Low Vol Cls adjCls
13-07-09 25.74 26.70 25.74 17,567,800 26.68 26.68
13-07-08 25.72 25.99 25.49 10,478,400 25.53 25.53
13-07-05 25.85 26.26 25.52 11,097,500 25.68 25.68
13-07-03 24.84 25.64 24.82 6,059,100 25.59 25.59
13-07-02 25.27 25.50 24.90 10,129,600 24.99 24.99
13-07-01 25.26 25.54 25.18 10,679,300 25.24 25.24
13-06-28 25.43 25.54 24.89 26,774,300 25.13 25.13
13-06-27 25.47 25.98 25.44 14,489,800 25.47 25.47
13-06-26 25.22 25.68 25.01 12,583,100 25.29 25.29
Date Open High Low Vol Cls adjCls
13-06-25 24.29 25.01 24.23 18,883,900 24.96 24.96
13-06-24 24.98 25.09 23.82 37,006,200 24.07 24.07
13-06-21 25.29 25.43 24.94 24,574,100 25.19 25.19
13-06-20 26.03 26.05 25.23 19,115,500 25.35 25.35
13-06-19 26.60 26.78 26.23 11,398,300 26.24 26.24
13-06-18 26.57 26.89 26.51 9,710,700 26.66 26.66
13-06-17 26.29 26.85 26.24 10,289,700 26.54 26.54
13-06-14 26.32 26.55 26.16 7,398,800 26.28 26.28
13-06-13 25.79 26.46 25.71 9,763,800 26.37 26.37
Date Open High Low Vol Cls adjCls
13-06-12 26.50 26.53 25.89 11,920,800 25.89 25.89
13-06-11 26.43 26.88 26.32 10,097,100 26.40 26.40
13-06-10 27.04 27.12 26.70 15,850,700 26.74 26.74
13-06-07 26.39 27.09 26.28 16,948,700 27.04 27.04
13-06-06 25.88 26.21 25.66 13,559,000 26.21 26.21
13-06-05 26.11 26.25 25.69 14,270,500 25.75 25.75
13-06-04 26.46 26.57 25.97 13,218,300 26.26 26.26
13-06-03 26.37 26.62 26.13 16,454,100 26.39 26.39
13-05-31 26.20 26.60 26.09 23,994,200 26.30 26.30
Date Open High Low Vol Cls adjCls
13-05-30 25.83 26.50 25.80 12,916,200 26.33 26.33
13-05-29 25.90 26.04 25.32 18,738,900 25.81 25.81
13-05-28 26.65 26.77 25.98 19,015,300 26.07 26.07
13-05-24 25.90 26.48 25.65 14,967,100 26.33 26.33
13-05-23 25.95 26.27 25.70 23,307,000 26.02 26.02
13-05-22 27.07 27.19 26.44 16,046,200 26.54 26.54
13-05-21 26.90 27.13 26.72 14,889,000 27.00 27.00
13-05-20 26.68 27.05 26.21 25,099,100 26.58 26.58
13-05-17 26.78 26.98 26.46 14,889,300 26.52 26.52
Date Open High Low Vol Cls adjCls
13-05-16 27.43 27.43 26.57 18,192,300 26.58 26.58
13-05-15 26.63 27.68 26.55 21,956,500 27.34 27.34
13-05-14 26.75 26.87 26.52 14,828,200 26.64 26.64
13-05-13 26.76 26.83 26.36 15,808,000 26.39 26.39
13-05-10 26.32 26.86 26.31 16,236,400 26.83 26.83
13-05-09 26.41 26.49 26.14 11,186,000 26.24 26.24
13-05-08 26.17 26.66 25.96 24,960,800 26.41 26.41
13-05-07 26.01 26.79 25.55 25,883,100 26.07 26.07
13-05-06 25.05 25.34 24.92 11,990,500 25.17 25.17
Date Open High Low Vol Cls adjCls
13-05-03 25.13 25.25 24.99 11,513,900 25.07 25.07
13-05-02 24.34 24.97 24.18 10,651,000 24.97 24.97
13-05-01 24.67 24.72 24.26 11,075,000 24.30 24.30
13-04-30 24.38 24.79 24.36 10,091,200 24.73 24.73
13-04-29 24.85 24.91 24.35 12,533,100 24.43 24.43
13-04-26 25.14 25.37 24.58 19,573,300 24.68 24.68
13-04-25 24.93 25.29 24.88 17,289,100 25.20 25.20
13-04-24 24.45 24.97 24.44 15,138,800 24.75 24.75
13-04-23 23.96 24.45 23.96 16,718,000 24.38 24.38
Date Open High Low Vol Cls adjCls
13-04-22 23.71 23.96 23.47 15,539,700 23.95 23.95
13-04-19 23.12 23.63 22.83 17,860,200 23.47 23.47
13-04-18 23.66 23.70 22.70 25,822,300 23.26 23.26
13-04-17 23.45 24.10 23.13 45,148,600 23.70 23.70
13-04-16 24.06 24.26 23.76 30,877,500 23.79 23.79
13-04-15 24.72 24.99 23.83 28,129,600 23.98 23.98
13-04-12 24.58 24.80 24.34 13,342,800 24.69 24.69
13-04-11 24.41 24.57 24.31 12,362,500 24.49 24.49
13-04-10 24.00 24.32 23.95 17,281,900 24.20 24.20
Date Open High Low Vol Cls adjCls
13-04-09 23.56 24.00 23.44 14,773,900 23.83 23.83
13-04-08 23.24 23.48 23.13 9,998,100 23.48 23.48
13-04-05 23.18 23.41 23.01 14,243,700 23.30 23.30
13-04-04 23.49 23.72 23.36 12,521,200 23.52 23.52
13-04-03 23.78 23.88 23.24 14,934,300 23.38 23.38
13-04-02 23.77 23.90 23.60 14,724,800 23.78 23.78
13-04-01 23.31 23.62 23.19 12,344,300 23.50 23.50
13-03-28 23.63 23.77 23.45 17,611,900 23.53 23.53
13-03-27 23.54 23.83 23.41 13,943,600 23.59 23.59
Date Open High Low Vol Cls adjCls
13-03-26 23.46 23.62 23.35 16,893,200 23.59 23.59
13-03-25 23.41 23.88 23.31 23,138,900 23.38 23.38
13-03-22 22.88 23.26 22.72 18,062,100 23.26 23.26
13-03-21 22.39 22.95 22.36 24,719,100 22.86 22.86
13-03-20 22.03 22.33 21.95 18,094,100 22.10 22.10
13-03-19 22.06 22.33 21.89 12,846,900 22.17 22.17
13-03-18 21.90 22.17 21.87 15,071,700 22.01 22.01
13-03-15 22.34 22.39 21.97 33,557,400 22.07 22.07
13-03-14 22.47 22.75 22.41 12,798,500 22.43 22.43
Date Open High Low Vol Cls adjCls
13-03-13 22.48 22.48 22.16 13,956,200 22.34 22.34
13-03-12 22.51 22.58 22.19 12,012,300 22.40 22.40
13-03-11 22.80 23.00 22.57 16,489,200 22.60 22.60
13-03-08 22.92 22.96 22.71 10,583,500 22.90 22.90
13-03-07 22.92 23.00 22.65 12,881,800 22.70 22.70
13-03-06 23.08 23.09 22.71 15,193,900 22.80 22.80
13-03-05 22.91 23.08 22.61 30,497,400 22.95 22.95
13-03-04 22.37 22.74 22.20 30,075,300 22.70 22.70
13-03-01 21.36 22.28 21.26 33,776,700 21.94 21.94
Date Open High Low Vol Cls adjCls
13-02-28 21.06 21.57 21.05 18,873,700 21.31 21.31
13-02-27 20.81 21.31 20.69 15,697,300 21.16 21.16
13-02-26 20.68 20.85 20.58 14,038,200 20.76 20.76
13-02-25 21.26 21.32 20.72 13,334,900 20.73 20.73
13-02-22 20.87 21.31 20.85 13,673,300 21.22 21.22
13-02-21 20.92 21.00 20.74 13,296,100 20.83 20.83
13-02-20 21.31 21.45 20.90 14,438,900 20.92 20.92
13-02-19 21.03 21.41 20.97 16,665,800 21.29 21.29
13-02-15 21.15 21.25 20.90 12,584,000 21.02 21.02
Date Open High Low Vol Cls adjCls
13-02-14 21.10 21.26 21.06 12,817,900 21.18 21.18
13-02-13 21.15 21.43 21.07 18,797,900 21.15 21.15
13-02-12 20.94 21.40 20.89 27,750,200 21.21 21.21
13-02-11 20.44 20.98 20.39 22,089,900 20.90 20.90
13-02-08 20.38 20.61 20.30 22,249,700 20.50 20.50
13-02-07 20.10 20.43 19.93 24,705,600 20.32 20.32
13-02-06 19.63 19.90 19.59 15,392,300 19.85 19.85
13-02-05 19.49 19.78 19.42 13,559,800 19.66 19.66
13-02-04 19.76 19.81 19.31 23,906,500 19.34 19.34
Date Open High Low Vol Cls adjCls
13-02-01 19.77 19.83 19.58 27,610,600 19.76 19.76
13-01-31 19.92 19.99 19.57 34,973,700 19.63 19.63
13-01-30 19.92 20.12 19.69 36,572,300 20.12 20.12
13-01-29 20.87 20.88 19.68 57,652,300 19.70 19.70
13-01-28 20.50 20.50 20.20 39,510,100 20.31 20.31
13-01-25 20.43 20.48 20.23 14,954,300 20.37 20.37
13-01-24 20.08 20.52 20.07 13,711,400 20.44 20.44
13-01-23 19.98 20.19 19.91 13,857,900 20.11 20.11
13-01-22 19.91 19.95 19.72 13,866,900 19.90 19.90
Date Open High Low Vol Cls adjCls
13-01-18 20.07 20.17 19.97 13,535,100 20.02 20.02
13-01-17 20.14 20.21 20.00 14,500,600 20.13 20.13
13-01-16 19.91 20.14 19.62 33,291,700 20.07 20.07
13-01-15 19.28 19.54 19.28 16,087,600 19.52 19.52
13-01-14 19.33 19.54 19.25 13,828,400 19.43 19.43
13-01-11 19.05 19.38 18.89 21,552,200 19.29 19.29
13-01-10 19.19 19.38 18.93 30,647,000 18.99 18.99
13-01-09 19.73 19.75 19.22 21,646,700 19.32 19.32
13-01-08 19.32 19.68 19.30 16,931,700 19.66 19.66
Date Open High Low Vol Cls adjCls
13-01-07 19.56 19.58 19.28 23,864,500 19.40 19.40
13-01-04 19.76 19.95 19.72 12,489,600 19.86 19.86
13-01-03 20.05 20.10 19.72 19,504,400 19.78 19.78
13-01-02 20.20 20.32 20.01 20,463,100 20.08 20.08
12-12-31 19.43 19.97 19.40 20,645,100 19.90 19.90
12-12-28 19.44 19.57 19.28 16,667,800 19.50 19.50
12-12-27 19.54 19.67 19.44 13,999,400 19.60 19.60
12-12-26 19.70 19.75 19.52 9,376,200 19.57 19.57
12-12-24 19.45 19.66 19.38 11,431,500 19.65 19.65
Date Open High Low Vol Cls adjCls
12-12-21 19.49 19.49 19.23 32,727,700 19.35 19.35
12-12-20 19.58 19.71 19.41 24,572,800 19.69 19.69
12-12-19 19.59 19.69 19.58 12,351,400 19.60 19.60
12-12-18 19.72 19.76 19.58 17,094,600 19.62 19.62
12-12-17 19.72 19.74 19.53 14,760,300 19.69 19.69
12-12-14 19.40 19.72 19.40 19,580,400 19.64 19.64
12-12-13 19.44 19.54 19.26 20,454,600 19.35 19.35
12-12-12 19.56 19.60 19.34 22,899,200 19.38 19.38
12-12-11 19.53 19.63 19.43 19,049,500 19.52 19.52
Date Open High Low Vol Cls adjCls
12-12-10 19.18 19.47 19.15 24,127,800 19.43 19.43
12-12-07 19.16 19.30 19.06 19,159,700 19.20 19.20
12-12-06 18.78 19.28 18.77 25,312,800 19.20 19.20
12-12-05 18.98 19.03 18.77 24,739,100 18.89 18.89
12-12-04 18.64 18.96 18.60 30,725,600 18.93 18.93
12-12-03 18.55 18.84 18.34 29,603,000 18.55 18.55
12-11-30 18.90 18.95 18.69 24,075,300 18.77 18.77
12-11-29 18.95 19.03 18.85 27,259,800 18.87 18.87
12-11-28 18.78 18.95 18.53 30,313,200 18.91 18.91
Date Open High Low Vol Cls adjCls
12-11-27 18.87 19.16 18.80 29,330,500 18.93 18.93
12-11-26 18.88 19.00 18.70 34,042,700 18.76 18.76
12-11-23 18.50 18.59 18.40 7,714,800 18.57 18.57
12-11-21 18.24 18.50 18.20 19,584,800 18.40 18.40
12-11-20 18.44 18.50 18.19 26,228,200 18.24 18.24
12-11-19 18.02 18.37 17.87 32,995,900 18.36 18.36
12-11-16 17.91 18.02 17.76 31,014,300 17.86 17.86
12-11-15 17.82 18.16 17.74 35,659,000 17.89 17.89
12-11-14 17.90 18.08 17.75 36,398,900 17.83 17.83
Date Open High Low Vol Cls adjCls
12-11-13 17.42 17.85 17.38 29,016,900 17.85 17.85
12-11-12 17.18 17.56 17.17 22,361,500 17.51 17.51
12-11-09 17.22 17.52 17.18 23,832,100 17.26 17.26
12-11-08 17.30 17.50 17.23 20,322,000 17.24 17.24
12-11-07 17.24 17.56 17.18 24,344,200 17.39 17.39
12-11-06 17.44 17.53 17.32 26,321,200 17.46 17.46
12-11-05 17.10 17.43 17.01 31,854,300 17.37 17.37
12-11-02 17.00 17.14 16.95 27,568,700 17.11 17.11
12-11-01 16.90 17.05 16.86 19,764,900 16.95 16.95
Date Open High Low Vol Cls adjCls
12-10-31 16.81 16.89 16.60 21,058,800 16.84 16.84
12-10-26 16.54 16.82 16.52 23,374,200 16.79 16.79
12-10-25 16.72 16.77 16.49 23,080,800 16.61 16.61
12-10-24 16.78 16.80 16.48 25,119,700 16.55 16.55
12-10-23 16.53 16.79 16.26 71,575,400 16.67 16.67
12-10-22 15.81 15.95 15.74 32,288,000 15.77 15.77
12-10-19 16.00 16.03 15.83 32,893,100 15.84 15.84
12-10-18 16.23 16.24 15.83 26,361,000 16.00 16.00
12-10-17 15.85 16.12 15.83 19,570,500 16.09 16.09
Date Open High Low Vol Cls adjCls
12-10-16 15.82 15.98 15.76 20,574,100 15.92 15.92
12-10-15 15.85 15.87 15.65 20,786,500 15.68 15.68
12-10-12 15.90 16.02 15.86 12,239,100 15.88 15.88
12-10-11 15.94 16.02 15.84 12,973,000 15.92 15.92
12-10-10 15.83 15.99 15.80 14,546,300 15.83 15.83
12-10-09 16.03 16.05 15.81 14,110,000 15.85 15.85
12-10-08 16.02 16.16 16.00 11,736,700 16.03 16.03
12-10-05 16.27 16.38 16.09 9,240,400 16.09 16.09
12-10-04 16.22 16.35 16.15 17,283,900 16.27 16.27
Date Open High Low Vol Cls adjCls
12-10-03 16.00 16.24 15.99 20,399,000 16.21 16.21
12-10-02 16.03 16.04 15.88 13,696,700 15.94 15.94
12-10-01 16.00 16.09 15.77 20,601,900 15.83 15.83
12-09-28 16.01 16.09 15.93 19,744,300 15.98 15.98
12-09-27 15.90 16.20 15.79 24,416,200 16.04 16.04
12-09-26 15.71 15.81 15.55 12,784,100 15.61 15.61
12-09-25 16.09 16.09 15.67 22,966,300 15.68 15.68
12-09-24 15.69 16.04 15.60 23,019,900 16.00 16.00
12-09-21 15.72 15.82 15.66 49,167,000 15.74 15.74
Date Open High Low Vol Cls adjCls
12-09-20 15.76 15.86 15.65 18,169,800 15.79 15.79
12-09-19 15.96 16.13 15.84 30,681,100 15.86 15.86
12-09-18 15.65 16.17 15.60 42,449,600 15.91 15.91
12-09-17 15.81 15.84 15.63 11,697,700 15.68 15.68
12-09-14 15.70 15.84 15.62 17,642,600 15.77 15.77
12-09-13 15.38 15.69 15.37 12,136,300 15.60 15.60
12-09-12 15.30 15.55 15.28 22,006,000 15.40 15.40
12-09-11 15.09 15.25 15.06 8,036,400 15.16 15.16
12-09-10 15.19 15.28 15.11 10,520,100 15.11 15.11
Date Open High Low Vol Cls adjCls
12-09-07 15.12 15.29 15.10 12,988,700 15.22 15.22
12-09-06 15.13 15.15 14.96 18,011,600 15.11 15.11
12-09-05 14.86 15.14 14.85 21,118,800 15.09 15.09
12-09-04 14.64 14.98 14.59 18,809,200 14.89 14.89
12-08-31 14.79 14.82 14.59 11,619,700 14.65 14.65
12-08-30 14.81 14.84 14.64 10,698,800 14.67 14.67
12-08-29 14.73 14.94 14.70 21,113,600 14.84 14.84
12-08-28 14.84 14.87 14.69 12,706,400 14.72 14.72
12-08-27 14.92 14.93 14.77 10,054,000 14.85 14.85
Date Open High Low Vol Cls adjCls
12-08-24 14.82 14.94 14.77 8,650,400 14.92 14.92
12-08-23 14.90 14.97 14.82 12,463,000 14.87 14.87
12-08-22 14.95 14.99 14.86 9,168,400 14.92 14.92
12-08-21 14.95 15.01 14.88 27,934,700 14.97 14.97
12-08-20 14.99 15.05 14.88 11,193,900 14.96 14.96
12-08-17 15.02 15.07 14.85 19,640,700 15.03 15.03
12-08-16 14.81 15.01 14.75 24,971,900 14.99 14.99
12-08-15 14.77 14.86 14.65 20,682,900 14.76 14.76
12-08-14 15.04 15.05 14.69 29,655,200 14.73 14.73
Date Open High Low Vol Cls adjCls
12-08-13 15.03 15.21 15.00 20,849,400 15.02 15.02
12-08-10 15.25 15.35 15.01 61,987,300 15.15 15.15
12-08-09 16.16 16.16 15.98 8,613,100 16.01 16.01
12-08-08 16.15 16.32 16.09 7,379,000 16.17 16.17
12-08-07 16.09 16.37 16.07 17,281,700 16.22 16.22
12-08-06 16.00 16.07 15.95 8,803,900 16.04 16.04
12-08-03 15.89 16.03 15.82 9,140,800 15.97 15.97
12-08-02 15.86 16.00 15.64 12,900,500 15.75 15.75
12-08-01 15.86 16.07 15.83 14,008,000 15.99 15.99
Date Open High Low Vol Cls adjCls
12-07-31 16.00 16.06 15.81 13,753,800 15.84 15.84
12-07-30 16.15 16.15 15.90 10,187,600 15.98 15.98
12-07-27 15.88 16.17 15.84 14,220,800 16.11 16.11
12-07-26 15.69 15.88 15.62 11,033,200 15.80 15.80
12-07-25 15.52 15.64 15.40 15,092,000 15.50 15.50
12-07-24 15.74 15.76 15.23 19,733,400 15.43 15.43
12-07-23 15.70 15.81 15.59 14,825,800 15.76 15.76
12-07-20 15.75 15.94 15.68 16,919,700 15.92 15.92
12-07-19 15.71 15.86 15.64 15,985,300 15.73 15.73
Date Open High Low Vol Cls adjCls
12-07-18 15.64 15.75 15.51 19,270,600 15.70 15.70
12-07-17 15.85 15.89 15.42 30,596,300 15.60 15.60
12-07-16 15.69 15.80 15.60 14,982,900 15.65 15.65
12-07-13 15.70 15.84 15.69 11,811,600 15.74 15.74
12-07-12 15.63 15.81 15.54 18,390,200 15.69 15.69
12-07-11 15.82 15.94 15.68 16,482,300 15.80 15.80
12-07-10 15.83 15.98 15.71 15,933,900 15.82 15.82
12-07-09 15.78 15.84 15.70 10,375,900 15.75 15.75
12-07-06 15.80 15.91 15.68 12,151,600 15.78 15.78
Date Open High Low Vol Cls adjCls
12-07-05 15.90 15.99 15.81 11,440,800 15.85 15.85
12-07-03 15.83 15.99 15.82 8,148,400 15.98 15.98
12-07-02 15.80 15.94 15.76 7,226,600 15.84 15.84
12-06-29 15.61 15.83 15.53 13,501,800 15.83 15.83
12-06-28 15.41 15.48 15.29 12,479,200 15.45 15.45
12-06-27 15.41 15.63 15.38 11,261,800 15.52 15.52
12-06-26 15.40 15.47 15.19 13,640,400 15.35 15.35
12-06-25 15.51 15.55 15.31 13,383,100 15.44 15.44
12-06-22 15.53 15.70 15.52 11,042,700 15.61 15.61
Date Open High Low Vol Cls adjCls
12-06-21 15.74 15.80 15.47 13,102,700 15.52 15.52
12-06-20 15.69 15.75 15.58 11,260,700 15.74 15.74
12-06-19 15.52 15.69 15.51 10,635,800 15.65 15.65
12-06-18 15.33 15.54 15.27 9,654,000 15.49 15.49
12-06-15 15.44 15.44 15.33 11,716,500 15.36 15.36
12-06-14 15.30 15.46 15.25 11,612,700 15.36 15.36
12-06-13 15.47 15.49 15.27 16,454,100 15.34 15.34
12-06-12 15.35 15.52 15.26 17,012,500 15.47 15.47
12-06-11 15.73 15.73 15.27 17,145,100 15.30 15.30
Date Open High Low Vol Cls adjCls
12-06-08 15.52 15.68 15.40 16,420,600 15.65 15.65
12-06-07 15.47 15.50 15.33 12,635,700 15.36 15.36
12-06-06 15.14 15.41 15.14 18,295,500 15.36 15.36
12-06-05 15.00 15.14 14.91 9,725,400 15.10 15.10
12-06-04 14.90 15.03 14.81 15,478,000 15.01 15.01
12-06-01 15.04 15.12 14.85 16,196,700 14.92 14.92
12-05-31 15.23 15.37 15.12 17,160,000 15.24 15.24
12-05-30 15.30 15.34 15.16 14,924,600 15.25 15.25
12-05-29 15.40 15.55 15.28 18,464,900 15.47 15.47
Date Open High Low Vol Cls adjCls
12-05-25 15.40 15.48 15.28 13,629,000 15.36 15.36
12-05-24 15.34 15.51 15.22 13,875,600 15.35 15.35
12-05-23 15.19 15.43 15.14 18,115,300 15.38 15.38
12-05-22 15.58 15.61 15.19 33,542,000 15.29 15.29
12-05-21 16.00 16.00 15.10 51,145,800 15.58 15.58
12-05-18 15.78 15.87 15.36 32,679,400 15.42 15.42
12-05-17 15.26 15.37 14.85 17,345,100 14.87 14.87
12-05-16 15.40 15.57 15.26 17,247,400 15.28 15.28
12-05-15 15.47 15.55 15.34 13,742,500 15.40 15.40
Date Open High Low Vol Cls adjCls
12-05-14 15.48 15.77 15.40 30,818,600 15.50 15.50
12-05-11 14.88 15.44 14.80 21,134,300 15.19 15.19
12-05-10 15.40 15.54 15.30 11,175,700 15.44 15.44
12-05-09 15.17 15.45 15.03 19,008,500 15.30 15.30
12-05-08 15.31 15.44 15.09 18,603,600 15.36 15.36
12-05-07 15.34 15.49 15.16 13,466,000 15.35 15.35
12-05-04 15.25 15.29 15.09 13,771,300 15.15 15.15
12-05-03 15.65 15.65 15.33 10,932,700 15.40 15.40
12-05-02 15.58 15.77 15.54 10,841,000 15.67 15.67
Date Open High Low Vol Cls adjCls
12-05-01 15.51 15.73 15.50 9,799,300 15.63 15.63
12-04-30 15.55 15.57 15.45 10,894,600 15.54 15.54
12-04-27 15.51 15.62 15.49 9,711,600 15.57 15.57
12-04-26 15.44 15.55 15.38 12,542,800 15.53 15.53
12-04-25 15.43 15.51 15.38 13,236,900 15.50 15.50
12-04-24 15.33 15.52 15.33 12,140,200 15.43 15.43
12-04-23 15.41 15.47 15.29 21,683,700 15.33 15.33
12-04-20 15.41 15.70 15.39 24,558,400 15.60 15.60
12-04-19 15.44 15.57 15.36 18,431,200 15.40 15.40
Date Open High Low Vol Cls adjCls
12-04-18 15.40 15.57 15.30 36,559,000 15.49 15.49
12-04-17 14.82 15.18 14.82 20,559,000 15.01 15.01
12-04-16 15.00 15.04 14.73 13,639,200 14.79 14.79
12-04-13 14.99 15.18 14.86 15,335,800 14.87 14.87
12-04-12 14.90 15.10 14.84 9,487,500 15.06 15.06
12-04-11 15.08 15.08 14.84 11,200,900 14.88 14.88
12-04-10 15.08 15.18 14.91 15,284,200 14.99 14.99
12-04-09 15.00 15.25 14.96 11,335,400 15.10 15.10
12-04-05 15.14 15.26 15.00 11,717,000 15.07 15.07
Date Open High Low Vol Cls adjCls
12-04-04 15.15 15.34 15.00 20,954,600 15.27 15.27
12-04-03 15.36 15.43 15.06 18,215,000 15.18 15.18
12-04-02 15.19 15.51 15.11 14,423,800 15.46 15.46
12-03-30 15.37 15.42 15.18 15,514,100 15.22 15.22
12-03-29 15.19 15.34 15.11 9,933,800 15.30 15.30
12-03-28 15.45 15.48 15.14 18,831,800 15.32 15.32
12-03-27 15.53 15.55 15.41 11,891,000 15.43 15.43
12-03-26 15.46 15.56 15.36 11,500,800 15.54 15.54
12-03-23 15.52 15.59 15.31 8,493,700 15.39 15.39
Date Open High Low Vol Cls adjCls
12-03-22 15.51 15.56 15.38 14,618,600 15.49 15.49
12-03-21 15.42 15.61 15.17 25,024,100 15.51 15.51
12-03-20 15.00 15.61 14.92 22,095,600 15.41 15.41
12-03-19 15.08 15.22 14.92 16,649,600 15.15 15.15
12-03-16 14.95 15.18 14.92 28,337,600 15.18 15.18
12-03-15 14.64 14.98 14.57 19,809,800 14.89 14.89
12-03-14 14.54 14.64 14.42 14,765,500 14.63 14.63
12-03-13 14.54 14.62 14.39 17,134,400 14.55 14.55
12-03-12 14.66 14.76 14.48 11,309,200 14.49 14.49
Date Open High Low Vol Cls adjCls
12-03-09 14.63 14.70 14.61 9,769,900 14.63 14.63
12-03-08 14.70 14.77 14.52 11,271,400 14.62 14.62
12-03-07 14.48 14.71 14.44 10,622,500 14.62 14.62
12-03-06 14.61 14.69 14.35 12,696,600 14.42 14.42
12-03-05 14.66 14.95 14.52 11,749,700 14.62 14.62
12-03-02 14.89 14.92 14.66 9,164,900 14.72 14.72
12-03-01 14.89 14.96 14.79 12,283,300 14.93 14.93
12-02-29 14.89 14.93 14.78 19,611,100 14.83 14.83
12-02-28 14.93 14.99 14.76 15,395,600 14.90 14.90
Date Open High Low Vol Cls adjCls
12-02-27 14.74 14.91 14.72 13,431,000 14.86 14.86
12-02-24 14.86 14.97 14.83 12,105,400 14.89 14.89
12-02-23 14.55 14.81 14.37 15,689,700 14.78 14.78
12-02-22 14.68 14.75 14.43 27,187,200 14.50 14.50
12-02-21 15.04 15.07 14.75 29,696,600 14.75 14.75
12-02-17 15.41 15.44 15.00 22,889,500 15.01 15.01
12-02-16 15.25 15.38 15.10 15,377,400 15.36 15.36
12-02-15 15.23 15.30 15.08 25,318,400 15.12 15.12
12-02-14 16.07 16.10 14.92 88,638,700 15.37 15.37
Date Open High Low Vol Cls adjCls
12-02-13 16.13 16.24 16.05 10,067,300 16.12 16.12
12-02-10 16.02 16.31 16.00 27,790,100 16.14 16.14
12-02-09 16.10 16.10 15.90 22,553,000 16.00 16.00
12-02-08 15.96 15.97 15.72 13,439,400 15.78 15.78
12-02-07 15.84 15.89 15.74 13,504,500 15.83 15.83
12-02-06 15.94 15.95 15.76 11,291,100 15.82 15.82
12-02-03 15.94 15.98 15.83 13,652,100 15.92 15.92
12-02-02 15.76 15.82 15.69 9,948,800 15.72 15.72
12-02-01 15.57 15.80 15.53 13,221,000 15.73 15.73
Date Open High Low Vol Cls adjCls
12-01-31 15.54 15.62 15.41 10,725,500 15.47 15.47
12-01-30 15.61 15.65 15.50 11,076,900 15.55 15.55
12-01-27 15.50 15.80 15.46 10,859,000 15.74 15.74
12-01-26 15.63 15.69 15.42 15,408,400 15.53 15.53
12-01-25 15.60 15.71 15.46 23,349,500 15.56 15.56
12-01-24 15.57 15.81 15.55 17,152,200 15.69 15.69
12-01-23 15.85 15.93 15.64 17,864,500 15.68 15.68
12-01-20 16.11 16.11 15.85 22,003,800 15.96 15.96
12-01-19 15.90 16.15 15.89 22,645,000 16.12 16.12
Date Open High Low Vol Cls adjCls
12-01-18 15.87 16.00 15.69 35,695,800 15.92 15.92
12-01-17 15.63 15.66 15.39 15,334,200 15.43 15.43
12-01-13 15.65 15.67 15.43 11,704,700 15.48 15.48
12-01-12 15.58 15.73 15.45 12,664,600 15.66 15.66
12-01-11 15.56 15.62 15.35 10,800,800 15.53 15.53
12-01-10 15.57 15.71 15.50 14,048,800 15.51 15.51
12-01-09 15.59 15.61 15.35 13,191,900 15.46 15.46
12-01-06 15.64 15.66 15.40 13,308,400 15.52 15.52
12-01-05 15.60 15.69 15.44 19,422,800 15.64 15.64
Date Open High Low Vol Cls adjCls
12-01-04 16.12 16.16 15.74 35,655,300 15.78 15.78
12-01-03 16.27 16.39 16.20 19,708,600 16.29 16.29
11-12-30 16.18 16.21 16.03 10,832,800 16.13 16.13
11-12-29 15.95 16.23 15.80 15,280,900 16.13 16.13
11-12-28 16.03 16.05 15.67 14,679,900 15.78 15.78
11-12-27 16.16 16.17 16.01 9,739,500 16.09 16.09
11-12-23 16.05 16.26 15.87 17,865,900 16.19 16.19
11-12-22 16.36 16.40 15.95 33,812,800 16.00 16.00
11-12-21 15.15 16.24 14.74 47,127,600 15.99 15.99
Date Open High Low Vol Cls adjCls
11-12-20 14.68 15.19 14.68 15,885,700 15.11 15.11
11-12-19 14.95 15.00 14.57 21,447,300 14.62 14.62
11-12-16 15.05 15.26 14.92 32,617,200 14.96 14.96
11-12-15 15.21 15.29 15.01 14,829,800 15.16 15.16
11-12-14 15.19 15.28 14.80 27,251,100 15.02 15.02
11-12-13 15.54 15.74 15.35 15,584,400 15.42 15.42
11-12-12 15.71 15.72 15.41 14,689,400 15.47 15.47
11-12-09 15.61 15.96 15.60 13,446,300 15.94 15.94
11-12-08 15.60 15.76 15.53 18,126,100 15.61 15.61
Date Open High Low Vol Cls adjCls
11-12-07 15.82 15.86 15.56 19,750,500 15.62 15.62
11-12-06 15.90 16.05 15.84 17,333,200 15.84 15.84
11-12-05 16.11 16.14 15.83 19,896,500 15.89 15.89
11-12-02 16.31 16.41 16.03 22,714,500 16.05 16.05
11-12-01 16.42 16.46 16.09 47,059,800 16.23 16.23
11-11-30 15.90 16.04 15.65 34,718,200 15.71 15.71
11-11-29 15.60 15.94 15.45 29,294,000 15.70 15.70
11-11-28 15.24 15.47 15.21 19,029,000 15.35 15.35
11-11-25 15.00 15.25 14.90 10,781,800 15.10 15.10
Date Open High Low Vol Cls adjCls
11-11-23 15.20 15.24 14.83 20,125,200 14.94 14.94
11-11-22 14.88 15.08 14.75 14,836,000 14.97 14.97
11-11-21 15.19 15.19 14.77 23,676,900 14.99 14.99
11-11-18 15.57 15.69 15.37 17,160,300 15.38 15.38
11-11-17 15.69 15.77 15.20 17,443,700 15.34 15.34
11-11-16 15.80 16.10 15.70 14,367,600 15.72 15.72
11-11-15 15.93 16.05 15.70 17,650,700 15.93 15.93
11-11-14 16.17 16.31 15.93 14,277,600 16.00 16.00
11-11-11 15.96 16.31 15.91 14,541,600 16.27 16.27
Date Open High Low Vol Cls adjCls
11-11-10 16.18 16.22 15.84 15,366,400 15.95 15.95
11-11-09 16.17 16.50 15.87 45,328,300 15.92 15.92
11-11-08 15.87 16.18 15.81 25,079,700 15.97 15.97
11-11-07 15.26 15.70 15.25 22,390,700 15.69 15.69
11-11-04 15.39 15.54 14.95 41,853,000 15.24 15.24
11-11-03 15.20 15.50 15.03 16,809,500 15.48 15.48
11-11-02 15.10 15.30 15.00 20,758,800 15.10 15.10
11-11-01 14.95 15.08 14.75 41,834,700 14.93 14.93
11-10-31 16.06 16.07 15.45 39,763,700 15.64 15.64
Date Open High Low Vol Cls adjCls
11-10-28 16.41 16.70 16.25 20,286,900 16.56 16.56
11-10-27 16.56 16.70 16.45 19,772,200 16.63 16.63
11-10-26 16.33 16.44 15.86 23,630,100 16.30 16.30
11-10-25 16.66 16.70 16.18 24,059,700 16.24 16.24
11-10-24 16.57 16.75 16.31 29,864,000 16.71 16.71
11-10-21 16.38 16.39 16.06 29,739,400 16.12 16.12
11-10-20 16.20 16.49 15.97 40,816,900 16.18 16.18
11-10-19 16.04 16.79 15.73 54,264,500 15.94 15.94
11-10-18 15.72 15.74 15.11 31,377,900 15.47 15.47
Date Open High Low Vol Cls adjCls
11-10-17 15.95 16.04 15.65 21,204,000 15.70 15.70
11-10-14 16.13 16.15 15.66 23,520,100 15.91 15.91
11-10-13 15.76 16.37 15.54 32,487,300 15.93 15.93
11-10-12 15.93 15.95 15.67 20,585,400 15.77 15.77
11-10-11 15.79 15.95 15.59 18,050,300 15.86 15.86
11-10-10 15.86 16.04 15.62 33,085,000 15.84 15.84
11-10-07 15.64 15.75 15.38 27,954,000 15.47 15.47
11-10-06 15.16 15.80 14.92 49,961,100 15.65 15.65
11-10-05 14.66 16.15 14.39 97,330,200 15.92 15.92
Date Open High Low Vol Cls adjCls
11-10-04 14.00 14.48 13.87 44,487,200 14.46 14.46
11-10-03 13.70 14.04 13.37 43,196,300 13.53 13.53
11-09-30 13.21 13.44 13.11 30,232,800 13.17 13.17
11-09-29 14.34 14.39 13.15 45,776,600 13.42 13.42
11-09-28 14.61 14.62 14.15 21,284,700 14.19 14.19
11-09-27 14.92 15.00 14.44 25,084,400 14.54 14.54
11-09-26 14.79 14.80 14.23 24,466,200 14.75 14.75
11-09-23 14.23 14.83 14.12 49,333,200 14.71 14.71
11-09-22 14.20 14.25 13.69 60,456,300 13.99 13.99
Date Open High Low Vol Cls adjCls
11-09-21 14.38 14.60 13.96 32,012,800 13.96 13.96
11-09-20 14.53 14.66 14.28 21,767,200 14.36 14.36
11-09-19 14.76 14.79 14.40 27,290,100 14.61 14.61
11-09-16 15.09 15.34 14.94 56,827,900 14.97 14.97
11-09-15 14.73 15.40 14.51 58,585,100 14.89 14.89
11-09-14 14.47 14.94 14.34 37,385,000 14.55 14.55
11-09-13 14.30 14.34 14.12 19,928,800 14.26 14.26
11-09-12 14.12 14.28 13.92 32,692,700 14.26 14.26
11-09-09 14.36 14.57 14.07 60,031,900 14.48 14.48
Date Open High Low Vol Cls adjCls
11-09-08 13.57 14.49 13.37 93,972,000 14.44 14.44
11-09-07 13.75 14.00 13.24 77,324,200 13.61 13.61
11-09-06 12.52 12.95 12.45 54,455,300 12.91 12.91
11-09-02 13.12 13.13 12.86 20,508,600 12.87 12.87
11-09-01 13.67 13.78 13.32 17,962,700 13.35 13.35
11-08-31 13.91 13.94 13.54 25,390,700 13.61 13.61
11-08-30 13.30 13.98 13.23 29,162,300 13.84 13.84
11-08-29 12.90 13.68 12.69 30,990,800 13.68 13.68
11-08-26 12.80 12.89 12.52 35,882,600 12.74 12.74
Date Open High Low Vol Cls adjCls
11-08-25 13.12 13.21 12.81 21,811,800 12.87 12.87
11-08-24 13.28 13.30 12.79 24,967,200 13.15 13.15
11-08-23 12.91 13.35 12.75 17,186,500 13.35 13.35
11-08-22 13.16 13.23 12.77 14,199,400 12.84 12.84
11-08-19 12.75 13.08 12.72 26,183,900 12.92 12.92
11-08-18 13.02 13.09 12.80 30,447,700 12.96 12.96
11-08-17 13.49 13.62 13.32 17,006,500 13.47 13.47
11-08-16 13.34 13.57 13.18 25,581,900 13.48 13.48
11-08-15 13.63 13.69 13.27 25,682,800 13.47 13.47
Date Open High Low Vol Cls adjCls
11-08-12 12.81 13.62 12.76 48,472,500 13.59 13.59
11-08-11 11.89 12.92 11.88 51,098,800 12.86 12.86
11-08-10 11.77 12.14 11.62 48,027,400 11.77 11.77
11-08-09 11.30 12.09 11.25 47,484,100 12.09 12.09
11-08-08 11.43 11.80 11.09 59,577,600 11.09 11.09
11-08-05 12.08 12.12 11.41 47,066,200 11.74 11.74
11-08-04 12.80 12.86 11.99 39,442,300 12.00 12.00
11-08-03 12.77 13.07 12.53 26,161,900 13.02 13.02
11-08-02 12.96 13.18 12.75 25,800,300 12.76 12.76
Date Open High Low Vol Cls adjCls
11-08-01 13.24 13.34 12.95 26,880,000 13.10 13.10
11-07-29 13.89 14.07 13.04 67,798,500 13.10 13.10
11-07-28 13.60 13.71 13.43 20,636,500 13.50 13.50
11-07-27 13.87 13.90 13.57 20,559,500 13.59 13.59
11-07-26 13.70 13.99 13.65 20,934,200 13.94 13.94
11-07-25 13.84 13.88 13.68 16,725,400 13.69 13.69
11-07-22 13.65 14.05 13.57 30,144,800 13.98 13.98
11-07-21 13.50 13.63 13.36 30,487,100 13.59 13.59
11-07-20 14.15 14.15 13.45 63,098,400 13.48 13.48
Date Open High Low Vol Cls adjCls
11-07-19 14.57 14.69 14.45 30,168,200 14.59 14.59
11-07-18 14.68 14.69 14.37 24,504,800 14.42 14.42
11-07-15 14.75 14.94 14.61 19,745,100 14.69 14.69
11-07-14 14.88 14.99 14.60 27,078,600 14.63 14.63
11-07-13 15.01 15.10 14.87 16,646,100 14.91 14.91
11-07-12 15.01 15.18 14.85 22,791,100 14.86 14.86
11-07-11 15.43 15.44 14.99 21,486,700 15.05 15.05
11-07-08 15.62 15.69 15.44 14,364,900 15.61 15.61
11-07-07 15.78 15.95 15.70 20,991,400 15.81 15.81
Date Open High Low Vol Cls adjCls
11-07-06 15.53 15.81 15.52 18,287,200 15.72 15.72
11-07-05 15.40 15.67 15.25 20,481,700 15.49 15.49
11-07-01 15.08 15.50 15.02 16,272,500 15.45 15.45
11-06-30 14.98 15.10 14.64 34,905,700 15.04 15.04
11-06-29 14.96 15.05 14.68 25,465,200 14.89 14.89
11-06-28 14.95 15.18 14.88 16,056,600 14.95 14.95
11-06-27 14.87 14.98 14.77 13,836,300 14.88 14.88
11-06-24 15.08 15.16 14.85 25,340,600 14.89 14.89
11-06-23 15.08 15.09 14.72 32,524,700 15.08 15.08
Date Open High Low Vol Cls adjCls
11-06-22 15.29 15.53 15.19 30,154,700 15.23 15.23
11-06-21 15.03 15.38 14.91 17,507,800 15.35 15.35
11-06-20 14.66 15.42 14.66 32,646,500 14.99 14.99
11-06-17 14.98 14.98 14.56 22,963,400 14.70 14.70
11-06-16 15.01 15.09 14.65 24,446,700 14.78 14.78
11-06-15 15.01 15.05 14.50 41,286,100 14.81 14.81
11-06-14 15.26 15.56 15.19 21,994,400 15.20 15.20
11-06-13 15.20 15.34 15.10 14,581,200 15.16 15.16
11-06-10 15.27 15.73 15.11 19,452,400 15.20 15.20
Date Open High Low Vol Cls adjCls
11-06-09 15.18 15.33 14.94 18,681,900 15.22 15.22
11-06-08 15.37 15.38 15.08 21,986,600 15.10 15.10
11-06-07 15.54 15.65 15.32 16,516,100 15.45 15.45
11-06-06 15.65 15.85 15.41 18,200,400 15.45 15.45
11-06-03 15.82 16.00 15.63 22,245,200 15.68 15.68
11-06-02 16.00 16.11 15.87 21,005,000 16.02 16.02
11-06-01 16.34 16.43 15.79 40,295,600 15.85 15.85
11-05-31 16.17 16.59 16.12 30,266,600 16.55 16.55
11-05-27 16.03 16.19 15.95 20,091,200 16.02 16.02
Date Open High Low Vol Cls adjCls
11-05-26 16.18 16.22 15.88 23,999,500 15.98 15.98
11-05-25 16.19 16.99 16.10 34,172,600 16.15 16.15
11-05-24 16.11 16.41 16.05 23,150,600 16.14 16.14
11-05-23 16.05 16.17 16.00 19,300,000 16.06 16.06
11-05-20 16.32 16.44 16.15 23,582,700 16.30 16.30
11-05-19 16.05 16.49 16.04 40,356,400 16.35 16.35
11-05-18 16.07 16.16 15.75 25,880,200 15.96 15.96
11-05-17 15.88 16.07 15.73 31,205,200 16.00 16.00
11-05-16 16.68 16.69 15.63 62,082,200 15.81 15.81
Date Open High Low Vol Cls adjCls
11-05-13 16.14 16.84 15.96 120,057,600 16.55 16.55
11-05-12 17.12 17.81 16.93 53,000,000 17.17 17.17
11-05-11 18.45 18.61 16.74 131,200,000 17.20 17.20
11-05-10 18.67 18.70 18.42 18,475,100 18.55 18.55
11-05-09 18.60 18.84 18.54 15,595,600 18.56 18.56
11-05-06 18.59 18.80 18.38 29,690,800 18.65 18.65
11-05-05 18.12 18.56 18.05 30,800,000 18.43 18.43
11-05-04 17.99 18.38 17.96 23,584,900 18.20 18.20
11-05-03 18.23 18.64 17.88 32,600,000 17.92 17.92
Date Open High Low Vol Cls adjCls
11-05-02 17.79 18.35 17.57 44,030,600 18.14 18.14
11-04-29 17.46 17.77 17.36 30,800,000 17.70 17.70
11-04-28 17.22 17.53 17.17 14,400,000 17.51 17.51
11-04-27 17.30 17.43 17.18 16,642,400 17.26 17.26
11-04-26 17.11 17.37 17.02 20,000,000 17.28 17.28
11-04-25 17.01 17.31 16.90 17,771,500 17.11 17.11
11-04-21 16.93 16.94 16.74 13,985,200 16.85 16.85
11-04-20 16.70 17.23 16.59 34,310,400 16.87 16.87
11-04-19 16.21 16.36 16.08 31,547,400 16.12 16.12
Date Open High Low Vol Cls adjCls
11-04-18 16.35 16.44 16.06 21,935,700 16.35 16.35
11-04-15 16.64 16.78 16.54 14,756,500 16.62 16.62
11-04-14 16.55 16.82 16.43 16,595,500 16.69 16.69
11-04-13 16.43 16.69 16.43 16,700,400 16.64 16.64
11-04-12 16.55 16.64 16.29 19,783,600 16.36 16.36
11-04-11 16.91 16.96 16.37 34,841,900 16.59 16.59
11-04-08 17.08 17.11 16.77 13,114,200 16.77 16.77
11-04-07 16.91 17.10 16.79 12,778,700 17.00 17.00
11-04-06 17.17 17.20 16.94 13,298,700 17.05 17.05
Date Open High Low Vol Cls adjCls
11-04-05 16.81 17.29 16.79 18,464,500 17.11 17.11
11-04-04 16.90 17.05 16.81 9,560,800 16.87 16.87
11-04-01 16.83 16.98 16.72 12,487,400 16.84 16.84
11-03-31 16.71 16.88 16.65 15,131,500 16.68 16.68
11-03-30 16.83 16.92 16.68 12,944,600 16.74 16.74
11-03-29 16.60 16.78 16.53 10,037,900 16.75 16.75
11-03-28 17.01 17.06 16.58 16,066,700 16.58 16.58
11-03-25 16.94 17.05 16.70 21,047,200 16.96 16.96
11-03-24 16.19 16.91 16.17 20,120,300 16.83 16.83
Date Open High Low Vol Cls adjCls
11-03-23 16.30 16.34 15.98 30,842,500 16.13 16.13
11-03-22 16.29 16.48 16.16 30,692,400 16.36 16.36
11-03-21 16.18 16.50 16.16 20,613,700 16.29 16.29
11-03-18 16.10 16.19 16.01 26,660,400 16.03 16.03
11-03-17 16.16 16.42 15.81 37,548,800 15.86 15.86
11-03-16 16.33 16.48 15.85 38,378,500 15.91 15.91
11-03-15 16.66 16.68 16.04 51,489,300 16.33 16.33
11-03-14 17.24 17.44 17.09 21,615,500 17.31 17.31
11-03-11 17.00 17.54 17.00 19,454,900 17.42 17.42
Date Open High Low Vol Cls adjCls
11-03-10 17.30 17.39 16.93 25,659,700 17.06 17.06
11-03-09 16.89 17.70 16.85 33,798,000 17.65 17.65
11-03-08 16.74 17.02 16.72 12,717,200 16.94 16.94
11-03-07 17.07 17.15 16.49 18,770,800 16.70 16.70
11-03-04 16.75 17.20 16.72 20,274,200 17.08 17.08
11-03-03 16.85 17.05 16.76 35,202,100 16.86 16.86
11-03-02 16.65 16.85 16.60 24,521,100 16.63 16.63
11-03-01 16.46 16.49 16.08 16,702,800 16.10 16.10
11-02-28 16.37 16.60 16.28 20,210,300 16.40 16.40
Date Open High Low Vol Cls adjCls
11-02-25 16.39 16.77 16.38 16,939,600 16.50 16.50
11-02-24 16.66 16.73 16.04 31,570,400 16.37 16.37
11-02-23 17.03 17.10 16.35 35,225,100 16.58 16.58
11-02-22 17.08 17.39 16.87 34,759,500 16.91 16.91
11-02-18 17.69 17.84 17.57 13,729,900 17.66 17.66
11-02-17 17.75 17.82 17.50 23,566,600 17.77 17.77
11-02-16 17.23 17.82 17.21 41,824,100 17.76 17.76
11-02-15 16.80 17.39 16.78 31,395,200 17.20 17.20
11-02-14 16.84 16.93 16.72 14,503,000 16.89 16.89
Date Open High Low Vol Cls adjCls
11-02-11 16.58 16.87 16.54 15,386,300 16.85 16.85
11-02-10 16.39 16.72 16.35 15,430,500 16.62 16.62
11-02-09 16.54 16.70 16.35 17,778,700 16.43 16.43
11-02-08 16.83 16.85 16.48 17,932,000 16.60 16.60
11-02-07 16.81 17.00 16.77 16,046,500 16.80 16.80
11-02-04 16.74 16.91 16.45 19,127,900 16.79 16.79
11-02-03 16.48 16.91 16.40 33,314,600 16.69 16.69
11-02-02 16.25 16.66 16.25 21,106,800 16.57 16.57
11-02-01 16.33 16.46 16.23 26,938,900 16.38 16.38
Date Open High Low Vol Cls adjCls
11-01-31 15.82 16.20 15.79 22,911,400 16.12 16.12
11-01-28 16.15 16.21 15.68 24,734,000 15.83 15.83
11-01-27 15.58 16.36 15.58 39,067,000 16.20 16.20
11-01-26 15.93 16.05 15.41 49,690,800 15.57 15.57
11-01-25 16.17 16.19 15.85 26,673,100 16.02 16.02
11-01-24 16.00 16.24 15.76 23,375,300 16.09 16.09
11-01-21 16.27 16.31 15.93 23,366,200 15.97 15.97
11-01-20 16.29 16.33 16.09 14,622,700 16.23 16.23
11-01-19 16.49 16.55 16.23 17,130,000 16.31 16.31
Date Open High Low Vol Cls adjCls
11-01-18 16.62 16.68 16.42 21,392,500 16.50 16.50
11-01-14 16.67 16.83 16.60 13,593,500 16.81 16.81
11-01-13 16.64 16.92 16.57 15,961,000 16.75 16.75
11-01-12 16.71 16.81 16.59 15,066,200 16.65 16.65
11-01-11 16.70 16.73 16.53 14,615,700 16.58 16.58
11-01-10 16.78 16.80 16.50 16,176,700 16.60 16.60
11-01-07 17.03 17.17 16.65 19,869,500 16.90 16.90
11-01-06 16.90 17.34 16.77 30,656,800 17.06 17.06
11-01-05 16.55 16.91 16.34 23,447,700 16.91 16.91
Date Open High Low Vol Cls adjCls
11-01-04 16.71 16.83 16.57 11,092,800 16.59 16.59
11-01-03 16.81 16.94 16.67 17,684,000 16.75 16.75
10-12-31 16.74 16.76 16.47 7,754,500 16.63 16.63
10-12-30 16.60 16.77 16.52 8,318,900 16.76 16.76
10-12-29 16.50 16.77 16.43 7,668,600 16.61 16.61
10-12-28 16.47 16.54 16.33 8,389,100 16.43 16.43
10-12-27 16.62 16.63 16.40 7,492,300 16.48 16.48
10-12-23 16.56 16.73 16.45 8,889,200 16.72 16.72
10-12-22 16.67 16.78 16.56 6,767,500 16.63 16.63
Date Open High Low Vol Cls adjCls
10-12-21 16.31 16.68 16.20 11,394,700 16.60 16.60
10-12-20 16.38 16.42 16.15 17,566,400 16.28 16.28
10-12-17 16.51 16.66 16.32 24,896,100 16.38 16.38
10-12-16 16.45 16.70 16.44 12,940,500 16.51 16.51
10-12-15 16.55 16.73 16.42 10,944,200 16.45 16.45
10-12-14 16.77 16.84 16.57 11,429,500 16.63 16.63
10-12-13 16.90 16.99 16.69 12,755,400 16.70 16.70
10-12-10 16.97 17.05 16.91 8,985,300 17.01 17.01
10-12-09 17.12 17.19 16.80 8,673,300 16.95 16.95
Date Open High Low Vol Cls adjCls
10-12-08 17.01 17.22 16.96 21,773,300 17.02 17.02
10-12-07 16.50 17.07 16.50 29,056,400 16.94 16.94
10-12-06 16.47 16.60 16.30 12,063,800 16.33 16.33
10-12-03 16.27 16.37 16.20 9,228,000 16.35 16.35
10-12-02 16.20 16.41 16.12 13,167,300 16.33 16.33
10-12-01 16.00 16.40 16.00 17,435,900 16.15 16.15
10-11-30 16.20 16.34 15.77 24,981,100 15.82 15.82
10-11-29 16.10 16.45 15.95 14,653,000 16.38 16.38
10-11-26 16.25 16.40 16.22 4,953,900 16.22 16.22
Date Open High Low Vol Cls adjCls
10-11-24 16.31 16.48 16.15 11,561,700 16.41 16.41
10-11-23 16.34 16.43 16.04 22,437,900 16.19 16.19
10-11-22 16.43 16.65 16.25 14,316,900 16.56 16.56
10-11-19 16.97 16.97 16.52 24,036,200 16.57 16.57
10-11-18 16.40 17.17 16.29 46,500,100 16.99 16.99
10-11-17 16.21 16.33 16.11 10,305,800 16.15 16.15
10-11-16 16.45 16.49 16.10 23,484,100 16.24 16.24
10-11-15 16.56 16.89 16.33 18,934,600 16.60 16.60
10-11-12 16.65 16.75 16.40 17,703,400 16.55 16.55
Date Open High Low Vol Cls adjCls
10-11-11 16.63 16.86 16.52 15,310,600 16.80 16.80
10-11-10 17.00 17.01 16.75 17,012,600 16.94 16.94
10-11-09 17.22 17.60 16.86 56,218,900 16.97 16.97
10-11-08 16.29 16.50 16.25 15,561,500 16.44 16.44
10-11-05 16.18 16.40 16.18 13,414,000 16.27 16.27
10-11-04 16.31 16.35 16.02 26,484,700 16.20 16.20
10-11-03 16.21 16.23 16.01 17,325,500 16.17 16.17
10-11-02 16.29 16.40 16.18 9,964,700 16.19 16.19
10-11-01 16.50 16.52 16.08 14,360,600 16.15 16.15
Date Open High Low Vol Cls adjCls
10-10-29 16.37 16.52 16.33 16,013,700 16.49 16.49
10-10-28 16.45 16.45 16.31 12,689,500 16.40 16.40
10-10-27 16.40 16.43 16.20 13,764,400 16.42 16.42
10-10-26 16.22 16.48 16.20 22,349,000 16.46 16.46
10-10-25 16.30 16.44 16.15 17,251,500 16.40 16.40
10-10-22 15.90 16.41 15.86 24,264,100 16.31 16.31
10-10-21 15.90 16.00 15.73 26,935,500 15.97 15.97
10-10-20 15.79 16.25 15.79 37,790,200 15.80 15.80
10-10-19 15.73 15.80 15.37 32,678,600 15.49 15.49
Date Open High Low Vol Cls adjCls
10-10-18 16.20 16.28 15.75 35,876,500 15.93 15.93
10-10-15 16.17 16.73 15.90 58,481,800 16.25 16.25
10-10-14 16.75 16.76 15.75 123,449,900 15.93 15.93
10-10-13 14.57 15.48 14.50 50,773,400 15.25 15.25
10-10-12 14.36 14.47 14.27 12,465,700 14.43 14.43
10-10-11 14.45 14.58 14.38 8,348,200 14.41 14.41
10-10-08 14.21 14.56 14.18 16,102,900 14.49 14.49
10-10-07 14.60 14.61 14.14 18,068,600 14.23 14.23
10-10-06 14.60 14.70 14.34 20,297,000 14.52 14.52
Date Open High Low Vol Cls adjCls
10-10-05 14.45 14.77 14.40 23,988,400 14.61 14.61
10-10-04 14.20 14.32 14.13 20,557,500 14.28 14.28
10-10-01 14.19 14.35 14.13 16,096,500 14.27 14.27
10-09-30 14.26 14.35 13.99 20,376,200 14.17 14.17
10-09-29 14.36 14.39 14.06 24,475,700 14.34 14.34
10-09-28 14.33 14.45 14.14 16,074,100 14.39 14.39
10-09-27 14.46 14.53 14.25 20,674,000 14.28 14.28
10-09-24 14.30 14.51 14.24 24,154,800 14.50 14.50
10-09-23 13.93 14.24 13.93 16,931,600 14.17 14.17
Date Open High Low Vol Cls adjCls
10-09-22 14.19 14.25 13.97 18,567,400 14.04 14.04
10-09-21 13.94 14.26 13.92 32,048,400 14.18 14.18
10-09-20 13.95 14.06 13.84 26,234,600 13.86 13.86
10-09-17 14.33 14.33 13.88 79,565,400 13.89 13.89
10-09-16 14.20 14.23 13.98 27,281,500 14.19 14.19
10-09-15 14.03 14.35 13.77 90,035,400 14.27 14.27
10-09-14 13.76 13.76 13.60 23,064,500 13.63 13.63
10-09-13 13.83 13.88 13.61 24,261,400 13.73 13.73
10-09-10 13.68 13.77 13.54 18,590,100 13.68 13.68
Date Open High Low Vol Cls adjCls
10-09-09 13.88 13.92 13.57 17,735,500 13.65 13.65
10-09-08 13.66 13.82 13.62 12,102,700 13.75 13.75
10-09-07 13.56 13.62 13.50 10,240,600 13.53 13.53
10-09-03 13.69 13.75 13.56 12,478,500 13.62 13.62
10-09-02 13.33 13.55 13.26 18,190,200 13.51 13.51
10-09-01 13.20 13.41 13.13 24,616,700 13.37 13.37
10-08-31 13.11 13.14 12.94 16,489,500 13.11 13.11
10-08-30 13.27 13.42 13.18 7,120,900 13.18 13.18
10-08-27 13.24 13.47 13.03 12,705,600 13.43 13.43
Date Open High Low Vol Cls adjCls
10-08-26 13.36 13.40 13.21 14,602,700 13.21 13.21
10-08-25 13.29 13.37 13.14 15,556,800 13.26 13.26
10-08-24 13.53 13.64 13.39 13,425,800 13.40 13.40
10-08-23 13.81 13.87 13.54 12,297,600 13.65 13.65
10-08-20 13.85 13.95 13.74 17,192,200 13.79 13.79
10-08-19 13.85 14.00 13.80 14,100,700 13.85 13.85
10-08-18 13.98 14.05 13.84 15,533,300 13.99 13.99
10-08-17 13.84 14.00 13.75 13,298,600 13.94 13.94
10-08-16 13.75 13.90 13.68 11,416,400 13.79 13.79
Date Open High Low Vol Cls adjCls
10-08-13 13.81 13.96 13.76 7,845,600 13.83 13.83
10-08-12 13.77 13.99 13.75 11,659,900 13.85 13.85
10-08-11 14.14 14.20 13.84 13,235,500 13.87 13.87
10-08-10 14.26 14.46 14.20 9,658,000 14.35 14.35
10-08-09 14.34 14.52 14.34 12,202,600 14.40 14.40
10-08-06 14.06 14.38 14.00 13,394,800 14.34 14.34
10-08-05 14.16 14.25 14.02 13,072,700 14.16 14.16
10-08-04 14.00 14.20 13.92 14,297,200 14.18 14.18
10-08-03 13.95 14.07 13.91 14,098,600 13.94 13.94
Date Open High Low Vol Cls adjCls
10-08-02 14.01 14.08 13.96 14,167,200 14.00 14.00
10-07-30 13.69 13.98 13.68 18,380,400 13.88 13.88
10-07-29 13.90 13.96 13.75 16,703,000 13.76 13.76
10-07-28 13.91 13.99 13.85 13,522,600 13.87 13.87
10-07-27 14.07 14.10 13.89 20,971,000 13.95 13.95
10-07-26 13.96 14.22 13.95 23,247,800 14.15 14.15
10-07-23 13.78 14.04 13.52 34,318,400 13.99 13.99
10-07-22 13.89 14.17 13.81 42,677,600 13.88 13.88
10-07-21 14.27 14.28 13.75 78,035,800 13.91 13.91
Date Open High Low Vol Cls adjCls
10-07-20 14.99 15.28 14.80 29,578,300 15.20 15.20
10-07-19 15.23 15.38 15.02 16,168,200 15.10 15.10
10-07-16 15.33 15.37 13.86 16,829,800 14.90 14.90
10-07-15 15.31 15.39 15.04 12,626,600 15.37 15.37
10-07-14 15.32 15.42 15.20 12,255,700 15.37 15.37
10-07-13 15.06 15.60 14.99 22,328,800 15.52 15.52
10-07-12 14.93 15.21 14.78 15,585,900 14.94 14.94
10-07-09 14.60 14.93 14.59 12,682,000 14.89 14.89
10-07-08 14.43 14.77 14.40 17,088,700 14.60 14.60
Date Open High Low Vol Cls adjCls
10-07-07 14.18 14.42 14.12 17,417,900 14.40 14.40
10-07-06 14.23 14.46 14.00 17,334,100 14.13 14.13
10-07-02 14.08 14.24 14.03 18,564,400 14.07 14.07
10-07-01 13.99 14.15 13.75 33,222,500 14.09 14.09
10-06-30 13.95 14.22 13.79 23,912,900 13.84 13.84
10-06-29 14.53 14.54 13.88 31,825,900 14.04 14.04
10-06-28 14.83 14.86 14.58 8,175,400 14.73 14.73
10-06-25 14.86 14.92 14.57 29,817,600 14.81 14.81
10-06-24 15.11 15.19 14.70 18,287,700 14.83 14.83
Date Open High Low Vol Cls adjCls
10-06-23 15.14 15.39 14.95 13,374,000 15.23 15.23
10-06-22 15.24 15.51 15.07 22,418,100 15.09 15.09
10-06-21 15.71 15.84 15.09 20,412,800 15.21 15.21
10-06-18 15.66 15.67 15.47 12,767,100 15.54 15.54
10-06-17 15.72 15.72 15.44 10,769,300 15.60 15.60
10-06-16 15.58 15.65 15.34 15,920,300 15.49 15.49
10-06-15 15.29 15.69 15.23 13,888,300 15.65 15.65
10-06-14 15.46 15.49 15.15 12,493,100 15.17 15.17
10-06-11 15.02 15.35 14.98 14,056,600 15.29 15.29
Date Open High Low Vol Cls adjCls
10-06-10 14.94 15.14 14.87 21,249,100 15.10 15.10
10-06-09 14.93 15.06 14.65 18,108,600 14.69 14.69
10-06-08 15.05 15.12 14.62 35,500,700 14.79 14.79
10-06-07 15.19 15.36 14.94 19,153,200 14.94 14.94
10-06-04 15.12 15.38 14.96 23,606,400 15.00 15.00
10-06-03 15.32 15.50 15.16 28,395,100 15.43 15.43
10-06-02 15.04 15.20 14.96 24,993,000 15.18 15.18
10-06-01 15.31 15.55 14.98 30,475,500 15.02 15.02
10-05-28 15.61 15.69 15.00 17,619,700 15.34 15.34
Date Open High Low Vol Cls adjCls
10-05-27 15.83 15.84 15.36 31,091,700 15.69 15.69
10-05-26 15.60 15.83 15.43 33,656,000 15.45 15.45
10-05-25 15.04 15.31 14.89 27,856,300 15.31 15.31
10-05-24 15.42 15.79 15.36 20,116,800 15.54 15.54
10-05-21 14.81 15.90 14.63 31,215,300 15.48 15.48
10-05-20 15.45 15.49 15.06 33,789,000 15.10 15.10
10-05-19 15.83 16.00 15.51 20,485,400 15.79 15.79
10-05-18 16.27 16.44 15.95 16,182,200 16.03 16.03
10-05-17 16.41 16.47 15.96 21,935,000 16.27 16.27
Date Open High Low Vol Cls adjCls
10-05-14 16.51 16.66 16.14 28,111,400 16.39 16.39
10-05-13 16.49 16.50 16.08 15,363,800 16.14 16.14
10-05-12 16.45 16.50 16.33 16,405,900 16.47 16.47
10-05-11 15.95 16.64 15.91 27,786,500 16.41 16.41
10-05-10 16.04 16.83 16.00 28,103,500 16.33 16.33
10-05-07 15.77 15.95 15.25 43,941,000 15.29 15.29
10-05-06 16.34 16.51 15.43 32,125,800 15.92 15.92
10-05-05 16.17 16.70 16.11 23,004,200 16.49 16.49
10-05-04 16.63 16.90 16.25 31,375,300 16.32 16.32
Date Open High Low Vol Cls adjCls
10-05-03 16.68 16.99 16.56 18,162,400 16.95 16.95
10-04-30 17.11 17.13 16.53 19,688,200 16.53 16.53
10-04-29 16.82 17.05 16.78 16,788,100 16.97 16.97
10-04-28 16.98 17.00 16.63 26,452,500 16.75 16.75
10-04-27 17.28 17.36 16.88 22,851,000 16.92 16.92
10-04-26 17.69 17.72 17.34 17,363,800 17.39 17.39
10-04-23 17.71 17.83 17.50 18,901,000 17.64 17.64
10-04-22 17.37 17.78 17.15 36,231,400 17.72 17.72
10-04-21 17.58 17.78 17.30 71,686,200 17.45 17.45
Date Open High Low Vol Cls adjCls
10-04-20 18.50 18.53 18.23 39,171,900 18.38 18.38
10-04-19 18.01 18.40 17.99 26,971,800 18.39 18.39
10-04-16 18.67 18.68 17.96 51,424,700 18.17 18.17
10-04-15 18.30 19.12 18.13 60,024,700 18.97 18.97
10-04-14 18.15 18.47 18.06 41,024,800 18.38 18.38
10-04-13 17.51 18.30 17.40 47,514,500 18.18 18.18
10-04-12 17.52 17.88 17.41 22,828,900 17.64 17.64
10-04-09 17.42 18.07 17.25 47,732,000 17.52 17.52
10-04-08 16.91 17.41 16.90 45,369,200 17.35 17.35
Date Open High Low Vol Cls adjCls
10-04-07 16.78 16.92 16.76 19,921,000 16.87 16.87
10-04-06 16.55 16.98 16.42 25,696,700 16.92 16.92
10-04-05 16.39 16.56 16.30 9,220,200 16.51 16.51
10-04-01 16.58 16.60 16.22 20,103,800 16.29 16.29
10-03-31 16.45 16.58 16.42 11,996,900 16.53 16.53
10-03-30 16.55 16.69 16.39 16,204,100 16.61 16.61
10-03-29 16.48 16.68 16.47 14,902,800 16.56 16.56
10-03-26 16.34 16.57 16.31 23,224,900 16.54 16.54
10-03-25 16.17 16.59 16.14 27,487,400 16.32 16.32
Date Open High Low Vol Cls adjCls
10-03-24 16.10 16.20 15.92 32,654,500 16.09 16.09
10-03-23 16.34 16.34 15.97 31,875,700 16.03 16.03
10-03-22 16.37 16.54 16.32 18,743,500 16.34 16.34
10-03-19 16.62 16.81 16.34 17,871,000 16.44 16.44
10-03-18 16.46 16.57 16.32 12,626,200 16.56 16.56
10-03-17 16.28 16.63 16.28 13,754,600 16.50 16.50
10-03-16 16.47 16.59 16.23 18,309,900 16.36 16.36
10-03-15 16.35 16.64 16.28 18,967,700 16.46 16.46
10-03-12 16.51 16.59 16.26 23,106,400 16.32 16.32
Date Open High Low Vol Cls adjCls
10-03-11 16.57 16.65 16.10 21,732,900 16.53 16.53
10-03-10 16.51 16.94 16.51 33,088,600 16.79 16.79
10-03-09 16.41 16.72 16.40 20,755,200 16.53 16.53
10-03-08 16.32 16.61 16.30 30,554,000 16.52 16.52
10-03-05 15.89 16.38 15.89 21,415,000 16.06 16.06
10-03-04 15.55 15.85 15.52 22,906,000 15.81 15.81
10-03-03 15.85 15.85 15.55 20,613,800 15.57 15.57
10-03-02 15.87 15.96 15.67 20,101,800 15.73 15.73
10-03-01 15.43 15.83 15.40 17,238,000 15.79 15.79
Date Open High Low Vol Cls adjCls
10-02-26 15.27 15.41 15.16 14,975,600 15.31 15.31
10-02-25 15.32 15.35 15.13 20,126,900 15.24 15.24
10-02-24 15.48 15.71 15.33 19,284,200 15.59 15.59
10-02-23 15.45 15.51 15.14 18,346,700 15.38 15.38
10-02-22 15.61 15.68 15.44 10,463,500 15.49 15.49
10-02-19 15.49 15.71 15.33 15,407,900 15.58 15.58
10-02-18 15.40 15.60 15.32 13,700,100 15.54 15.54
10-02-17 15.50 15.52 15.32 12,731,900 15.44 15.44
10-02-16 15.23 15.48 15.18 21,447,200 15.41 15.41
Date Open High Low Vol Cls adjCls
10-02-12 15.07 15.19 14.85 18,926,400 15.17 15.17
10-02-11 14.87 15.25 14.77 24,509,500 15.22 15.22
10-02-10 15.02 15.02 14.48 36,518,100 14.80 14.80
10-02-09 15.20 15.24 14.94 16,716,900 15.07 15.07
10-02-08 15.18 15.47 14.95 19,856,400 14.99 14.99
10-02-05 15.01 15.25 14.92 20,713,800 15.19 15.19
10-02-04 15.34 15.52 14.99 27,668,100 15.01 15.01
10-02-03 15.12 15.60 15.12 24,730,600 15.46 15.46
10-02-02 15.10 15.32 15.03 27,555,200 15.17 15.17
Date Open High Low Vol Cls adjCls
10-02-01 15.14 15.30 14.87 29,865,700 15.05 15.05
10-01-29 15.51 15.67 14.90 39,664,600 15.01 15.01
10-01-28 15.93 15.96 15.44 30,159,500 15.44 15.44
10-01-27 16.46 16.49 15.77 41,701,000 15.98 15.98
10-01-26 15.82 16.17 15.70 43,979,400 15.99 15.99
10-01-25 16.07 16.11 15.74 19,683,700 15.86 15.86
10-01-22 16.08 16.21 15.81 25,132,800 15.88 15.88
10-01-21 16.39 16.58 16.10 21,858,400 16.20 16.20
10-01-20 16.65 16.68 16.25 14,419,500 16.38 16.38
Date Open High Low Vol Cls adjCls
10-01-19 16.78 16.96 16.64 15,182,600 16.75 16.75
10-01-15 17.25 17.25 16.75 18,415,000 16.82 16.82
10-01-14 16.81 17.23 16.80 16,715,600 17.12 17.12
10-01-13 16.88 16.98 16.65 16,955,600 16.90 16.90
10-01-12 16.65 16.86 16.60 15,672,400 16.68 16.68
10-01-11 16.77 16.83 16.48 16,181,900 16.74 16.74
10-01-08 16.68 16.76 16.62 15,470,000 16.70 16.70
10-01-07 16.81 16.90 16.57 31,816,300 16.70 16.70
10-01-06 17.17 17.30 17.07 16,422,000 17.17 17.17
Date Open High Low Vol Cls adjCls
10-01-05 17.22 17.23 17.00 11,718,100 17.23 17.23
10-01-04 16.94 17.20 16.88 16,587,400 17.10 17.10
09-12-31 16.92 16.96 16.77 9,515,600 16.78 16.78
09-12-30 16.83 16.99 16.81 8,188,000 16.98 16.98
09-12-29 16.84 16.97 16.68 13,450,200 16.92 16.92
09-12-28 16.74 16.94 16.68 11,504,300 16.88 16.88
09-12-24 16.69 16.75 16.65 4,736,600 16.72 16.72
09-12-23 16.35 16.70 16.00 23,584,100 16.67 16.67
09-12-22 15.88 16.08 15.82 10,631,600 15.98 15.98
Date Open High Low Vol Cls adjCls
09-12-21 16.11 16.17 15.85 17,806,100 15.88 15.88
09-12-18 15.94 16.14 15.78 30,021,100 16.14 16.14
09-12-17 15.72 15.96 15.64 26,156,700 15.82 15.82
09-12-16 15.57 15.82 15.47 20,637,500 15.79 15.79
09-12-15 15.77 15.88 15.65 13,272,900 15.74 15.74
09-12-14 15.90 15.97 15.64 18,086,300 15.81 15.81
09-12-11 15.85 15.90 15.62 22,607,500 15.74 15.74
09-12-10 15.34 15.57 15.24 18,743,000 15.49 15.49
09-12-09 15.52 15.54 15.12 25,396,900 15.18 15.18
Date Open High Low Vol Cls adjCls
09-12-08 15.45 15.90 15.23 31,160,600 15.45 15.45
09-12-07 15.36 15.65 15.32 18,035,200 15.45 15.45
09-12-04 15.32 15.38 15.00 17,576,000 15.19 15.19
09-12-03 15.33 15.38 15.10 17,196,200 15.11 15.11
09-12-02 15.17 15.50 15.16 17,807,800 15.31 15.31
09-12-01 15.03 15.19 14.85 17,096,500 15.13 15.13
09-11-30 14.90 15.10 14.80 17,587,000 14.97 14.97
09-11-27 15.04 15.09 14.88 11,452,900 15.00 15.00
09-11-25 15.29 15.35 15.17 21,370,600 15.30 15.30
Date Open High Low Vol Cls adjCls
09-11-24 15.38 15.49 15.20 19,774,000 15.24 15.24
09-11-23 15.58 15.65 15.34 24,501,400 15.45 15.45
09-11-20 15.60 15.74 15.36 16,127,300 15.38 15.38
09-11-19 15.83 15.85 15.52 26,891,000 15.61 15.61
09-11-18 16.02 16.13 15.84 12,775,400 15.98 15.98
09-11-17 15.89 16.11 15.73 22,249,500 16.05 16.05
09-11-16 16.08 16.19 15.92 26,125,200 16.07 16.07
09-11-13 16.04 16.10 15.92 26,453,800 15.93 15.93
09-11-12 16.10 16.28 15.97 10,210,100 16.00 16.00
Date Open High Low Vol Cls adjCls
09-11-11 16.00 16.16 15.92 16,346,100 16.09 16.09
09-11-10 16.08 16.36 16.01 24,097,400 16.04 16.04
09-11-09 16.13 16.19 15.97 14,831,900 16.02 16.02
09-11-06 15.89 16.03 15.76 13,562,500 15.94 15.94
09-11-05 15.80 16.00 15.74 27,732,500 15.90 15.90
09-11-04 15.90 15.90 15.66 18,697,100 15.69 15.69
09-11-03 15.71 15.79 15.63 17,240,200 15.70 15.70
09-11-02 15.75 15.90 15.59 15,258,200 15.85 15.85
09-10-30 16.06 16.37 15.80 22,321,700 15.90 15.90
Date Open High Low Vol Cls adjCls
09-10-29 16.19 16.38 15.74 39,146,700 16.13 16.13
09-10-28 16.69 16.77 16.02 25,044,800 16.04 16.04
09-10-27 16.69 16.87 16.35 19,917,800 16.69 16.69
09-10-26 17.05 17.20 16.67 21,213,100 16.87 16.87
09-10-23 17.71 17.75 17.09 17,760,400 17.22 17.22
09-10-22 17.54 17.75 17.30 16,018,100 17.67 17.67
09-10-21 17.98 18.02 17.57 46,204,500 17.66 17.66
09-10-20 17.37 17.41 16.87 38,320,400 17.17 17.17
09-10-19 16.80 17.29 16.70 17,878,000 17.22 17.22
Date Open High Low Vol Cls adjCls
09-10-16 16.61 16.85 16.40 20,479,000 16.81 16.81
09-10-15 16.84 16.89 16.46 24,337,300 16.52 16.52
09-10-14 16.93 17.03 16.82 17,508,000 16.95 16.95
09-10-13 16.95 17.00 16.81 19,492,500 16.88 16.88
09-10-12 16.96 17.11 16.66 16,904,700 16.75 16.75
09-10-09 17.43 17.48 16.84 29,015,700 16.87 16.87
09-10-08 17.63 17.86 17.54 27,966,900 17.58 17.58
09-10-07 17.22 17.49 17.15 12,456,700 17.49 17.49
09-10-06 16.96 17.35 16.95 21,427,600 17.30 17.30
Date Open High Low Vol Cls adjCls
09-10-05 16.85 17.13 16.66 22,224,900 16.80 16.80
09-10-02 17.23 17.35 16.78 32,685,300 16.84 16.84
09-10-01 17.65 17.72 17.20 24,871,600 17.39 17.39
09-09-30 17.48 17.94 17.24 39,878,200 17.81 17.81
09-09-29 17.50 17.66 17.21 31,600,100 17.45 17.45
09-09-28 16.98 17.47 16.95 26,412,200 17.47 17.47
09-09-25 16.80 17.15 16.75 20,701,400 17.08 17.08
09-09-24 17.31 17.32 16.65 26,493,700 16.89 16.89
09-09-23 17.10 17.60 16.97 36,814,300 17.21 17.21
Date Open High Low Vol Cls adjCls
09-09-22 17.17 17.22 16.75 30,588,800 16.86 16.86
09-09-21 17.23 17.23 16.96 26,826,900 17.04 17.04
09-09-18 17.70 17.70 16.85 86,402,600 17.39 17.39
09-09-17 17.00 17.79 16.96 62,010,000 17.50 17.50
09-09-16 16.57 17.11 16.52 53,594,700 16.99 16.99
09-09-15 16.01 16.49 15.87 64,668,200 16.41 16.41
09-09-14 15.45 15.58 15.28 19,451,200 15.57 15.57
09-09-11 15.53 15.68 15.41 26,860,700 15.59 15.59
09-09-10 15.28 15.63 15.15 49,083,300 15.45 15.45
Date Open High Low Vol Cls adjCls
09-09-09 14.45 14.86 14.42 19,096,300 14.78 14.78
09-09-08 14.65 14.66 14.37 17,712,200 14.49 14.49
09-09-04 14.26 14.64 14.23 17,003,900 14.50 14.50
09-09-03 14.36 14.43 14.16 14,661,900 14.28 14.28
09-09-02 14.08 14.33 13.97 23,591,500 14.23 14.23
09-09-01 14.50 14.68 14.15 30,615,300 14.18 14.18
09-08-31 14.74 14.80 14.56 15,420,500 14.61 14.61
09-08-28 14.98 15.08 14.80 33,918,200 14.85 14.85
09-08-27 14.92 15.00 14.71 30,411,000 14.93 14.93
Date Open High Low Vol Cls adjCls
09-08-26 15.09 15.14 14.86 15,845,300 14.93 14.93
09-08-25 15.12 15.21 14.94 22,850,600 15.07 15.07
09-08-24 14.89 15.19 14.83 26,171,000 14.99 14.99
09-08-21 14.88 14.96 14.73 23,537,700 14.79 14.79
09-08-20 14.75 14.90 14.70 15,579,900 14.77 14.77
09-08-19 14.58 14.91 14.55 15,501,500 14.79 14.79
09-08-18 14.64 14.78 14.56 14,797,300 14.75 14.75
09-08-17 14.69 14.78 14.51 29,268,300 14.56 14.56
09-08-14 14.98 15.14 14.85 28,817,100 15.04 15.04
Date Open High Low Vol Cls adjCls
09-08-13 14.74 15.07 14.61 40,193,000 15.04 15.04
09-08-12 14.47 14.76 14.41 24,256,200 14.68 14.68
09-08-11 14.54 14.65 14.33 17,823,200 14.46 14.46
09-08-10 14.66 14.68 14.49 18,350,900 14.63 14.63
09-08-07 14.86 14.90 14.56 28,261,000 14.62 14.62
09-08-06 14.76 14.86 14.63 35,659,500 14.74 14.74
09-08-05 14.76 14.91 14.61 50,910,100 14.67 14.67
09-08-04 14.44 14.68 14.37 43,084,800 14.51 14.51
09-08-03 14.56 14.62 14.30 43,976,900 14.34 14.34
Date Open High Low Vol Cls adjCls
09-07-31 14.72 14.89 14.29 62,659,900 14.32 14.32
09-07-30 15.13 15.14 14.24 100,889,000 14.60 14.60
09-07-29 16.00 16.20 15.05 126,807,700 15.14 15.14
09-07-28 16.97 17.49 16.52 36,152,600 17.22 17.22
09-07-27 17.37 17.48 16.85 19,951,800 17.00 17.00
09-07-24 17.43 17.59 17.02 19,944,700 17.48 17.48
09-07-23 17.41 17.68 17.16 37,524,900 17.36 17.36
09-07-22 16.19 17.48 16.12 53,615,500 17.37 17.37
09-07-21 17.05 17.11 16.44 33,601,800 16.75 16.75
Date Open High Low Vol Cls adjCls
09-07-20 17.18 17.43 16.65 27,760,800 17.01 17.01
09-07-17 16.75 16.91 16.45 32,514,700 16.84 16.84
09-07-16 15.80 16.25 15.78 21,919,500 16.19 16.19
09-07-15 15.23 15.74 15.15 18,813,600 15.71 15.71
09-07-14 15.07 15.22 14.98 13,039,500 15.18 15.18
09-07-13 14.95 15.06 14.64 13,174,400 15.01 15.01
09-07-10 14.78 15.18 14.75 23,061,200 14.93 14.93
09-07-09 14.48 14.68 14.25 15,598,200 14.55 14.55
09-07-08 14.44 14.69 14.22 15,352,700 14.38 14.38
Date Open High Low Vol Cls adjCls
09-07-07 14.92 14.93 14.36 22,021,700 14.44 14.44
09-07-06 14.83 14.93 14.55 13,690,700 14.91 14.91
09-07-02 15.24 15.28 14.88 16,919,900 14.99 14.99
09-07-01 15.49 15.69 15.35 12,716,100 15.41 15.41
09-06-30 15.85 15.90 15.35 16,033,900 15.66 15.66
09-06-29 15.86 16.01 15.60 12,324,000 15.90 15.90
09-06-26 15.60 15.80 15.48 26,449,100 15.74 15.74
09-06-25 15.44 15.67 15.25 19,827,800 15.53 15.53
09-06-24 14.76 15.60 14.76 30,979,700 15.45 15.45
Date Open High Low Vol Cls adjCls
09-06-23 14.75 14.90 14.55 15,866,300 14.68 14.68
09-06-22 15.55 15.61 14.71 26,488,700 14.71 14.71
09-06-19 15.50 15.84 15.40 20,323,100 15.80 15.80
09-06-18 15.62 15.64 15.23 16,185,400 15.34 15.34
09-06-17 15.91 16.03 15.46 16,521,300 15.60 15.60
09-06-16 16.33 16.38 15.90 15,116,000 15.96 15.96
09-06-15 16.56 16.68 16.13 23,251,700 16.40 16.40
09-06-12 16.17 16.47 16.10 16,962,900 16.40 16.40
09-06-11 16.26 16.46 16.15 15,042,300 16.19 16.19
Date Open High Low Vol Cls adjCls
09-06-10 16.70 16.72 16.10 15,771,200 16.32 16.32
09-06-09 16.23 16.50 16.18 13,083,200 16.40 16.40
09-06-08 16.47 16.49 16.04 13,692,600 16.19 16.19
09-06-05 16.77 16.99 16.30 17,311,400 16.64 16.64
09-06-04 16.40 16.71 16.04 19,001,400 16.65 16.65
09-06-03 16.50 16.50 15.67 26,358,100 16.30 16.30
09-06-02 16.60 16.75 16.25 15,286,700 16.62 16.62
09-06-01 16.17 16.65 16.13 27,926,100 16.58 16.58
09-05-29 15.19 15.84 15.11 29,557,500 15.84 15.84
Date Open High Low Vol Cls adjCls
09-05-28 15.09 15.24 14.69 19,131,600 15.09 15.09
09-05-27 15.27 15.53 14.88 18,977,400 14.94 14.94
09-05-26 14.68 15.44 14.67 19,953,000 15.28 15.28
09-05-22 14.89 15.17 14.75 19,150,500 14.98 14.98
09-05-21 14.92 15.12 14.62 15,186,800 14.87 14.87
09-05-20 15.08 15.31 14.80 15,781,600 14.96 14.96
09-05-19 15.06 15.34 15.02 13,676,000 15.18 15.18
09-05-18 15.10 15.18 14.74 18,629,500 15.17 15.17
09-05-15 15.00 15.10 14.86 22,525,900 14.91 14.91
Date Open High Low Vol Cls adjCls
09-05-14 14.50 14.86 14.40 20,841,800 14.76 14.76
09-05-13 14.92 14.95 14.50 23,585,400 14.52 14.52
09-05-12 15.50 15.50 14.90 31,403,300 15.10 15.10
09-05-11 14.90 15.83 14.81 39,492,400 15.54 15.54
09-05-08 14.88 15.30 14.70 22,461,200 15.15 15.15
09-05-07 15.03 15.10 14.38 24,328,500 14.80 14.80
09-05-06 14.80 15.00 14.52 19,105,800 14.85 14.85
09-05-05 14.55 14.99 14.18 35,233,200 14.74 14.74
09-05-04 14.20 14.25 13.96 25,094,600 14.18 14.18
Date Open High Low Vol Cls adjCls
09-05-01 14.50 14.50 13.91 23,721,700 14.14 14.14
09-04-30 14.12 14.60 14.12 25,883,300 14.29 14.29
09-04-29 13.70 14.35 13.70 16,570,900 14.02 14.02
09-04-28 13.74 14.05 13.60 18,856,500 13.64 13.64
09-04-27 14.48 14.55 13.88 22,640,600 13.89 13.89
09-04-24 14.79 14.94 14.36 25,803,000 14.73 14.73
09-04-23 14.56 14.74 14.11 32,943,200 14.55 14.55
09-04-22 14.62 15.39 14.41 65,407,800 14.48 14.48
09-04-21 13.94 14.59 13.71 54,237,700 14.38 14.38
Date Open High Low Vol Cls adjCls
09-04-20 14.16 14.25 13.60 13,470,500 13.66 13.66
09-04-17 14.43 14.52 14.03 19,800,400 14.39 14.39
09-04-16 14.15 14.53 14.05 19,156,500 14.43 14.43
09-04-15 13.93 14.09 13.77 12,383,200 14.02 14.02
09-04-14 14.40 14.42 14.00 15,151,700 14.07 14.07
09-04-13 14.02 14.54 13.86 35,067,600 14.42 14.42
09-04-09 13.14 13.59 13.07 17,285,800 13.47 13.47
09-04-08 12.90 13.01 12.75 11,241,000 12.92 12.92
09-04-07 13.00 13.10 12.68 12,306,400 12.81 12.81
Date Open High Low Vol Cls adjCls
09-04-06 13.08 13.24 12.99 11,935,700 13.23 13.23
09-04-03 12.95 13.39 12.78 18,534,900 13.34 13.34
09-04-02 13.04 13.14 12.80 28,823,100 12.95 12.95
09-04-01 12.70 13.12 12.60 14,540,400 12.75 12.75
09-03-31 12.76 13.10 12.67 12,066,000 12.81 12.81
09-03-30 12.93 13.14 12.51 16,558,800 12.70 12.70
09-03-27 13.17 13.61 13.12 22,426,200 13.18 13.18
09-03-26 13.55 13.61 13.00 24,223,400 13.35 13.35
09-03-25 13.69 13.88 13.35 16,746,400 13.55 13.55
Date Open High Low Vol Cls adjCls
09-03-24 13.98 14.02 13.56 17,293,600 13.63 13.63
09-03-23 13.79 14.12 13.62 18,200,000 14.09 14.09
09-03-20 13.63 13.87 13.51 22,079,300 13.60 13.60
09-03-19 13.68 14.14 13.61 25,954,300 13.74 13.74
09-03-18 13.81 13.95 13.23 26,324,300 13.42 13.42
09-03-17 13.35 14.04 13.22 16,719,400 13.99 13.99
09-03-16 13.66 13.66 13.20 19,448,800 13.22 13.22
09-03-13 13.58 13.64 13.27 12,522,600 13.51 13.51
09-03-12 13.35 13.60 13.10 16,682,500 13.60 13.60
Date Open High Low Vol Cls adjCls
09-03-11 13.31 13.50 13.03 17,505,000 13.39 13.39
09-03-10 12.81 13.40 12.75 22,730,900 13.23 13.23
09-03-09 12.85 13.45 12.55 23,119,700 12.66 12.66
09-03-06 12.60 13.18 12.52 30,994,200 13.05 13.05
09-03-05 12.77 13.07 12.48 18,477,000 12.53 12.53
09-03-04 12.72 13.49 12.51 24,076,200 13.16 13.16
09-03-03 12.79 12.87 12.31 16,509,700 12.50 12.50
09-03-02 12.85 12.97 12.47 20,934,900 12.58 12.58
09-02-27 12.66 13.33 12.61 20,392,600 13.23 13.23
Date Open High Low Vol Cls adjCls
09-02-26 12.88 13.39 12.74 26,571,900 12.98 12.98
09-02-25 12.45 12.79 12.30 16,195,700 12.48 12.48
09-02-24 12.57 12.86 12.27 22,529,300 12.75 12.75
09-02-23 12.20 12.35 11.83 16,517,300 11.97 11.97
09-02-20 11.90 12.27 11.75 16,485,500 12.14 12.14
09-02-19 12.35 12.59 11.93 12,537,600 11.98 11.98
09-02-18 12.12 12.53 12.07 12,434,300 12.22 12.22
09-02-17 12.31 12.58 12.01 15,708,400 12.02 12.02
09-02-13 12.67 12.99 12.59 11,139,300 12.84 12.84
Date Open High Low Vol Cls adjCls
09-02-12 12.50 12.66 12.14 15,452,500 12.66 12.66
09-02-11 12.87 12.91 12.38 13,726,600 12.63 12.63
09-02-10 13.54 13.90 12.72 24,148,400 12.75 12.75
09-02-09 13.59 14.00 13.47 15,686,200 13.90 13.90
09-02-06 13.41 13.84 13.20 17,594,600 13.63 13.63
09-02-05 12.93 13.52 12.85 17,566,800 13.51 13.51
09-02-04 12.67 13.23 12.55 22,933,800 13.00 13.00
09-02-03 12.30 12.71 12.01 18,669,700 12.68 12.68
09-02-02 11.50 12.32 11.49 21,223,000 12.15 12.15
Date Open High Low Vol Cls adjCls
09-01-30 11.86 12.15 11.51 21,508,900 11.73 11.73
09-01-29 12.02 12.24 11.73 22,124,100 11.74 11.74
09-01-28 12.23 12.38 11.92 35,686,800 12.24 12.24
09-01-27 11.20 11.37 10.85 33,708,200 11.34 11.34
09-01-26 11.26 11.28 10.81 16,469,800 11.17 11.17
09-01-23 10.90 11.55 10.86 15,864,000 11.32 11.32
09-01-22 11.35 11.51 10.90 17,201,700 11.28 11.28
09-01-21 11.17 11.59 11.08 15,892,200 11.59 11.59
09-01-20 11.72 11.80 11.01 18,692,000 11.01 11.01
Date Open High Low Vol Cls adjCls
09-01-16 11.87 11.97 11.44 24,783,700 11.59 11.59
09-01-15 12.32 12.35 11.22 25,247,500 11.61 11.61
09-01-14 12.26 12.53 11.81 23,595,200 12.41 12.41
09-01-13 12.09 12.79 11.78 25,720,400 12.10 12.10
09-01-12 13.09 13.10 12.08 19,976,900 12.22 12.22
09-01-09 13.42 13.56 12.90 19,281,000 13.13 13.13
09-01-08 12.37 13.07 12.31 14,355,000 13.07 13.07
09-01-07 12.71 13.16 12.45 24,995,900 12.71 12.71
09-01-06 12.96 13.24 12.88 10,056,000 13.00 13.00
Date Open High Low Vol Cls adjCls
09-01-05 12.72 13.01 12.39 11,989,900 12.86 12.86
09-01-02 12.17 12.85 12.12 9,514,600 12.85 12.85
08-12-31 11.95 12.30 11.92 9,085,500 12.20 12.20
08-12-30 11.91 12.00 11.72 7,480,600 11.97 11.97
08-12-29 12.46 12.46 11.45 9,913,500 11.88 11.88
08-12-26 12.30 12.38 12.18 3,873,900 12.34 12.34
08-12-24 12.41 12.48 12.29 2,500,100 12.32 12.32
08-12-23 12.47 12.65 12.25 7,474,700 12.42 12.42
08-12-22 13.03 13.08 12.00 12,946,400 12.35 12.35
Date Open High Low Vol Cls adjCls
08-12-19 12.92 13.32 12.72 17,551,900 13.03 13.03
08-12-18 13.13 13.27 12.70 14,997,900 12.72 12.72
08-12-17 13.00 13.43 12.83 12,783,000 13.11 13.11
08-12-16 12.88 13.48 12.88 18,544,100 13.36 13.36
08-12-15 13.10 13.29 12.55 20,131,100 12.73 12.73
08-12-12 12.31 13.23 12.15 24,636,700 13.15 13.15
08-12-11 13.16 13.36 12.57 26,528,700 12.73 12.73
08-12-10 12.67 13.57 12.35 46,696,000 13.40 13.40
08-12-09 11.90 12.54 11.77 28,943,400 12.19 12.19
Date Open High Low Vol Cls adjCls
08-12-08 12.17 12.49 11.79 33,782,200 12.20 12.20
08-12-05 10.96 11.70 10.62 19,973,900 11.66 11.66
08-12-04 11.38 11.48 10.70 18,447,800 11.05 11.05
08-12-03 11.12 11.50 10.74 24,094,600 11.50 11.50
08-12-02 10.81 12.50 10.50 46,254,900 11.50 11.50
08-12-01 11.82 11.98 10.73 26,242,500 10.74 10.74
08-11-28 10.76 11.59 10.65 12,397,600 11.51 11.51
08-11-26 9.93 10.58 9.92 13,640,000 10.58 10.58
08-11-25 10.12 10.20 9.83 16,889,200 10.07 10.07
Date Open High Low Vol Cls adjCls
08-11-24 9.56 10.27 9.42 22,452,600 10.21 10.21
08-11-21 9.28 9.48 8.95 29,895,300 9.39 9.39
08-11-20 9.10 10.01 8.94 37,311,800 8.95 8.95
08-11-19 11.54 11.58 9.07 57,680,800 9.14 9.14
08-11-18 11.93 12.40 11.00 51,671,000 11.55 11.55
08-11-17 10.50 10.94 10.32 14,601,400 10.63 10.63
08-11-14 10.84 11.50 10.63 19,072,400 10.82 10.82
08-11-13 10.32 11.17 9.76 25,212,700 11.15 11.15
08-11-12 11.01 11.34 10.02 29,046,700 10.34 10.34
Date Open High Low Vol Cls adjCls
08-11-11 11.56 11.67 11.06 33,294,600 11.35 11.35
08-11-10 12.37 12.40 11.57 16,708,100 11.87 11.87
08-11-07 12.45 12.50 11.65 47,280,400 12.20 12.20
08-11-06 14.84 14.89 13.75 44,431,700 13.96 13.96
08-11-05 13.21 14.84 13.15 71,264,100 13.92 13.92
08-11-04 13.05 13.49 12.84 24,980,000 13.35 13.35
08-11-03 12.74 12.89 12.55 10,385,600 12.75 12.75
08-10-31 13.09 13.36 12.71 24,017,600 12.82 12.82
08-10-30 12.53 13.18 12.25 26,757,100 12.93 12.93
Date Open High Low Vol Cls adjCls
08-10-29 12.20 12.61 11.92 21,443,000 12.14 12.14
08-10-28 11.89 12.40 11.25 22,795,700 12.36 12.36
08-10-27 11.82 12.19 11.50 16,372,300 11.58 11.58
08-10-24 11.31 12.33 11.31 29,718,100 12.10 12.10
08-10-23 12.15 12.70 11.55 27,751,300 12.65 12.65
08-10-22 12.36 12.84 12.35 35,671,000 12.39 12.39
08-10-21 12.62 12.74 12.04 28,385,500 12.07 12.07
08-10-20 13.03 13.03 12.33 25,010,600 12.86 12.86
08-10-17 12.88 13.50 12.68 38,974,800 12.90 12.90
Date Open High Low Vol Cls adjCls
08-10-16 11.90 13.73 11.37 107,674,200 12.99 12.99
08-10-15 12.49 12.55 11.75 27,529,900 11.75 11.75
08-10-14 13.78 13.93 12.37 26,909,700 12.65 12.65
08-10-13 13.14 13.51 12.56 26,049,700 13.49 13.49
08-10-10 12.22 12.92 11.96 38,683,200 12.29 12.29
08-10-09 13.90 13.90 12.47 40,808,900 12.65 12.65
08-10-08 13.80 14.58 13.20 31,651,100 13.76 13.76
08-10-07 15.19 15.49 14.53 27,696,400 14.58 14.58
08-10-06 15.27 16.07 14.55 42,862,100 15.31 15.31
Date Open High Low Vol Cls adjCls
08-10-03 15.81 16.44 15.75 25,824,900 16.00 16.00
08-10-02 16.77 16.85 15.54 23,416,200 15.58 15.58
08-10-01 17.17 17.31 16.80 13,725,000 16.96 16.96
08-09-30 17.15 17.62 17.00 23,672,300 17.30 17.30
08-09-29 18.77 18.92 16.88 39,570,300 16.88 16.88
08-09-26 18.75 19.25 18.65 14,922,800 18.92 18.92
08-09-25 19.09 19.56 18.97 14,512,100 19.20 19.20
08-09-24 18.90 19.19 18.82 12,766,200 19.15 19.15
08-09-23 18.71 19.13 18.67 20,230,100 18.93 18.93
Date Open High Low Vol Cls adjCls
08-09-22 19.60 19.60 18.64 16,911,900 18.68 18.68
08-09-19 20.58 20.79 19.27 31,649,100 19.89 19.89
08-09-18 18.79 20.82 18.49 37,286,300 20.82 20.82
08-09-17 18.97 19.08 18.20 28,819,300 18.82 18.82
08-09-16 18.25 19.35 18.24 33,897,000 19.26 19.26
08-09-15 18.27 19.14 18.25 32,567,200 18.85 18.85
08-09-12 18.43 19.17 18.34 21,301,100 19.08 19.08
08-09-11 17.40 18.57 17.33 28,408,000 18.55 18.55
08-09-10 17.63 17.79 17.25 19,619,600 17.70 17.70
Date Open High Low Vol Cls adjCls
08-09-09 18.14 18.19 17.53 25,271,700 17.58 17.58
08-09-08 18.33 18.37 17.87 16,447,400 18.26 18.26
08-09-05 17.92 18.34 17.80 17,089,100 18.08 18.08
08-09-04 18.71 18.81 17.75 23,892,500 17.75 17.75
08-09-03 18.85 19.00 18.70 11,557,100 18.76 18.76
08-09-02 19.63 19.77 18.74 16,943,700 18.75 18.75
08-08-29 19.54 19.60 19.28 11,204,900 19.38 19.38
08-08-28 19.48 19.76 19.38 11,729,500 19.65 19.65
08-08-27 19.08 19.45 18.93 9,300,100 19.37 19.37
Date Open High Low Vol Cls adjCls
08-08-26 19.12 19.20 19.00 8,770,500 19.09 19.09
08-08-25 19.34 19.40 19.05 13,779,300 19.09 19.09
08-08-22 19.11 19.68 19.10 11,087,500 19.53 19.53
08-08-21 19.06 19.18 18.87 16,995,100 19.11 19.11
08-08-20 19.57 19.65 19.10 16,426,500 19.17 19.17
08-08-19 19.78 19.91 19.41 12,851,000 19.42 19.42
08-08-18 20.47 20.52 19.66 14,867,400 19.73 19.73
08-08-15 20.27 20.82 20.27 14,945,100 20.44 20.44
08-08-14 20.20 20.57 20.14 11,103,300 20.28 20.28
Date Open High Low Vol Cls adjCls
08-08-13 20.33 20.48 20.06 11,954,500 20.36 20.36
08-08-12 20.21 20.60 20.04 13,883,700 20.43 20.43
08-08-11 19.89 20.28 19.65 12,903,700 20.26 20.26
08-08-08 20.19 20.19 19.87 13,640,000 19.90 19.90
08-08-07 19.80 20.25 19.64 14,017,500 20.19 20.19
08-08-06 19.77 20.18 19.53 14,699,000 20.00 20.00
08-08-05 19.70 19.91 19.53 14,415,200 19.82 19.82
08-08-04 19.77 19.77 19.21 14,064,400 19.38 19.38
08-08-01 20.09 20.12 19.53 19,777,000 19.80 19.80
Date Open High Low Vol Cls adjCls
08-07-31 19.89 20.15 19.85 16,621,100 19.89 19.89
08-07-30 20.18 20.18 19.96 25,016,800 20.03 20.03
08-07-29 20.01 20.34 19.68 17,023,800 20.15 20.15
08-07-28 20.99 21.17 20.06 13,733,800 20.12 20.12
08-07-25 20.55 21.19 20.28 20,406,200 21.13 21.13
08-07-24 20.61 21.06 20.05 24,422,500 20.53 20.53
08-07-23 21.91 22.48 20.00 48,279,700 20.39 20.39
08-07-22 21.39 21.70 20.85 29,786,500 21.40 21.40
08-07-21 21.66 22.19 21.65 24,645,600 21.67 21.67
Date Open High Low Vol Cls adjCls
08-07-18 22.55 22.55 21.86 23,375,400 22.45 22.45
08-07-17 23.49 23.49 22.41 31,947,900 22.44 22.44
08-07-16 21.70 22.60 21.59 20,738,700 22.48 22.48
08-07-15 21.79 22.08 21.18 25,740,900 21.54 21.54
08-07-14 23.12 23.24 22.22 22,785,000 22.57 22.57
08-07-11 23.00 23.89 22.64 23,141,900 23.57 23.57
08-07-10 23.76 24.10 23.04 18,501,800 23.50 23.50
08-07-09 24.74 24.80 23.82 21,980,400 23.82 23.82
08-07-08 23.83 24.66 23.81 34,234,600 24.64 24.64
Date Open High Low Vol Cls adjCls
08-07-07 23.40 24.25 22.92 84,245,900 23.91 23.91
08-07-03 21.35 21.75 21.03 21,923,800 21.35 21.35
08-07-02 21.89 21.90 20.67 58,418,100 20.88 20.88
08-07-01 20.48 20.49 19.59 36,634,700 20.20 20.20
08-06-30 21.12 21.20 20.60 17,173,500 20.66 20.66
08-06-27 21.29 21.46 20.70 30,236,800 21.33 21.33
08-06-26 21.59 21.89 21.28 23,993,900 21.37 21.37
08-06-25 22.00 22.24 21.86 19,530,900 22.01 22.01
08-06-24 21.17 23.71 20.60 85,211,700 22.04 22.04
Date Open High Low Vol Cls adjCls
08-06-23 22.07 22.12 21.30 29,819,200 21.45 21.45
08-06-20 22.49 22.53 21.90 34,606,900 21.99 21.99
08-06-19 22.78 22.87 22.37 19,001,300 22.73 22.73
08-06-18 23.22 23.22 22.63 14,255,900 22.91 22.91
08-06-17 23.58 23.58 22.90 22,808,800 23.25 23.25
08-06-16 22.95 23.58 22.71 44,711,900 23.54 23.54
08-06-13 22.82 23.48 21.75 118,467,700 23.47 23.47
08-06-12 26.33 26.33 22.50 122,412,100 23.52 23.52
08-06-11 26.42 26.46 26.00 13,315,400 26.15 26.15
Date Open High Low Vol Cls adjCls
08-06-10 26.32 26.58 26.25 11,854,000 26.40 26.40
08-06-09 26.50 26.86 26.10 17,278,300 26.58 26.58
08-06-06 26.50 27.08 26.03 37,758,400 26.44 26.44
08-06-05 26.46 26.64 25.97 30,167,300 26.36 26.36
08-06-04 26.25 27.05 26.16 29,973,600 26.85 26.85
08-06-03 26.36 26.60 25.78 25,586,000 26.15 26.15
08-06-02 26.80 26.81 26.03 26,379,400 26.40 26.40
08-05-30 27.07 27.10 26.63 17,771,800 26.76 26.76
08-05-29 27.34 27.36 27.00 17,905,300 27.07 27.07
Date Open High Low Vol Cls adjCls
08-05-28 27.42 27.48 26.95 21,785,600 27.16 27.16
08-05-27 27.50 27.63 26.98 20,703,900 27.00 27.00
08-05-23 27.48 27.74 27.26 24,035,700 27.72 27.72
08-05-22 27.30 27.61 26.95 24,737,400 27.53 27.53
08-05-21 27.34 27.95 26.80 38,317,200 27.33 27.33
08-05-20 27.68 28.20 27.32 29,450,900 27.48 27.48
08-05-19 27.90 28.33 27.42 55,348,600 27.68 27.68
08-05-16 27.73 27.95 27.41 61,318,300 27.66 27.66
08-05-15 27.54 27.98 26.85 79,748,700 27.75 27.75
Date Open High Low Vol Cls adjCls
08-05-14 26.95 27.36 26.20 64,571,100 27.14 27.14
08-05-13 25.15 26.84 24.39 81,351,200 26.56 26.56
08-05-12 25.80 25.88 25.02 41,319,400 25.26 25.26
08-05-09 26.01 26.19 25.75 30,686,900 25.93 25.93
08-05-08 25.66 26.44 25.51 61,308,600 26.22 26.22
08-05-07 25.57 25.71 25.03 84,698,300 25.64 25.64
08-05-06 25.54 26.25 24.20 180,100,000 25.72 25.72
08-05-05 23.05 24.93 22.97 279,318,400 24.37 24.37
08-05-02 27.65 29.73 27.21 80,447,300 28.67 28.67
Date Open High Low Vol Cls adjCls
08-05-01 27.69 28.34 26.50 52,071,000 26.81 26.81
08-04-30 27.17 27.78 26.76 31,034,100 27.41 27.41
08-04-29 26.35 27.48 25.81 36,678,000 27.36 27.36
08-04-28 27.00 27.09 26.25 20,869,300 26.43 26.43
08-04-25 26.85 26.93 26.08 50,523,100 26.80 26.80
08-04-24 28.01 28.08 27.24 25,944,000 27.30 27.30
08-04-23 28.24 28.35 27.71 31,134,400 28.08 28.08
08-04-22 28.73 28.88 28.44 28,564,000 28.54 28.54
08-04-21 28.52 28.68 28.22 18,368,700 28.55 28.55
Date Open High Low Vol Cls adjCls
08-04-18 28.44 28.67 28.17 25,292,200 28.43 28.43
08-04-17 28.40 28.40 27.96 10,848,800 28.03 28.03
08-04-16 28.11 28.40 28.11 9,204,900 28.31 28.31
08-04-15 28.05 28.25 27.77 12,096,600 28.17 28.17
08-04-14 28.18 28.34 27.79 14,159,500 27.80 27.80
08-04-11 28.41 28.61 28.09 18,433,700 28.34 28.34
08-04-10 28.39 28.69 28.28 32,671,200 28.59 28.59
08-04-09 27.80 27.95 27.13 31,768,300 27.77 27.77
08-04-08 27.72 27.82 27.49 17,935,600 27.70 27.70
Date Open High Low Vol Cls adjCls
08-04-07 27.80 28.15 27.57 29,455,100 27.70 27.70
08-04-04 28.00 28.45 27.59 28,290,700 28.36 28.36
08-04-03 27.65 28.22 27.58 14,535,400 28.13 28.13
08-04-02 28.57 28.60 27.49 30,180,400 27.82 27.82
08-04-01 28.07 28.62 28.02 20,483,600 28.50 28.50
08-03-31 28.56 29.12 28.27 17,224,600 28.93 28.93
08-03-28 28.32 29.09 28.15 34,274,200 28.99 28.99
08-03-27 28.49 28.50 27.90 15,558,400 28.09 28.09
08-03-26 28.63 28.78 28.19 15,271,500 28.49 28.49
Date Open High Low Vol Cls adjCls
08-03-25 28.14 28.75 27.70 33,759,600 28.73 28.73
08-03-24 27.56 28.07 27.45 17,360,800 27.52 27.52
08-03-20 27.36 27.91 26.98 29,864,500 27.66 27.66
08-03-19 27.56 27.79 26.91 23,317,500 27.07 27.07
08-03-18 26.94 27.72 26.25 38,074,400 27.66 27.66
08-03-17 26.50 26.64 25.72 33,771,900 25.85 25.85
08-03-14 27.85 27.96 26.50 44,386,000 26.71 26.71
08-03-13 28.07 28.27 27.38 75,429,000 27.50 27.50
08-03-12 28.89 29.02 28.39 18,338,300 28.45 28.45
Date Open High Low Vol Cls adjCls
08-03-11 28.91 29.16 28.43 22,077,400 29.00 29.00
08-03-10 28.87 28.98 28.51 29,698,500 28.51 28.51
08-03-07 28.58 29.18 28.50 28,266,000 29.03 29.03
08-03-06 28.64 28.98 28.44 34,591,000 28.70 28.70
08-03-05 28.00 28.78 28.00 30,280,100 28.67 28.67
08-03-04 27.80 28.07 27.43 28,305,000 28.06 28.06
08-03-03 27.73 28.08 27.66 22,765,100 27.77 27.77
08-02-29 27.94 28.41 27.50 23,860,500 27.78 27.78
08-02-28 27.98 28.82 27.96 30,113,200 28.15 28.15
Date Open High Low Vol Cls adjCls
08-02-27 28.33 28.49 27.75 27,664,100 28.37 28.37
08-02-26 27.93 28.55 27.81 26,013,000 28.22 28.22
08-02-25 28.42 28.57 27.75 32,470,600 28.13 28.13
08-02-22 28.36 28.64 27.98 26,157,800 28.42 28.42
08-02-21 28.76 29.17 28.25 34,681,900 28.42 28.42
08-02-20 28.71 29.04 28.39 29,338,800 28.83 28.83
08-02-19 29.34 29.42 28.75 38,679,600 29.01 29.01
08-02-15 29.95 30.15 29.43 40,125,200 29.66 29.66
08-02-14 29.98 30.25 29.75 38,045,600 29.98 29.98
Date Open High Low Vol Cls adjCls
08-02-13 29.78 30.07 29.60 57,047,700 29.88 29.88
08-02-12 29.81 29.84 29.40 42,445,600 29.57 29.57
08-02-11 29.89 30.05 29.32 67,253,700 29.87 29.87
08-02-08 28.98 29.22 28.71 55,618,900 29.20 29.20
08-02-07 28.63 29.19 28.60 44,248,800 29.04 29.04
08-02-06 29.11 29.33 28.53 55,648,800 28.57 28.57
08-02-05 28.78 29.57 28.75 68,583,700 28.98 28.98
08-02-04 28.33 29.50 28.33 144,814,000 29.33 29.33
08-02-01 28.68 29.83 27.34 438,248,800 28.38 28.38
Date Open High Low Vol Cls adjCls
08-01-31 18.87 19.35 18.72 41,449,800 19.18 19.18
08-01-30 18.62 20.81 18.58 115,993,300 19.05 19.05
08-01-29 20.87 20.90 20.05 79,230,000 20.81 20.81
08-01-28 21.56 21.90 20.42 32,473,100 20.78 20.78
08-01-25 22.24 22.37 21.32 28,386,800 21.94 21.94
08-01-24 20.44 21.75 20.42 39,823,300 21.69 21.69
08-01-23 19.25 20.34 18.72 42,064,200 20.01 20.01
08-01-22 19.29 21.03 19.26 38,126,200 19.86 19.86
08-01-18 21.27 21.61 20.07 41,239,300 20.78 20.78
Date Open High Low Vol Cls adjCls
08-01-17 22.00 22.17 21.14 28,812,600 21.22 21.22
08-01-16 22.20 22.75 21.73 38,155,300 21.95 21.95
08-01-15 23.00 23.49 22.57 31,911,000 22.91 22.91
08-01-14 23.51 23.76 23.18 18,552,900 23.70 23.70
08-01-11 23.81 24.13 22.98 27,297,400 23.36 23.36
08-01-10 23.19 24.57 22.83 52,342,100 24.09 24.09
08-01-09 22.47 22.80 21.37 46,662,700 22.56 22.56
08-01-08 23.28 23.65 22.50 22,974,000 22.61 22.61
08-01-07 23.12 23.56 22.73 24,769,400 23.18 23.18
Date Open High Low Vol Cls adjCls
08-01-04 23.81 23.81 23.10 20,745,800 23.16 23.16
08-01-03 23.86 24.19 23.70 20,179,700 23.84 23.84
08-01-02 23.80 24.15 23.60 25,671,700 23.72 23.72
07-12-31 23.22 23.43 23.11 14,782,600 23.26 23.26
07-12-28 23.66 23.71 23.21 13,773,000 23.45 23.45
07-12-27 23.60 24.15 23.57 16,041,500 23.71 23.71
07-12-26 23.85 24.25 23.85 9,821,600 23.96 23.96
07-12-24 24.01 24.19 23.94 24,861,800 24.05 24.05
07-12-21 23.88 24.10 23.74 24,094,600 24.01 24.01
Date Open High Low Vol Cls adjCls
07-12-20 23.50 23.80 23.24 21,030,700 23.64 23.64
07-12-19 22.92 23.69 22.92 26,547,300 23.31 23.31
07-12-18 23.22 23.35 22.80 27,735,600 23.02 23.02
07-12-17 23.80 24.03 22.94 37,877,100 23.04 23.04
07-12-14 24.13 24.47 24.00 15,125,500 24.06 24.06
07-12-13 24.39 24.75 24.19 23,787,400 24.38 24.38
07-12-12 24.82 25.00 24.11 20,241,200 24.54 24.54
07-12-11 25.15 25.65 24.36 28,579,100 24.47 24.47
07-12-10 25.51 25.57 24.92 26,074,900 25.20 25.20
Date Open High Low Vol Cls adjCls
07-12-07 25.86 26.11 25.50 11,443,200 25.63 25.63
07-12-06 25.88 26.02 25.39 19,236,500 25.96 25.96
07-12-05 26.63 26.73 25.73 21,170,900 25.98 25.98
07-12-04 26.14 26.73 26.11 14,668,800 26.42 26.42
07-12-03 26.64 27.20 26.56 15,250,100 26.61 26.61
07-11-30 26.96 27.33 26.51 23,994,000 26.81 26.81
07-11-29 26.01 26.71 25.91 17,929,700 26.63 26.63
07-11-28 26.03 26.70 25.93 23,239,300 26.20 26.20
07-11-27 25.18 26.00 25.17 19,484,500 25.59 25.59
Date Open High Low Vol Cls adjCls
07-11-26 26.08 26.25 25.20 24,174,600 25.22 25.22
07-11-23 25.98 26.40 25.76 9,249,400 26.13 26.13
07-11-21 26.11 26.58 25.52 23,320,100 25.71 25.71
07-11-20 26.93 27.25 25.98 25,672,500 26.72 26.72
07-11-19 27.11 27.35 26.35 33,066,200 26.76 26.76
07-11-16 25.66 27.13 25.10 53,044,400 26.82 26.82
07-11-15 24.94 25.75 24.90 27,920,800 25.42 25.42
07-11-14 26.42 26.44 25.00 38,183,700 25.07 25.07
07-11-13 25.53 26.24 25.30 34,123,300 26.10 26.10
Date Open High Low Vol Cls adjCls
07-11-12 25.80 26.20 24.69 31,264,200 24.78 24.78
07-11-09 26.13 26.38 25.40 45,199,700 25.79 25.79
07-11-08 28.11 28.24 25.82 58,160,600 26.70 26.70
07-11-07 29.27 29.30 27.56 57,069,800 27.63 27.63
07-11-06 31.76 31.79 29.00 63,664,400 29.93 29.93
07-11-05 30.71 32.37 30.35 43,520,300 31.36 31.36
07-11-02 30.54 31.21 29.64 34,090,300 31.11 31.11
07-11-01 30.86 31.10 30.04 26,913,300 30.22 30.22
07-10-31 31.50 31.75 30.50 34,762,000 31.10 31.10
Date Open High Low Vol Cls adjCls
07-10-30 31.55 31.64 30.12 52,417,300 30.83 30.83
07-10-29 34.07 34.08 31.18 83,685,800 31.79 31.79
07-10-26 32.43 33.99 31.61 66,018,100 33.63 33.63
07-10-25 30.75 31.62 30.50 38,706,600 31.34 31.34
07-10-24 30.68 30.98 30.00 33,603,100 30.68 30.68
07-10-23 30.12 30.88 30.03 45,406,200 30.64 30.64
07-10-22 28.93 30.00 28.80 27,750,100 29.85 29.85
07-10-19 29.36 29.96 28.85 41,933,000 29.03 29.03
07-10-18 28.59 29.60 28.47 28,152,200 29.35 29.35
Date Open High Low Vol Cls adjCls
07-10-17 29.10 29.20 28.00 75,067,700 28.82 28.82
07-10-16 27.37 27.48 26.55 56,275,300 26.69 26.69
07-10-15 28.32 28.40 27.46 22,994,100 27.86 27.86
07-10-12 27.76 28.51 27.65 22,130,500 28.48 28.48
07-10-11 28.44 28.68 27.50 25,298,300 27.65 27.65
07-10-10 28.43 28.70 27.90 14,847,100 28.36 28.36
07-10-09 28.35 28.76 27.94 19,539,500 28.37 28.37
07-10-08 28.01 28.17 27.75 15,060,700 28.05 28.05
07-10-05 27.78 28.16 27.75 28,389,600 27.88 27.88
Date Open High Low Vol Cls adjCls
07-10-04 27.19 27.29 26.90 19,203,600 27.15 27.15
07-10-03 27.16 27.38 26.82 18,052,500 27.17 27.17
07-10-02 27.20 27.24 26.62 15,133,400 26.95 26.95
07-10-01 26.76 27.10 26.73 16,938,700 27.04 27.04
07-09-28 26.49 26.89 26.20 22,155,600 26.84 26.84
07-09-27 26.95 26.95 26.17 21,365,200 26.27 26.27
07-09-26 26.70 27.07 26.50 18,692,400 26.70 26.70
07-09-25 25.70 26.65 25.63 33,721,300 26.51 26.51
07-09-24 26.13 26.40 25.51 27,597,800 25.73 25.73
Date Open High Low Vol Cls adjCls
07-09-21 25.54 26.21 25.29 53,074,900 26.05 26.05
07-09-20 25.28 25.61 25.16 17,312,000 25.29 25.29
07-09-19 25.09 25.37 24.81 25,867,900 25.29 25.29
07-09-18 25.06 25.21 24.53 28,121,000 25.06 25.06
07-09-17 24.50 25.10 24.38 20,594,000 24.95 24.95
07-09-14 23.69 25.00 23.65 28,868,600 24.73 24.73
07-09-13 23.60 23.96 23.60 10,309,000 23.72 23.72
07-09-12 23.64 23.94 23.53 16,553,700 23.56 23.56
07-09-11 23.31 23.84 23.31 17,207,500 23.71 23.71
Date Open High Low Vol Cls adjCls
07-09-10 23.85 23.85 23.10 15,246,000 23.30 23.30
07-09-07 23.76 24.05 23.60 12,591,900 23.76 23.76
07-09-06 24.22 24.32 23.62 13,922,100 24.15 24.15
07-09-05 24.10 24.40 23.91 23,071,000 24.10 24.10
07-09-04 23.30 24.50 23.20 43,598,600 23.97 23.97
07-08-31 22.81 22.83 22.51 13,052,500 22.73 22.73
07-08-30 22.49 22.91 22.38 18,172,500 22.61 22.61
07-08-29 22.60 22.69 22.27 24,599,900 22.55 22.55
07-08-28 22.95 23.10 22.50 18,030,600 22.52 22.52
Date Open High Low Vol Cls adjCls
07-08-27 23.59 23.76 23.01 16,523,800 23.03 23.03
07-08-24 23.03 23.73 23.03 11,191,100 23.59 23.59
07-08-23 23.35 23.36 22.95 15,603,000 23.13 23.13
07-08-22 23.22 23.52 23.18 18,763,700 23.23 23.23
07-08-21 23.25 23.48 22.91 25,962,900 23.04 23.04
07-08-20 23.64 23.74 23.18 13,338,900 23.34 23.34
07-08-17 23.26 23.63 22.76 19,528,200 23.54 23.54
07-08-16 23.00 23.15 22.50 29,652,200 22.76 22.76
07-08-15 23.56 24.00 23.25 18,767,700 23.32 23.32
Date Open High Low Vol Cls adjCls
07-08-14 24.69 24.70 23.69 18,707,100 23.72 23.72
07-08-13 24.21 24.74 24.01 21,317,600 24.57 24.57
07-08-10 23.93 24.22 23.52 22,939,800 23.94 23.94
07-08-09 23.67 24.45 23.51 24,052,500 23.80 23.80
07-08-08 23.46 23.87 23.43 17,198,000 23.87 23.87
07-08-07 22.75 23.70 22.69 20,075,300 23.44 23.44
07-08-06 23.03 23.15 22.44 28,948,000 22.97 22.97
07-08-03 23.20 23.39 22.87 19,702,100 22.92 22.92
07-08-02 22.65 23.70 22.65 21,098,900 23.36 23.36
Date Open High Low Vol Cls adjCls
07-08-01 23.17 23.40 22.85 22,030,400 23.25 23.25
07-07-31 23.88 23.93 23.24 21,575,800 23.25 23.25
07-07-30 23.55 23.88 23.38 20,976,600 23.62 23.62
07-07-27 23.98 24.49 23.47 35,783,800 23.49 23.49
07-07-26 24.40 24.49 23.62 33,373,300 24.03 24.03
07-07-25 25.01 25.32 24.59 21,882,400 24.68 24.68
07-07-24 24.80 25.34 24.73 28,981,000 24.84 24.84
07-07-23 25.43 25.46 24.98 26,631,500 24.99 24.99
07-07-20 25.70 25.89 25.20 38,056,100 25.35 25.35
Date Open High Low Vol Cls adjCls
07-07-19 26.32 26.34 25.92 29,537,900 26.03 26.03
07-07-18 26.07 26.72 26.02 65,125,900 26.20 26.20
07-07-17 26.74 27.80 26.70 53,656,100 27.53 27.53
07-07-16 26.48 26.74 26.13 30,804,500 26.70 26.70
07-07-13 26.87 26.97 26.50 18,522,700 26.58 26.58
07-07-12 26.70 26.97 26.34 20,082,300 26.96 26.96
07-07-11 27.03 27.05 26.55 21,970,700 26.69 26.69
07-07-10 27.09 27.57 26.96 24,635,500 26.97 26.97
07-07-09 26.92 27.33 26.82 17,515,800 27.20 27.20
Date Open High Low Vol Cls adjCls
07-07-06 27.01 27.14 26.93 12,284,500 27.10 27.10
07-07-05 26.92 27.14 26.90 16,071,900 26.99 26.99
07-07-03 26.95 27.25 26.90 11,643,400 27.00 27.00
07-07-02 27.19 27.27 26.76 21,011,000 26.86 26.86
07-06-29 27.21 27.38 26.93 13,842,500 27.13 27.13
07-06-28 27.44 27.49 27.12 17,124,500 27.25 27.25
07-06-27 27.51 27.66 27.40 13,997,000 27.58 27.58
07-06-26 27.73 28.18 27.36 25,324,000 27.71 27.71
07-06-25 27.60 27.77 27.34 21,232,200 27.64 27.64
Date Open High Low Vol Cls adjCls
07-06-22 27.68 27.79 27.31 33,796,900 27.38 27.38
07-06-21 27.69 27.94 27.55 17,885,800 27.67 27.67
07-06-20 27.89 28.17 27.66 33,496,400 27.66 27.66
07-06-19 29.40 29.40 27.54 65,967,500 27.63 27.63
07-06-18 27.72 28.34 27.50 70,919,400 28.12 28.12
07-06-15 27.49 27.52 27.19 23,816,900 27.31 27.31
07-06-14 27.38 27.64 27.15 18,919,400 27.30 27.30
07-06-13 27.12 27.41 26.61 31,210,700 27.38 27.38
07-06-12 27.30 27.66 26.98 22,203,600 27.05 27.05
Date Open High Low Vol Cls adjCls
07-06-11 27.27 27.52 27.15 14,856,500 27.35 27.35
07-06-08 27.02 27.45 26.96 18,618,500 27.39 27.39
07-06-07 27.34 27.73 26.98 34,232,300 26.98 26.98
07-06-06 28.05 28.11 27.30 33,508,200 27.44 27.44
07-06-05 28.40 28.59 28.10 20,494,800 28.23 28.23
07-06-04 28.60 28.78 28.40 13,428,800 28.59 28.59
07-06-01 28.90 29.13 28.61 12,398,800 28.78 28.78
07-05-31 28.76 28.85 28.49 15,859,100 28.70 28.70
07-05-30 28.19 28.38 28.00 16,046,800 28.38 28.38
Date Open High Low Vol Cls adjCls
07-05-29 28.36 28.73 28.20 13,981,500 28.40 28.40
07-05-25 28.44 28.73 28.34 10,334,600 28.58 28.58
07-05-24 28.65 28.88 28.25 19,122,900 28.41 28.41
07-05-23 29.10 29.37 28.53 27,964,400 28.61 28.61
07-05-22 29.33 29.35 28.78 19,131,300 28.92 28.92
07-05-21 29.62 29.86 29.32 18,955,900 29.35 29.35
07-05-18 28.90 29.80 28.78 35,487,200 29.75 29.75
07-05-17 28.99 29.13 28.49 23,535,000 28.57 28.57
07-05-16 28.89 29.37 28.25 32,944,800 29.21 29.21
Date Open High Low Vol Cls adjCls
07-05-15 29.16 29.42 28.75 22,226,800 28.81 28.81
07-05-14 29.79 30.00 29.08 20,895,900 29.31 29.31
07-05-11 29.62 30.08 29.53 13,838,800 30.05 30.05
07-05-10 30.52 30.69 29.61 26,570,200 29.70 29.70
07-05-09 30.17 30.44 29.95 23,533,100 30.22 30.22
07-05-08 30.24 31.10 30.21 28,018,200 30.41 30.41
07-05-07 30.13 30.98 29.86 41,243,900 30.38 30.38
07-05-04 33.27 33.61 29.58 245,611,400 30.98 30.98
07-05-03 28.25 28.50 28.01 20,119,500 28.18 28.18
Date Open High Low Vol Cls adjCls
07-05-02 27.72 28.26 27.72 16,911,800 28.12 28.12
07-05-01 28.25 28.35 27.53 18,310,900 27.73 27.73
07-04-30 28.32 28.50 28.00 17,596,300 28.04 28.04
07-04-27 28.35 28.86 28.17 21,097,000 28.34 28.34
07-04-26 27.98 28.65 27.73 32,331,000 28.49 28.49
07-04-25 28.22 28.27 27.68 35,568,600 28.06 28.06
07-04-24 28.03 28.26 27.69 25,964,000 28.02 28.02
07-04-23 27.53 28.14 27.37 27,262,400 27.88 27.88
07-04-20 27.86 27.86 27.37 39,123,300 27.46 27.46
Date Open High Low Vol Cls adjCls
07-04-19 28.10 28.23 27.46 45,664,700 27.51 27.51
07-04-18 28.42 28.90 27.89 127,875,300 28.31 28.31
07-04-17 31.98 32.14 31.71 43,223,800 32.09 32.09
07-04-16 31.68 31.79 31.24 14,359,100 31.61 31.61
07-04-13 31.15 31.50 30.96 12,006,300 31.41 31.41
07-04-12 31.26 31.42 31.10 13,904,800 31.21 31.21
07-04-11 31.65 31.73 30.90 16,141,100 31.17 31.17
07-04-10 31.64 32.02 31.60 12,797,600 31.69 31.69
07-04-09 32.01 32.24 31.60 12,408,000 31.64 31.64
Date Open High Low Vol Cls adjCls
07-04-05 32.00 32.09 31.72 13,878,100 31.96 31.96
07-04-04 31.61 31.87 31.48 7,836,200 31.62 31.62
07-04-03 31.41 32.00 31.41 12,324,600 31.72 31.72
07-04-02 31.22 31.40 30.93 8,668,800 31.28 31.28
07-03-30 31.21 31.60 31.02 9,425,000 31.29 31.29
07-03-29 31.71 31.73 30.83 13,815,000 31.34 31.34
07-03-28 31.45 31.70 31.25 13,162,500 31.41 31.41
07-03-27 31.56 31.66 31.24 9,403,100 31.55 31.55
07-03-26 31.25 31.74 31.24 12,907,000 31.66 31.66
Date Open High Low Vol Cls adjCls
07-03-23 31.33 31.70 31.16 12,727,900 31.36 31.36
07-03-22 31.36 31.44 30.85 12,989,800 31.26 31.26
07-03-21 30.33 31.39 30.21 26,667,300 31.29 31.29
07-03-20 30.00 30.35 29.94 12,203,800 30.33 30.33
07-03-19 30.00 30.19 29.92 9,983,800 30.03 30.03
07-03-16 30.02 30.11 29.72 19,799,300 29.88 29.88
07-03-15 29.81 30.07 29.78 15,440,900 30.06 30.06
07-03-14 29.63 30.04 29.26 23,604,900 29.86 29.86
07-03-13 29.77 30.24 29.42 18,263,800 29.56 29.56
Date Open High Low Vol Cls adjCls
07-03-12 29.30 30.11 29.29 35,991,600 29.99 29.99
07-03-09 29.85 30.15 28.79 72,749,900 29.12 29.12
07-03-08 30.82 31.04 30.58 13,715,100 30.71 30.71
07-03-07 30.95 31.03 30.33 16,014,300 30.39 30.39
07-03-06 30.89 31.06 30.52 33,472,600 30.80 30.80
07-03-05 30.18 31.90 30.14 21,469,000 30.31 30.31
07-03-02 30.54 30.89 30.28 18,136,600 30.42 30.42
07-03-01 30.13 31.23 30.00 24,012,900 30.86 30.86
07-02-28 30.86 31.47 30.09 30,487,800 30.86 30.86
Date Open High Low Vol Cls adjCls
07-02-27 31.38 31.64 30.24 31,505,200 30.95 30.95
07-02-26 32.80 32.84 30.85 28,295,200 32.11 32.11
07-02-23 31.60 32.18 31.41 21,533,500 32.10 32.10
07-02-22 31.60 32.08 31.32 15,485,100 31.60 31.60
07-02-21 31.74 31.77 31.22 27,999,200 31.65 31.65
07-02-20 31.80 32.21 31.39 20,026,500 32.01 32.01
07-02-16 31.00 32.00 31.00 36,774,800 31.91 31.91
07-02-15 30.82 31.65 30.69 28,160,300 31.25 31.25
07-02-14 29.69 30.86 29.64 30,821,100 30.66 30.66
Date Open High Low Vol Cls adjCls
07-02-13 29.37 29.68 29.26 12,802,300 29.56 29.56
07-02-12 29.29 29.77 29.05 18,316,200 29.17 29.17
07-02-09 30.07 30.16 29.51 18,172,200 29.74 29.74
07-02-08 29.75 30.24 29.73 15,561,700 30.08 30.08
07-02-07 29.35 30.15 29.12 29,162,600 29.89 29.89
07-02-06 28.61 29.56 28.60 24,506,800 29.35 29.35
07-02-05 28.67 28.80 28.36 11,163,300 28.56 28.56
07-02-02 28.57 28.92 28.45 16,483,100 28.77 28.77
07-02-01 28.68 28.71 28.15 17,905,200 28.35 28.35
Date Open High Low Vol Cls adjCls
07-01-31 28.04 28.48 27.82 14,100,300 28.31 28.31
07-01-30 27.87 28.39 27.61 13,576,600 28.04 28.04
07-01-29 28.05 28.21 27.73 16,859,000 27.87 27.87
07-01-26 28.33 28.52 27.96 21,334,800 28.04 28.04
07-01-25 28.68 29.05 28.13 28,356,200 28.21 28.21
07-01-24 28.34 29.20 28.22 81,017,500 28.94 28.94
07-01-23 27.42 27.54 26.88 43,728,100 26.96 26.96
07-01-22 27.85 27.90 27.18 23,199,800 27.42 27.42
07-01-19 27.93 28.34 27.55 24,757,700 27.64 27.64
Date Open High Low Vol Cls adjCls
07-01-18 28.92 28.99 27.82 23,869,400 28.12 28.12
07-01-17 29.40 29.40 28.81 17,796,100 29.05 29.05
07-01-16 29.88 29.88 28.79 24,448,400 29.29 29.29
07-01-12 28.98 29.50 28.49 20,971,100 29.45 29.45
07-01-11 28.76 29.37 28.70 28,457,500 29.20 29.20
07-01-10 27.48 28.92 27.44 40,240,000 28.70 28.70
07-01-09 28.00 28.05 27.41 25,621,500 27.58 27.58
07-01-08 27.70 28.04 27.43 25,713,700 27.92 27.92
07-01-05 26.70 27.87 26.66 64,264,600 27.74 27.74
Date Open High Low Vol Cls adjCls
07-01-04 25.64 26.92 25.52 32,512,200 26.85 26.85
07-01-03 25.85 26.26 25.26 26,352,700 25.61 25.61
06-12-29 25.42 25.82 25.33 16,297,800 25.54 25.54
06-12-28 25.62 25.72 25.30 11,908,400 25.36 25.36
06-12-27 25.47 25.88 25.45 12,421,800 25.75 25.75
06-12-26 25.49 25.61 25.34 8,400,500 25.45 25.45
06-12-22 25.67 25.88 25.45 14,666,100 25.55 25.55
06-12-21 25.71 25.75 25.13 27,050,600 25.48 25.48
06-12-20 26.24 26.31 25.54 24,905,600 25.59 25.59
Date Open High Low Vol Cls adjCls
06-12-19 26.05 26.50 25.91 18,973,800 26.41 26.41
06-12-18 26.89 26.97 26.07 19,431,200 26.30 26.30
06-12-15 27.00 27.22 26.76 27,227,300 26.90 26.90
06-12-14 26.63 26.97 26.50 14,400,300 26.87 26.87
06-12-13 27.05 27.23 26.51 20,428,600 26.60 26.60
06-12-12 26.63 27.38 26.60 31,971,600 26.75 26.75
06-12-11 26.37 26.70 26.12 12,916,900 26.49 26.49
06-12-08 26.65 26.78 26.27 19,262,200 26.34 26.34
06-12-07 26.95 27.16 26.60 22,407,000 26.63 26.63
Date Open High Low Vol Cls adjCls
06-12-06 27.25 27.45 26.60 35,202,800 26.86 26.86
06-12-05 26.87 27.61 26.86 27,118,200 27.43 27.43
06-12-04 26.49 27.30 26.49 28,012,700 26.89 26.89
06-12-01 27.00 27.25 26.00 20,055,800 26.49 26.49
06-11-30 27.00 27.15 26.73 14,916,300 27.01 27.01
06-11-29 27.40 27.40 26.71 19,375,100 27.04 27.04
06-11-28 27.03 27.24 26.85 14,940,800 27.00 27.00
06-11-27 27.50 28.50 27.17 19,922,300 27.27 27.27
06-11-24 28.22 28.49 27.70 9,384,400 28.03 28.03
Date Open High Low Vol Cls adjCls
06-11-22 27.51 28.56 27.29 32,055,800 28.49 28.49
06-11-21 26.50 27.34 26.50 21,138,300 27.14 27.14
06-11-20 26.96 27.04 26.63 20,272,000 26.72 26.72
06-11-17 26.68 27.05 26.63 17,955,200 26.91 26.91
06-11-16 27.31 27.33 26.20 38,508,500 26.64 26.64
06-11-15 27.18 27.50 27.03 22,112,700 27.15 27.15
06-11-14 27.40 27.50 27.11 20,145,700 27.24 27.24
06-11-13 27.17 27.62 27.15 16,876,500 27.40 27.40
06-11-10 27.40 27.50 27.03 21,366,600 27.39 27.39
Date Open High Low Vol Cls adjCls
06-11-09 27.18 27.65 26.96 27,428,600 27.45 27.45
06-11-08 26.36 27.25 26.31 23,384,800 26.90 26.90
06-11-07 26.69 27.15 26.58 28,442,700 26.61 26.61
06-11-06 26.34 26.70 26.10 22,563,600 26.59 26.59
06-11-03 26.63 26.70 26.04 15,313,800 26.18 26.18
06-11-02 25.94 26.60 25.77 34,824,500 26.53 26.53
06-11-01 26.50 26.62 25.82 26,300,200 25.99 25.99
06-10-31 26.44 26.70 26.10 33,492,800 26.34 26.34
06-10-30 25.87 26.40 25.66 35,295,800 25.95 25.95
Date Open High Low Vol Cls adjCls
06-10-27 25.23 25.60 24.90 29,647,200 25.34 25.34
06-10-26 24.70 25.33 24.36 38,435,800 25.28 25.28
06-10-25 23.73 24.64 23.69 40,110,600 24.49 24.49
06-10-24 23.35 23.64 23.15 31,704,000 23.53 23.53
06-10-23 23.14 23.50 23.10 26,301,200 23.37 23.37
06-10-20 23.22 23.27 22.65 49,795,600 23.21 23.21
06-10-19 23.02 23.59 23.00 42,280,400 23.14 23.14
06-10-18 24.57 24.75 22.88 111,660,900 22.99 22.99
06-10-17 23.74 24.35 23.68 67,417,200 24.15 24.15
Date Open High Low Vol Cls adjCls
06-10-16 24.34 24.52 23.75 36,496,400 24.18 24.18
06-10-13 23.90 24.50 23.57 51,338,900 24.42 24.42
06-10-12 24.32 24.38 24.10 25,824,500 24.12 24.12
06-10-11 24.29 24.64 23.80 39,356,300 24.24 24.24
06-10-10 24.94 25.03 24.32 30,371,900 24.47 24.47
06-10-09 25.45 25.72 25.00 15,729,500 25.03 25.03
06-10-06 25.09 25.50 25.01 20,847,000 25.47 25.47
06-10-05 25.16 25.25 24.88 17,634,000 25.18 25.18
06-10-04 24.89 25.26 24.74 21,717,900 25.21 25.21
Date Open High Low Vol Cls adjCls
06-10-03 24.81 25.00 24.70 21,148,300 24.84 24.84
06-10-02 25.45 25.46 24.75 19,641,300 24.88 24.88
06-09-29 25.50 25.59 25.24 18,982,600 25.28 25.28
06-09-28 24.87 25.50 24.84 35,331,200 25.33 25.33
06-09-27 25.00 25.01 24.60 29,835,900 24.65 24.65
06-09-26 25.44 25.48 24.81 34,950,100 25.05 25.05
06-09-25 25.64 25.87 25.20 19,992,400 25.29 25.29
06-09-22 25.34 25.69 25.18 20,667,400 25.52 25.52
06-09-21 25.53 25.95 25.21 28,584,500 25.34 25.34
Date Open High Low Vol Cls adjCls
06-09-20 26.04 26.09 25.38 55,636,600 25.64 25.64
06-09-19 29.09 29.13 25.10 127,718,600 25.75 25.75
06-09-18 29.37 29.39 28.58 15,685,000 29.00 29.00
06-09-15 29.30 29.57 29.22 19,550,300 29.32 29.32
06-09-14 29.10 29.24 28.89 9,565,500 29.03 29.03
06-09-13 29.06 29.37 28.80 15,248,400 29.17 29.17
06-09-12 28.55 29.22 28.46 10,005,000 29.09 29.09
06-09-11 28.05 28.73 27.67 12,936,000 28.61 28.61
06-09-08 28.04 28.32 27.97 9,781,800 28.14 28.14
Date Open High Low Vol Cls adjCls
06-09-07 28.40 28.51 27.82 18,434,400 27.86 27.86
06-09-06 28.94 29.01 28.49 12,800,600 28.50 28.50
06-09-05 29.45 29.48 28.95 11,425,600 29.07 29.07
06-09-01 28.91 29.53 28.91 11,573,600 29.49 29.49
06-08-31 28.99 29.02 28.59 8,879,300 28.83 28.83
06-08-30 29.00 29.14 28.71 13,119,300 29.02 29.02
06-08-29 28.86 29.01 28.51 9,888,800 28.96 28.96
06-08-28 28.75 29.25 28.70 10,404,700 28.91 28.91
06-08-25 28.95 29.28 28.74 6,203,800 28.77 28.77
Date Open High Low Vol Cls adjCls
06-08-24 28.75 29.13 28.70 8,983,600 28.99 28.99
06-08-23 29.34 29.47 28.68 8,837,400 28.70 28.70
06-08-22 28.84 29.65 28.80 10,891,800 29.26 29.26
06-08-21 29.22 29.52 28.83 11,575,200 28.90 28.90
06-08-18 28.90 29.97 28.77 19,611,300 29.78 29.78
06-08-17 28.38 29.32 28.34 17,251,600 28.91 28.91
06-08-16 28.35 28.46 27.97 12,589,400 28.39 28.39
06-08-15 27.58 28.20 27.48 15,298,500 28.17 28.17
06-08-14 27.71 27.80 27.00 10,640,100 27.26 27.26
Date Open High Low Vol Cls adjCls
06-08-11 27.52 27.72 27.40 9,252,200 27.50 27.50
06-08-10 26.95 27.80 26.85 12,597,900 27.49 27.49
06-08-09 27.75 27.85 27.00 14,736,100 27.22 27.22
06-08-08 26.95 27.70 26.63 19,332,800 27.44 27.44
06-08-07 26.92 27.11 26.58 12,847,200 27.08 27.08
06-08-04 27.20 27.58 26.83 11,607,900 26.99 26.99
06-08-03 26.50 27.05 26.40 15,468,500 26.90 26.90
06-08-02 27.01 27.10 26.45 18,116,200 26.63 26.63
06-08-01 27.06 27.12 26.74 18,613,100 26.94 26.94
Date Open High Low Vol Cls adjCls
06-07-31 27.46 27.55 26.99 16,492,600 27.14 27.14
06-07-28 26.90 27.50 26.33 21,584,800 27.47 27.47
06-07-27 27.35 27.50 26.64 25,153,000 26.70 26.70
06-07-26 26.78 27.51 26.57 20,073,800 27.08 27.08
06-07-25 26.75 27.19 26.57 21,388,800 26.95 26.95
06-07-24 26.24 27.23 25.89 42,631,300 26.94 26.94
06-07-21 24.99 26.06 24.91 36,187,100 25.89 25.89
06-07-20 25.55 26.21 24.91 54,659,700 25.27 25.27
06-07-19 26.41 26.70 25.04 204,339,000 25.20 25.20
Date Open High Low Vol Cls adjCls
06-07-18 32.08 32.26 31.25 39,767,700 32.24 32.24
06-07-17 31.98 32.40 31.69 16,369,600 31.84 31.84
06-07-14 32.34 32.48 31.85 12,484,700 32.08 32.08
06-07-13 32.85 33.16 32.07 19,463,500 32.23 32.23
06-07-12 33.03 33.74 32.99 18,708,400 33.38 33.38
06-07-11 32.79 33.35 32.32 11,285,900 33.17 33.17
06-07-10 32.91 33.14 32.73 15,317,600 32.85 32.85
06-07-07 32.94 33.05 32.37 12,372,500 32.50 32.50
06-07-06 32.77 33.22 32.70 13,801,500 33.11 33.11
Date Open High Low Vol Cls adjCls
06-07-05 32.85 32.99 32.33 13,453,900 32.47 32.47
06-07-03 32.90 33.44 32.90 8,067,100 33.30 33.30
06-06-30 33.01 33.12 32.54 22,566,600 33.00 33.00
06-06-29 32.26 33.00 32.20 15,745,900 32.97 32.97
06-06-28 31.75 32.17 31.70 14,032,800 31.92 31.92
06-06-27 31.85 32.22 31.32 16,589,400 31.51 31.51
06-06-26 31.45 31.70 31.16 11,457,000 31.55 31.55
06-06-23 31.08 31.76 30.82 17,378,500 31.37 31.37
06-06-22 30.85 31.16 30.44 11,500,300 30.68 30.68
Date Open High Low Vol Cls adjCls
06-06-21 30.77 31.54 30.65 18,252,900 31.06 31.06
06-06-20 30.42 30.65 30.10 12,613,200 30.60 30.60
06-06-19 30.51 30.75 30.06 12,236,700 30.35 30.35
06-06-16 30.70 30.86 30.15 12,951,700 30.36 30.36
06-06-15 29.98 30.96 29.72 22,375,000 30.79 30.79
06-06-14 29.81 30.00 29.25 19,257,500 29.62 29.62
06-06-13 29.77 30.20 29.51 16,435,700 29.65 29.65
06-06-12 30.37 30.65 29.66 14,344,600 29.78 29.78
06-06-09 30.70 30.80 30.23 10,044,700 30.37 30.37
Date Open High Low Vol Cls adjCls
06-06-08 30.43 30.99 29.83 20,538,600 30.45 30.45
06-06-07 30.80 31.25 30.36 17,470,100 30.54 30.54
06-06-06 30.83 30.97 30.35 15,615,600 30.70 30.70
06-06-05 31.19 31.43 30.79 17,188,500 30.82 30.82
06-06-02 32.11 32.19 31.30 16,470,900 31.52 31.52
06-06-01 31.83 32.00 31.49 16,652,400 31.99 31.99
06-05-31 32.19 32.32 31.11 21,306,700 31.59 31.59
06-05-30 32.73 32.89 31.79 16,247,600 32.00 32.00
06-05-26 32.86 33.02 32.35 13,842,600 33.02 33.02
Date Open High Low Vol Cls adjCls
06-05-25 32.94 33.50 32.50 34,732,700 32.92 32.92
06-05-24 30.95 32.02 30.71 27,286,300 31.79 31.79
06-05-23 31.04 31.63 30.76 28,583,400 30.76 30.76
06-05-22 30.42 30.98 29.89 35,089,300 30.46 30.46
06-05-19 29.05 29.75 28.60 33,121,900 29.53 29.53
06-05-18 30.10 30.36 28.93 38,254,000 29.00 29.00
06-05-17 30.61 31.26 30.04 39,847,500 30.11 30.11
06-05-16 31.10 31.22 30.63 15,333,700 30.97 30.97
06-05-15 30.85 31.25 30.60 13,350,700 31.03 31.03
Date Open High Low Vol Cls adjCls
06-05-12 30.71 31.18 30.38 16,745,600 30.81 30.81
06-05-11 31.96 32.17 30.87 24,277,000 30.99 30.99
06-05-10 32.48 32.56 32.00 13,797,500 32.09 32.09
06-05-09 32.68 34.00 32.35 13,396,400 32.49 32.49
06-05-08 33.09 33.43 32.63 18,188,200 32.87 32.87
06-05-05 32.63 32.75 32.22 14,689,200 32.66 32.66
06-05-04 32.40 32.56 32.08 10,402,300 32.19 32.19
06-05-03 32.40 33.00 31.75 23,292,600 32.17 32.17
06-05-02 32.20 32.91 31.72 16,276,000 31.85 31.85
Date Open High Low Vol Cls adjCls
06-05-01 32.99 33.10 31.86 19,752,200 32.08 32.08
06-04-28 32.88 33.45 32.78 13,283,500 32.78 32.78
06-04-27 32.79 33.50 32.40 19,635,700 33.20 33.20
06-04-26 32.30 33.09 32.10 24,426,400 33.00 33.00
06-04-25 32.99 33.06 31.88 22,363,200 31.99 31.99
06-04-24 33.01 33.45 32.90 15,441,600 33.01 33.01
06-04-21 33.36 34.09 32.70 25,215,000 32.89 32.89
06-04-20 33.48 33.70 32.93 23,403,900 33.37 33.37
06-04-19 33.47 33.98 32.76 77,253,600 33.54 33.54
Date Open High Low Vol Cls adjCls
06-04-18 31.17 31.38 30.53 38,604,500 31.30 31.30
06-04-17 31.16 31.79 30.66 18,239,900 30.97 30.97
06-04-13 31.14 31.40 30.85 15,609,800 31.13 31.13
06-04-12 31.44 31.50 30.89 14,926,900 31.10 31.10
06-04-11 32.45 32.60 31.15 22,105,600 31.39 31.39
06-04-10 32.28 32.63 32.12 9,618,000 32.55 32.55
06-04-07 32.85 32.97 32.21 12,980,200 32.27 32.27
06-04-06 32.12 33.14 32.11 21,572,600 32.79 32.79
06-04-05 32.30 32.50 31.96 11,982,500 32.11 32.11
Date Open High Low Vol Cls adjCls
06-04-04 31.69 32.25 31.66 16,232,700 32.10 32.10
06-04-03 32.41 32.53 31.79 14,887,900 31.89 31.89
06-03-31 32.45 32.63 32.01 12,677,300 32.26 32.26
06-03-30 32.75 32.83 32.09 14,314,000 32.42 32.42
06-03-29 32.44 32.91 32.14 25,508,200 32.56 32.56
06-03-28 31.45 32.50 31.41 25,981,500 32.39 32.39
06-03-27 31.84 32.08 31.30 14,858,500 31.45 31.45
06-03-24 32.28 32.31 31.53 17,816,500 31.77 31.77
06-03-23 31.52 31.95 31.48 33,834,000 31.83 31.83
Date Open High Low Vol Cls adjCls
06-03-22 30.33 30.91 30.31 23,147,400 30.75 30.75
06-03-21 30.11 30.78 30.02 18,876,400 30.11 30.11
06-03-20 30.38 30.93 30.20 21,455,200 30.44 30.44
06-03-17 30.35 30.36 29.83 23,629,700 30.07 30.07
06-03-16 30.77 30.88 30.10 17,108,000 30.13 30.13
06-03-15 31.25 31.28 30.47 20,758,000 30.53 30.53
06-03-14 30.10 31.00 30.10 19,294,700 30.99 30.99
06-03-13 30.72 30.97 30.12 18,437,700 30.15 30.15
06-03-10 30.40 31.10 29.75 28,991,400 30.58 30.58
Date Open High Low Vol Cls adjCls
06-03-09 31.05 31.32 30.25 18,277,000 30.28 30.28
06-03-08 31.31 31.55 30.82 20,910,200 30.99 30.99
06-03-07 31.42 32.20 31.31 23,365,100 31.43 31.43
06-03-06 31.53 31.94 31.45 17,211,200 31.57 31.57
06-03-03 31.70 32.07 31.38 23,196,000 31.45 31.45
06-03-02 32.01 32.11 31.58 23,487,300 31.70 31.70
06-03-01 32.21 32.42 31.72 18,466,100 32.18 32.18
06-02-28 32.63 32.98 31.34 39,926,200 32.06 32.06
06-02-27 33.11 33.21 32.57 11,821,900 32.74 32.74
Date Open High Low Vol Cls adjCls
06-02-24 33.20 33.34 32.92 10,136,400 33.01 33.01
06-02-23 33.01 33.66 32.88 14,947,600 33.15 33.15
06-02-22 32.49 33.34 32.40 18,433,500 33.16 33.16
06-02-21 32.90 33.07 32.38 14,328,100 32.39 32.39
06-02-17 32.88 33.14 32.71 12,620,200 32.76 32.76
06-02-16 33.30 33.40 32.60 19,500,100 32.75 32.75
06-02-15 32.62 33.33 32.55 19,542,100 33.02 33.02
06-02-14 32.14 32.83 32.05 26,198,600 32.72 32.72
06-02-13 32.21 32.44 31.70 26,139,300 32.04 32.04
Date Open High Low Vol Cls adjCls
06-02-10 32.58 32.60 32.10 19,628,600 32.51 32.51
06-02-09 33.01 33.36 32.40 25,335,200 32.50 32.50
06-02-08 33.24 33.40 32.51 28,112,900 33.00 33.00
06-02-07 33.01 33.10 32.32 37,236,800 33.02 33.02
06-02-06 33.90 33.95 32.78 23,523,100 32.92 32.92
06-02-03 34.00 34.05 33.26 32,639,600 33.54 33.54
06-02-02 35.01 35.10 34.10 18,323,500 34.25 34.25
06-02-01 34.45 35.00 34.35 43,600,400 35.00 35.00
06-01-31 35.20 35.20 34.31 36,538,000 34.38 34.38
Date Open High Low Vol Cls adjCls
06-01-30 35.09 35.23 34.88 29,030,600 35.05 35.05
06-01-27 35.26 35.27 34.66 24,317,400 35.09 35.09
06-01-26 34.94 35.25 34.49 28,471,400 35.17 35.17
06-01-25 35.43 35.48 34.38 23,779,200 34.49 34.49
06-01-24 34.55 35.20 34.51 31,667,800 34.87 34.87
06-01-23 34.22 34.40 33.98 30,887,600 34.17 34.17
06-01-20 34.44 34.66 33.21 57,644,600 33.74 33.74
06-01-19 35.82 35.84 34.24 60,913,000 34.33 34.33
06-01-18 35.01 36.16 34.74 118,556,100 35.18 35.18
Date Open High Low Vol Cls adjCls
06-01-17 39.09 40.39 38.96 41,797,000 40.11 40.11
06-01-13 41.00 41.08 39.62 30,960,800 39.90 39.90
06-01-12 41.92 41.99 40.76 18,921,700 40.89 40.89
06-01-11 42.19 42.31 41.72 26,191,400 41.87 41.87
06-01-10 42.96 43.34 42.34 16,287,200 42.98 42.98
06-01-09 43.10 43.66 42.82 16,266,900 43.42 43.42
06-01-06 42.88 43.57 42.80 29,418,400 43.21 43.21
06-01-05 40.93 41.73 40.85 12,829,100 41.53 41.53
06-01-04 41.22 41.90 40.77 20,549,000 40.97 40.97
Date Open High Low Vol Cls adjCls
06-01-03 39.69 41.22 38.79 24,227,700 40.91 40.91
05-12-30 39.40 39.56 39.05 12,233,000 39.18 39.18
05-12-29 40.25 40.35 39.41 10,116,600 39.56 39.56
05-12-28 40.10 40.48 39.77 11,567,900 40.25 40.25
05-12-27 40.65 40.94 39.85 11,672,900 39.94 39.94
05-12-23 41.09 41.10 40.45 5,070,200 40.63 40.63
05-12-22 40.69 41.68 40.55 9,548,300 40.83 40.83
05-12-21 40.52 41.05 40.35 11,626,900 40.47 40.47
05-12-20 41.26 41.36 40.48 15,269,500 40.68 40.68
Date Open High Low Vol Cls adjCls
05-12-19 42.16 42.89 40.88 18,563,700 41.05 41.05
05-12-16 41.86 42.67 41.75 21,805,000 42.32 42.32
05-12-15 41.23 41.84 41.14 20,900,800 41.75 41.75
05-12-14 41.12 41.68 40.84 23,034,200 41.30 41.30
05-12-13 40.01 41.40 40.00 17,264,700 41.20 41.20
05-12-12 40.41 40.54 39.81 9,776,300 40.08 40.08
05-12-09 40.50 40.87 40.20 11,116,900 40.31 40.31
05-12-08 40.25 40.54 39.95 12,851,600 40.35 40.35
05-12-07 40.31 40.63 39.57 15,644,900 40.11 40.11
Date Open High Low Vol Cls adjCls
05-12-06 40.78 41.18 40.12 16,356,800 40.19 40.19
05-12-05 40.88 41.03 40.37 15,389,400 40.47 40.47
05-12-02 41.22 41.85 40.89 14,411,400 41.21 41.21
05-12-01 40.74 41.25 40.54 20,069,600 41.07 41.07
05-11-30 39.38 40.84 39.09 31,608,700 40.23 40.23
05-11-29 41.01 41.59 39.82 28,698,200 40.19 40.19
05-11-28 41.63 41.77 40.66 23,190,900 41.11 41.11
05-11-25 42.71 42.84 41.94 8,253,000 42.13 42.13
05-11-23 42.21 43.45 42.17 21,471,000 42.50 42.50
Date Open High Low Vol Cls adjCls
05-11-22 41.73 42.65 41.65 26,389,500 42.36 42.36
05-11-21 41.26 42.98 41.21 27,915,500 42.27 42.27
05-11-18 42.04 42.41 41.29 30,747,600 41.54 41.54
05-11-17 40.32 42.50 40.03 44,796,000 42.23 42.23
05-11-16 37.90 40.07 37.86 39,464,600 40.04 40.04
05-11-15 38.26 38.61 37.54 11,981,600 37.65 37.65
05-11-14 38.43 38.72 37.96 10,112,500 38.45 38.45
05-11-11 38.69 39.05 38.34 12,234,400 38.49 38.49
05-11-10 37.52 38.75 37.52 13,722,400 38.69 38.69
Date Open High Low Vol Cls adjCls
05-11-09 37.76 38.04 37.43 12,217,600 37.75 37.75
05-11-08 37.75 38.50 37.60 14,434,400 37.97 37.97
05-11-07 37.69 38.18 37.41 11,652,700 37.90 37.90
05-11-04 37.59 37.99 37.37 11,656,100 37.87 37.87
05-11-03 38.26 38.28 37.33 16,880,800 37.45 37.45
05-11-02 37.49 38.04 37.43 17,886,200 37.99 37.99
05-11-01 36.62 38.71 36.59 41,932,100 37.72 37.72
05-10-31 35.60 37.27 35.60 24,867,100 36.97 36.97
05-10-28 35.62 35.92 35.25 14,123,800 35.58 35.58
Date Open High Low Vol Cls adjCls
05-10-27 35.34 35.66 35.30 11,605,000 35.45 35.45
05-10-26 35.06 35.75 34.97 17,125,600 35.46 35.46
05-10-25 35.19 35.38 34.89 14,441,100 35.12 35.12
05-10-24 35.30 35.49 34.94 19,591,900 35.28 35.28
05-10-21 35.99 36.33 35.19 28,423,400 35.29 35.29
05-10-20 35.90 36.94 35.05 29,267,000 35.26 35.26
05-10-19 34.62 35.94 34.59 63,254,000 35.91 35.91
05-10-18 34.40 34.76 33.64 35,010,300 33.70 33.70
05-10-17 33.85 34.30 33.80 21,994,600 34.16 34.16
Date Open High Low Vol Cls adjCls
05-10-14 33.62 33.62 32.77 17,425,200 33.52 33.52
05-10-13 33.80 33.85 32.97 16,254,600 33.37 33.37
05-10-12 33.99 34.71 33.91 16,089,600 33.93 33.93
05-10-11 34.55 34.84 33.66 16,504,700 34.10 34.10
05-10-10 34.20 34.90 34.12 15,227,800 34.53 34.53
05-10-07 34.03 34.29 33.97 12,253,200 34.16 34.16
05-10-06 33.95 34.30 33.54 21,836,100 33.80 33.80
05-10-05 33.79 33.93 33.36 14,642,000 33.49 33.49
05-10-04 33.75 34.37 33.51 14,331,000 33.57 33.57
Date Open High Low Vol Cls adjCls
05-10-03 33.80 34.12 33.71 13,184,500 33.77 33.77
05-09-30 33.59 34.10 33.56 15,697,000 33.84 33.84
05-09-29 32.40 33.70 32.12 22,209,100 33.46 33.46
05-09-28 32.67 32.80 32.27 11,622,800 32.35 32.35
05-09-27 32.17 32.61 32.17 12,246,900 32.48 32.48
05-09-26 32.48 32.55 31.99 13,548,200 32.18 32.18
05-09-23 32.12 32.25 31.75 14,903,700 32.13 32.13
05-09-22 32.09 32.41 31.76 18,259,400 32.04 32.04
05-09-21 32.53 33.10 31.60 21,896,000 31.97 31.97
Date Open High Low Vol Cls adjCls
05-09-20 32.88 33.11 32.36 14,578,900 32.64 32.64
05-09-19 33.27 33.47 32.25 15,429,900 32.75 32.75
05-09-16 33.74 33.77 33.05 20,858,300 33.17 33.17
05-09-15 33.95 33.99 33.50 10,404,800 33.57 33.57
05-09-14 34.30 34.50 33.64 15,017,400 33.80 33.80
05-09-13 33.93 34.71 33.73 19,346,600 34.30 34.30
05-09-12 33.42 34.34 33.41 18,580,300 33.91 33.91
05-09-09 33.35 33.60 33.02 15,247,900 33.46 33.46
05-09-08 33.74 33.93 33.20 17,464,400 33.34 33.34
Date Open High Low Vol Cls adjCls
05-09-07 33.50 34.26 33.30 12,545,300 34.06 34.06
05-09-06 33.18 33.78 33.18 12,513,300 33.68 33.68
05-09-02 33.20 33.37 33.10 6,849,000 33.17 33.17
05-09-01 33.28 33.51 33.04 11,848,500 33.24 33.24
05-08-31 33.23 33.39 32.99 13,035,500 33.32 33.32
05-08-30 33.50 33.67 33.00 13,496,000 33.18 33.18
05-08-29 33.40 33.78 33.31 11,427,600 33.68 33.68
05-08-26 33.51 33.81 33.38 9,833,400 33.57 33.57
05-08-25 33.54 33.62 33.20 12,564,900 33.48 33.48
Date Open High Low Vol Cls adjCls
05-08-24 32.92 33.68 32.88 23,249,500 33.47 33.47
05-08-23 33.29 33.33 32.65 16,912,700 33.11 33.11
05-08-22 34.07 34.10 33.07 21,054,400 33.20 33.20
05-08-19 34.39 34.47 33.98 12,810,400 34.00 34.00
05-08-18 34.13 34.73 34.12 12,154,200 34.36 34.36
05-08-17 34.30 34.73 34.23 10,443,700 34.39 34.39
05-08-16 34.57 34.66 34.21 11,867,100 34.23 34.23
05-08-15 34.80 34.87 34.49 11,244,500 34.60 34.60
05-08-12 34.86 34.88 34.45 13,306,100 34.60 34.60
Date Open High Low Vol Cls adjCls
05-08-11 34.54 35.00 34.32 22,391,900 34.94 34.94
05-08-10 34.28 34.77 34.00 18,047,900 34.19 34.19
05-08-09 34.15 34.32 33.91 9,987,400 34.06 34.06
05-08-08 33.86 34.18 33.66 13,066,200 33.94 33.94
05-08-05 34.09 34.28 33.49 11,873,800 33.52 33.52
05-08-04 34.26 34.60 34.00 11,143,400 34.06 34.06
05-08-03 33.75 34.68 33.73 18,240,600 34.51 34.51
05-08-02 33.46 34.20 33.39 17,581,900 33.88 33.88
05-08-01 33.63 33.69 33.31 12,637,100 33.33 33.33
Date Open High Low Vol Cls adjCls
05-07-29 34.01 34.06 33.34 16,236,100 33.34 33.34
05-07-28 34.23 34.31 33.98 11,871,600 34.01 34.01
05-07-27 34.22 34.37 33.95 20,497,500 34.29 34.29
05-07-26 34.05 34.30 33.91 16,819,200 34.15 34.15
05-07-25 33.88 34.08 33.59 23,252,600 33.85 33.85
05-07-22 33.35 33.77 33.17 27,561,500 33.53 33.53
05-07-21 33.75 33.76 32.75 37,778,500 32.94 32.94
05-07-20 34.21 34.35 33.31 82,623,300 33.40 33.40
05-07-19 37.02 38.02 36.56 32,685,500 37.73 37.73
Date Open High Low Vol Cls adjCls
05-07-18 36.45 36.78 36.37 11,019,300 36.58 36.58
05-07-15 37.05 37.16 36.50 12,372,200 36.58 36.58
05-07-14 37.40 37.50 36.77 14,722,200 36.86 36.86
05-07-13 36.42 36.98 36.41 16,897,500 36.73 36.73
05-07-12 36.20 36.49 35.94 19,665,800 36.23 36.23
05-07-11 34.90 35.81 34.78 20,233,000 35.76 35.76
05-07-08 34.77 34.87 34.25 15,515,400 34.62 34.62
05-07-07 33.87 34.77 33.72 16,354,300 34.63 34.63
05-07-06 34.64 34.97 34.03 13,585,700 34.12 34.12
Date Open High Low Vol Cls adjCls
05-07-05 34.25 35.08 34.20 16,086,700 34.60 34.60
05-07-01 34.76 34.85 34.22 9,861,600 34.44 34.44
05-06-30 34.84 35.17 34.44 16,699,500 34.65 34.65
05-06-29 35.80 35.94 34.88 16,481,900 34.94 34.94
05-06-28 35.95 36.24 35.51 13,346,200 35.80 35.80
05-06-27 35.88 36.11 35.20 12,044,700 35.68 35.68
05-06-24 36.26 36.40 35.60 13,468,200 36.09 36.09
05-06-23 36.85 37.31 36.20 15,547,700 36.20 36.20
05-06-22 36.91 37.32 36.84 12,148,100 36.90 36.90
Date Open High Low Vol Cls adjCls
05-06-21 36.37 37.31 36.36 16,219,200 36.95 36.95
05-06-20 35.96 36.84 35.79 12,753,200 36.45 36.45
05-06-17 36.76 36.98 36.12 15,952,800 36.30 36.30
05-06-16 36.46 36.74 36.22 12,228,700 36.40 36.40
05-06-15 36.97 37.11 35.91 22,753,900 36.32 36.32
05-06-14 36.56 37.05 36.43 12,781,200 36.80 36.80
05-06-13 36.66 37.51 36.53 11,586,300 36.90 36.90
05-06-10 37.48 37.50 36.32 14,216,900 36.81 36.81
05-06-09 36.81 37.48 36.38 18,455,100 37.45 37.45
Date Open High Low Vol Cls adjCls
05-06-08 37.42 37.45 36.32 20,121,100 36.63 36.63
05-06-07 38.72 38.95 37.32 22,848,300 37.44 37.44
05-06-06 37.79 38.74 37.75 12,416,000 38.52 38.52
05-06-03 38.24 38.79 37.60 12,813,300 37.92 37.92
05-06-02 38.20 38.71 38.13 13,150,700 38.50 38.50
05-06-01 37.31 38.90 37.17 28,153,800 38.42 38.42
05-05-31 37.03 37.35 36.85 12,498,300 37.20 37.20
05-05-27 36.98 37.47 36.95 10,256,600 37.27 37.27
05-05-26 36.45 37.19 36.35 15,547,700 37.14 37.14
Date Open High Low Vol Cls adjCls
05-05-25 36.25 36.42 36.06 14,995,100 36.27 36.27
05-05-24 36.87 37.10 36.45 17,421,300 36.63 36.63
05-05-23 36.10 37.10 36.04 21,616,200 36.80 36.80
05-05-20 36.60 36.64 36.13 13,771,900 36.33 36.33
05-05-19 36.13 36.99 36.11 21,267,100 36.75 36.75
05-05-18 35.79 36.58 35.69 23,769,000 35.95 35.95
05-05-17 35.20 35.80 35.14 13,178,400 35.68 35.68
05-05-16 34.78 35.50 34.74 15,473,900 35.45 35.45
05-05-13 34.71 35.35 34.35 15,855,900 34.82 34.82
Date Open High Low Vol Cls adjCls
05-05-12 34.95 35.37 34.54 18,906,700 34.71 34.71
05-05-11 34.09 34.88 33.69 19,537,100 34.88 34.88
05-05-10 34.30 34.37 33.86 13,227,000 34.06 34.06
05-05-09 34.48 34.65 34.25 9,991,700 34.59 34.59
05-05-06 35.00 35.08 34.45 14,202,200 34.52 34.52
05-05-05 35.10 35.29 34.43 16,926,300 34.71 34.71
05-05-04 34.43 35.50 34.38 23,410,900 35.18 35.18
05-05-03 34.05 34.60 33.90 22,042,800 34.28 34.28
05-05-02 34.44 34.85 34.03 13,231,500 34.38 34.38
Date Open High Low Vol Cls adjCls
05-04-29 34.60 34.75 33.92 15,666,100 34.50 34.50
05-04-28 34.70 34.93 34.02 16,159,300 34.33 34.33
05-04-27 34.70 35.14 34.59 14,861,300 34.95 34.95
05-04-26 35.12 35.42 34.80 17,921,200 35.00 35.00
05-04-25 34.58 35.59 34.58 23,883,600 35.49 35.49
05-04-22 35.21 35.88 34.50 31,869,800 34.87 34.87
05-04-21 35.12 35.91 34.71 27,731,600 35.87 35.87
05-04-20 34.96 35.25 34.36 50,104,400 34.65 34.65
05-04-19 32.96 33.33 32.42 34,158,500 33.22 33.22
Date Open High Low Vol Cls adjCls
05-04-18 32.43 33.09 32.40 19,201,200 32.55 32.55
05-04-15 32.96 33.41 32.29 27,008,500 32.46 32.46
05-04-14 33.63 34.20 33.40 19,855,300 33.46 33.46
05-04-13 34.16 34.46 33.40 16,886,100 33.60 33.60
05-04-12 34.35 34.50 33.74 22,681,900 34.28 34.28
05-04-11 34.97 35.09 34.54 11,758,500 34.60 34.60
05-04-08 35.04 35.14 34.65 11,106,300 34.76 34.76
05-04-07 34.45 35.25 34.45 20,575,000 35.07 35.07
05-04-06 35.14 35.42 34.12 23,574,000 34.49 34.49
Date Open High Low Vol Cls adjCls
05-04-05 35.15 35.40 34.84 20,275,900 35.15 35.15
05-04-04 34.34 35.27 33.75 27,853,300 35.07 35.07
05-04-01 34.18 34.77 34.15 27,955,400 34.28 34.28
05-03-31 33.55 34.20 33.20 25,390,000 33.90 33.90
05-03-30 32.31 33.60 32.27 28,267,900 33.48 33.48
05-03-29 32.18 32.84 31.79 23,544,700 32.16 32.16
05-03-28 32.21 32.50 32.10 20,624,400 32.25 32.25
05-03-24 31.94 32.09 31.41 23,162,000 31.41 31.41
05-03-23 30.91 31.33 30.85 13,917,100 30.87 30.87
Date Open High Low Vol Cls adjCls
05-03-22 31.70 31.98 30.86 19,570,600 30.99 30.99
05-03-21 31.29 31.77 30.98 18,449,400 31.62 31.62
05-03-18 31.53 31.73 30.91 20,796,400 31.11 31.11
05-03-17 31.80 31.98 31.54 13,760,200 31.61 31.61
05-03-16 31.87 32.35 31.40 17,952,000 31.58 31.58
05-03-15 31.61 32.28 31.53 20,880,800 31.94 31.94
05-03-14 31.74 31.83 30.65 19,762,000 31.32 31.32
05-03-11 31.86 32.21 31.65 13,364,800 31.65 31.65
05-03-10 32.43 32.56 31.60 19,381,200 31.91 31.91
Date Open High Low Vol Cls adjCls
05-03-09 33.01 33.15 32.01 21,824,400 32.32 32.32
05-03-08 33.55 33.73 33.14 17,839,300 33.16 33.16
05-03-07 32.40 33.31 32.36 17,679,200 33.09 33.09
05-03-04 32.36 32.57 31.76 17,499,800 32.36 32.36
05-03-03 32.25 32.48 31.80 17,896,100 32.31 32.31
05-03-02 32.07 32.60 31.75 15,357,200 32.23 32.23
05-03-01 32.37 32.67 32.05 20,222,500 32.30 32.30
05-02-28 31.74 33.77 31.62 25,266,400 32.27 32.27
05-02-25 31.53 31.96 31.43 20,114,900 31.73 31.73
Date Open High Low Vol Cls adjCls
05-02-24 30.43 31.49 30.30 55,457,300 31.48 31.48
05-02-23 32.82 32.92 31.40 34,757,100 32.12 32.12
05-02-22 33.25 33.82 32.66 18,142,600 32.79 32.79
05-02-18 33.84 33.98 33.38 12,436,100 33.60 33.60
05-02-17 34.42 34.79 33.76 16,203,500 33.82 33.82
05-02-16 33.81 34.82 33.75 22,176,200 34.42 34.42
05-02-15 34.34 34.92 33.81 20,391,900 33.98 33.98
05-02-14 34.01 34.41 33.78 20,065,300 34.33 34.33
05-02-11 33.45 34.70 33.31 20,005,800 34.15 34.15
Date Open High Low Vol Cls adjCls
05-02-10 33.72 33.72 32.47 32,637,400 33.44 33.44
05-02-09 34.60 34.66 33.45 18,285,100 33.59 33.59
05-02-08 34.64 34.91 34.32 17,321,500 34.36 34.36
05-02-07 35.07 35.19 34.36 14,588,900 34.47 34.47
05-02-04 34.71 35.30 34.71 16,850,200 35.02 35.02
05-02-03 35.27 35.67 35.00 16,742,400 35.09 35.09
05-02-02 36.02 36.34 35.29 33,495,200 35.54 35.54
05-02-01 35.13 35.28 34.46 18,633,600 34.75 34.75
05-01-31 35.04 35.44 34.53 20,712,200 35.21 35.21
Date Open High Low Vol Cls adjCls
05-01-28 34.90 35.24 34.12 17,853,700 34.62 34.62
05-01-27 35.38 35.49 34.35 21,450,800 34.73 34.73
05-01-26 34.71 35.74 34.39 25,767,500 35.47 35.47
05-01-25 34.55 34.76 33.94 26,521,400 34.04 34.04
05-01-24 35.48 35.52 33.75 31,477,400 33.93 33.93
05-01-21 36.07 36.11 35.29 26,608,000 35.30 35.30
05-01-20 35.39 36.42 35.05 30,239,100 35.78 35.78
05-01-19 38.08 38.20 36.42 44,303,200 36.45 36.45
05-01-18 37.10 37.46 36.60 42,709,600 37.18 37.18
Date Open High Low Vol Cls adjCls
05-01-14 35.86 36.70 35.83 27,697,700 36.70 36.70
05-01-13 36.12 36.32 35.26 18,526,500 35.33 35.33
05-01-12 35.88 36.18 34.80 23,274,700 36.14 36.14
05-01-11 36.31 36.58 35.39 19,711,900 35.66 35.66
05-01-10 36.00 36.76 35.51 17,482,800 36.32 36.32
05-01-07 35.99 36.46 35.41 18,596,300 35.96 35.96
05-01-06 36.32 36.50 35.21 20,835,300 35.43 35.43
05-01-05 36.69 36.98 36.06 18,469,100 36.13 36.13
05-01-04 38.45 38.54 36.46 26,625,300 36.58 36.58
Date Open High Low Vol Cls adjCls
05-01-03 38.36 38.90 37.65 25,482,800 38.18 38.18
04-12-31 38.04 38.20 37.50 7,556,600 37.68 37.68
04-12-30 38.03 38.21 37.82 6,955,700 37.87 37.87
04-12-29 37.83 38.40 37.75 10,160,200 37.85 37.85
04-12-28 37.85 37.99 37.65 11,291,000 37.90 37.90
04-12-27 37.45 38.00 37.40 11,095,800 37.74 37.74
04-12-23 37.43 37.50 37.21 6,045,500 37.25 37.25
04-12-22 36.47 37.35 36.41 11,297,700 37.29 37.29
04-12-21 36.98 37.16 36.24 12,393,500 36.66 36.66
Date Open High Low Vol Cls adjCls
04-12-20 36.89 37.53 36.21 18,330,400 36.66 36.66
04-12-17 36.77 37.54 36.61 13,640,900 36.77 36.77
04-12-16 38.33 38.36 36.90 18,292,300 37.08 37.08
04-12-15 38.13 38.59 37.95 9,710,500 38.29 38.29
04-12-14 37.98 38.47 37.82 10,088,500 38.26 38.26
04-12-13 38.26 38.32 37.55 10,266,600 38.09 38.09
04-12-10 38.02 38.58 37.93 10,019,700 38.02 38.02
04-12-09 36.83 38.64 36.82 18,900,700 38.31 38.31
04-12-08 37.35 37.44 36.78 14,006,800 37.05 37.05
Date Open High Low Vol Cls adjCls
04-12-07 38.75 38.93 37.00 17,718,900 37.08 37.08
04-12-06 38.71 39.00 38.51 12,007,500 38.84 38.84
04-12-03 39.14 39.79 38.71 15,890,900 39.02 39.02
04-12-02 37.96 39.40 37.89 22,437,500 39.14 39.14
04-12-01 37.90 38.03 37.35 13,204,800 38.00 38.00
04-11-30 37.92 38.19 37.52 10,965,100 37.62 37.62
04-11-29 38.09 38.24 37.50 13,895,100 38.12 38.12
04-11-26 37.83 38.15 37.57 6,230,900 37.81 37.81
04-11-24 37.15 37.64 36.66 16,495,200 37.61 37.61
Date Open High Low Vol Cls adjCls
04-11-23 36.70 37.05 36.10 14,691,000 36.40 36.40
04-11-22 35.99 36.50 35.35 17,256,100 36.45 36.45
04-11-19 37.24 37.41 35.90 15,936,600 36.15 36.15
04-11-18 37.43 37.78 37.10 15,401,000 37.19 37.19
04-11-17 36.95 37.37 36.48 15,189,100 36.95 36.95
04-11-16 37.29 37.41 36.56 15,160,100 36.74 36.74
04-11-15 37.77 38.00 37.31 13,108,100 37.63 37.63
04-11-12 37.87 38.30 37.53 16,545,200 37.80 37.80
04-11-11 36.90 37.82 36.46 16,640,100 37.79 37.79
Date Open High Low Vol Cls adjCls
04-11-10 36.85 37.19 36.37 14,160,400 36.66 36.66
04-11-09 37.24 37.63 36.86 14,937,800 37.03 37.03
04-11-08 36.79 37.32 36.71 15,368,500 37.14 37.14
04-11-05 37.68 37.85 35.76 25,428,100 36.35 36.35
04-11-04 37.57 37.95 36.75 19,812,300 37.66 37.66
04-11-03 39.20 39.25 37.54 25,377,500 37.97 37.97
04-11-02 37.03 38.15 36.89 22,925,400 37.74 37.74
04-11-01 35.91 37.00 35.86 16,436,900 36.92 36.92
04-10-29 36.08 36.72 35.86 13,432,500 36.19 36.19
Date Open High Low Vol Cls adjCls
04-10-28 35.82 36.50 35.82 13,245,200 36.45 36.45
04-10-27 34.90 36.52 34.85 20,968,100 36.18 36.18
04-10-26 35.12 35.39 34.75 15,698,700 35.09 35.09
04-10-25 34.83 35.24 34.50 17,718,300 35.20 35.20
04-10-22 36.57 36.75 34.93 35,643,200 34.96 34.96
04-10-21 35.40 35.93 34.90 27,937,000 35.70 35.70
04-10-20 34.38 34.57 34.00 15,943,900 34.49 34.49
04-10-19 35.44 35.69 34.53 22,291,600 34.64 34.64
04-10-18 34.32 35.40 34.11 19,801,400 35.30 35.30
Date Open High Low Vol Cls adjCls
04-10-15 34.89 35.03 34.41 19,657,500 34.52 34.52
04-10-14 34.98 35.15 34.22 22,861,600 34.96 34.96
04-10-13 35.95 36.28 34.84 49,492,300 34.96 34.96
04-10-12 33.71 34.48 33.60 31,284,000 34.23 34.23
04-10-11 34.40 34.55 33.65 12,664,400 34.02 34.02
04-10-08 34.48 35.00 34.10 16,152,700 34.17 34.17
04-10-07 34.88 35.49 34.72 16,233,700 34.78 34.78
04-10-06 34.72 35.15 34.51 17,118,000 34.96 34.96
04-10-05 34.52 35.00 34.43 14,934,400 34.96 34.96
Date Open High Low Vol Cls adjCls
04-10-04 35.05 35.45 34.73 21,264,100 34.91 34.91
04-10-01 34.35 35.14 34.12 22,100,300 35.03 35.03
04-09-30 33.59 34.49 33.56 25,706,900 33.91 33.91
04-09-29 32.78 34.15 32.77 30,183,700 34.00 34.00
04-09-28 32.27 33.00 31.67 18,218,200 32.80 32.80
04-09-27 32.54 32.72 31.65 15,218,800 31.82 31.82
04-09-24 33.19 33.25 32.56 11,285,600 32.58 32.58
04-09-23 32.71 33.33 32.33 15,695,100 33.04 33.04
04-09-22 32.81 33.75 32.38 22,239,800 32.47 32.47
Date Open High Low Vol Cls adjCls
04-09-21 33.35 33.48 32.80 17,063,500 33.26 33.26
04-09-20 32.85 34.04 32.85 18,702,200 33.26 33.26
04-09-17 33.00 33.50 32.66 15,049,000 33.46 33.46
04-09-16 32.89 33.94 32.52 23,336,100 32.79 32.79
04-09-15 32.70 33.40 32.41 16,915,900 32.90 32.90
04-09-14 31.62 33.55 31.44 28,245,600 33.20 33.20
04-09-13 31.01 31.99 31.01 17,476,400 31.87 31.87
04-09-10 30.24 31.12 30.21 11,312,500 31.08 31.08
04-09-09 30.20 30.70 29.83 16,353,800 30.49 30.49
Date Open High Low Vol Cls adjCls
04-09-08 29.61 30.47 29.57 18,660,200 30.38 30.38
04-09-07 29.87 30.10 29.27 16,331,200 29.64 29.64
04-09-03 29.75 30.31 29.27 12,782,700 29.46 29.46
04-09-02 28.70 30.16 28.66 17,247,700 29.84 29.84
04-09-01 28.39 29.04 28.13 16,668,100 29.01 29.01
04-08-31 28.48 28.70 28.08 11,381,700 28.51 28.51
04-08-30 29.07 29.07 28.35 12,762,700 28.46 28.46
04-08-27 29.43 29.57 29.19 8,327,500 29.30 29.30
04-08-26 29.00 29.49 28.96 9,756,000 29.17 29.17
Date Open High Low Vol Cls adjCls
04-08-25 28.36 29.50 28.21 15,518,100 29.37 29.37
04-08-24 28.99 29.08 28.05 16,537,400 28.41 28.41
04-08-23 29.10 29.19 28.56 13,024,400 28.63 28.63
04-08-20 27.88 28.83 27.83 17,228,700 28.61 28.61
04-08-19 28.34 28.97 27.90 27,657,500 28.11 28.11
04-08-18 27.46 28.54 27.42 22,358,300 28.48 28.48
04-08-17 28.63 29.16 28.17 19,609,800 28.34 28.34
04-08-16 27.39 28.77 27.30 15,923,600 28.25 28.25
04-08-13 27.83 27.88 26.90 16,278,400 27.49 27.49
Date Open High Low Vol Cls adjCls
04-08-12 27.43 27.93 27.19 18,779,300 27.55 27.55
04-08-11 26.40 27.81 26.24 24,805,300 27.42 27.42
04-08-10 26.16 27.24 26.00 24,449,700 27.15 27.15
04-08-09 26.29 26.39 25.52 18,997,700 25.70 25.70
04-08-06 26.47 26.70 25.77 30,177,200 26.02 26.02
04-08-05 28.46 28.46 26.70 27,642,000 26.80 26.80
04-08-04 27.98 28.23 27.58 30,154,500 27.91 27.91
04-08-03 30.41 30.59 28.98 17,729,200 29.15 29.15
04-08-02 30.57 30.61 30.13 12,250,800 30.42 30.42
Date Open High Low Vol Cls adjCls
04-07-30 30.25 31.12 30.19 16,265,700 30.80 30.80
04-07-29 30.56 30.80 30.00 18,747,300 30.49 30.49
04-07-28 29.79 30.38 28.86 24,592,700 29.70 29.70
04-07-27 28.60 30.22 28.45 25,597,200 30.00 30.00
04-07-26 28.45 28.75 27.58 21,484,500 28.21 28.21
04-07-23 28.20 28.97 28.03 15,762,300 28.19 28.19
04-07-22 27.82 29.32 27.51 26,079,400 29.26 29.26
04-07-21 30.11 30.15 28.10 19,493,300 28.13 28.13
04-07-20 28.20 29.63 28.16 19,513,500 29.39 29.39
Date Open High Low Vol Cls adjCls
04-07-19 28.90 29.00 27.54 32,020,300 28.11 28.11
04-07-16 30.72 30.75 29.15 18,654,300 29.19 29.19
04-07-15 31.00 31.01 30.09 13,566,000 30.25 30.25
04-07-14 29.74 31.15 29.30 18,758,700 30.66 30.66
04-07-13 30.59 30.80 30.01 19,083,300 30.34 30.34
04-07-12 29.66 30.36 29.53 19,661,900 30.26 30.26
04-07-09 30.88 30.98 29.63 26,462,600 30.11 30.11
04-07-08 29.42 31.24 28.99 87,532,700 30.08 30.08
04-07-07 33.07 33.14 32.30 35,597,600 32.60 32.60
Date Open High Low Vol Cls adjCls
04-07-06 34.00 34.00 32.30 27,496,900 33.22 33.22
04-07-02 34.46 34.54 33.57 16,242,300 33.94 33.94
04-07-01 35.14 35.34 34.11 28,525,400 34.30 34.30
04-06-30 35.99 36.51 35.70 21,374,100 36.40 36.40
04-06-29 35.38 35.77 35.08 15,009,200 35.35 35.35
04-06-28 35.08 36.27 34.98 24,739,200 35.48 35.48
04-06-25 34.37 35.36 33.50 20,260,800 34.91 34.91
04-06-24 33.64 34.38 33.64 15,620,000 34.11 34.11
04-06-23 32.54 34.19 32.52 27,370,700 33.97 33.97
Date Open High Low Vol Cls adjCls
04-06-22 31.96 32.55 31.77 15,136,600 32.54 32.54
04-06-21 32.20 32.38 31.56 12,367,400 31.67 31.67
04-06-18 32.11 32.87 31.95 15,809,400 32.07 32.07
04-06-17 32.39 32.53 31.96 11,658,700 32.38 32.38
04-06-16 32.41 32.77 32.07 11,281,800 32.47 32.47
04-06-15 31.99 32.58 31.97 14,796,000 32.10 32.10
04-06-14 32.18 32.24 31.44 11,766,900 31.65 31.65
04-06-10 32.73 32.74 31.86 17,537,700 32.40 32.40
04-06-09 32.95 33.01 32.08 16,989,900 32.32 32.32
Date Open High Low Vol Cls adjCls
04-06-08 32.32 33.00 32.28 18,337,200 32.99 32.99
04-06-07 32.36 32.52 32.03 17,988,200 32.51 32.51
04-06-04 31.88 32.20 31.45 16,267,800 31.87 31.87
04-06-03 31.66 31.81 31.06 18,500,900 31.19 31.19
04-06-02 32.45 32.84 31.49 30,055,600 31.55 31.55
04-06-01 30.49 32.82 30.43 28,801,700 32.48 32.48
04-05-28 30.41 31.16 30.30 16,671,800 30.66 30.66
04-05-27 30.41 30.80 30.00 18,645,100 30.56 30.56
04-05-26 29.78 30.40 29.77 20,933,100 30.11 30.11
Date Open High Low Vol Cls adjCls
04-05-25 28.94 30.50 28.88 25,008,100 30.28 30.28
04-05-24 28.84 29.76 28.84 23,701,900 29.43 29.43
04-05-21 28.30 28.85 28.15 15,443,000 28.55 28.55
04-05-20 28.12 28.30 27.51 16,537,200 28.03 28.03
04-05-19 28.61 28.90 27.82 25,635,100 27.95 27.95
04-05-18 27.49 27.98 27.31 19,084,700 27.77 27.77
04-05-17 26.35 27.66 26.21 13,986,900 27.02 27.02
04-05-14 27.54 27.67 26.75 19,204,900 26.97 26.97
04-05-13 27.18 28.10 26.78 19,947,800 27.10 27.10
Date Open High Low Vol Cls adjCls
04-05-12 26.81 27.18 25.76 26,108,100 27.08 27.08
04-05-11 52.35 54.00 52.18 34,553,400 53.53 26.76
04-05-10 52.39 52.40 50.67 31,360,600 51.33 25.67
04-05-07 52.42 53.74 52.28 22,879,000 52.80 26.40
04-05-06 53.20 53.20 51.63 20,360,600 52.36 26.18
04-05-05 52.97 53.92 52.91 15,579,000 53.16 26.58
04-05-04 52.34 53.86 52.25 24,891,800 52.85 26.42
04-05-03 50.53 52.40 50.51 29,483,200 52.30 26.15
04-04-30 54.41 54.59 50.02 53,096,600 50.53 25.26
Date Open High Low Vol Cls adjCls
04-04-29 55.78 56.40 53.55 29,266,400 54.71 27.36
04-04-28 57.77 58.32 55.75 20,569,400 55.83 27.92
04-04-27 56.98 58.25 56.57 20,146,600 57.54 28.77
04-04-26 56.45 58.35 55.95 21,909,400 57.00 28.50
04-04-23 57.35 57.50 55.91 19,840,200 56.75 28.38
04-04-22 54.78 57.97 54.51 32,878,000 57.59 28.80
04-04-21 53.90 54.76 53.09 20,465,200 54.58 27.29
04-04-20 55.87 55.95 53.50 20,080,800 53.55 26.78
04-04-19 53.87 55.84 53.75 19,227,800 55.69 27.84
Date Open High Low Vol Cls adjCls
04-04-16 53.93 54.78 53.35 19,200,600 54.14 27.07
04-04-15 54.81 54.87 53.75 17,628,400 53.90 26.95
04-04-14 53.67 54.95 53.43 20,407,400 54.69 27.34
04-04-13 54.99 55.08 53.85 26,006,600 54.14 27.07
04-04-12 55.78 55.97 54.87 34,690,800 55.14 27.57
04-04-08 55.72 56.24 54.50 90,565,800 56.21 28.11
04-04-07 48.45 49.25 47.89 33,223,600 48.35 24.17
04-04-06 49.11 49.30 48.22 23,672,800 48.77 24.39
04-04-05 50.06 50.99 49.30 22,794,400 49.99 25.00
Date Open High Low Vol Cls adjCls
04-04-02 50.52 50.63 49.26 22,649,600 50.15 25.08
04-04-01 48.82 49.71 48.42 22,423,000 49.45 24.73
04-03-31 48.74 49.30 48.33 21,079,800 48.47 24.24
04-03-30 47.60 48.86 47.55 17,370,400 48.79 24.40
04-03-29 47.20 47.90 47.11 17,705,600 47.69 23.84
04-03-26 46.75 47.53 46.73 16,950,800 47.13 23.57
04-03-25 44.98 46.99 44.96 23,709,000 46.94 23.47
04-03-24 44.27 44.57 43.49 17,418,400 44.50 22.25
04-03-23 44.75 44.84 43.84 18,597,400 44.08 22.04
Date Open High Low Vol Cls adjCls
04-03-22 45.00 45.15 43.76 24,057,600 44.47 22.24
04-03-19 44.86 46.69 44.84 28,441,000 45.75 22.88
04-03-18 44.79 45.29 44.36 20,207,200 45.05 22.53
04-03-17 44.16 45.05 44.05 32,029,200 44.85 22.42
04-03-16 42.09 42.97 42.00 20,002,800 42.57 21.29
04-03-15 43.15 43.37 41.62 14,253,200 41.75 20.88
04-03-12 41.88 43.26 41.72 17,305,800 43.02 21.51
04-03-11 41.29 42.56 41.14 28,028,800 41.65 20.83
04-03-10 43.33 43.75 41.51 26,451,600 41.70 20.85
Date Open High Low Vol Cls adjCls
04-03-09 43.87 44.28 42.91 20,994,200 43.35 21.67
04-03-08 44.33 45.43 43.70 20,297,600 43.84 21.92
04-03-05 43.59 44.78 43.47 20,294,600 44.40 22.20
04-03-04 43.46 44.21 43.35 18,474,400 44.13 22.07
04-03-03 42.83 43.57 42.19 20,006,400 43.36 21.68
04-03-02 44.12 44.60 42.98 21,491,200 43.00 21.50
04-03-01 44.55 44.88 43.91 26,580,200 44.08 22.04
04-02-27 43.45 44.40 43.41 30,877,600 44.34 22.17
04-02-26 43.18 43.82 43.06 27,284,200 43.55 21.78
Date Open High Low Vol Cls adjCls
04-02-25 44.39 44.50 42.83 33,120,000 43.34 21.67
04-02-24 44.86 44.86 43.52 22,020,200 43.76 21.88
04-02-23 46.44 46.51 44.48 18,639,400 44.91 22.46
04-02-20 45.94 47.00 45.55 16,215,000 46.51 23.25
04-02-19 46.42 46.73 46.00 12,007,800 46.00 23.00
04-02-18 46.60 46.74 46.00 10,064,000 46.09 23.05
04-02-17 46.78 47.18 46.05 11,648,800 46.57 23.29
04-02-13 47.61 47.87 46.35 14,322,400 46.40 23.20
04-02-12 47.57 48.07 47.23 9,577,000 47.52 23.76
Date Open High Low Vol Cls adjCls
04-02-11 47.03 47.94 46.52 15,619,200 47.87 23.93
04-02-10 46.76 47.40 46.56 7,743,800 46.89 23.45
04-02-09 46.28 47.25 46.23 11,495,600 46.92 23.46
04-02-06 46.22 46.57 45.88 14,507,600 46.49 23.25
04-02-05 45.28 46.70 45.13 18,855,400 46.10 23.05
04-02-04 44.82 46.04 44.80 17,276,400 44.95 22.48
04-02-03 46.67 46.68 45.08 20,293,400 45.49 22.75
04-02-02 47.10 47.45 45.97 20,970,400 46.70 23.35
04-01-30 46.76 47.14 46.14 16,523,400 46.98 23.49
Date Open High Low Vol Cls adjCls
04-01-29 46.54 46.57 44.25 31,658,200 46.09 23.05
04-01-28 47.04 47.30 45.59 16,625,200 46.19 23.09
04-01-27 48.07 48.45 47.00 14,656,800 47.04 23.52
04-01-26 46.82 48.23 46.59 15,649,000 48.16 24.08
04-01-23 47.24 47.35 46.75 11,179,400 47.09 23.55
04-01-22 47.77 48.21 46.91 14,775,000 47.18 23.59
04-01-21 47.24 47.97 46.91 15,065,800 47.38 23.69
04-01-20 47.90 48.00 46.76 21,289,000 47.66 23.83
04-01-16 48.46 48.50 47.10 24,108,600 48.11 24.06
Date Open High Low Vol Cls adjCls
04-01-15 46.56 48.80 45.86 54,017,800 48.09 24.05
04-01-14 49.38 49.62 47.69 34,347,200 48.39 24.20
04-01-13 49.73 50.41 48.21 28,687,400 48.80 24.40
04-01-12 48.25 49.86 48.20 29,919,400 49.74 24.87
04-01-09 48.04 48.76 48.00 19,043,400 48.12 24.06
04-01-08 48.00 48.97 47.87 25,469,200 48.58 24.29
04-01-07 46.90 47.76 46.85 19,229,000 47.67 23.83
04-01-06 46.44 47.45 46.35 20,527,800 47.24 23.62
04-01-05 45.76 47.11 45.35 23,107,800 46.90 23.45
Date Open High Low Vol Cls adjCls
04-01-02 45.50 45.83 45.12 16,480,000 45.40 22.70
03-12-31 45.05 45.48 44.62 18,878,600 45.03 22.51
03-12-30 44.93 45.16 44.50 10,980,200 44.93 22.47
03-12-29 44.45 45.10 43.81 13,772,400 44.97 22.49
03-12-26 44.80 45.25 44.25 8,493,400 44.29 22.15
03-12-24 43.46 45.34 43.44 18,166,400 44.77 22.39
03-12-23 42.35 43.74 42.25 16,710,800 43.68 21.84
03-12-22 41.83 42.61 41.77 14,952,400 42.60 21.30
03-12-19 41.93 42.30 41.15 19,387,800 42.11 21.06
Date Open High Low Vol Cls adjCls
03-12-18 41.06 42.05 40.76 16,245,800 41.89 20.95
03-12-17 40.58 40.83 39.96 21,553,600 40.73 20.37
03-12-16 41.94 42.19 40.21 29,586,600 40.70 20.35
03-12-15 43.84 44.00 42.10 19,726,000 42.25 21.13
03-12-12 43.00 43.00 42.01 15,672,800 42.98 21.49
03-12-11 41.07 43.04 41.07 18,270,000 42.78 21.39
03-12-10 41.56 42.09 40.53 20,578,400 41.16 20.58
03-12-09 43.04 43.10 41.43 17,286,000 41.57 20.79
03-12-08 42.78 43.07 41.61 19,364,600 42.78 21.39
Date Open High Low Vol Cls adjCls
03-12-05 42.79 43.69 42.65 16,190,000 42.85 21.42
03-12-04 42.95 43.61 42.10 20,857,800 43.13 21.57
03-12-03 43.67 43.98 42.35 18,848,400 42.50 21.25
03-12-02 43.86 44.18 43.47 17,536,400 43.51 21.75
03-12-01 43.42 44.29 43.32 20,852,000 44.21 22.11
03-11-28 42.85 43.25 42.69 6,470,200 42.99 21.50
03-11-26 42.77 43.45 41.94 25,370,600 43.08 21.54
03-11-25 41.86 42.70 41.77 22,863,800 42.05 21.03
03-11-24 40.20 41.87 40.20 24,679,000 41.78 20.89
Date Open High Low Vol Cls adjCls
03-11-21 39.29 39.72 38.70 20,227,200 39.48 19.74
03-11-20 38.91 39.96 38.63 21,760,400 38.69 19.34
03-11-19 38.48 39.61 38.20 37,942,000 39.27 19.64
03-11-18 40.75 40.99 37.95 35,245,800 38.01 19.00
03-11-17 40.92 41.08 38.68 42,204,400 40.36 20.18
03-11-14 42.88 43.37 41.52 18,739,600 41.63 20.82
03-11-13 42.36 43.59 42.06 19,295,200 43.30 21.65
03-11-12 40.57 42.58 40.53 21,975,800 42.53 21.26
03-11-11 41.25 41.63 40.22 19,698,600 40.62 20.31
Date Open High Low Vol Cls adjCls
03-11-10 42.30 42.50 41.20 17,051,200 41.24 20.62
03-11-07 43.19 43.35 42.23 18,215,600 42.35 21.17
03-11-06 43.00 43.72 42.55 23,257,200 42.97 21.49
03-11-05 43.00 44.26 42.90 15,054,200 44.04 22.02
03-11-04 43.90 44.03 43.30 17,291,800 43.43 21.72
03-11-03 43.74 44.77 43.60 21,367,400 43.93 21.97
03-10-31 43.46 44.00 43.19 19,394,000 43.71 21.86
03-10-30 43.80 44.55 43.26 33,259,800 43.72 21.86
03-10-29 42.94 43.98 42.72 27,784,800 43.08 21.54
Date Open High Low Vol Cls adjCls
03-10-28 41.49 43.07 41.40 25,868,600 43.02 21.51
03-10-27 40.80 41.46 40.61 17,490,000 41.17 20.58
03-10-24 39.96 40.78 39.36 28,786,600 40.53 20.26
03-10-23 41.01 41.25 39.86 34,960,400 40.40 20.20
03-10-22 42.15 42.59 41.56 23,981,000 41.77 20.89
03-10-21 42.10 43.29 42.00 22,456,400 42.82 21.41
03-10-20 42.50 42.74 41.81 17,092,600 42.37 21.18
03-10-17 42.53 42.90 41.61 26,315,000 42.24 21.12
03-10-16 41.63 42.50 41.55 19,299,800 42.21 21.11
Date Open High Low Vol Cls adjCls
03-10-15 42.81 42.81 41.33 23,228,600 41.43 20.72
03-10-14 42.30 42.85 42.25 21,432,800 42.30 21.15
03-10-13 42.90 43.00 42.09 25,207,800 42.90 21.45
03-10-10 42.60 43.31 42.29 36,079,200 43.16 21.58
03-10-09 41.40 43.72 41.20 110,624,800 42.75 21.38
03-10-08 39.06 39.44 38.41 46,509,600 38.79 19.40
03-10-07 39.38 39.90 38.38 43,982,000 38.93 19.47
03-10-06 39.35 39.88 38.90 20,135,400 39.78 19.89
03-10-03 38.96 39.55 38.49 33,854,800 39.24 19.62
Date Open High Low Vol Cls adjCls
03-10-02 36.51 38.00 36.33 30,040,000 37.91 18.96
03-10-01 36.10 36.72 35.00 35,383,400 36.40 18.20
03-09-30 36.03 36.25 35.31 21,203,000 35.39 17.70
03-09-29 35.42 36.25 34.96 23,433,600 36.19 18.09
03-09-26 36.58 36.84 34.91 24,548,000 35.08 17.54
03-09-25 36.12 37.45 35.72 27,535,000 36.53 18.26
03-09-24 37.84 38.25 36.61 31,594,000 36.61 18.31
03-09-23 36.70 38.06 36.65 31,720,600 37.82 18.91
03-09-22 36.69 36.91 36.02 23,126,000 36.58 18.29
Date Open High Low Vol Cls adjCls
03-09-19 37.15 37.80 36.80 23,608,800 37.24 18.62
03-09-18 35.80 37.83 35.72 35,570,800 37.58 18.79
03-09-17 35.71 36.48 35.36 25,265,000 36.00 18.00
03-09-16 34.75 35.87 34.70 24,541,600 35.82 17.91
03-09-15 34.90 35.07 34.58 12,989,400 34.63 17.32
03-09-12 34.39 35.25 33.90 22,852,400 34.82 17.41
03-09-11 34.75 34.97 34.06 26,116,000 34.59 17.30
03-09-10 34.49 35.20 34.13 28,382,200 34.43 17.22
03-09-09 35.26 36.80 34.77 47,070,200 34.99 17.50
Date Open High Low Vol Cls adjCls
03-09-08 34.65 35.67 34.58 22,017,600 35.54 17.77
03-09-05 34.35 35.95 34.30 33,720,800 34.89 17.45
03-09-04 33.61 35.21 33.53 30,600,200 34.83 17.42
03-09-03 34.00 34.40 33.43 22,407,600 33.57 16.79
03-09-02 33.34 34.24 33.12 27,526,000 34.19 17.09
03-08-29 32.40 33.40 32.34 16,074,400 33.39 16.70
03-08-28 32.40 32.60 31.83 10,648,400 32.35 16.17
03-08-27 31.89 32.43 31.83 11,914,800 32.40 16.20
03-08-26 31.84 32.15 31.34 10,715,400 32.06 16.03
Date Open High Low Vol Cls adjCls
03-08-25 31.89 32.08 31.27 10,210,800 32.06 16.03
03-08-22 33.02 33.35 31.75 20,877,000 31.82 15.91
03-08-21 32.30 32.99 31.98 25,279,000 32.82 16.41
03-08-20 31.49 32.34 31.48 15,894,200 31.99 16.00
03-08-19 31.55 32.29 31.35 27,413,600 32.03 16.01
03-08-18 29.97 31.37 29.94 20,156,800 31.29 15.65
03-08-15 29.89 30.12 29.58 9,426,000 29.88 14.94
03-08-14 29.75 29.85 29.30 12,646,400 29.77 14.89
03-08-13 29.93 30.00 29.32 18,916,400 29.53 14.77
Date Open High Low Vol Cls adjCls
03-08-12 29.15 29.95 28.88 21,168,200 29.85 14.93
03-08-11 28.90 29.20 28.10 17,036,400 28.90 14.45
03-08-08 29.12 29.33 28.67 17,129,000 29.00 14.50
03-08-07 29.30 29.40 28.76 20,955,600 28.87 14.44
03-08-06 29.64 30.05 28.65 32,332,000 29.46 14.73
03-08-05 30.66 31.14 29.71 16,673,200 29.82 14.91
03-08-04 31.09 31.22 30.08 18,394,200 30.78 15.39
03-08-01 31.63 31.80 31.01 15,927,200 31.46 15.73
03-07-31 31.19 31.88 30.85 17,567,000 31.13 15.57
Date Open High Low Vol Cls adjCls
03-07-30 31.71 31.95 30.61 17,340,800 30.79 15.40
03-07-29 32.57 32.69 31.50 16,949,200 31.56 15.78
03-07-28 32.92 32.98 32.15 13,811,800 32.56 16.28
03-07-25 32.55 32.94 31.86 24,687,800 32.80 16.40
03-07-24 32.65 33.87 32.41 35,844,000 33.20 16.60
03-07-23 31.86 32.15 31.22 20,317,400 32.12 16.06
03-07-22 31.28 31.40 30.22 25,113,400 31.25 15.63
03-07-21 30.70 31.54 30.30 32,138,800 31.05 15.53
03-07-18 30.99 31.05 29.56 26,502,200 29.90 14.95
Date Open High Low Vol Cls adjCls
03-07-17 31.65 31.65 30.33 26,308,600 30.61 15.31
03-07-16 32.75 32.80 31.55 19,096,000 31.85 15.93
03-07-15 32.32 32.77 32.12 26,509,200 32.36 16.18
03-07-14 32.90 33.05 31.51 59,770,600 32.20 16.10
03-07-11 32.84 32.92 31.60 37,147,000 32.19 16.09
03-07-10 32.47 33.00 32.15 68,416,800 32.56 16.28
03-07-09 35.07 35.79 34.01 45,663,200 35.29 17.65
03-07-08 35.24 35.44 34.11 32,377,200 35.10 17.55
03-07-07 35.50 35.72 35.00 25,475,200 35.27 17.64
Date Open High Low Vol Cls adjCls
03-07-03 33.60 35.00 33.60 15,900,600 34.70 17.35
03-07-02 33.72 34.41 33.60 19,565,800 34.35 17.17
03-07-01 32.86 33.65 32.20 20,227,600 33.64 16.82
03-06-30 32.66 33.36 31.75 21,051,200 32.70 16.35
03-06-27 33.10 33.49 32.18 25,943,200 32.22 16.11
03-06-26 31.70 33.00 31.41 28,344,600 32.90 16.45
03-06-25 31.20 32.10 31.17 20,055,600 31.35 15.68
03-06-24 31.44 31.94 30.57 21,847,600 31.36 15.68
03-06-23 31.90 32.15 31.12 17,155,200 31.52 15.76
Date Open High Low Vol Cls adjCls
03-06-20 32.30 32.49 31.63 25,535,800 32.14 16.07
03-06-19 32.11 33.19 31.50 27,878,200 31.63 15.82
03-06-18 30.99 32.82 30.94 32,913,800 32.30 16.15
03-06-17 30.95 31.62 30.67 27,192,600 31.42 15.71
03-06-16 29.85 30.79 29.60 38,891,000 30.66 15.33
03-06-13 29.63 29.75 28.56 21,168,000 28.72 14.36
03-06-12 29.73 29.89 29.16 26,566,000 29.70 14.85
03-06-11 28.32 29.95 28.20 39,347,800 29.60 14.80
03-06-10 27.60 27.99 27.05 20,410,600 27.90 13.95
Date Open High Low Vol Cls adjCls
03-06-09 28.55 28.66 27.35 36,217,400 27.50 13.75
03-06-06 30.01 30.20 27.50 42,757,200 27.95 13.98
03-06-05 29.50 29.53 28.98 19,126,800 29.39 14.70
03-06-04 28.45 29.66 28.39 42,710,000 29.59 14.80
03-06-03 28.93 28.98 28.23 42,024,400 28.55 14.28
03-06-02 30.31 30.40 28.55 34,546,600 28.66 14.33
03-05-30 30.30 30.36 29.51 32,082,800 29.84 14.92
03-05-29 29.95 30.72 29.75 22,298,800 30.15 15.08
03-05-28 30.01 30.29 29.58 26,365,200 29.90 14.95
Date Open High Low Vol Cls adjCls
03-05-27 27.88 30.19 27.52 44,754,600 29.97 14.99
03-05-23 27.00 28.51 26.90 30,364,200 28.49 14.25
03-05-22 26.30 27.01 26.03 16,879,600 26.90 13.45
03-05-21 26.58 26.65 25.99 19,526,400 26.18 13.09
03-05-20 26.34 26.91 26.10 34,828,400 26.58 13.29
03-05-19 27.47 27.61 25.75 31,976,400 25.95 12.98
03-05-16 27.42 28.00 27.31 20,265,200 27.75 13.88
03-05-15 27.08 27.63 26.78 19,305,400 27.51 13.76
03-05-14 27.21 27.55 26.98 24,530,400 27.09 13.55
Date Open High Low Vol Cls adjCls
03-05-13 25.96 27.68 25.87 40,806,200 27.22 13.61
03-05-12 24.98 26.23 24.90 22,603,200 26.17 13.09
03-05-09 25.13 25.36 24.73 14,930,000 25.04 12.52
03-05-08 24.65 25.34 24.47 16,335,200 25.08 12.54
03-05-07 25.01 25.07 24.61 14,273,200 24.76 12.38
03-05-06 25.08 25.50 24.88 19,928,600 25.15 12.58
03-05-05 25.34 25.52 24.89 17,909,600 25.03 12.52
03-05-02 24.75 25.27 24.58 17,471,000 25.15 12.58
03-05-01 24.79 24.79 24.04 17,440,600 24.55 12.28
Date Open High Low Vol Cls adjCls
03-04-30 24.92 25.25 24.63 16,177,800 24.77 12.39
03-04-29 25.22 25.57 24.76 15,976,400 25.01 12.51
03-04-28 25.20 25.43 24.55 19,463,400 25.29 12.65
03-04-25 25.80 25.83 24.84 23,921,800 24.96 12.48
03-04-24 25.19 25.70 25.07 18,209,600 25.45 12.73
03-04-23 25.76 26.25 25.42 24,810,000 25.60 12.80
03-04-22 25.12 25.74 24.95 22,454,200 25.66 12.83
03-04-21 25.00 25.67 24.85 22,762,800 25.41 12.71
03-04-17 24.71 25.10 24.55 22,127,000 25.09 12.55
Date Open High Low Vol Cls adjCls
03-04-16 25.01 25.25 24.47 27,588,600 24.67 12.34
03-04-15 24.12 25.00 24.08 27,799,400 24.81 12.41
03-04-14 23.79 24.45 23.66 30,561,000 24.35 12.18
03-04-11 24.35 24.93 23.55 44,018,000 24.43 12.22
03-04-10 23.72 24.37 23.13 72,957,000 24.27 12.14
03-04-09 23.81 23.91 22.64 48,223,400 22.87 11.44
03-04-08 24.18 24.23 23.64 25,371,000 23.81 11.91
03-04-07 25.02 25.25 23.94 35,569,400 24.00 12.00
03-04-04 24.05 24.19 23.11 49,753,200 24.05 12.03
Date Open High Low Vol Cls adjCls
03-04-03 24.05 24.78 23.32 27,701,400 24.34 12.17
03-04-02 23.04 23.91 22.67 37,083,400 23.74 11.87
03-04-01 23.30 23.60 22.52 47,505,200 22.79 11.40
03-03-31 23.82 24.39 23.65 27,397,200 24.02 12.01
03-03-28 24.28 24.75 24.23 21,920,600 24.38 12.19
03-03-27 24.70 24.99 24.25 36,248,400 24.41 12.21
03-03-26 24.49 24.99 23.55 37,575,800 24.76 12.38
03-03-25 23.36 24.54 23.29 35,374,400 23.62 11.81
03-03-24 22.83 23.72 22.53 33,779,000 23.35 11.68
Date Open High Low Vol Cls adjCls
03-03-21 23.58 24.19 22.93 36,211,200 23.97 11.99
03-03-20 22.03 23.26 21.80 29,435,600 22.85 11.43
03-03-19 22.05 22.37 21.40 24,803,000 22.21 11.11
03-03-18 21.85 22.10 21.50 25,790,000 21.97 10.99
03-03-17 20.12 22.40 20.09 42,114,000 22.38 11.19
03-03-14 20.50 20.83 20.05 18,290,000 20.69 10.35
03-03-13 19.69 20.48 19.45 23,618,400 20.25 10.13
03-03-12 18.94 19.22 18.47 13,683,400 19.19 9.60
03-03-11 19.26 19.34 18.82 12,019,800 18.96 9.48
Date Open High Low Vol Cls adjCls
03-03-10 19.39 19.65 19.09 11,862,800 19.19 9.60
03-03-07 19.25 19.67 18.80 20,720,200 19.62 9.81
03-03-06 19.83 19.83 19.20 21,565,200 19.44 9.72
03-03-05 19.98 20.12 19.73 12,279,000 19.90 9.95
03-03-04 19.92 20.16 19.75 20,929,000 19.87 9.94
03-03-03 20.79 21.00 19.90 26,211,600 19.92 9.96
03-02-28 20.03 20.95 19.98 23,457,000 20.85 10.43
03-02-27 19.81 20.17 19.61 14,893,600 20.08 10.04
03-02-26 19.58 19.96 19.58 15,627,400 19.71 9.86
Date Open High Low Vol Cls adjCls
03-02-25 19.45 20.00 19.31 11,824,200 20.00 10.00
03-02-24 19.52 19.96 19.52 9,690,400 19.67 9.84
03-02-21 19.50 19.90 19.21 12,717,200 19.83 9.92
03-02-20 19.41 19.75 19.31 13,858,000 19.72 9.86
03-02-19 19.10 19.59 19.03 12,852,400 19.38 9.69
03-02-18 18.85 19.60 18.83 17,076,400 19.49 9.75
03-02-14 18.31 18.91 18.09 15,901,600 18.90 9.45
03-02-13 18.69 18.73 17.56 26,697,800 18.05 9.03
03-02-12 18.20 18.60 18.00 12,368,000 18.17 9.09
Date Open High Low Vol Cls adjCls
03-02-11 18.00 18.49 17.98 14,895,800 18.29 9.15
03-02-10 17.57 17.97 17.46 10,486,400 17.92 8.96
03-02-07 17.77 17.85 17.30 14,120,200 17.54 8.77
03-02-06 17.72 18.18 17.55 10,670,000 17.93 8.97
03-02-05 17.83 18.15 17.65 12,986,800 17.79 8.90
03-02-04 17.83 17.86 17.50 11,921,400 17.75 8.88
03-02-03 18.05 18.40 17.93 9,586,600 17.97 8.99
03-01-31 17.82 18.38 17.80 13,286,000 18.20 9.10
03-01-30 18.67 18.85 18.08 10,401,000 18.09 9.05
Date Open High Low Vol Cls adjCls
03-01-29 18.41 18.97 18.16 16,126,800 18.83 9.42
03-01-28 18.35 18.72 18.03 17,630,800 18.62 9.31
03-01-27 18.18 18.77 18.04 18,864,600 18.11 9.06
03-01-24 19.06 19.17 18.65 23,468,400 18.78 9.39
03-01-23 18.85 19.13 18.56 18,093,400 19.08 9.54
03-01-22 17.89 18.75 17.71 23,056,600 18.48 9.24
03-01-21 18.21 18.44 17.75 20,121,600 17.92 8.96
03-01-17 18.60 18.98 18.36 22,038,600 18.37 9.19
03-01-16 18.30 19.49 18.11 58,419,400 18.75 9.38
Date Open High Low Vol Cls adjCls
03-01-15 19.97 20.18 19.49 44,611,000 19.58 9.79
03-01-14 19.56 19.84 19.30 16,060,600 19.70 9.85
03-01-13 20.33 20.39 19.35 27,927,600 19.67 9.84
03-01-10 18.80 20.00 18.80 26,122,600 20.00 10.00
03-01-09 18.92 19.49 18.80 15,946,400 19.44 9.72
03-01-08 18.87 19.30 18.56 19,244,600 18.75 9.38
03-01-07 17.87 19.30 17.86 28,092,600 19.15 9.58
03-01-06 17.85 19.19 17.78 21,209,400 18.94 9.47
03-01-03 17.50 18.35 17.35 15,090,600 18.10 9.05
Date Open High Low Vol Cls adjCls
03-01-02 16.59 17.66 16.50 19,640,400 17.60 8.80
02-12-31 16.35 16.62 16.18 8,761,000 16.35 8.18
02-12-30 16.45 16.81 16.18 11,204,800 16.48 8.24
02-12-27 16.86 17.38 16.43 9,223,400 16.58 8.29
02-12-26 17.32 17.54 16.85 9,446,200 16.95 8.48
02-12-24 17.33 17.80 17.32 6,323,400 17.37 8.69
02-12-23 16.80 17.78 16.57 14,434,400 17.72 8.86
02-12-20 17.01 17.15 16.70 18,247,400 17.08 8.54
02-12-19 16.57 17.12 16.10 21,200,200 16.71 8.36
Date Open High Low Vol Cls adjCls
02-12-18 17.22 17.35 16.59 13,168,600 16.80 8.40
02-12-17 17.10 17.75 17.09 15,719,400 17.52 8.76
02-12-16 17.38 17.60 17.04 18,587,400 17.30 8.65
02-12-13 17.40 18.19 17.28 31,478,800 17.40 8.70
02-12-12 16.80 17.85 16.36 25,788,000 17.68 8.84
02-12-11 16.30 16.78 16.09 10,198,600 16.46 8.23
02-12-10 15.87 16.69 15.87 16,256,400 16.27 8.14
02-12-09 16.60 16.66 15.71 12,543,800 15.74 7.87
02-12-06 16.32 16.94 16.17 9,903,400 16.74 8.37
Date Open High Low Vol Cls adjCls
02-12-05 17.06 17.12 16.50 10,059,200 16.55 8.28
02-12-04 17.16 17.25 16.57 21,054,800 16.74 8.37
02-12-03 17.36 17.62 17.22 14,968,400 17.36 8.68
02-12-02 18.70 18.97 17.92 15,975,200 18.04 9.02
02-11-29 18.49 18.60 18.09 8,669,600 18.27 9.14
02-11-27 18.33 18.59 18.17 12,832,400 18.39 9.20
02-11-26 18.42 18.50 17.90 18,048,200 18.13 9.07
02-11-25 18.50 18.60 17.85 15,369,200 18.39 9.20
02-11-22 18.70 18.76 18.11 16,801,400 18.40 9.20
Date Open High Low Vol Cls adjCls
02-11-21 17.99 18.80 17.93 27,018,400 18.31 9.16
02-11-20 17.17 18.01 16.85 21,584,600 18.00 9.00
02-11-19 17.26 17.59 16.57 21,809,200 16.75 8.38
02-11-18 17.40 18.00 17.39 19,682,600 17.76 8.88
02-11-15 16.38 17.51 16.00 29,216,000 17.45 8.73
02-11-14 15.96 16.75 15.85 21,356,200 16.70 8.35
02-11-13 15.39 15.90 15.08 21,902,200 15.44 7.72
02-11-12 15.09 15.73 14.84 16,587,000 15.48 7.74
02-11-11 15.53 15.70 14.85 15,788,200 14.92 7.46
Date Open High Low Vol Cls adjCls
02-11-08 15.48 15.94 15.36 18,175,400 15.68 7.84
02-11-07 16.15 16.18 15.33 45,190,000 15.60 7.80
02-11-06 17.09 17.44 16.62 50,040,000 17.38 8.69
02-11-05 16.30 17.09 16.26 24,968,000 17.03 8.52
02-11-04 15.51 17.49 15.50 45,498,600 16.77 8.39
02-11-01 14.70 15.23 14.50 19,034,000 15.15 7.58
02-10-31 15.02 15.32 14.71 20,530,800 14.92 7.46
02-10-30 14.29 15.06 14.10 18,673,200 14.98 7.49
02-10-29 14.51 14.80 14.22 19,701,000 14.30 7.15
Date Open High Low Vol Cls adjCls
02-10-28 15.35 15.35 14.53 20,800,000 14.66 7.33
02-10-25 14.85 15.04 14.70 24,087,400 14.92 7.46
02-10-24 15.40 15.59 14.85 35,035,000 15.06 7.53
02-10-23 14.56 15.07 14.35 29,811,600 15.07 7.54
02-10-22 14.51 14.91 14.31 29,231,800 14.85 7.43
02-10-21 14.61 15.10 14.25 35,637,800 14.96 7.48
02-10-18 14.41 15.05 14.29 30,130,400 15.03 7.52
02-10-17 14.74 14.98 13.91 45,500,400 14.67 7.34
02-10-16 13.80 14.83 13.72 45,494,600 14.68 7.34
Date Open High Low Vol Cls adjCls
02-10-15 14.98 15.23 14.14 75,204,200 14.42 7.21
02-10-14 12.89 14.70 12.88 65,224,200 14.26 7.13
02-10-11 12.25 13.50 12.25 65,590,000 13.36 6.68
02-10-10 11.36 12.30 11.30 125,565,800 12.27 6.14
02-10-09 9.44 10.09 9.28 38,622,600 9.98 4.99
02-10-08 9.38 9.58 9.06 16,115,000 9.50 4.75
02-10-07 9.25 9.49 9.01 10,617,800 9.08 4.54
02-10-04 9.54 9.57 9.25 11,016,800 9.34 4.67
02-10-03 9.56 10.00 9.30 12,065,600 9.39 4.70
Date Open High Low Vol Cls adjCls
02-10-02 9.67 10.28 9.40 17,789,000 9.48 4.74
02-10-01 9.90 9.94 9.32 18,278,800 9.70 4.85
02-09-30 10.38 10.38 9.54 21,264,200 9.57 4.79
02-09-27 10.20 10.82 10.15 14,591,000 10.58 5.29
02-09-26 10.23 10.71 10.12 36,120,400 10.59 5.30
02-09-25 9.25 10.06 9.05 24,466,200 9.91 4.96
02-09-24 8.95 9.46 8.94 18,029,000 9.00 4.50
02-09-23 9.58 9.65 9.00 16,616,400 9.08 4.54
02-09-20 9.70 9.77 9.40 12,771,200 9.75 4.88
Date Open High Low Vol Cls adjCls
02-09-19 9.56 9.90 9.50 9,647,400 9.50 4.75
02-09-18 10.00 10.12 9.67 9,826,200 10.00 5.00
02-09-17 10.65 10.68 10.00 10,153,200 10.01 5.01
02-09-16 10.46 10.59 10.18 9,599,200 10.18 5.09
02-09-13 10.20 10.65 10.03 13,731,400 10.46 5.23
02-09-12 10.48 10.62 10.25 20,129,400 10.35 5.18
02-09-11 10.43 11.10 10.43 15,065,800 10.72 5.36
02-09-10 10.15 10.68 10.13 19,370,400 10.46 5.23
02-09-09 9.63 10.36 9.52 18,977,400 10.15 5.08
Date Open High Low Vol Cls adjCls
02-09-06 9.56 10.02 9.51 17,477,400 9.94 4.97
02-09-05 9.63 9.63 9.14 19,218,400 9.19 4.60
02-09-04 9.78 9.95 9.43 26,636,600 9.77 4.89
02-09-03 10.04 10.08 9.61 26,393,200 9.71 4.86
02-08-30 10.17 10.45 10.01 23,827,400 10.29 5.15
02-08-29 9.74 10.41 9.72 70,994,200 10.25 5.13
02-08-28 10.64 10.65 9.13 55,790,200 9.13 4.57
02-08-27 11.53 11.53 10.56 25,004,800 10.70 5.35
02-08-26 12.16 12.17 11.14 22,961,600 11.31 5.66
Date Open High Low Vol Cls adjCls
02-08-23 12.75 12.77 11.80 17,538,200 12.02 6.01
02-08-22 13.02 13.10 12.53 21,010,800 12.80 6.40
02-08-21 13.35 13.48 12.70 20,940,400 12.90 6.45
02-08-20 13.17 13.46 12.90 16,508,200 13.09 6.55
02-08-19 12.05 13.55 12.04 25,111,800 13.47 6.74
02-08-16 12.12 12.27 11.66 14,823,000 12.10 6.05
02-08-15 11.90 12.29 11.76 13,778,400 12.22 6.11
02-08-14 11.13 11.97 10.93 19,843,800 11.71 5.86
02-08-13 11.89 12.45 11.16 20,229,400 11.19 5.60
Date Open High Low Vol Cls adjCls
02-08-12 11.68 11.98 11.49 9,145,000 11.97 5.99
02-08-09 11.75 12.19 11.63 9,686,400 11.96 5.98
02-08-08 11.39 12.10 11.30 13,103,000 11.96 5.98
02-08-07 12.01 12.19 10.75 16,859,000 11.43 5.72
02-08-06 11.24 11.94 11.11 15,271,000 11.50 5.75
02-08-05 11.59 11.63 10.75 16,354,600 10.89 5.45
02-08-02 12.17 12.18 11.32 17,923,400 11.58 5.79
02-08-01 13.06 13.07 12.11 16,597,800 12.16 6.08
02-07-31 13.16 13.48 12.93 14,406,800 13.17 6.59
Date Open High Low Vol Cls adjCls
02-07-30 12.92 13.89 12.87 19,163,200 13.39 6.70
02-07-29 12.95 13.27 12.84 17,167,200 13.19 6.60
02-07-26 12.47 12.85 12.19 24,620,400 12.70 6.35
02-07-25 13.06 13.14 11.91 39,191,600 12.16 6.08
02-07-24 12.30 13.59 11.90 30,755,600 13.58 6.79
02-07-23 13.54 13.69 12.65 24,089,400 12.66 6.33
02-07-22 13.16 13.97 12.84 26,279,400 13.32 6.66
02-07-19 13.34 13.48 12.98 19,755,600 13.37 6.69
02-07-18 14.07 14.25 13.53 21,366,600 13.58 6.79
Date Open High Low Vol Cls adjCls
02-07-17 14.24 14.80 13.92 31,584,000 14.26 7.13
02-07-16 12.86 14.33 12.82 34,376,200 13.76 6.88
02-07-15 12.81 13.67 12.36 39,270,800 13.06 6.53
02-07-12 12.79 13.33 12.62 35,516,000 12.94 6.47
02-07-11 11.15 13.16 11.11 80,174,600 12.92 6.46
02-07-10 12.92 13.07 12.06 43,756,600 12.19 6.10
02-07-09 12.98 13.12 12.55 18,565,400 12.70 6.35
02-07-08 13.30 13.80 12.85 21,260,400 12.89 6.45
02-07-05 13.18 13.65 13.00 9,540,600 13.62 6.81
Date Open High Low Vol Cls adjCls
02-07-03 11.95 12.98 11.87 25,270,400 12.78 6.39
02-07-02 13.58 13.59 11.66 34,056,000 11.88 5.94
02-07-01 14.76 14.86 13.55 15,985,000 13.63 6.82
02-06-28 14.10 14.87 13.92 13,724,200 14.76 7.38
02-06-27 14.43 14.70 13.24 23,792,600 14.18 7.09
02-06-26 13.03 14.70 12.82 27,075,400 14.18 7.09
02-06-25 15.20 15.37 13.47 29,930,600 13.72 6.86
02-06-24 15.39 15.40 14.53 19,801,800 15.08 7.54
02-06-21 15.06 15.60 14.90 17,888,200 15.49 7.75
Date Open High Low Vol Cls adjCls
02-06-20 16.03 16.22 15.47 14,256,800 15.65 7.83
02-06-19 16.46 16.87 16.01 13,765,800 16.02 8.01
02-06-18 16.52 17.05 16.45 11,408,600 16.65 8.33
02-06-17 15.91 17.07 15.77 14,372,200 16.78 8.39
02-06-14 15.50 16.07 15.02 13,859,800 15.96 7.98
02-06-13 15.63 16.20 15.50 10,379,800 15.97 7.99
02-06-12 15.63 16.05 15.08 17,325,200 15.83 7.92
02-06-11 15.97 16.39 15.76 10,988,400 15.86 7.93
02-06-10 15.87 16.21 15.55 9,751,200 15.84 7.92
Date Open High Low Vol Cls adjCls
02-06-07 15.50 16.23 15.45 15,696,600 15.86 7.93
02-06-06 15.97 16.42 15.71 13,621,000 15.99 8.00
02-06-05 16.06 16.09 15.49 11,977,400 16.01 8.01
02-06-04 15.51 16.30 15.15 15,346,800 16.00 8.00
02-06-03 16.12 16.40 15.65 12,299,800 15.68 7.84
02-05-31 16.63 16.70 15.95 11,485,200 16.02 8.01
02-05-30 16.36 16.66 16.05 9,002,800 16.42 8.21
02-05-29 16.49 16.88 16.23 10,859,600 16.58 8.29
02-05-28 17.15 17.16 16.16 9,969,600 16.55 8.28
Date Open High Low Vol Cls adjCls
02-05-24 16.87 17.10 16.50 8,892,600 17.01 8.51
02-05-23 16.53 17.13 16.25 14,567,800 17.09 8.55
02-05-22 16.59 17.14 15.93 16,974,200 16.27 8.14
02-05-21 17.22 17.27 16.50 9,908,600 16.73 8.37
02-05-20 17.71 17.72 16.89 14,262,800 17.17 8.59
02-05-17 18.19 18.45 17.67 12,264,200 18.00 9.00
02-05-16 17.66 18.20 17.55 14,107,400 18.03 9.02
02-05-15 17.17 17.98 17.05 21,283,600 17.78 8.89
02-05-14 16.69 17.82 16.65 24,921,600 17.55 8.78
Date Open High Low Vol Cls adjCls
02-05-13 15.66 16.23 15.65 14,218,400 15.98 7.99
02-05-10 16.20 16.45 15.40 17,620,000 15.46 7.73
02-05-09 15.65 16.65 15.59 22,037,600 16.37 8.19
02-05-08 15.23 16.37 15.10 21,358,200 16.32 8.16
02-05-07 14.78 15.05 14.56 12,768,800 14.74 7.37
02-05-06 14.64 15.26 14.39 15,049,000 14.60 7.30
02-05-03 15.02 15.10 14.47 12,639,200 14.77 7.39
02-05-02 15.19 15.77 14.80 21,428,600 15.00 7.50
02-05-01 14.79 15.85 14.12 26,775,600 15.64 7.82
Date Open High Low Vol Cls adjCls
02-04-30 14.22 15.05 14.16 21,189,800 14.76 7.38
02-04-29 14.47 14.70 13.97 15,803,200 14.21 7.11
02-04-26 14.91 14.95 14.35 19,087,600 14.50 7.25
02-04-25 14.24 14.77 14.17 16,614,200 14.35 7.18
02-04-24 14.68 15.09 14.50 26,954,000 14.61 7.31
02-04-23 14.11 14.28 13.87 14,515,400 14.17 7.09
02-04-22 14.73 14.73 13.88 19,980,800 14.14 7.07
02-04-19 15.20 15.25 14.75 18,159,800 14.76 7.38
02-04-18 15.77 15.84 15.00 16,957,400 15.06 7.53
Date Open High Low Vol Cls adjCls
02-04-17 15.58 15.90 15.48 22,728,800 15.89 7.95
02-04-16 15.53 15.55 15.05 29,637,400 15.39 7.70
02-04-15 15.90 16.07 15.32 18,348,600 15.41 7.71
02-04-12 15.82 15.99 15.50 23,181,000 15.72 7.86
02-04-11 16.86 16.87 15.26 68,269,000 15.45 7.73
02-04-10 18.70 18.81 17.50 33,023,200 18.44 9.22
02-04-09 18.95 19.15 18.39 21,637,800 18.46 9.23
02-04-08 17.60 18.85 17.35 26,425,800 18.84 9.42
02-04-05 17.74 18.48 17.71 18,153,400 18.17 9.09
Date Open High Low Vol Cls adjCls
02-04-04 17.81 17.82 17.10 15,151,200 17.66 8.83
02-04-03 18.23 18.28 17.51 14,094,000 17.82 8.91
02-04-02 18.44 18.50 17.85 14,504,000 18.05 9.03
02-04-01 18.75 18.85 18.00 12,873,600 18.68 9.34
02-03-28 18.03 18.49 17.87 10,132,400 18.47 9.24
02-03-27 17.71 17.95 17.29 11,252,400 17.85 8.93
02-03-26 17.62 18.45 17.57 16,236,600 17.69 8.85
02-03-25 18.40 18.88 17.72 10,465,600 17.83 8.92
02-03-22 18.42 18.76 18.18 13,243,400 18.43 9.22
Date Open High Low Vol Cls adjCls
02-03-21 18.35 18.75 17.60 20,458,800 18.59 9.30
02-03-20 18.67 19.09 18.16 10,253,600 18.20 9.10
02-03-19 19.17 19.45 18.99 10,785,200 19.09 9.55
02-03-18 18.74 19.26 18.66 15,079,000 19.21 9.61
02-03-15 19.50 19.60 18.13 26,581,200 18.72 9.36
02-03-14 19.04 19.39 18.90 11,820,400 19.23 9.62
02-03-13 18.75 19.60 18.75 16,346,600 19.22 9.61
02-03-12 19.35 19.81 18.90 29,150,400 19.36 9.68
02-03-11 18.51 20.54 18.51 34,095,200 20.50 10.25
Date Open High Low Vol Cls adjCls
02-03-08 18.44 18.98 18.05 19,056,800 18.93 9.47
02-03-07 18.31 18.50 17.62 16,618,600 17.94 8.97
02-03-06 17.85 18.50 17.63 23,403,200 18.26 9.13
02-03-05 17.29 18.26 17.17 28,806,400 18.19 9.10
02-03-04 17.13 18.07 16.95 32,436,200 17.81 8.91
02-03-01 14.93 16.69 14.93 33,485,400 16.61 8.31
02-02-28 14.63 15.01 14.25 16,732,200 14.46 7.23
02-02-27 15.09 15.38 14.45 16,609,200 14.55 7.28
02-02-26 15.11 15.13 14.16 16,967,000 14.93 7.47
Date Open High Low Vol Cls adjCls
02-02-25 14.42 15.25 14.09 19,819,800 15.00 7.50
02-02-22 14.30 14.66 13.41 18,192,000 14.46 7.23
02-02-21 15.15 15.35 14.35 20,302,000 14.44 7.22
02-02-20 14.74 15.43 14.01 25,165,200 15.29 7.65
02-02-19 15.12 15.15 14.25 24,867,000 14.44 7.22
02-02-15 16.70 16.71 15.49 15,085,000 15.67 7.84
02-02-14 16.92 17.35 16.50 13,740,600 16.57 8.29
02-02-13 16.68 17.18 16.41 24,922,800 16.79 8.40
02-02-12 16.38 16.53 16.12 9,701,200 16.33 8.17
Date Open High Low Vol Cls adjCls
02-02-11 16.40 16.82 16.12 12,847,800 16.55 8.28
02-02-08 15.41 16.72 15.33 18,556,800 16.65 8.33
02-02-07 15.66 15.75 14.95 21,492,200 15.35 7.68
02-02-06 16.09 16.10 15.50 25,175,200 15.89 7.95
02-02-05 15.56 16.16 15.23 21,340,200 15.77 7.89
02-02-04 16.55 16.60 15.60 17,827,400 15.75 7.88
02-02-01 17.26 17.30 16.35 13,860,200 16.68 8.34
02-01-31 17.70 17.80 16.79 15,431,600 17.24 8.62
02-01-30 18.19 18.20 16.18 37,318,600 17.19 8.60
Date Open High Low Vol Cls adjCls
02-01-29 18.81 18.81 17.71 20,109,600 18.18 9.09
02-01-28 18.83 18.91 18.40 12,314,400 18.70 9.35
02-01-25 18.32 18.85 18.06 20,250,600 18.68 9.34
02-01-24 18.93 19.40 18.02 29,277,400 18.19 9.10
02-01-23 18.80 18.85 17.97 21,565,200 18.44 9.22
02-01-22 19.90 20.05 18.40 28,990,600 18.42 9.21
02-01-18 19.66 19.98 18.95 35,842,800 19.20 9.60
02-01-17 19.37 20.38 19.25 59,843,400 20.12 10.06
02-01-16 18.92 19.08 17.80 39,965,800 17.87 8.94
Date Open High Low Vol Cls adjCls
02-01-15 19.22 19.48 18.82 16,099,200 19.47 9.74
02-01-14 19.71 19.92 18.87 21,948,400 19.01 9.51
02-01-11 20.52 20.90 20.02 14,488,200 20.16 10.08
02-01-10 20.06 20.71 19.95 21,084,800 20.49 10.25
02-01-09 19.80 21.35 19.77 38,134,400 20.25 10.13
02-01-08 19.40 19.73 19.25 19,021,200 19.53 9.77
02-01-07 18.70 19.94 18.65 29,516,400 19.73 9.87
02-01-04 19.00 19.81 18.53 24,050,200 18.90 9.45
02-01-03 18.70 19.29 18.54 23,668,000 19.13 9.57
Date Open High Low Vol Cls adjCls
02-01-02 18.14 18.69 17.68 21,903,600 18.63 9.32
01-12-31 18.51 18.55 17.60 18,827,800 17.74 8.87
01-12-28 18.65 18.88 18.29 25,317,400 18.30 9.15
01-12-27 17.95 18.09 17.54 15,643,400 17.77 8.89
01-12-26 18.05 18.27 17.31 25,327,400 17.51 8.76
01-12-24 16.89 17.02 16.55 4,194,400 16.67 8.34
01-12-21 16.97 17.28 16.50 23,752,600 16.92 8.46
01-12-20 17.60 18.19 16.15 20,588,400 16.22 8.11
01-12-19 17.95 18.30 17.43 13,653,200 17.71 8.86
Date Open High Low Vol Cls adjCls
01-12-18 18.34 18.45 17.96 15,585,200 18.38 9.19
01-12-17 17.20 18.07 17.13 15,448,400 17.86 8.93
01-12-14 18.04 18.04 16.54 20,105,600 17.21 8.61
01-12-13 18.21 18.31 17.58 22,921,200 17.58 8.79
01-12-12 19.03 19.33 18.65 31,213,200 19.14 9.57
01-12-11 18.50 19.00 18.01 29,282,400 18.42 9.21
01-12-10 17.63 18.70 17.60 23,105,800 17.82 8.91
01-12-07 17.91 18.23 17.47 32,549,200 17.67 8.84
01-12-06 17.54 19.50 17.27 61,513,000 19.02 9.51
Date Open High Low Vol Cls adjCls
01-12-05 17.13 17.60 16.53 40,721,000 17.06 8.53
01-12-04 16.29 17.03 16.01 22,457,600 16.96 8.48
01-12-03 16.30 16.35 15.75 22,941,800 15.83 7.92
01-11-30 16.70 16.78 15.36 25,159,000 15.57 7.79
01-11-29 16.60 16.70 15.50 33,130,200 16.70 8.35
01-11-28 17.04 17.45 16.10 25,570,400 16.21 8.11
01-11-27 17.40 17.94 16.90 43,562,200 17.40 8.70
01-11-26 16.35 18.09 16.20 45,330,600 18.07 9.04
01-11-23 15.18 15.78 15.01 9,200,200 15.73 7.87
Date Open High Low Vol Cls adjCls
01-11-21 14.98 15.26 14.22 16,417,400 14.93 7.47
01-11-20 15.88 16.00 14.88 26,776,200 14.89 7.45
01-11-19 16.04 16.35 15.62 17,486,200 16.28 8.14
01-11-16 15.27 16.00 15.05 31,970,800 15.47 7.74
01-11-15 14.89 15.46 14.55 30,830,600 14.83 7.42
01-11-14 14.57 15.38 14.42 29,540,000 15.21 7.61
01-11-13 14.26 14.29 13.80 15,337,600 13.97 6.99
01-11-12 13.55 13.77 12.84 15,510,000 13.70 6.85
01-11-09 13.22 13.77 12.97 18,362,800 13.72 6.86
Date Open High Low Vol Cls adjCls
01-11-08 13.78 14.28 12.97 22,932,000 13.12 6.56
01-11-07 12.80 14.01 12.80 29,029,000 13.43 6.72
01-11-06 11.90 13.15 11.83 23,447,200 12.99 6.50
01-11-05 11.26 12.00 11.18 15,136,800 11.99 6.00
01-11-02 11.13 11.25 10.83 10,678,000 10.96 5.48
01-11-01 11.07 11.34 10.67 14,626,000 11.20 5.60
01-10-31 11.53 11.69 10.87 11,277,200 10.88 5.44
01-10-30 11.04 11.42 10.62 14,171,600 11.09 5.55
01-10-29 11.95 12.15 11.29 14,799,000 11.30 5.65
Date Open High Low Vol Cls adjCls
01-10-26 12.14 12.58 11.73 11,832,200 12.06 6.03
01-10-25 11.47 12.32 11.17 20,753,600 12.25 6.13
01-10-24 11.78 12.04 11.25 12,465,200 11.95 5.98
01-10-23 11.93 12.29 11.40 20,593,400 11.58 5.79
01-10-22 11.40 11.88 11.07 11,827,000 11.78 5.89
01-10-19 11.12 11.46 10.81 13,111,600 11.37 5.69
01-10-18 11.49 11.84 11.08 14,633,600 11.27 5.64
01-10-17 13.03 13.18 11.31 23,678,200 11.36 5.68
01-10-16 12.19 12.67 12.01 13,847,800 12.50 6.25
Date Open High Low Vol Cls adjCls
01-10-15 11.86 12.39 11.55 11,493,000 12.07 6.04
01-10-12 12.21 12.26 11.46 29,939,200 12.08 6.04
01-10-11 11.96 12.68 11.70 58,265,400 12.50 6.25
01-10-10 10.08 11.25 10.01 26,617,400 10.93 5.47
01-10-09 10.41 10.60 10.01 12,246,400 10.16 5.08
01-10-08 10.05 10.89 9.91 14,124,400 10.49 5.25
01-10-05 10.30 10.60 10.05 12,420,400 10.35 5.18
01-10-04 10.17 11.59 9.68 35,863,200 10.68 5.34
01-10-03 8.91 10.00 8.84 23,861,000 9.91 4.96
Date Open High Low Vol Cls adjCls
01-10-02 9.02 9.25 8.89 10,246,400 9.24 4.62
01-10-01 8.70 9.20 8.45 14,021,600 9.09 4.55
01-09-28 9.16 9.25 8.60 13,111,800 8.81 4.41
01-09-27 8.04 9.25 8.02 29,073,200 9.11 4.56
01-09-26 9.35 9.50 8.10 15,748,000 8.11 4.06
01-09-25 9.16 10.04 9.00 23,675,000 9.28 4.64
01-09-24 9.09 9.46 8.82 15,538,800 9.25 4.63
01-09-21 9.33 9.40 8.50 25,924,800 8.68 4.34
01-09-20 9.95 10.34 9.81 16,103,200 9.97 4.99
Date Open High Low Vol Cls adjCls
01-09-19 10.19 10.40 9.80 24,542,000 10.07 5.04
01-09-18 10.80 11.13 10.03 20,893,400 10.10 5.05
01-09-17 10.55 11.32 10.25 34,958,200 10.88 5.44
01-09-10 10.73 12.35 10.71 29,562,800 11.74 5.87
01-09-07 10.74 11.16 10.54 17,791,800 10.75 5.38
01-09-06 11.03 11.55 10.57 29,971,200 11.10 5.55
01-09-05 11.69 11.69 10.45 24,114,600 10.64 5.32
01-09-04 11.96 12.41 11.48 18,605,800 11.70 5.85
01-08-31 11.32 11.90 11.17 15,667,000 11.86 5.93
Date Open High Low Vol Cls adjCls
01-08-30 12.00 12.00 11.02 23,788,000 11.32 5.66
01-08-29 13.14 13.34 12.00 21,579,600 12.14 6.07
01-08-28 13.52 13.72 13.00 14,270,400 13.00 6.50
01-08-27 14.07 14.07 13.01 15,045,400 13.42 6.71
01-08-24 13.38 14.27 13.20 13,311,000 14.11 7.06
01-08-23 13.29 13.85 13.13 15,656,400 13.26 6.63
01-08-22 13.44 13.47 12.75 18,209,000 13.40 6.70
01-08-21 14.68 14.69 13.00 12,589,800 13.01 6.51
01-08-20 14.04 14.78 13.75 9,762,600 14.46 7.23
Date Open High Low Vol Cls adjCls
01-08-17 14.50 14.62 14.00 9,049,600 14.05 7.03
01-08-16 13.96 14.94 13.95 14,791,200 14.79 7.40
01-08-15 15.05 15.08 13.84 21,956,200 14.26 7.13
01-08-14 15.89 16.01 14.74 17,311,400 14.98 7.49
01-08-13 15.52 15.80 15.30 10,381,800 15.64 7.82
01-08-10 16.09 16.26 15.25 18,642,400 15.42 7.71
01-08-09 16.56 16.57 15.60 16,024,400 16.28 8.14
01-08-08 17.23 17.50 16.44 10,008,800 16.55 8.28
01-08-07 17.35 17.82 17.03 7,591,400 17.30 8.65
Date Open High Low Vol Cls adjCls
01-08-06 17.75 17.84 17.26 7,260,600 17.39 8.70
01-08-03 18.49 18.51 17.71 7,477,600 17.87 8.94
01-08-02 18.69 18.70 18.00 7,531,600 18.45 9.23
01-08-01 18.06 18.59 17.87 14,035,200 18.29 9.15
01-07-31 17.95 18.25 17.50 9,468,400 17.62 8.81
01-07-30 18.18 18.39 17.48 8,501,600 17.80 8.90
01-07-27 17.42 18.50 17.20 12,615,800 18.02 9.01
01-07-26 16.88 17.70 16.60 11,784,000 17.48 8.74
01-07-25 16.99 17.25 16.47 10,177,800 16.87 8.44
Date Open High Low Vol Cls adjCls
01-07-24 17.08 17.77 16.43 11,831,600 16.97 8.49
01-07-23 18.23 18.29 17.42 11,828,200 17.56 8.78
01-07-20 17.28 18.05 17.27 17,394,400 17.94 8.97
01-07-19 17.57 17.89 16.75 16,326,400 17.43 8.72
01-07-18 17.95 18.25 16.80 20,664,000 17.03 8.52
01-07-17 17.84 18.70 17.54 15,734,200 18.48 9.24
01-07-16 18.03 19.19 17.95 23,582,200 18.01 9.01
01-07-13 18.17 19.06 17.75 19,426,200 18.25 9.13
01-07-12 18.57 18.62 17.64 31,990,000 18.62 9.31
Date Open High Low Vol Cls adjCls
01-07-11 16.94 17.55 15.31 50,231,200 17.03 8.52
01-07-10 18.92 19.02 17.78 12,927,200 17.83 8.92
01-07-09 18.15 18.87 18.02 14,335,000 18.57 9.29
01-07-06 18.94 19.00 17.65 19,318,200 17.88 8.94
01-07-05 20.00 20.87 18.96 19,023,800 19.19 9.60
01-07-03 19.76 20.15 19.70 7,351,400 19.81 9.91
01-07-02 19.66 20.55 19.46 14,062,400 20.04 10.02
01-06-29 19.46 20.00 19.10 11,881,000 19.99 10.00
01-06-28 19.21 19.68 19.12 16,157,600 19.38 9.69
Date Open High Low Vol Cls adjCls
01-06-27 19.50 19.64 18.34 21,202,000 18.73 9.37
01-06-26 19.05 19.62 18.31 27,588,400 19.14 9.57
01-06-25 18.09 19.97 18.00 33,834,000 19.77 9.89
01-06-22 18.04 18.21 17.20 12,910,400 17.31 8.66
01-06-21 18.18 18.50 17.22 21,789,600 17.80 8.90
01-06-20 15.31 18.51 15.30 21,971,600 18.49 9.25
01-06-19 16.38 16.51 15.24 19,567,800 15.56 7.78
01-06-18 16.51 16.64 15.28 11,646,000 15.31 7.66
01-06-15 16.15 16.75 15.72 17,234,800 16.01 8.01
Date Open High Low Vol Cls adjCls
01-06-14 17.06 17.48 16.05 16,570,400 16.47 8.24
01-06-13 18.33 18.39 17.08 12,258,000 17.15 8.58
01-06-12 17.50 18.52 17.00 15,636,800 18.11 9.06
01-06-11 18.24 18.54 17.48 13,595,800 17.86 8.93
01-06-08 19.39 19.44 18.45 11,039,600 18.55 9.28
01-06-07 19.30 19.43 18.50 15,290,400 19.42 9.71
01-06-06 19.89 20.82 19.60 16,235,000 19.68 9.84
01-06-05 19.70 20.10 19.36 14,149,800 20.00 10.00
01-06-04 20.46 20.50 19.53 24,160,400 19.78 9.89
Date Open High Low Vol Cls adjCls
01-06-01 18.59 20.15 17.90 17,945,200 19.46 9.73
01-05-31 17.93 19.60 17.85 18,587,600 18.11 9.06
01-05-30 18.37 19.04 17.35 16,173,200 17.67 8.84
01-05-29 20.85 20.85 18.62 15,425,400 18.79 9.40
01-05-25 21.32 21.36 20.52 7,707,000 20.92 10.46
01-05-24 20.40 21.55 19.88 17,315,000 21.53 10.77
01-05-23 21.87 21.88 20.40 15,063,000 20.44 10.22
01-05-22 22.15 23.07 21.50 30,289,800 22.13 11.07
01-05-21 19.40 21.50 19.20 23,925,600 21.50 10.75
Date Open High Low Vol Cls adjCls
01-05-18 19.56 20.04 18.90 10,363,200 19.36 9.68
01-05-17 19.49 20.32 19.38 18,521,800 19.85 9.93
01-05-16 17.82 19.87 17.50 19,513,600 19.38 9.69
01-05-15 17.30 19.05 17.00 16,877,400 18.06 9.03
01-05-14 17.80 17.83 16.95 9,832,800 17.10 8.55
01-05-11 18.24 18.43 17.50 9,188,200 17.79 8.90
01-05-10 19.32 19.36 18.01 12,491,400 18.23 9.12
01-05-09 19.24 19.24 18.40 17,152,000 18.86 9.43
01-05-08 20.36 20.38 19.15 15,375,200 19.74 9.87
Date Open High Low Vol Cls adjCls
01-05-07 20.02 20.27 19.56 13,814,200 19.98 9.99
01-05-04 19.87 20.48 19.35 24,910,200 20.13 10.07
01-05-03 21.81 21.97 20.33 19,632,800 20.83 10.42
01-05-02 22.77 23.70 21.12 35,659,200 22.92 11.46
01-05-01 20.11 22.40 20.00 20,895,600 22.31 11.16
01-04-30 20.26 21.05 19.85 21,019,200 20.18 10.09
01-04-27 19.11 19.85 18.76 15,259,400 19.50 9.75
01-04-26 18.95 19.75 18.12 14,672,000 18.26 9.13
01-04-25 17.85 18.74 17.54 14,547,200 18.68 9.34
Date Open High Low Vol Cls adjCls
01-04-24 18.25 19.10 17.75 20,524,000 18.01 9.01
01-04-23 19.11 19.17 17.87 20,566,200 17.96 8.98
01-04-20 20.20 20.98 19.22 25,914,000 19.85 9.93
01-04-19 18.99 20.15 18.85 26,405,400 19.96 9.98
01-04-18 18.41 20.09 17.99 37,386,800 18.62 9.31
01-04-17 17.32 17.80 16.60 35,402,800 17.31 8.66
01-04-16 16.52 18.55 16.20 34,724,200 17.62 8.81
01-04-12 15.88 17.00 15.15 34,184,400 16.96 8.48
01-04-11 17.00 17.25 15.20 37,044,200 15.86 7.93
Date Open High Low Vol Cls adjCls
01-04-10 16.04 16.92 15.15 39,976,000 16.02 8.01
01-04-09 15.82 16.09 14.95 18,480,400 15.64 7.82
01-04-06 15.25 15.81 14.25 30,974,000 14.81 7.41
01-04-05 15.06 15.88 14.63 51,246,000 15.25 7.63
01-04-04 11.88 13.31 11.75 30,154,800 12.44 6.22
01-04-03 13.56 13.69 11.38 29,801,200 11.38 5.69
01-04-02 15.38 15.75 13.44 19,148,200 14.00 7.00
01-03-30 15.00 16.44 14.38 20,178,000 15.75 7.88
01-03-29 14.88 15.00 14.25 17,917,800 15.00 7.50
Date Open High Low Vol Cls adjCls
01-03-28 15.38 15.56 14.50 18,186,800 14.94 7.47
01-03-27 14.50 15.75 14.25 21,399,000 15.56 7.78
01-03-26 15.13 15.13 14.16 12,504,000 14.19 7.09
01-03-23 15.38 15.58 13.94 18,004,600 14.44 7.22
01-03-22 14.06 14.94 13.53 20,599,000 14.88 7.44
01-03-21 13.94 14.50 13.50 15,176,000 13.69 6.84
01-03-20 15.25 15.63 13.75 23,528,400 13.94 6.97
01-03-19 14.06 15.13 13.69 17,516,200 14.94 7.47
01-03-16 14.63 15.06 13.50 24,668,000 13.56 6.78
Date Open High Low Vol Cls adjCls
01-03-15 15.88 16.13 15.00 16,375,400 15.00 7.50
01-03-14 15.38 16.00 14.94 21,191,000 15.31 7.66
01-03-13 16.75 17.20 15.63 29,766,600 16.06 8.03
01-03-12 16.25 17.50 16.11 32,844,000 16.38 8.19
01-03-09 17.19 17.31 16.44 28,098,800 17.00 8.50
01-03-08 17.06 17.75 16.25 118,728,200 17.69 8.84
01-03-07 21.97 22.00 20.81 10,498,800 20.94 10.47
01-03-06 23.50 24.44 22.31 20,773,600 22.38 11.19
01-03-05 22.50 22.88 21.69 17,513,000 22.19 11.09
Date Open High Low Vol Cls adjCls
01-03-02 22.92 23.75 21.63 21,483,200 21.69 10.84
01-03-01 23.56 24.44 22.19 21,860,200 24.44 12.22
01-02-28 23.69 25.13 23.06 20,347,000 23.81 11.91
01-02-27 25.25 25.63 23.38 19,961,600 23.44 11.72
01-02-26 25.88 25.94 23.44 24,700,600 25.75 12.88
01-02-23 24.19 25.50 22.88 28,155,400 25.44 12.72
01-02-22 26.50 27.75 23.63 46,159,600 24.00 12.00
01-02-21 26.19 28.25 25.88 23,493,200 26.13 13.06
01-02-20 28.94 29.88 26.50 26,573,400 26.56 13.28
Date Open High Low Vol Cls adjCls
01-02-16 29.31 30.00 27.75 19,290,600 28.19 14.09
01-02-15 29.00 32.50 29.00 40,358,600 31.31 15.66
01-02-14 27.44 28.94 25.75 22,815,200 28.50 14.25
01-02-13 28.94 29.75 27.00 21,768,800 27.13 13.56
01-02-12 28.31 30.00 27.69 18,094,400 28.50 14.25
01-02-09 30.19 30.50 27.75 23,027,200 27.94 13.97
01-02-08 33.69 33.88 29.88 28,289,800 30.19 15.09
01-02-07 35.13 35.69 32.63 19,541,600 33.44 16.72
01-02-06 35.19 36.50 34.13 20,752,000 36.38 18.19
Date Open High Low Vol Cls adjCls
01-02-05 32.69 35.98 32.06 19,448,400 35.06 17.53
01-02-02 36.50 36.63 32.88 21,816,200 33.00 16.50
01-02-01 37.50 38.19 35.06 20,113,200 36.06 18.03
01-01-31 39.81 41.06 37.00 22,458,600 37.31 18.66
01-01-30 41.13 41.75 37.75 18,776,000 39.69 19.84
01-01-29 37.75 40.38 37.75 18,819,000 39.88 19.94
01-01-26 37.63 38.63 36.13 24,462,600 37.69 18.84
01-01-25 41.88 42.81 38.56 44,249,200 39.19 19.59
01-01-24 38.31 43.38 38.00 57,294,800 42.88 21.44
Date Open High Low Vol Cls adjCls
01-01-23 34.44 39.00 34.19 34,783,200 38.95 19.48
01-01-22 33.31 35.75 32.56 25,512,600 34.69 17.34
01-01-19 36.00 36.06 32.56 40,979,800 33.81 16.91
01-01-18 31.00 34.75 29.69 57,925,400 34.44 17.22
01-01-17 28.63 31.75 27.94 66,939,000 30.25 15.13
01-01-16 27.00 28.44 26.63 32,059,000 27.38 13.69
01-01-12 26.06 26.88 25.06 50,575,600 26.56 13.28
01-01-11 24.42 26.63 24.13 132,926,800 25.88 12.94
01-01-10 29.31 31.25 27.88 54,304,200 30.50 15.25
Date Open High Low Vol Cls adjCls
01-01-09 26.56 30.56 26.00 43,097,200 30.13 15.06
01-01-08 27.38 27.50 25.38 26,165,200 27.19 13.59
01-01-05 29.38 31.38 27.88 26,867,400 28.50 14.25
01-01-04 29.86 32.19 29.44 35,051,800 29.56 14.78
01-01-03 27.75 32.56 25.98 49,936,600 30.94 15.47
01-01-02 30.31 30.38 27.50 21,939,200 28.19 14.09
00-12-29 30.31 31.19 29.56 20,893,400 30.06 15.03
00-12-28 29.44 31.75 29.13 24,374,600 31.00 15.50
00-12-27 31.00 31.50 29.13 22,045,400 29.75 14.88
Date Open High Low Vol Cls adjCls
00-12-26 32.00 34.00 30.13 37,536,200 31.19 15.59
00-12-22 26.44 29.88 26.06 28,347,400 29.56 14.78
00-12-21 26.75 28.25 25.06 27,794,400 25.63 12.81
00-12-20 25.81 28.38 25.50 44,862,800 27.94 13.97
00-12-19 30.56 31.97 28.00 36,131,600 28.00 14.00
00-12-18 33.88 34.00 30.25 31,697,600 32.00 16.00
00-12-15 32.00 34.00 31.06 40,448,000 33.00 16.50
00-12-14 35.31 35.91 31.94 20,899,800 32.00 16.00
00-12-13 38.31 38.63 34.25 33,640,400 34.88 17.44
Date Open High Low Vol Cls adjCls
00-12-12 33.25 39.50 32.94 79,275,800 35.81 17.91
00-12-11 33.63 37.06 30.63 71,038,800 33.88 16.94
00-12-08 37.13 37.13 32.13 49,184,000 34.94 17.47
00-12-07 36.06 36.22 31.50 55,136,200 34.94 17.47
00-12-06 41.63 42.94 37.13 32,559,800 37.50 18.75
00-12-05 39.69 44.00 39.31 30,714,800 43.88 21.94
00-12-04 38.44 39.31 36.19 29,997,600 37.94 18.97
00-12-01 38.81 41.13 36.38 40,172,600 38.94 19.47
00-11-30 37.59 39.63 35.19 33,938,200 39.63 19.81
Date Open High Low Vol Cls adjCls
00-11-29 37.14 39.25 35.69 35,039,400 39.06 19.53
00-11-28 39.94 40.50 35.75 29,390,800 36.97 18.48
00-11-27 43.73 45.00 40.00 24,838,400 40.13 20.06
00-11-24 40.25 42.25 39.38 19,702,400 40.88 20.44
00-11-22 40.38 43.00 38.06 43,183,200 38.19 19.09
00-11-21 47.00 48.00 40.56 49,950,200 41.69 20.84
00-11-20 50.38 51.38 47.88 18,448,400 48.88 24.44
00-11-17 52.20 55.50 50.00 21,516,400 51.25 25.63
00-11-16 55.00 56.50 52.63 13,573,000 52.94 26.47
Date Open High Low Vol Cls adjCls
00-11-15 58.25 60.00 54.75 16,191,200 57.13 28.56
00-11-14 57.69 59.50 55.50 13,959,400 59.44 29.72
00-11-13 54.81 59.13 52.00 19,343,200 55.31 27.66
00-11-10 57.81 61.75 56.13 19,196,200 56.44 28.22
00-11-09 60.86 62.88 56.50 26,721,000 58.81 29.41
00-11-08 69.25 70.63 64.94 16,011,400 65.00 32.50
00-11-07 65.94 69.13 63.63 13,889,800 68.50 34.25
00-11-06 70.25 70.44 65.38 14,251,200 65.63 32.81
00-11-03 69.38 70.56 66.63 20,381,800 68.75 34.38
Date Open High Low Vol Cls adjCls
00-11-02 66.50 69.25 64.25 29,210,800 67.44 33.72
00-11-01 57.78 67.00 57.00 34,524,000 64.36 32.18
00-10-31 53.69 60.00 52.50 23,011,600 58.63 29.31
00-10-30 53.81 55.63 51.00 16,900,200 52.63 26.31
00-10-27 57.13 58.44 53.19 14,792,400 55.25 27.63
00-10-26 56.75 57.00 50.88 19,796,600 56.00 28.00
00-10-25 60.88 61.80 54.09 20,160,200 55.56 27.78
00-10-24 61.44 64.25 58.00 23,606,200 58.63 29.31
00-10-23 60.25 62.09 59.06 15,772,600 59.63 29.81
Date Open High Low Vol Cls adjCls
00-10-20 59.38 63.75 56.69 25,588,200 59.00 29.50
00-10-19 57.38 60.13 53.69 34,329,800 59.56 29.78
00-10-18 46.44 54.25 45.06 59,887,600 52.75 26.38
00-10-17 55.94 56.13 47.44 58,899,000 48.94 24.47
00-10-16 60.75 61.63 55.06 31,040,200 55.25 27.63
00-10-13 55.19 60.38 54.75 56,348,600 60.00 30.00
00-10-12 66.69 66.75 55.44 63,441,200 56.63 28.31
00-10-11 72.69 73.56 65.00 92,244,000 65.38 32.69
00-10-10 87.38 88.75 81.88 38,555,200 82.69 41.34
Date Open High Low Vol Cls adjCls
00-10-09 81.56 87.50 75.50 25,993,800 85.75 42.88
00-10-06 85.50 86.00 79.44 23,314,400 81.25 40.63
00-10-05 88.50 90.63 83.50 19,689,600 84.69 42.34
00-10-04 84.44 88.75 82.50 18,776,000 87.94 43.97
00-10-03 87.50 90.75 82.63 25,678,000 84.00 42.00
00-10-02 91.56 91.88 84.13 25,121,600 86.06 43.03
00-09-29 97.13 97.25 90.50 13,879,800 91.00 45.50
00-09-28 91.38 97.00 89.94 27,555,400 95.69 47.84
00-09-27 102.75 102.75 88.00 59,994,600 90.38 45.19
Date Open High Low Vol Cls adjCls
00-09-26 106.00 106.06 100.50 14,132,200 102.44 51.22
00-09-25 110.34 112.38 105.06 10,145,800 105.50 52.75
00-09-22 103.88 112.00 103.88 12,025,600 111.44 55.72
00-09-21 108.86 112.13 108.00 8,599,200 108.13 54.06
00-09-20 109.25 112.44 107.63 16,960,800 109.69 54.84
00-09-19 105.50 108.25 105.13 9,642,600 108.06 54.03
00-09-18 104.19 107.50 102.38 11,642,800 105.06 52.53
00-09-15 107.00 107.50 104.38 13,341,000 105.88 52.94
00-09-14 107.81 109.38 106.00 11,057,000 106.94 53.47
Date Open High Low Vol Cls adjCls
00-09-13 105.56 108.19 104.50 11,120,400 106.38 53.19
00-09-12 108.81 110.23 105.00 12,909,600 107.00 53.50
00-09-11 103.25 109.38 102.88 17,564,200 106.31 53.16
00-09-08 107.19 109.38 99.75 36,988,200 104.13 52.06
00-09-07 110.56 114.75 106.00 35,515,800 106.94 53.47
00-09-06 117.38 117.75 112.00 19,088,600 112.06 56.03
00-09-05 111.88 119.25 110.38 27,535,600 117.13 58.56
00-09-01 117.88 117.94 110.13 35,473,000 113.94 56.97
00-08-31 123.63 124.00 120.75 11,091,400 121.50 60.75
Date Open High Low Vol Cls adjCls
00-08-30 121.69 124.50 120.52 15,051,800 123.25 61.63
00-08-29 120.73 126.75 120.00 27,184,600 121.00 60.50
00-08-28 128.50 131.50 120.63 39,080,600 122.06 61.03
00-08-25 138.81 139.69 132.88 13,895,600 134.25 67.13
00-08-24 133.38 140.00 132.13 19,643,800 139.81 69.91
00-08-23 125.75 134.38 124.94 14,610,600 133.81 66.91
00-08-22 129.00 130.00 126.31 18,488,000 127.50 63.75
00-08-21 124.69 130.56 123.25 15,705,600 130.44 65.22
00-08-18 130.38 131.38 125.00 14,911,600 125.19 62.59
Date Open High Low Vol Cls adjCls
00-08-17 133.31 134.13 130.88 11,038,200 131.13 65.56
00-08-16 134.50 138.00 133.50 11,161,800 134.00 67.00
00-08-15 131.19 135.25 131.13 6,694,400 132.31 66.16
00-08-14 129.25 133.75 128.19 8,142,800 132.38 66.19
00-08-11 128.25 129.75 125.38 7,436,000 128.63 64.31
00-08-10 132.56 133.81 128.31 6,857,000 129.31 64.66
00-08-09 136.38 137.50 132.50 8,145,800 132.69 66.34
00-08-08 135.19 138.00 133.06 8,953,400 134.13 67.06
00-08-07 133.47 137.75 130.75 9,502,600 136.50 68.25
Date Open High Low Vol Cls adjCls
00-08-04 132.75 136.88 131.25 10,833,600 133.94 66.97
00-08-03 124.88 131.56 123.50 12,216,200 131.19 65.59
00-08-02 126.69 133.06 126.25 9,287,400 127.13 63.56
00-08-01 128.50 130.00 126.00 8,777,800 127.44 63.72
00-07-31 126.19 129.75 122.75 11,073,200 128.69 64.34
00-07-28 134.69 136.75 126.06 14,022,600 126.75 63.38
00-07-27 134.19 136.63 131.31 11,889,800 134.06 67.03
00-07-26 136.31 139.25 133.69 11,078,600 135.94 67.97
00-07-25 134.06 139.38 130.38 12,744,800 138.00 69.00
Date Open High Low Vol Cls adjCls
00-07-24 136.88 138.75 132.25 12,922,000 132.56 66.28
00-07-21 138.13 140.75 137.56 10,598,400 138.31 69.16
00-07-20 134.00 142.69 133.69 19,580,200 139.81 69.91
00-07-19 130.06 138.00 130.00 20,859,200 134.00 67.00
00-07-18 129.38 133.38 127.13 15,129,400 129.94 64.97
00-07-17 126.75 133.50 125.06 15,484,200 131.63 65.81
00-07-14 124.63 128.25 122.50 18,338,800 128.00 64.00
00-07-13 125.56 127.13 121.52 20,465,600 122.56 61.28
00-07-12 120.50 127.38 116.88 74,122,200 124.94 62.47
Date Open High Low Vol Cls adjCls
00-07-11 104.94 106.56 99.88 61,754,000 105.50 52.75
00-07-10 113.81 114.00 109.72 23,104,200 110.00 55.00
00-07-07 117.06 118.50 115.00 25,520,400 116.50 58.25
00-07-06 121.38 124.19 118.50 11,706,400 122.38 61.19
00-07-05 126.00 127.88 120.25 8,643,000 120.81 60.41
00-07-03 122.50 128.25 122.13 4,773,200 127.88 63.94
00-06-30 118.81 124.50 118.81 9,068,000 123.88 61.94
00-06-29 122.56 126.00 118.75 12,176,400 119.31 59.66
00-06-28 125.31 127.63 123.13 13,065,200 123.56 61.78
Date Open High Low Vol Cls adjCls
00-06-27 118.88 128.88 118.75 20,571,400 125.94 62.97
00-06-26 124.50 124.88 117.13 23,421,800 119.31 59.66
00-06-23 129.25 130.00 122.25 18,099,800 125.31 62.66
00-06-22 141.88 142.13 131.63 16,783,000 131.69 65.84
00-06-21 142.31 145.56 140.50 15,826,200 142.81 71.41
00-06-20 140.38 150.00 140.31 20,704,400 148.00 74.00
00-06-19 140.00 140.63 135.94 14,533,600 139.06 69.53
00-06-16 139.88 141.25 135.50 13,738,800 140.94 70.47
00-06-15 138.25 141.75 134.81 10,597,600 139.69 69.84
Date Open High Low Vol Cls adjCls
00-06-14 140.06 141.50 137.13 8,810,400 139.50 69.75
00-06-13 136.69 139.56 131.25 14,961,200 139.50 69.75
00-06-12 145.00 145.50 136.75 11,717,000 137.44 68.72
00-06-09 146.56 146.77 142.25 8,727,400 143.19 71.59
00-06-08 146.88 147.75 140.50 17,499,800 144.00 72.00
00-06-07 138.50 146.00 135.50 20,657,200 144.50 72.25
00-06-06 135.75 142.19 135.00 13,933,800 135.06 67.53
00-06-05 130.88 141.94 130.50 17,966,800 137.31 68.66
00-06-02 129.86 134.88 127.31 22,187,400 134.50 67.25
Date Open High Low Vol Cls adjCls
00-06-01 116.19 122.00 115.63 16,573,800 120.06 60.03
00-05-31 113.75 117.31 112.81 28,353,800 113.06 56.53
00-05-30 115.69 120.00 114.50 17,734,000 117.00 58.50
00-05-26 114.50 116.13 111.00 12,662,200 112.06 56.03
00-05-25 121.50 123.63 113.00 18,788,800 115.00 57.50
00-05-24 117.50 124.00 112.00 22,729,200 122.75 61.38
00-05-23 125.25 127.38 118.00 17,904,400 118.31 59.16
00-05-22 120.13 128.00 113.25 31,994,400 126.25 63.13
00-05-19 131.38 134.69 120.00 28,261,600 120.31 60.16
Date Open High Low Vol Cls adjCls
00-05-18 137.50 137.56 130.00 15,213,200 132.00 66.00
00-05-17 132.50 139.75 131.88 20,842,400 137.81 68.91
00-05-16 133.38 138.25 130.00 20,359,400 135.63 67.81
00-05-15 125.13 130.00 120.64 11,592,000 130.00 65.00
00-05-12 126.50 131.44 125.06 14,853,400 125.69 62.84
00-05-11 121.81 126.00 119.50 14,962,800 125.31 62.66
00-05-10 115.31 122.50 112.50 18,772,600 118.89 59.45
00-05-09 121.50 122.25 115.00 13,656,200 117.44 58.72
00-05-08 122.94 125.50 120.50 7,958,800 120.75 60.38
Date Open High Low Vol Cls adjCls
00-05-05 122.00 128.00 122.00 8,375,000 125.69 62.84
00-05-04 124.50 127.00 121.06 13,000,000 124.19 62.09
00-05-03 120.31 124.75 116.06 14,383,000 122.06 61.03
00-05-02 129.13 131.50 121.63 13,658,200 122.56 61.28
00-05-01 134.75 136.00 126.94 14,252,400 130.88 65.44
00-04-28 126.75 131.88 125.50 14,908,800 130.25 65.13
00-04-27 114.50 126.75 113.00 19,964,200 124.31 62.16
00-04-26 124.50 126.88 118.25 16,669,600 119.13 59.56
00-04-25 118.75 127.00 118.75 25,156,400 124.50 62.25
Date Open High Low Vol Cls adjCls
00-04-24 115.00 119.13 107.00 21,974,800 113.88 56.94
00-04-20 126.50 129.13 119.50 13,100,600 123.13 61.56
00-04-19 129.38 134.50 122.00 18,326,000 125.88 62.94
00-04-18 116.94 127.50 115.50 24,866,000 126.69 63.34
00-04-17 111.25 122.94 108.00 44,468,600 114.38 57.19
00-04-14 130.25 135.25 111.00 38,466,800 116.00 58.00
00-04-13 136.97 148.13 134.31 28,022,800 136.13 68.06
00-04-12 136.63 142.94 130.50 29,695,800 136.19 68.09
00-04-11 139.56 142.50 132.50 28,853,600 133.50 66.75
Date Open High Low Vol Cls adjCls
00-04-10 152.88 153.00 141.00 24,860,000 141.94 70.97
00-04-07 156.75 160.00 150.75 24,960,400 151.13 75.56
00-04-06 161.94 171.25 150.69 55,990,400 154.00 77.00
00-04-05 162.00 169.88 158.50 27,371,800 165.56 82.78
00-04-04 165.00 171.00 132.75 42,528,400 167.38 83.69
00-04-03 168.75 173.00 159.38 19,322,800 160.13 80.06
00-03-31 175.25 177.25 160.50 21,684,000 171.38 85.69
00-03-30 172.50 187.06 160.25 31,733,800 169.50 84.75
00-03-29 193.44 196.50 174.00 21,540,000 177.06 88.53
Date Open High Low Vol Cls adjCls
00-03-28 197.00 200.75 192.00 12,830,200 195.00 97.50
00-03-27 195.63 205.19 195.00 17,279,800 200.75 100.38
00-03-24 193.50 201.00 188.00 14,707,800 194.00 97.00
00-03-23 193.38 203.00 190.50 14,708,600 191.00 95.50
00-03-22 189.44 205.63 188.50 31,384,600 197.19 98.59
00-03-21 173.00 193.25 168.56 25,232,800 191.75 95.88
00-03-20 172.19 175.38 165.25 10,404,600 172.02 86.01
00-03-17 169.13 176.94 169.00 11,223,000 171.13 85.56
00-03-16 159.19 173.00 156.06 17,049,200 170.19 85.09
Date Open High Low Vol Cls adjCls
00-03-15 168.75 169.00 155.13 17,643,400 158.50 79.25
00-03-14 178.50 183.53 167.94 15,768,600 168.75 84.38
00-03-13 168.13 180.50 168.00 12,033,000 175.81 87.91
00-03-10 181.17 183.00 175.63 10,406,600 178.06 89.03
00-03-09 175.25 185.00 172.00 17,405,000 183.25 91.63
00-03-08 174.63 181.00 165.00 17,234,400 177.00 88.50
00-03-07 174.88 180.38 168.00 17,345,600 171.38 85.69
00-03-06 163.50 177.00 162.73 25,566,400 171.56 85.78
00-03-03 156.00 163.00 151.00 14,972,000 158.00 79.00
Date Open High Low Vol Cls adjCls
00-03-02 155.02 159.00 152.00 12,227,400 154.94 77.47
00-03-01 157.50 163.00 155.00 11,652,200 158.50 79.25
00-02-29 164.44 169.88 155.50 13,684,600 159.69 79.84
00-02-28 161.48 164.75 152.13 18,420,200 161.94 80.97
00-02-25 165.63 170.31 160.31 11,418,000 165.19 82.59
00-02-24 166.48 171.63 159.25 16,506,000 168.06 84.03
00-02-23 153.63 170.00 153.00 21,189,800 166.20 83.10
00-02-22 156.88 157.00 148.94 17,691,600 153.81 76.91
00-02-18 161.25 163.19 155.38 14,643,800 156.13 78.06
Date Open High Low Vol Cls adjCls
00-02-17 165.88 168.00 161.06 12,434,600 163.19 81.59
00-02-16 168.25 170.00 160.00 12,820,400 161.56 80.78
00-02-15 166.38 173.25 156.00 21,323,200 170.00 85.00
00-02-14 173.50 173.75 163.75 15,165,600 165.75 82.88
00-02-11 363.88 365.00 341.75 19,158,400 342.69 85.67
00-02-10 362.50 366.00 353.94 17,980,400 365.00 91.25
00-02-09 370.00 377.25 360.13 23,918,800 362.31 90.58
00-02-08 359.00 379.81 358.50 29,828,800 373.13 93.28
00-02-07 354.05 363.00 347.00 20,864,400 354.00 88.50
Date Open High Low Vol Cls adjCls
00-02-04 364.50 372.50 347.00 33,816,000 353.50 88.38
00-02-03 334.86 361.00 334.00 39,057,600 360.25 90.06
00-02-02 321.48 337.00 317.00 26,813,200 328.00 82.00
00-02-01 319.44 329.75 310.81 24,690,800 317.38 79.34
00-01-31 310.00 322.06 303.00 35,825,200 322.06 80.52
00-01-28 333.56 343.00 309.63 36,656,000 313.50 78.38
00-01-27 332.44 339.56 325.13 19,222,000 337.38 84.34
00-01-26 340.50 343.48 327.75 19,404,000 328.56 82.14
00-01-25 327.00 347.00 316.25 34,588,000 345.56 86.39
Date Open High Low Vol Cls adjCls
00-01-24 353.94 360.50 324.00 25,329,200 324.31 81.08
00-01-21 355.00 360.00 348.00 17,615,200 351.94 87.98
00-01-20 369.06 371.94 349.00 31,349,600 351.94 87.98
00-01-19 336.00 367.38 336.00 31,800,000 364.00 91.00
00-01-18 341.75 350.00 335.00 30,706,000 341.19 85.30
00-01-14 355.00 363.00 342.00 49,232,800 353.00 88.25
00-01-13 366.50 377.38 338.00 67,762,800 346.88 86.72
00-01-12 389.88 394.00 355.00 74,100,000 357.56 89.39
00-01-11 423.88 426.25 392.00 75,761,600 397.38 99.34
Date Open High Low Vol Cls adjCls
00-01-10 432.50 451.25 420.00 61,022,400 436.06 109.02
00-01-07 366.75 408.00 363.00 48,999,600 407.25 101.81
00-01-06 406.25 413.00 361.00 71,301,200 368.19 92.05
00-01-05 430.50 431.13 402.00 83,194,800 410.50 102.63
00-01-04 464.50 500.13 442.00 69,868,800 443.00 110.75
00-01-03 442.92 477.00 429.50 38,469,600 475.00 118.75
99-12-31 420.44 441.50 410.06 10,116,400 432.69 108.17
99-12-30 421.75 448.00 406.75 24,972,400 416.06 104.02
99-12-29 396.44 410.00 394.00 11,763,200 403.69 100.92
Date Open High Low Vol Cls adjCls
99-12-28 410.00 420.00 390.00 20,896,400 390.25 97.56
99-12-27 393.75 428.06 377.88 38,158,000 415.00 103.75
99-12-23 417.50 426.25 400.00 18,468,400 402.63 100.66
99-12-22 405.75 421.19 394.75 34,557,200 419.31 104.83
99-12-21 367.63 408.31 364.81 40,430,400 405.56 101.39
99-12-20 348.00 369.88 346.00 27,528,400 369.50 92.38
99-12-17 344.75 352.13 337.00 20,652,000 350.00 87.50
99-12-16 332.50 341.88 332.38 19,881,200 341.00 85.25
99-12-15 327.38 334.75 315.50 33,132,400 327.50 81.88
Date Open High Low Vol Cls adjCls
99-12-14 348.25 350.50 333.00 28,800,000 333.13 83.28
99-12-13 348.02 356.25 344.50 22,786,400 351.06 87.77
99-12-10 346.75 357.50 334.25 38,182,800 353.50 88.38
99-12-09 319.88 341.25 312.06 45,672,000 340.00 85.00
99-12-08 324.00 329.31 311.00 99,627,600 319.63 79.91
99-12-07 296.00 353.00 286.13 265,342,000 348.00 87.00
99-12-06 253.00 282.00 250.69 64,394,800 280.81 70.20
99-12-03 249.98 258.75 248.94 40,032,400 253.00 63.25
99-12-02 230.38 249.75 227.75 39,232,400 245.81 61.45
Date Open High Low Vol Cls adjCls
99-12-01 230.00 234.00 224.94 52,774,000 228.88 57.22
99-11-30 223.44 223.63 210.50 24,242,400 212.75 53.19
99-11-29 229.25 234.50 224.88 18,530,400 226.13 56.53
99-11-26 233.00 235.25 225.38 8,035,600 226.88 56.72
99-11-24 226.25 233.00 225.25 22,665,200 231.00 57.75
99-11-23 226.00 229.25 218.00 25,955,600 221.19 55.30
99-11-22 219.50 230.19 218.00 22,806,400 226.81 56.70
99-11-19 213.94 219.19 210.00 17,340,400 218.75 54.69
99-11-18 206.63 215.50 203.00 16,049,600 213.88 53.47
Date Open High Low Vol Cls adjCls
99-11-17 211.06 212.00 204.88 16,416,800 206.19 51.55
99-11-16 205.69 212.94 203.69 23,657,200 212.56 53.14
99-11-15 196.00 207.50 195.38 23,674,800 205.00 51.25
99-11-12 196.00 198.88 190.25 17,907,200 196.94 49.23
99-11-11 198.50 203.00 192.25 15,894,400 193.13 48.28
99-11-10 193.38 202.38 193.25 26,834,000 197.69 49.42
99-11-09 199.25 199.50 192.25 29,762,000 194.56 48.64
99-11-08 182.63 199.63 181.88 39,462,400 197.19 49.30
99-11-05 186.13 186.50 183.00 19,503,200 183.44 45.86
Date Open High Low Vol Cls adjCls
99-11-04 183.06 185.50 181.31 22,840,400 182.13 45.53
99-11-03 179.44 182.38 178.63 18,202,400 180.63 45.16
99-11-02 181.00 181.50 176.88 16,212,000 178.00 44.50
99-11-01 179.50 183.00 178.00 22,136,000 180.69 45.17
99-10-29 178.50 180.00 177.00 29,416,400 179.06 44.77
99-10-28 174.06 179.50 172.75 29,123,600 175.00 43.75
99-10-27 177.50 177.63 172.00 14,534,800 174.19 43.55
99-10-26 179.25 180.13 174.00 12,201,600 179.19 44.80
99-10-25 176.59 180.25 176.25 15,003,200 178.75 44.69
Date Open High Low Vol Cls adjCls
99-10-22 182.25 183.81 177.25 20,509,200 178.13 44.53
99-10-21 176.88 182.88 176.25 38,491,600 181.94 45.48
99-10-20 176.75 180.50 173.38 29,566,000 180.14 45.04
99-10-19 174.50 176.75 173.63 35,864,000 174.88 43.72
99-10-18 169.69 172.75 164.50 33,723,200 170.38 42.59
99-10-15 167.00 172.75 165.31 44,574,800 169.56 42.39
99-10-14 169.94 173.94 167.38 42,182,000 173.38 43.34
99-10-13 173.19 177.00 167.25 45,434,800 167.56 41.89
99-10-12 181.88 181.94 172.00 45,610,000 173.88 43.47
Date Open High Low Vol Cls adjCls
99-10-11 187.00 188.00 180.00 70,550,400 181.38 45.34
99-10-08 188.00 192.38 185.06 37,374,800 192.13 48.03
99-10-07 184.69 193.06 182.00 99,988,000 190.25 47.56
99-10-06 176.00 176.94 171.56 35,948,400 175.75 43.94
99-10-05 172.22 177.81 167.75 52,034,800 173.31 43.33
99-10-04 177.19 178.50 166.63 34,314,400 171.19 42.80
99-10-01 178.50 180.00 172.63 24,662,400 175.44 43.86
99-09-30 179.63 181.44 174.75 23,179,600 179.50 44.88
99-09-29 182.00 187.00 178.69 26,710,400 179.31 44.83
Date Open High Low Vol Cls adjCls
99-09-28 181.25 185.88 175.25 32,783,600 184.69 46.17
99-09-27 186.00 187.38 178.31 38,259,200 181.38 45.34
99-09-24 173.31 185.00 173.31 56,219,600 183.31 45.83
99-09-23 180.31 186.44 171.25 66,187,200 173.75 43.44
99-09-22 169.50 180.00 168.63 47,312,800 179.50 44.88
99-09-21 165.81 175.00 164.31 43,461,600 169.56 42.39
99-09-20 164.50 168.75 164.00 20,120,000 168.38 42.09
99-09-17 162.81 166.63 161.06 19,720,000 163.13 40.78
99-09-16 162.13 163.88 157.31 25,113,200 163.44 40.86
Date Open High Low Vol Cls adjCls
99-09-15 168.25 169.75 162.25 26,740,800 162.38 40.59
99-09-14 159.75 167.94 159.69 25,134,000 165.19 41.30
99-09-13 166.75 167.75 160.50 28,529,600 160.75 40.19
99-09-10 165.63 172.06 165.00 41,157,200 170.50 42.63
99-09-09 157.81 163.38 157.81 41,091,200 162.69 40.67
99-09-08 152.81 155.50 151.81 17,771,200 153.44 38.36
99-09-07 153.56 157.00 152.06 24,489,600 155.00 38.75
99-09-03 147.63 155.06 146.88 33,040,800 155.00 38.75
99-09-02 140.25 144.52 139.38 21,898,800 141.56 35.39
Date Open High Low Vol Cls adjCls
99-09-01 148.75 149.38 142.31 17,971,600 143.31 35.83
99-08-31 142.44 148.25 139.25 42,270,800 147.50 36.88
99-08-30 148.50 149.75 142.56 17,183,600 143.81 35.95
99-08-27 153.38 153.50 147.25 20,174,400 149.00 37.25
99-08-26 157.50 160.50 152.38 23,626,800 152.69 38.17
99-08-25 154.75 159.06 153.50 25,081,200 158.56 39.64
99-08-24 149.94 159.50 149.88 46,909,600 152.94 38.23
99-08-23 147.00 153.50 146.88 42,162,000 152.13 38.03
99-08-20 139.63 145.31 138.50 20,089,600 145.00 36.25
Date Open High Low Vol Cls adjCls
99-08-19 141.50 143.50 138.00 31,132,400 139.19 34.80
99-08-18 143.25 149.50 143.00 41,488,000 145.06 36.27
99-08-17 136.38 139.50 135.25 29,511,600 138.88 34.72
99-08-16 132.00 135.38 130.75 20,766,000 134.50 33.63
99-08-13 132.38 134.00 129.75 24,487,600 132.81 33.20
99-08-12 128.00 133.25 126.56 31,806,800 128.38 32.09
99-08-11 130.25 131.63 122.56 47,123,600 128.06 32.02
99-08-10 120.75 128.75 116.00 59,756,000 127.50 31.88
99-08-09 128.13 128.88 120.02 30,964,400 121.19 30.30
Date Open High Low Vol Cls adjCls
99-08-06 131.13 136.00 125.75 58,423,200 126.94 31.73
99-08-05 120.13 129.63 110.00 93,246,000 128.38 32.09
99-08-04 125.00 127.75 119.75 45,760,800 121.00 30.25
99-08-03 134.44 134.44 122.88 60,916,800 125.38 31.34
99-08-02 135.06 139.75 132.00 24,568,000 132.31 33.08
99-07-30 137.75 140.50 133.50 25,167,200 136.44 34.11
99-07-29 139.13 140.00 134.00 42,611,200 137.00 34.25
99-07-28 133.44 143.22 131.50 46,910,800 143.00 35.75
99-07-27 138.13 140.50 131.06 39,426,000 131.31 32.83
Date Open High Low Vol Cls adjCls
99-07-26 141.50 143.88 132.00 41,694,400 134.31 33.58
99-07-23 146.56 148.13 143.56 19,178,800 145.75 36.44
99-07-22 148.31 151.50 143.06 39,331,200 145.13 36.28
99-07-21 142.88 152.50 142.25 32,751,200 151.88 37.97
99-07-20 148.13 150.50 141.75 24,332,400 142.13 35.53
99-07-19 150.88 152.50 147.50 25,438,400 149.50 37.38
99-07-16 153.75 155.50 149.88 20,528,000 150.25 37.56
99-07-15 160.50 161.75 153.00 24,413,600 154.44 38.61
99-07-14 159.75 161.50 156.88 36,978,400 159.44 39.86
Date Open High Low Vol Cls adjCls
99-07-13 147.88 158.00 145.00 47,375,200 156.94 39.23
99-07-12 159.50 159.75 150.00 47,432,400 150.25 37.56
99-07-09 165.44 167.00 159.00 28,462,000 160.00 40.00
99-07-08 173.81 175.25 162.00 67,836,800 164.44 41.11
99-07-07 172.25 174.00 165.00 67,031,200 167.06 41.77
99-07-06 182.50 189.25 172.50 62,996,800 175.13 43.78
99-07-02 177.00 178.88 172.50 29,583,200 178.13 44.53
99-07-01 174.38 179.88 171.81 46,766,800 177.25 44.31
99-06-30 159.88 178.38 157.81 59,339,600 172.25 43.06
Date Open High Low Vol Cls adjCls
99-06-29 155.81 164.31 153.00 45,476,000 160.00 40.00
99-06-28 147.56 156.50 147.56 38,500,400 156.50 39.13
99-06-25 152.75 153.88 145.00 21,633,200 146.88 36.72
99-06-24 155.00 155.69 147.00 28,072,800 151.00 37.75
99-06-23 149.75 156.50 146.25 42,335,200 155.50 38.88
99-06-22 157.38 166.13 150.50 50,848,000 152.50 38.13
99-06-21 148.50 160.50 148.00 50,007,600 158.88 39.72
99-06-18 141.38 145.50 140.50 17,448,800 144.44 36.11
99-06-17 139.63 149.94 137.25 48,852,400 142.25 35.56
Date Open High Low Vol Cls adjCls
99-06-16 133.25 143.50 125.19 59,128,800 141.63 35.41
99-06-15 117.63 129.63 117.63 49,996,000 125.25 31.31
99-06-14 134.69 134.88 118.00 50,811,600 119.25 29.81
99-06-11 144.38 146.50 134.25 25,944,000 135.25 33.81
99-06-10 143.69 147.88 140.75 20,716,000 144.75 36.19
99-06-09 144.88 149.19 143.06 23,841,200 146.38 36.59
99-06-08 152.38 153.50 142.53 27,203,600 143.31 35.83
99-06-07 146.63 157.75 144.25 36,826,000 151.88 37.97
99-06-04 136.13 147.75 134.00 36,142,000 147.44 36.86
Date Open High Low Vol Cls adjCls
99-06-03 142.50 144.50 133.50 30,196,000 135.38 33.84
99-06-02 136.25 149.00 130.13 45,042,400 142.50 35.63
99-06-01 145.31 150.00 135.06 31,400,400 138.19 34.55
99-05-28 134.50 148.25 131.50 28,661,200 148.00 37.00
99-05-27 139.00 141.63 132.88 30,726,800 133.38 33.34
99-05-26 130.00 141.25 120.50 52,978,400 140.88 35.22
99-05-25 138.44 141.13 126.63 37,816,800 126.94 31.73
99-05-24 149.38 150.25 135.88 30,008,400 137.88 34.47
99-05-21 153.25 153.31 148.75 14,906,400 151.31 37.83
Date Open High Low Vol Cls adjCls
99-05-20 158.38 159.13 151.00 10,570,000 151.50 37.88
99-05-19 158.94 161.13 155.25 16,702,000 158.25 39.56
99-05-18 159.38 161.50 155.31 18,851,600 156.81 39.20
99-05-17 155.06 162.75 150.06 26,168,000 161.81 40.45
99-05-14 154.44 161.75 153.00 23,758,400 157.38 39.34
99-05-13 171.50 173.50 159.88 18,511,600 160.38 40.09
99-05-12 170.88 173.50 164.88 22,728,400 169.94 42.48
99-05-11 164.38 175.31 160.88 42,985,600 174.00 43.50
99-05-10 148.25 156.81 147.50 25,932,800 155.69 38.92
Date Open High Low Vol Cls adjCls
99-05-07 151.63 157.50 145.00 27,588,800 147.44 36.86
99-05-06 162.00 162.50 150.00 23,365,200 151.88 37.97
99-05-05 160.38 162.13 148.88 39,324,000 161.31 40.33
99-05-04 162.25 170.25 158.00 25,120,000 159.25 39.81
99-05-03 171.13 173.25 161.00 20,424,000 162.56 40.64
99-04-30 180.06 182.00 168.00 14,938,800 174.69 43.67
99-04-29 168.13 175.50 164.63 25,935,200 175.00 43.75
99-04-28 182.75 184.94 171.00 18,786,800 173.50 43.38
99-04-27 194.94 197.56 181.50 20,129,200 184.50 46.13
Date Open High Low Vol Cls adjCls
99-04-26 189.13 194.50 187.25 13,915,600 192.25 48.06
99-04-23 183.38 192.13 180.50 19,913,600 187.69 46.92
99-04-22 182.69 185.00 175.44 25,307,200 184.00 46.00
99-04-21 174.63 180.00 170.00 24,596,400 174.88 43.72
99-04-20 161.25 174.00 155.00 42,084,400 171.00 42.75
99-04-19 188.88 191.00 161.25 42,021,200 163.69 40.92
99-04-16 195.50 197.00 185.06 23,426,400 189.19 47.30
99-04-15 189.75 200.06 172.00 45,416,800 194.63 48.66
99-04-14 204.25 208.00 189.50 25,956,800 191.00 47.75
Date Open High Low Vol Cls adjCls
99-04-13 204.75 216.38 202.00 29,236,400 203.00 50.75
99-04-12 193.13 206.06 192.88 39,976,800 202.94 50.73
99-04-09 204.69 211.00 202.00 24,151,600 207.00 51.75
99-04-08 217.00 217.00 196.94 56,466,800 206.69 51.67
99-04-07 229.00 231.00 203.00 69,661,600 208.44 52.11
99-04-06 220.00 244.00 210.00 100,101,200 214.88 53.72
99-04-05 186.25 221.00 185.00 82,058,000 219.13 54.78
99-04-01 179.00 181.00 168.00 40,504,800 179.75 44.94
99-03-31 176.00 181.50 168.00 32,183,600 168.38 42.09
Date Open High Low Vol Cls adjCls
99-03-30 175.38 185.88 172.13 38,020,000 172.31 43.08
99-03-29 177.00 178.75 171.75 15,764,000 176.00 44.00
99-03-26 174.38 177.25 170.00 23,164,800 171.38 42.84
99-03-25 167.94 179.25 165.00 32,558,000 179.00 44.75
99-03-24 152.38 160.50 147.13 22,805,600 160.50 40.13
99-03-23 162.00 164.00 155.19 20,626,000 155.50 38.88
99-03-22 170.88 178.00 164.63 16,258,800 165.00 41.25
99-03-19 176.75 178.25 169.75 13,999,600 170.00 42.50
99-03-18 170.06 176.00 169.88 13,022,800 175.31 43.83
Date Open High Low Vol Cls adjCls
99-03-17 174.13 174.25 170.00 11,562,800 172.13 43.03
99-03-16 180.31 180.50 174.75 12,136,000 174.88 43.72
99-03-15 177.00 179.69 172.75 13,907,200 179.44 44.86
99-03-12 178.75 179.13 171.00 18,828,400 176.00 44.00
99-03-11 177.88 183.38 176.06 34,746,000 179.00 44.75
99-03-10 173.00 174.50 169.00 22,300,000 173.63 43.41
99-03-09 170.81 173.00 163.75 25,655,600 167.31 41.83
99-03-08 162.36 173.19 160.00 36,341,600 170.44 42.61
99-03-05 158.38 162.00 156.00 32,062,800 159.81 39.95
Date Open High Low Vol Cls adjCls
99-03-04 156.75 158.00 146.13 23,268,000 151.50 37.88
99-03-03 154.88 157.38 148.63 25,215,200 153.44 38.36
99-03-02 161.38 165.00 152.88 29,651,200 153.19 38.30
99-03-01 153.56 165.00 149.13 39,223,200 160.13 40.03
99-02-26 155.50 158.38 150.00 29,360,000 153.50 38.38
99-02-25 149.56 155.50 144.50 32,932,400 155.38 38.84
99-02-24 156.50 160.50 149.50 35,772,800 150.19 37.55
99-02-23 148.50 157.25 148.00 45,360,800 152.88 38.22
99-02-22 137.00 150.00 131.88 33,567,600 145.75 36.44
Date Open High Low Vol Cls adjCls
99-02-19 133.56 137.44 130.00 33,774,000 135.31 33.83
99-02-18 134.00 134.50 124.00 35,252,000 128.88 32.22
99-02-17 134.50 139.25 125.50 38,656,400 129.63 32.41
99-02-16 152.50 156.00 131.94 58,302,000 133.38 33.34
99-02-12 154.56 155.00 148.00 24,872,000 151.00 37.75
99-02-11 149.00 159.00 145.50 32,700,800 158.50 39.63
99-02-10 139.50 148.63 128.94 47,980,400 142.38 35.59
99-02-09 157.38 157.88 139.00 41,688,400 140.75 35.19
99-02-08 172.75 173.50 154.63 38,321,600 158.63 39.66
Date Open High Low Vol Cls adjCls
99-02-05 344.12 353.00 335.00 49,096,000 345.50 43.19
99-02-04 356.50 359.00 335.00 48,534,400 337.00 42.13
99-02-03 323.12 360.00 323.12 45,029,600 358.06 44.76
99-02-02 335.75 338.00 308.62 49,295,200 322.94 40.37
99-02-01 357.00 359.00 333.00 39,826,400 335.56 41.95
99-01-29 360.00 365.00 345.00 33,787,200 354.25 44.28
99-01-28 348.88 369.00 335.00 52,440,000 367.75 45.97
99-01-27 372.38 381.19 330.00 54,030,400 335.88 41.98
99-01-26 319.50 352.12 319.00 66,213,600 351.25 43.91
Date Open High Low Vol Cls adjCls
99-01-25 296.75 313.00 285.00 49,068,800 312.00 39.00
99-01-22 253.00 291.00 253.00 73,045,600 286.00 35.75
99-01-21 274.06 280.00 249.38 89,164,000 265.00 33.13
99-01-20 326.44 330.75 285.00 43,305,600 287.19 35.90
99-01-19 339.88 345.00 317.94 34,664,800 323.00 40.38
99-01-15 344.94 354.50 304.00 83,922,400 317.00 39.63
99-01-14 371.88 386.00 343.00 56,675,200 343.94 42.99
99-01-13 399.12 406.00 332.00 97,093,600 368.00 46.00
99-01-12 438.62 443.00 370.00 104,092,000 402.00 50.25
Date Open High Low Vol Cls adjCls
99-01-11 367.94 445.00 363.50 80,186,400 415.38 51.92
99-01-08 346.00 357.38 330.00 61,498,400 343.62 42.95
99-01-07 284.00 325.75 283.00 77,141,600 320.00 40.00
99-01-06 268.00 299.00 267.00 71,474,400 291.00 36.38
99-01-05 242.56 261.00 239.69 43,924,800 257.88 32.23
99-01-04 242.00 252.00 240.00 33,860,000 248.00 31.00
98-12-31 241.88 255.00 232.00 37,516,800 236.94 29.62
98-12-30