Yum! Brands, Inc. (YUM)

87.27
-0.53 (-0.60%)
Exchange
NYQ
Day Range
87.15 - 88.24
52 Week Range
65.81 - 95.90
Open
88.06
Avg. Vol
3,568,490
Market Cap
37.61B
Short ratio
2.40
PE ratio
42.74
PEG Ratio
2.13
Earnings Share
2.04

Yum! Brands, Inc. (YUM) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 88.52 88.68 87.67 1,428,600 87.76 87.76
15-07-30 87.82 88.36 87.02 1,389,400 88.02 88.02
15-07-29 87.15 88.26 86.87 2,102,500 87.77 87.77
15-07-28 86.56 87.14 85.74 1,995,400 86.95 86.95
15-07-27 85.93 86.37 85.33 3,746,100 85.98 85.98
15-07-24 88.22 88.45 86.38 2,658,400 86.71 86.71
15-07-23 89.04 89.23 87.59 3,497,500 87.82 87.82
15-07-22 88.15 89.92 88.02 3,214,600 89.31 89.31
15-07-21 88.23 88.80 87.85 2,256,700 88.62 88.62
Date Open High Low Vol Cls adjCls
15-07-20 88.00 88.68 87.43 2,241,600 88.13 88.13
15-07-17 88.02 88.26 87.37 3,749,500 87.88 87.88
15-07-16 89.50 89.84 87.79 3,755,500 88.25 88.25
15-07-15 91.06 91.06 87.51 9,871,200 88.88 88.88
15-07-14 90.93 92.16 90.57 5,834,100 91.99 91.58
15-07-13 91.40 92.33 90.58 4,241,400 91.11 90.70
15-07-10 89.18 91.04 88.69 5,003,700 90.86 90.46
15-07-09 88.51 89.85 87.86 5,237,800 87.99 87.60
15-07-08 88.00 88.44 85.18 7,799,900 87.12 86.73
Date Open High Low Vol Cls adjCls
15-07-07 90.99 90.99 88.51 6,463,500 89.89 89.49
15-07-06 90.61 91.10 90.24 2,348,300 90.67 90.27
15-07-02 91.90 92.42 90.74 2,018,000 91.55 91.14
15-07-01 91.11 92.40 91.02 3,079,200 91.69 91.28
15-06-30 90.39 90.48 89.26 2,865,300 90.08 89.68
15-06-29 91.80 92.17 89.44 3,340,500 89.61 89.21
15-06-26 91.72 93.06 91.57 2,159,900 92.75 92.34
15-06-25 91.84 91.99 91.20 2,404,400 91.38 90.97
15-06-24 92.06 92.10 91.47 2,498,500 91.51 91.10
Date Open High Low Vol Cls adjCls
15-06-23 92.80 92.88 91.88 1,675,200 92.03 91.62
15-06-22 92.62 93.28 92.13 2,489,900 92.42 92.01
15-06-19 92.38 92.69 92.23 2,045,500 92.27 91.86
15-06-18 91.44 93.33 91.32 2,010,900 92.68 92.27
15-06-17 91.59 91.79 90.73 1,868,000 91.30 90.89
15-06-16 90.77 91.86 90.77 2,143,800 91.82 91.41
15-06-15 90.44 91.04 90.08 1,214,300 90.88 90.47
15-06-12 91.06 91.44 90.86 2,216,300 91.11 90.70
15-06-11 91.89 92.09 91.20 1,187,100 91.33 90.92
Date Open High Low Vol Cls adjCls
15-06-10 90.48 91.76 90.48 1,818,100 91.60 91.19
15-06-09 90.37 90.80 90.17 1,713,600 90.59 90.19
15-06-08 90.55 91.41 90.44 2,664,400 90.50 90.10
15-06-05 90.37 91.15 90.17 1,605,800 90.79 90.39
15-06-04 90.75 91.10 90.20 2,369,400 90.52 90.12
15-06-03 90.57 92.26 90.00 4,970,800 91.55 91.14
15-06-02 90.22 90.77 89.77 2,161,300 89.87 89.47
15-06-01 89.86 90.83 89.54 2,479,000 90.27 89.87
15-05-29 91.57 91.79 89.79 3,709,200 90.11 89.71
Date Open High Low Vol Cls adjCls
15-05-28 91.95 92.19 91.14 2,830,400 91.80 91.39
15-05-27 92.53 92.86 91.64 3,435,600 91.98 91.57
15-05-26 91.48 92.21 90.70 3,007,200 91.54 91.13
15-05-22 93.37 93.42 91.23 5,633,800 91.54 91.13
15-05-21 94.53 94.62 93.14 3,386,300 93.44 93.02
15-05-20 94.95 95.90 94.15 3,546,000 94.88 94.46
15-05-19 93.86 94.95 93.35 4,775,300 94.31 93.89
15-05-18 93.80 94.88 92.95 3,682,800 93.59 93.17
15-05-15 91.73 94.10 91.10 6,214,000 93.96 93.54
Date Open High Low Vol Cls adjCls
15-05-14 90.37 90.74 89.76 2,004,100 90.02 89.62
15-05-13 90.13 90.87 89.69 1,686,200 89.90 89.50
15-05-12 89.22 90.88 89.08 2,885,200 90.39 89.99
15-05-11 89.96 90.52 89.64 4,358,600 89.74 89.34
15-05-08 91.00 91.76 89.87 4,865,300 89.88 89.48
15-05-07 89.42 90.53 88.94 3,362,700 90.13 89.73
15-05-06 90.25 90.42 88.87 2,945,200 89.21 88.81
15-05-05 90.31 90.60 89.83 4,903,400 89.99 89.59
15-05-04 91.95 94.13 90.98 10,154,500 91.01 90.60
Date Open High Low Vol Cls adjCls
15-05-01 86.50 91.99 86.46 17,140,700 91.90 91.49
15-04-30 86.06 86.81 85.61 2,579,700 85.96 85.58
15-04-29 86.28 86.77 86.05 2,875,600 86.25 85.87
15-04-28 86.29 87.24 85.89 3,022,400 86.84 86.45
15-04-27 87.10 87.42 86.39 3,896,300 86.61 86.22
15-04-24 84.25 87.15 84.08 7,617,700 87.10 86.71
15-04-23 83.84 84.44 83.35 4,539,000 84.07 83.70
15-04-22 83.51 85.30 82.46 12,845,800 84.04 83.67
15-04-21 80.99 81.14 80.29 4,716,600 80.85 80.49
Date Open High Low Vol Cls adjCls
15-04-20 80.47 81.33 80.07 2,938,400 81.09 80.73
15-04-17 78.96 80.02 78.74 4,114,600 79.75 79.39
15-04-16 79.59 80.75 79.37 3,001,200 79.49 79.14
15-04-15 79.97 80.44 79.58 2,674,600 79.60 79.25
15-04-14 80.25 80.35 79.31 2,830,000 79.62 79.27
15-04-13 79.75 81.20 79.35 4,330,900 80.72 80.36
15-04-10 78.95 80.11 78.74 2,441,100 80.02 79.66
15-04-09 78.04 78.97 78.01 3,968,400 78.92 78.57
15-04-08 78.64 78.91 77.92 3,147,100 78.30 77.95
Date Open High Low Vol Cls adjCls
15-04-07 79.75 79.89 78.17 4,351,800 78.29 77.53
15-04-06 79.46 80.49 79.15 2,503,100 79.73 78.96
15-04-02 79.02 79.92 78.48 3,547,000 79.79 79.02
15-04-01 78.65 78.89 78.15 2,705,900 78.84 78.08
15-03-31 79.21 79.83 78.72 2,395,400 78.72 77.96
15-03-30 78.36 79.58 78.36 2,014,500 79.41 78.64
15-03-27 78.61 79.07 78.18 1,947,800 78.31 77.55
15-03-26 78.53 79.18 78.22 2,592,700 78.55 77.79
15-03-25 80.50 80.50 79.11 3,450,300 79.15 78.38
Date Open High Low Vol Cls adjCls
15-03-24 79.50 80.36 79.50 4,553,100 80.17 79.39
15-03-23 79.25 80.09 79.11 3,454,600 79.27 78.50
15-03-20 79.21 80.00 78.87 6,976,100 79.21 78.44
15-03-19 78.80 79.19 78.49 3,082,500 78.74 77.98
15-03-18 77.97 79.32 77.52 2,671,100 78.94 78.18
15-03-17 78.08 78.28 77.77 2,845,300 77.86 77.11
15-03-16 78.06 78.47 77.72 3,173,800 78.19 77.43
15-03-13 78.34 78.34 76.79 2,624,100 77.51 76.76
15-03-12 77.06 77.93 76.74 2,891,900 77.84 77.09
Date Open High Low Vol Cls adjCls
15-03-11 77.50 78.19 76.40 4,675,800 76.50 75.76
15-03-10 78.97 79.19 77.85 3,186,300 77.88 77.13
15-03-09 79.26 79.97 79.20 2,375,000 79.44 78.67
15-03-06 79.84 80.29 78.78 4,217,600 79.16 78.39
15-03-05 80.07 80.86 79.66 3,352,500 80.52 79.74
15-03-04 80.48 81.16 79.77 7,731,300 80.08 79.31
15-03-03 81.00 81.62 80.11 4,648,400 81.51 80.72
15-03-02 81.00 82.83 80.48 3,377,500 81.80 81.01
15-02-27 79.22 82.47 78.84 9,799,900 81.11 80.33
Date Open High Low Vol Cls adjCls
15-02-26 78.87 79.50 78.22 3,829,800 79.39 78.62
15-02-25 77.86 79.04 77.53 2,744,000 78.96 78.20
15-02-24 77.42 78.06 77.08 2,014,200 77.86 77.11
15-02-23 77.77 78.30 77.11 2,297,100 77.44 76.69
15-02-20 76.69 77.64 76.22 3,899,100 77.53 76.78
15-02-19 76.57 76.91 75.97 2,348,600 76.67 75.93
15-02-18 75.95 76.78 75.51 3,457,000 76.50 75.76
15-02-17 74.48 76.20 74.27 3,916,600 76.05 75.31
15-02-13 74.63 74.90 74.23 2,636,400 74.69 73.97
Date Open High Low Vol Cls adjCls
15-02-12 74.29 74.90 73.41 2,300,200 74.80 74.08
15-02-11 74.23 74.41 73.50 2,262,100 73.99 73.27
15-02-10 73.51 74.25 73.05 2,339,800 74.08 73.36
15-02-09 73.46 74.21 72.98 2,797,500 73.11 72.40
15-02-06 74.90 74.93 73.51 4,632,300 73.93 73.22
15-02-05 73.05 75.57 72.11 9,363,100 75.20 74.47
15-02-04 73.29 74.20 73.28 3,768,900 73.65 72.94
15-02-03 73.39 73.81 72.54 3,323,100 73.61 72.90
15-02-02 72.44 72.86 70.50 3,103,700 72.73 72.03
Date Open High Low Vol Cls adjCls
15-01-30 73.63 73.81 72.22 3,127,800 72.28 71.58
15-01-29 72.65 74.30 72.39 2,995,600 74.27 73.55
15-01-28 73.93 74.04 72.82 4,790,400 72.90 72.20
15-01-27 73.35 74.00 73.22 3,554,300 73.43 72.72
15-01-26 73.79 74.51 73.76 2,258,600 74.24 73.52
15-01-23 73.89 74.94 73.75 3,260,900 74.11 73.39
15-01-22 72.00 74.13 71.69 3,577,100 73.79 73.08
15-01-21 70.79 71.61 70.61 2,804,400 71.50 70.81
15-01-20 72.42 72.64 70.95 3,711,100 71.15 70.46
Date Open High Low Vol Cls adjCls
15-01-16 71.33 72.51 70.92 2,929,300 72.43 71.73
15-01-15 72.31 72.79 71.41 3,877,600 71.45 70.76
15-01-14 71.31 73.04 71.18 3,610,500 72.31 71.61
15-01-13 73.63 73.75 71.90 3,315,900 72.61 71.50
15-01-12 73.15 73.47 72.67 2,821,300 72.91 71.80
15-01-09 73.71 73.77 72.78 2,650,800 73.46 72.34
15-01-08 72.90 73.78 72.84 3,061,300 73.59 72.47
15-01-07 70.97 72.41 70.78 3,274,000 72.33 71.23
15-01-06 71.36 71.40 69.38 3,597,700 70.01 68.94
Date Open High Low Vol Cls adjCls
15-01-05 72.41 72.72 70.87 3,176,600 70.88 69.80
15-01-02 73.44 73.51 72.00 1,641,600 72.35 71.25
14-12-31 73.42 73.77 72.78 1,539,400 72.85 71.74
14-12-30 73.52 73.78 73.12 1,464,500 73.28 72.16
14-12-29 73.10 73.99 72.94 1,892,600 73.56 72.44
14-12-26 72.87 73.38 72.66 1,035,500 73.14 72.02
14-12-24 73.04 73.09 72.62 799,100 72.79 71.68
14-12-23 72.50 73.00 72.37 1,605,700 72.68 71.57
14-12-22 71.55 72.55 71.24 2,472,600 72.46 71.35
Date Open High Low Vol Cls adjCls
14-12-19 71.38 72.26 70.85 5,775,100 71.17 70.08
14-12-18 71.28 71.77 70.81 4,513,800 71.74 70.65
14-12-17 69.31 70.67 69.20 5,411,300 70.60 69.52
14-12-16 70.21 70.85 69.00 7,051,400 69.02 67.97
14-12-15 73.03 73.15 70.59 5,074,200 70.63 69.55
14-12-12 72.42 73.78 72.25 5,649,500 72.85 71.74
14-12-11 71.01 72.96 70.55 7,961,000 72.02 70.92
14-12-10 71.15 72.93 70.48 10,302,600 70.53 69.45
14-12-09 75.61 75.96 75.00 4,467,300 75.22 74.07
Date Open High Low Vol Cls adjCls
14-12-08 77.14 77.65 76.20 3,400,900 76.46 75.29
14-12-05 78.08 78.52 77.71 1,836,400 78.30 77.10
14-12-04 77.50 78.22 76.89 2,223,300 77.73 76.54
14-12-03 78.53 78.57 76.98 3,015,000 77.64 76.46
14-12-02 77.42 78.39 77.14 3,615,800 78.36 77.16
14-12-01 75.61 77.78 75.60 3,123,500 77.38 76.20
14-11-28 76.92 77.57 76.87 1,505,400 77.25 76.07
14-11-26 76.44 76.83 76.10 2,487,300 76.75 75.58
14-11-25 76.39 76.73 75.90 3,223,600 76.29 75.13
Date Open High Low Vol Cls adjCls
14-11-24 76.31 76.66 75.66 2,753,900 76.39 75.22
14-11-21 76.41 76.92 75.73 3,654,500 75.86 74.70
14-11-20 74.50 75.76 74.49 4,498,900 75.51 74.36
14-11-19 74.20 74.29 73.58 1,612,500 73.97 72.84
14-11-18 73.99 74.58 73.67 2,586,800 74.19 73.06
14-11-17 74.41 75.07 73.91 2,213,300 73.99 72.86
14-11-14 75.22 75.30 74.55 2,429,200 74.78 73.64
14-11-13 74.61 75.60 74.61 3,895,400 75.39 74.24
14-11-12 73.38 74.62 73.34 2,846,200 74.56 73.42
Date Open High Low Vol Cls adjCls
14-11-11 73.40 73.78 73.25 1,533,400 73.52 72.40
14-11-10 73.17 73.74 73.01 2,700,500 73.27 72.15
14-11-07 72.79 72.91 71.90 2,421,600 72.86 71.75
14-11-06 73.09 73.35 72.45 2,679,900 73.10 71.98
14-11-05 72.48 72.59 71.94 1,977,600 72.44 71.33
14-11-04 71.50 72.16 71.36 2,335,300 72.06 70.96
14-11-03 71.72 71.84 71.18 3,074,800 71.56 70.47
14-10-31 70.56 72.15 70.32 6,024,000 71.83 70.73
14-10-30 69.53 70.20 69.41 2,097,400 69.98 68.91
Date Open High Low Vol Cls adjCls
14-10-29 70.33 70.37 69.31 2,424,700 69.61 68.55
14-10-28 70.09 70.31 69.70 1,773,000 70.21 69.14
14-10-27 69.70 69.75 69.29 1,419,400 69.64 68.58
14-10-24 69.10 69.91 68.90 1,859,600 69.88 68.81
14-10-23 69.62 69.66 69.05 1,533,800 69.25 68.19
14-10-22 69.69 69.99 69.00 1,979,600 69.13 68.07
14-10-21 69.15 70.15 69.03 2,302,700 69.80 68.73
14-10-20 68.20 69.24 68.20 1,577,600 69.13 68.07
14-10-17 68.40 68.85 67.97 2,901,700 68.37 67.33
Date Open High Low Vol Cls adjCls
14-10-16 65.90 68.13 65.90 3,172,400 67.62 66.59
14-10-15 66.47 67.52 65.81 4,666,400 67.23 66.20
14-10-14 67.89 67.98 67.27 3,533,000 67.82 66.38
14-10-13 69.22 69.75 67.50 3,807,900 67.62 66.19
14-10-10 69.21 69.87 68.90 4,995,200 69.31 67.84
14-10-09 70.71 70.72 68.96 3,964,400 69.00 67.54
14-10-08 70.22 72.00 69.97 7,914,500 70.74 69.24
14-10-07 70.86 70.89 69.72 6,029,500 69.73 68.25
14-10-06 71.86 72.01 71.34 3,030,800 71.38 69.87
Date Open High Low Vol Cls adjCls
14-10-03 72.11 72.83 71.60 3,776,000 71.63 70.11
14-10-02 71.55 72.00 71.05 2,269,800 71.52 70.00
14-10-01 71.93 72.34 71.10 3,046,800 71.51 69.99
14-09-30 72.79 72.96 71.87 3,136,600 71.98 70.45
14-09-29 71.86 72.94 71.55 2,079,800 72.66 71.12
14-09-26 71.61 72.58 71.44 1,417,100 72.34 70.81
14-09-25 72.53 72.71 71.41 2,304,700 71.54 70.02
14-09-24 71.82 72.61 71.54 1,737,400 72.43 70.89
14-09-23 72.33 72.50 71.69 1,484,800 71.75 70.23
Date Open High Low Vol Cls adjCls
14-09-22 72.67 72.69 71.97 1,477,200 72.35 70.82
14-09-19 72.95 73.35 72.65 3,101,000 72.98 71.43
14-09-18 72.76 72.81 72.29 1,320,900 72.64 71.10
14-09-17 72.20 72.87 71.86 2,370,100 72.42 70.88
14-09-16 71.95 72.30 71.53 1,930,200 71.99 70.46
14-09-15 71.39 71.97 71.39 1,773,100 71.74 70.22
14-09-12 72.32 72.43 71.27 2,532,700 71.58 70.06
14-09-11 72.62 73.34 72.25 2,232,800 72.59 71.05
14-09-10 71.98 72.72 71.89 2,061,700 72.59 71.05
Date Open High Low Vol Cls adjCls
14-09-09 72.47 72.48 71.90 2,613,300 72.07 70.54
14-09-08 72.29 72.47 71.92 1,748,500 72.34 70.81
14-09-05 71.62 72.37 71.32 3,111,600 72.36 70.82
14-09-04 69.89 71.85 69.63 7,697,200 71.68 70.16
14-09-03 71.60 72.10 71.22 2,620,900 71.48 69.96
14-09-02 72.00 72.36 70.72 4,309,900 71.42 69.90
14-08-29 72.50 72.64 72.08 2,155,500 72.43 70.89
14-08-28 72.00 72.57 71.72 2,185,600 72.31 70.78
14-08-27 73.06 73.15 72.05 1,983,600 72.32 70.79
Date Open High Low Vol Cls adjCls
14-08-26 73.06 73.19 72.50 3,448,500 73.01 71.46
14-08-25 72.75 73.11 72.55 2,223,700 72.77 71.23
14-08-22 72.36 72.53 72.01 2,612,600 72.41 70.87
14-08-21 73.21 73.21 72.05 3,821,500 72.28 70.75
14-08-20 72.49 73.47 72.48 4,554,300 72.95 71.40
14-08-19 72.49 72.71 71.82 4,557,500 72.49 70.95
14-08-18 71.88 72.68 71.63 3,349,800 72.14 70.61
14-08-15 71.49 71.87 71.30 3,698,300 71.48 69.96
14-08-14 71.34 71.34 70.41 3,263,600 71.05 69.54
Date Open High Low Vol Cls adjCls
14-08-13 70.40 70.91 70.08 1,946,200 70.48 68.98
14-08-12 70.17 70.28 69.94 1,963,900 70.03 68.54
14-08-11 70.06 70.32 69.90 2,438,500 70.04 68.55
14-08-08 69.88 70.29 69.38 2,332,400 69.97 68.49
14-08-07 70.44 70.57 69.56 3,459,200 69.72 68.24
14-08-06 70.09 70.54 69.60 3,057,400 70.00 68.51
14-08-05 70.56 70.56 69.56 6,142,500 69.59 68.11
14-08-04 70.55 71.06 70.16 4,668,900 70.18 68.69
14-08-01 69.47 70.60 69.45 7,086,600 70.46 68.97
Date Open High Low Vol Cls adjCls
14-07-31 68.69 69.48 68.09 17,778,100 69.40 67.93
14-07-30 73.93 74.06 72.80 5,273,700 73.00 71.45
14-07-29 74.47 75.08 73.81 3,717,200 73.81 72.24
14-07-28 74.19 74.40 73.79 3,389,000 74.16 72.59
14-07-25 73.89 74.40 73.89 3,187,600 74.04 72.47
14-07-24 75.00 75.00 73.73 5,930,500 73.84 72.27
14-07-23 75.43 75.53 74.70 5,770,800 74.71 73.12
14-07-22 74.60 75.15 74.30 4,467,600 74.84 73.25
14-07-21 76.43 76.43 74.10 8,476,300 74.13 72.56
Date Open High Low Vol Cls adjCls
14-07-18 77.13 78.47 77.05 5,021,200 77.42 75.78
14-07-17 80.58 81.00 76.65 12,870,200 77.01 75.38
14-07-16 83.31 83.45 82.56 3,641,600 82.71 80.96
14-07-15 83.32 83.58 82.70 2,678,300 83.18 81.42
14-07-14 82.85 83.44 82.58 1,974,700 83.29 81.52
14-07-11 82.46 82.75 81.92 1,283,400 82.35 80.60
14-07-10 82.45 82.72 81.97 1,690,900 82.47 80.72
14-07-09 81.80 83.43 81.75 3,033,900 83.23 81.46
14-07-08 82.36 82.73 81.87 3,015,700 82.30 80.19
Date Open High Low Vol Cls adjCls
14-07-07 82.42 82.49 81.42 1,727,900 82.29 80.18
14-07-03 81.95 82.94 81.85 1,236,000 82.49 80.38
14-07-02 81.65 82.23 81.56 1,437,900 81.92 79.82
14-07-01 81.62 81.95 81.32 2,325,700 81.54 79.45
14-06-30 81.80 81.80 81.00 2,026,200 81.20 79.12
14-06-27 81.69 82.04 81.23 1,857,000 81.91 79.81
14-06-26 82.00 82.13 81.18 2,131,100 81.72 79.63
14-06-25 80.60 82.10 80.37 2,909,800 81.98 79.88
14-06-24 80.33 81.17 80.23 1,607,800 80.60 78.54
Date Open High Low Vol Cls adjCls
14-06-23 80.59 80.74 80.11 1,751,200 80.61 78.55
14-06-20 80.37 80.61 80.09 2,352,300 80.50 78.44
14-06-19 79.95 80.65 79.83 2,260,700 80.37 78.31
14-06-18 79.54 79.77 78.88 968,700 79.68 77.64
14-06-17 78.92 79.54 78.75 1,383,800 79.49 77.45
14-06-16 78.88 79.14 78.67 1,387,300 79.10 77.07
14-06-13 78.73 79.38 78.25 1,727,900 79.23 77.20
14-06-12 79.58 79.88 78.63 1,937,600 78.77 76.75
14-06-11 79.06 79.62 78.85 1,479,400 79.53 77.49
Date Open High Low Vol Cls adjCls
14-06-10 79.57 79.80 79.03 1,302,400 79.40 77.37
14-06-09 79.93 80.20 79.56 3,123,800 79.82 77.78
14-06-06 79.30 79.99 79.04 2,259,800 79.99 77.94
14-06-05 78.87 79.34 78.55 1,713,800 79.11 77.08
14-06-04 78.64 78.74 78.10 2,102,800 78.70 76.68
14-06-03 77.98 78.76 77.70 2,748,400 78.65 76.64
14-06-02 76.96 78.15 76.96 1,630,100 78.12 76.12
14-05-30 76.84 77.40 76.65 2,882,000 77.31 75.33
14-05-29 76.92 77.20 76.35 2,238,600 76.72 74.75
Date Open High Low Vol Cls adjCls
14-05-28 76.01 77.20 75.67 2,963,400 76.94 74.97
14-05-27 75.22 76.36 75.04 2,208,600 76.17 74.22
14-05-23 74.87 74.99 74.48 1,755,600 74.77 72.85
14-05-22 74.63 75.14 74.35 1,761,900 74.87 72.95
14-05-21 74.94 74.94 74.38 1,701,000 74.67 72.76
14-05-20 74.76 75.53 74.31 2,767,500 74.66 72.75
14-05-19 74.56 74.73 74.16 1,885,300 74.60 72.69
14-05-16 74.72 75.00 74.39 2,135,900 74.81 72.89
14-05-15 75.92 76.03 74.07 3,177,400 74.87 72.95
Date Open High Low Vol Cls adjCls
14-05-14 76.63 76.83 75.65 1,342,200 75.86 73.92
14-05-13 76.65 76.85 76.26 1,817,400 76.47 74.51
14-05-12 76.43 76.62 75.87 2,430,400 76.13 74.18
14-05-09 76.28 76.35 75.49 1,558,000 76.33 74.37
14-05-08 75.77 76.46 75.72 2,611,300 75.94 73.99
14-05-07 76.13 76.20 75.45 2,090,400 75.77 73.83
14-05-06 76.28 76.95 75.83 1,978,100 75.85 73.91
14-05-05 76.01 76.41 75.51 1,591,500 76.30 74.35
14-05-02 76.45 76.96 76.14 2,327,200 76.20 74.25
Date Open High Low Vol Cls adjCls
14-05-01 76.92 76.98 75.87 3,025,400 76.25 74.30
14-04-30 76.88 77.02 76.24 1,890,700 76.99 75.02
14-04-29 77.81 77.90 76.86 2,977,500 76.98 75.01
14-04-28 78.08 78.09 77.00 3,828,900 77.69 75.70
14-04-25 76.61 77.87 76.47 3,893,400 77.67 75.68
14-04-24 77.48 77.50 75.77 2,355,000 76.79 74.82
14-04-23 79.65 79.70 75.28 7,573,400 76.81 74.84
14-04-22 76.23 77.64 76.10 5,054,100 77.48 75.50
14-04-21 75.45 76.10 75.14 2,674,300 76.01 74.06
Date Open High Low Vol Cls adjCls
14-04-17 76.65 77.11 76.18 2,596,200 76.34 74.38
14-04-16 76.27 76.88 75.83 2,598,200 76.86 74.89
14-04-15 75.65 76.26 74.76 2,499,900 75.47 73.54
14-04-14 74.83 75.56 74.77 2,577,000 75.43 73.50
14-04-11 74.90 75.17 74.27 2,522,900 74.37 72.46
14-04-10 76.74 76.91 74.74 3,345,800 75.19 73.26
14-04-09 76.11 77.07 76.01 3,458,000 76.81 74.84
14-04-08 74.93 76.64 74.71 4,548,400 76.31 73.99
14-04-07 75.25 75.69 74.63 3,282,400 75.23 72.95
Date Open High Low Vol Cls adjCls
14-04-04 76.81 76.87 75.11 2,608,100 75.44 73.15
14-04-03 77.48 77.60 76.13 2,755,000 76.44 74.12
14-04-02 77.91 77.91 76.33 3,842,400 77.11 74.77
14-04-01 75.51 76.25 75.51 2,731,500 76.06 73.75
14-03-31 74.93 75.56 74.51 3,301,600 75.39 73.10
14-03-28 73.49 74.44 73.41 2,276,900 74.20 71.95
14-03-27 73.95 74.13 72.23 3,924,900 73.20 70.98
14-03-26 74.03 74.65 73.89 3,356,900 74.17 71.92
14-03-25 74.93 74.97 73.57 2,863,700 73.78 71.54
Date Open High Low Vol Cls adjCls
14-03-24 75.22 75.28 74.18 2,097,100 74.53 72.27
14-03-21 76.00 76.70 75.23 2,980,700 75.27 72.99
14-03-20 74.48 75.56 74.17 2,898,400 75.25 72.97
14-03-19 75.28 75.54 73.67 1,994,400 74.20 71.95
14-03-18 75.18 75.71 74.93 1,942,900 75.06 72.78
14-03-17 75.42 75.79 74.93 3,192,300 75.12 72.84
14-03-14 75.40 76.20 75.03 3,323,400 75.08 72.80
14-03-13 77.24 77.50 75.60 2,356,500 75.83 73.53
14-03-12 77.02 77.34 76.83 1,988,200 77.12 74.78
Date Open High Low Vol Cls adjCls
14-03-11 77.35 77.95 77.00 2,336,400 77.33 74.98
14-03-10 76.89 77.44 76.53 2,419,700 77.40 75.05
14-03-07 77.38 77.69 76.51 2,955,800 77.16 74.82
14-03-06 75.76 77.75 75.75 5,267,600 77.29 74.94
14-03-05 74.93 74.96 74.33 1,943,100 74.81 72.54
14-03-04 74.49 74.89 74.36 2,666,200 74.64 72.38
14-03-03 73.34 73.76 72.70 2,419,000 73.61 71.38
14-02-28 73.83 74.34 73.40 2,375,500 74.08 71.83
14-02-27 73.39 74.17 73.38 2,142,400 73.79 71.55
Date Open High Low Vol Cls adjCls
14-02-26 73.35 73.74 73.04 2,520,700 73.39 71.16
14-02-25 73.00 73.80 72.52 2,259,000 73.28 71.06
14-02-24 72.87 73.40 72.74 1,799,600 72.97 70.76
14-02-21 72.94 73.22 72.37 2,099,800 72.85 70.64
14-02-20 72.90 73.32 72.45 1,986,200 72.98 70.77
14-02-19 73.54 74.06 72.77 2,245,400 72.82 70.61
14-02-18 73.40 73.74 72.97 2,810,500 73.24 71.02
14-02-14 73.50 73.90 73.10 2,894,100 73.42 71.19
14-02-13 73.05 73.89 72.86 2,212,800 73.82 71.58
Date Open High Low Vol Cls adjCls
14-02-12 73.34 73.76 73.23 3,034,100 73.51 71.28
14-02-11 72.95 73.63 72.70 3,586,400 73.21 70.99
14-02-10 72.00 72.80 71.67 3,632,300 72.76 70.55
14-02-07 71.59 72.44 71.45 2,850,500 71.73 69.55
14-02-06 70.69 71.86 70.55 3,405,400 71.17 69.01
14-02-05 71.75 71.75 69.84 5,688,000 70.54 68.40
14-02-04 71.59 72.58 70.55 14,147,200 72.06 69.87
14-02-03 67.36 68.06 65.84 6,752,200 66.16 64.15
14-01-31 66.13 67.59 65.83 5,387,300 67.15 65.11
Date Open High Low Vol Cls adjCls
14-01-30 66.85 66.98 66.17 4,370,800 66.60 64.58
14-01-29 67.75 67.92 65.87 6,878,700 66.51 64.49
14-01-28 68.09 68.60 67.85 3,121,300 68.20 66.13
14-01-27 68.79 68.91 67.06 4,665,400 67.84 65.78
14-01-24 69.32 69.78 68.82 4,187,500 68.82 66.73
14-01-23 70.54 70.68 69.32 4,642,700 69.80 67.68
14-01-22 71.62 71.92 71.11 3,162,000 71.34 69.18
14-01-21 72.71 72.86 70.99 3,653,100 71.15 68.99
14-01-17 72.43 72.66 71.87 3,712,500 72.10 69.91
Date Open High Low Vol Cls adjCls
14-01-16 73.25 73.83 72.25 3,788,300 72.30 70.11
14-01-15 73.24 73.80 72.98 3,164,800 73.17 70.95
14-01-14 73.52 74.13 73.15 4,471,300 73.23 70.65
14-01-13 75.01 75.12 73.32 3,475,800 73.41 70.82
14-01-10 75.40 75.91 74.76 2,582,200 75.02 72.38
14-01-09 74.91 75.50 74.75 3,773,100 75.05 72.41
14-01-08 76.68 77.33 76.21 4,448,600 76.53 73.83
14-01-07 76.89 77.21 76.43 3,619,700 76.56 73.86
14-01-06 75.52 76.14 75.29 2,935,800 75.50 72.84
Date Open High Low Vol Cls adjCls
14-01-03 75.46 76.10 75.00 1,457,100 75.56 72.90
14-01-02 75.38 75.61 74.83 1,956,300 75.09 72.44
13-12-31 75.00 76.41 75.00 2,132,900 75.61 72.95
13-12-30 73.85 74.97 73.84 1,953,300 74.92 72.28
13-12-27 74.41 74.41 73.56 872,300 73.87 71.27
13-12-26 74.12 74.40 73.92 812,600 74.11 71.50
13-12-24 73.96 74.19 73.63 708,100 74.10 71.49
13-12-23 73.50 74.00 72.81 1,820,200 73.97 71.36
13-12-20 72.85 73.79 72.77 3,100,300 73.39 70.80
Date Open High Low Vol Cls adjCls
13-12-19 72.48 72.93 71.78 2,697,700 72.75 70.19
13-12-18 71.87 72.74 71.25 2,599,500 72.73 70.17
13-12-17 73.07 73.19 71.75 2,467,100 71.87 69.34
13-12-16 73.07 73.89 72.70 2,950,700 73.23 70.65
13-12-13 71.74 72.65 71.63 2,225,500 71.81 69.28
13-12-12 72.63 72.89 71.50 2,957,300 71.60 69.08
13-12-11 73.59 74.02 72.76 1,908,000 72.90 70.33
13-12-10 74.30 74.30 73.24 2,476,900 73.41 70.82
13-12-09 74.37 74.72 74.17 2,788,100 74.30 71.68
Date Open High Low Vol Cls adjCls
13-12-06 75.25 75.34 74.08 2,890,800 74.37 71.75
13-12-05 75.10 75.29 74.00 3,789,600 74.39 71.77
13-12-04 75.66 76.16 75.40 2,471,500 75.66 72.99
13-12-03 75.40 76.41 74.83 6,714,800 75.61 72.95
13-12-02 77.56 78.57 77.38 2,500,800 77.71 74.97
13-11-29 77.59 78.24 77.36 1,361,300 77.68 74.94
13-11-27 77.48 77.69 76.88 2,419,100 77.59 74.86
13-11-26 77.40 78.28 77.39 3,254,000 77.65 74.91
13-11-25 77.88 78.37 77.45 2,916,800 78.01 75.26
Date Open High Low Vol Cls adjCls
13-11-22 75.82 78.68 75.79 8,320,300 78.30 75.54
13-11-21 72.44 75.15 72.34 5,690,300 74.92 72.28
13-11-20 74.00 74.00 72.10 3,713,900 72.32 69.77
13-11-19 73.50 73.99 73.26 1,994,900 73.78 71.18
13-11-18 73.85 74.25 73.29 2,651,300 73.41 70.82
13-11-15 73.48 73.99 73.18 2,986,900 73.98 71.37
13-11-14 73.20 73.49 72.93 2,474,500 73.34 70.76
13-11-13 71.35 73.25 71.20 4,691,100 73.19 70.61
13-11-12 71.56 71.74 70.72 4,830,800 71.49 68.97
Date Open High Low Vol Cls adjCls
13-11-11 70.92 72.69 70.61 5,110,500 71.74 69.21
13-11-08 69.63 70.63 69.29 3,025,200 70.57 68.08
13-11-07 70.43 70.70 69.63 2,660,000 69.80 67.34
13-11-06 70.32 70.70 69.81 2,945,100 70.33 67.85
13-11-05 69.49 70.32 69.22 2,909,000 70.23 67.76
13-11-04 68.91 70.00 68.79 4,211,700 69.91 67.45
13-11-01 67.61 68.61 67.51 3,277,600 68.48 66.07
13-10-31 67.90 68.00 67.12 2,585,500 67.62 65.24
13-10-30 67.47 68.50 67.47 3,850,400 68.16 65.76
Date Open High Low Vol Cls adjCls
13-10-29 66.90 67.15 66.77 2,037,500 67.06 64.70
13-10-28 66.57 66.95 66.57 2,163,100 66.76 64.41
13-10-25 66.26 67.00 66.06 2,766,700 66.57 64.22
13-10-24 65.42 66.02 65.21 2,725,100 66.00 63.67
13-10-23 67.00 67.00 64.08 10,134,800 65.17 62.87
13-10-22 67.04 67.28 66.78 4,241,800 67.07 64.71
13-10-21 66.75 67.08 66.46 3,373,400 66.85 64.49
13-10-18 67.71 67.79 66.62 4,839,200 66.68 64.33
13-10-17 66.40 67.48 66.32 4,084,700 67.39 65.02
Date Open High Low Vol Cls adjCls
13-10-16 66.17 66.60 66.12 3,811,500 66.46 64.12
13-10-15 66.89 66.91 65.76 4,994,300 65.80 63.48
13-10-14 66.84 67.29 66.55 3,283,200 66.94 64.58
13-10-11 65.97 67.13 65.81 5,610,500 67.00 64.64
13-10-10 66.85 67.15 65.67 6,865,300 65.94 63.62
13-10-09 65.75 66.95 64.92 20,648,300 66.48 64.14
13-10-08 71.25 72.08 70.94 6,557,100 71.67 68.79
13-10-07 70.97 71.79 70.89 3,246,100 71.43 68.56
13-10-04 70.60 71.68 70.57 2,236,400 71.53 68.65
Date Open High Low Vol Cls adjCls
13-10-03 70.50 71.25 70.28 2,507,400 70.44 67.61
13-10-02 70.91 71.38 70.00 3,401,100 70.70 67.86
13-10-01 71.58 71.74 71.07 1,670,300 71.58 68.70
13-09-30 71.52 71.86 71.02 2,262,200 71.39 68.52
13-09-27 72.13 72.56 71.91 1,151,000 72.13 69.23
13-09-26 71.89 72.55 71.70 1,501,900 72.37 69.46
13-09-25 72.00 72.04 71.45 1,206,600 71.60 68.72
13-09-24 71.85 72.71 71.71 1,423,900 72.06 69.16
13-09-23 71.91 72.16 71.39 1,301,800 71.81 68.92
Date Open High Low Vol Cls adjCls
13-09-20 72.71 72.79 72.00 2,751,200 72.09 69.19
13-09-19 73.66 73.66 72.69 2,164,500 72.73 69.80
13-09-18 72.58 73.76 72.29 2,031,100 73.62 70.66
13-09-17 72.57 73.22 72.46 2,330,300 72.74 69.81
13-09-16 73.00 73.20 72.49 2,016,800 72.65 69.73
13-09-13 72.51 72.70 72.09 1,787,000 72.53 69.61
13-09-12 72.34 72.84 72.13 1,795,200 72.39 69.48
13-09-11 71.61 72.21 71.32 1,566,000 72.21 69.31
13-09-10 71.71 71.83 71.03 2,854,700 71.53 68.65
Date Open High Low Vol Cls adjCls
13-09-09 70.14 71.71 70.14 3,323,500 71.48 68.61
13-09-06 70.06 70.38 69.43 3,449,800 69.61 66.81
13-09-05 69.89 70.82 69.74 2,633,400 69.84 67.03
13-09-04 69.24 69.69 68.78 5,766,800 69.63 66.83
13-09-03 70.74 70.94 69.65 2,473,900 70.00 67.18
13-08-30 70.52 70.52 69.57 3,090,300 70.02 67.20
13-08-29 70.69 71.32 70.40 2,610,000 70.55 67.71
13-08-28 71.18 71.30 70.76 2,964,400 70.78 67.93
13-08-27 71.46 71.92 71.26 1,704,800 71.37 68.50
Date Open High Low Vol Cls adjCls
13-08-26 72.55 72.75 71.91 1,503,800 72.03 69.13
13-08-23 72.84 72.92 71.92 1,806,600 72.57 69.65
13-08-22 72.43 73.00 72.36 1,107,000 72.75 69.82
13-08-21 72.57 72.91 72.08 2,011,300 72.21 69.31
13-08-20 72.32 73.04 72.26 1,515,100 72.64 69.72
13-08-19 72.29 73.00 72.06 1,587,100 72.08 69.18
13-08-16 72.25 72.60 72.00 1,967,100 72.16 69.26
13-08-15 72.67 72.87 72.25 2,053,400 72.47 69.56
13-08-14 72.38 73.32 72.28 2,626,400 73.06 70.12
Date Open High Low Vol Cls adjCls
13-08-13 72.41 73.10 71.73 5,847,800 72.97 70.04
13-08-12 74.26 75.13 74.17 3,153,700 74.47 71.47
13-08-09 73.92 74.95 73.80 1,820,600 74.40 71.41
13-08-08 74.10 74.50 73.91 1,310,000 74.10 71.12
13-08-07 74.33 74.66 73.84 1,710,200 73.88 70.91
13-08-06 74.73 74.80 73.93 1,879,700 74.00 71.02
13-08-05 74.50 74.84 73.72 2,586,000 74.82 71.81
13-08-02 73.90 74.42 73.45 2,137,400 74.39 71.40
13-08-01 73.50 74.13 73.35 1,646,400 73.90 70.93
Date Open High Low Vol Cls adjCls
13-07-31 73.33 73.55 72.77 1,551,300 72.92 69.99
13-07-30 73.80 73.98 72.80 1,656,000 73.05 70.11
13-07-29 73.61 73.77 73.02 1,780,800 73.52 70.56
13-07-26 72.00 74.02 71.77 3,918,800 74.00 71.02
13-07-25 71.64 72.11 71.37 2,048,900 72.10 69.20
13-07-24 70.64 71.50 70.41 3,209,700 71.45 68.58
13-07-23 71.43 71.57 70.03 3,170,900 70.43 67.60
13-07-22 71.52 71.99 71.30 1,719,000 71.47 68.60
13-07-19 72.30 72.33 71.54 2,021,400 72.08 69.18
Date Open High Low Vol Cls adjCls
13-07-18 71.37 72.38 71.28 2,740,800 72.20 69.30
13-07-17 72.00 72.00 71.09 1,694,700 71.40 68.53
13-07-16 72.05 72.31 70.91 2,962,900 71.57 68.69
13-07-15 70.85 72.11 70.79 3,330,700 71.76 68.87
13-07-12 71.49 72.02 70.45 5,886,200 70.64 67.80
13-07-11 70.92 72.74 70.38 6,580,800 71.53 68.65
13-07-10 72.65 72.73 71.86 2,645,000 72.36 69.45
13-07-09 73.31 73.46 72.66 2,591,600 73.00 69.74
13-07-08 72.48 73.06 72.20 2,500,300 72.49 69.26
Date Open High Low Vol Cls adjCls
13-07-05 71.60 71.73 70.74 1,529,300 71.66 68.46
13-07-03 69.93 71.25 69.64 1,840,700 71.12 67.95
13-07-02 70.18 70.87 69.88 2,313,900 70.10 66.97
13-07-01 69.60 70.49 69.26 2,166,100 70.22 67.09
13-06-28 69.62 69.89 68.90 3,062,700 69.34 66.25
13-06-27 69.81 69.99 69.16 1,827,800 69.60 66.49
13-06-26 68.96 69.42 68.51 2,141,600 69.22 66.13
13-06-25 68.87 69.11 68.32 2,254,600 68.34 65.29
13-06-24 68.06 68.56 67.06 3,287,000 68.10 65.06
Date Open High Low Vol Cls adjCls
13-06-21 69.72 70.00 68.82 4,734,200 68.98 65.90
13-06-20 70.81 71.00 69.23 3,125,400 69.39 66.29
13-06-19 72.20 72.64 71.33 1,830,900 71.51 68.32
13-06-18 71.77 72.62 71.77 1,741,000 72.22 69.00
13-06-17 71.54 72.24 70.96 1,900,900 71.60 68.40
13-06-14 71.60 71.74 70.96 1,788,700 71.11 67.94
13-06-13 71.53 71.85 71.05 2,892,600 71.61 68.41
13-06-12 71.84 72.67 71.42 3,452,000 71.70 68.50
13-06-11 71.86 73.06 71.69 3,453,600 71.76 68.56
Date Open High Low Vol Cls adjCls
13-06-10 73.40 73.89 72.20 3,975,100 72.47 69.24
13-06-07 72.24 73.64 72.12 5,620,600 73.52 70.24
13-06-06 68.30 71.25 68.29 7,427,800 71.12 67.95
13-06-05 68.61 69.12 67.80 2,023,000 68.03 64.99
13-06-04 69.04 70.11 68.51 2,600,400 68.86 65.79
13-06-03 67.79 69.01 67.79 2,925,900 69.01 65.93
13-05-31 68.50 69.08 67.75 2,453,300 67.75 64.73
13-05-30 69.50 69.52 68.56 2,015,000 68.60 65.54
13-05-29 69.73 70.09 69.29 2,141,400 69.54 66.44
Date Open High Low Vol Cls adjCls
13-05-28 69.86 70.41 69.60 1,886,400 70.03 66.90
13-05-24 69.13 69.25 68.55 1,809,800 69.21 66.12
13-05-23 68.94 69.37 68.66 2,394,400 69.30 66.21
13-05-22 70.05 70.93 69.51 2,181,300 69.83 66.71
13-05-21 70.26 70.64 70.00 2,608,000 70.18 67.05
13-05-20 70.10 70.57 69.68 2,660,100 70.46 67.32
13-05-17 69.72 70.29 69.23 2,825,000 70.16 67.03
13-05-16 69.92 70.13 69.33 2,783,800 69.63 66.52
13-05-15 69.90 70.60 69.81 3,340,500 69.92 66.80
Date Open High Low Vol Cls adjCls
13-05-14 69.18 70.22 69.00 2,739,100 70.15 67.02
13-05-13 69.28 70.07 68.43 4,759,000 68.92 65.84
13-05-10 69.31 70.36 69.27 3,286,300 70.36 67.22
13-05-09 69.33 69.49 68.83 2,208,000 69.07 65.99
13-05-08 68.70 69.68 68.45 3,144,700 69.58 66.47
13-05-07 68.63 68.77 68.16 1,830,700 68.62 65.56
13-05-06 68.00 68.74 67.95 2,356,000 68.38 65.33
13-05-03 68.50 69.05 68.49 2,760,000 68.91 65.83
13-05-02 67.63 68.38 67.25 2,867,800 68.08 65.04
Date Open High Low Vol Cls adjCls
13-05-01 67.79 68.21 67.51 2,089,100 67.60 64.58
13-04-30 67.50 68.22 66.98 3,297,200 68.12 65.08
13-04-29 67.15 67.69 66.72 2,762,900 67.60 64.58
13-04-26 66.99 67.20 66.62 2,852,400 66.86 63.88
13-04-25 69.14 69.14 67.04 4,743,300 67.20 64.20
13-04-24 68.40 69.78 67.76 10,298,000 68.65 65.59
13-04-23 64.39 64.64 63.16 8,453,600 64.15 61.29
13-04-22 65.04 65.43 64.57 3,133,000 65.26 62.35
13-04-19 65.28 65.33 64.74 4,851,700 65.04 62.14
Date Open High Low Vol Cls adjCls
13-04-18 66.34 66.42 64.87 4,566,100 65.00 62.10
13-04-17 66.27 66.72 65.82 3,680,500 66.23 63.27
13-04-16 66.30 66.87 66.02 4,399,000 66.65 63.68
13-04-15 67.04 67.25 65.94 4,417,000 66.06 63.11
13-04-12 67.10 67.87 66.95 3,891,400 67.80 64.77
13-04-11 65.92 67.60 65.92 6,904,600 67.23 64.23
13-04-10 66.78 67.70 66.74 5,515,900 66.76 63.78
13-04-09 67.32 67.55 66.67 5,919,900 66.79 63.49
13-04-08 66.16 67.37 66.10 3,934,700 67.33 64.00
Date Open High Low Vol Cls adjCls
13-04-05 66.50 67.06 65.28 7,611,300 66.97 63.66
13-04-04 67.61 68.28 67.32 3,360,500 67.73 64.38
13-04-03 69.93 69.97 67.10 8,693,800 67.54 64.20
13-04-02 70.82 70.92 69.43 5,632,400 70.15 66.68
13-04-01 71.93 72.32 71.02 1,587,000 71.17 67.65
13-03-28 71.32 72.21 70.90 3,275,200 71.94 68.38
13-03-27 70.62 71.39 70.61 1,932,300 71.32 67.80
13-03-26 70.81 71.28 70.60 2,958,000 71.11 67.60
13-03-25 70.54 70.98 70.29 3,624,500 70.70 67.21
Date Open High Low Vol Cls adjCls
13-03-22 69.36 69.90 69.30 1,791,900 69.69 66.25
13-03-21 69.06 69.90 69.06 1,829,500 69.46 66.03
13-03-20 69.18 69.71 68.95 1,649,100 69.45 66.02
13-03-19 69.27 69.54 68.46 2,390,700 68.84 65.44
13-03-18 69.31 69.63 68.75 3,187,000 69.11 65.69
13-03-15 69.53 70.20 69.24 3,497,500 70.20 66.73
13-03-14 69.46 69.91 69.25 2,672,200 69.85 66.40
13-03-13 68.61 69.63 68.55 5,971,900 69.35 65.92
13-03-12 71.39 71.50 68.55 9,455,700 68.73 65.33
Date Open High Low Vol Cls adjCls
13-03-11 67.78 67.97 67.32 4,667,000 67.84 64.49
13-03-08 67.71 68.37 67.67 4,600,400 67.72 64.37
13-03-07 66.82 67.31 66.63 3,538,700 67.25 63.93
13-03-06 66.36 68.00 66.30 4,263,600 66.91 63.60
13-03-05 65.59 66.83 65.55 3,145,800 66.30 63.02
13-03-04 65.11 65.48 64.95 2,148,600 65.47 62.23
13-03-01 64.89 65.62 64.35 3,079,700 65.21 61.99
13-02-28 65.63 66.48 65.43 3,367,400 65.48 62.24
13-02-27 64.85 65.65 64.76 1,984,600 65.38 62.15
Date Open High Low Vol Cls adjCls
13-02-26 65.15 65.48 64.31 3,758,300 64.87 61.66
13-02-25 65.62 66.39 64.73 4,388,000 64.73 61.53
13-02-22 65.21 65.60 64.72 2,579,100 65.45 62.22
13-02-21 64.27 65.40 64.25 4,487,400 65.05 61.84
13-02-20 65.17 65.46 64.52 4,302,900 64.56 61.37
13-02-19 64.20 65.18 63.93 4,286,800 65.15 61.93
13-02-15 63.82 64.50 63.45 4,334,200 63.99 60.83
13-02-14 64.27 64.54 63.77 3,949,600 63.89 60.73
13-02-13 64.77 64.91 63.95 4,000,000 64.41 61.23
Date Open High Low Vol Cls adjCls
13-02-12 64.58 65.06 64.06 4,934,400 64.75 61.55
13-02-11 65.16 65.19 64.48 5,352,600 64.55 61.36
13-02-08 63.70 65.49 63.66 7,190,100 65.30 62.07
13-02-07 63.04 63.95 63.00 6,844,100 63.57 60.43
13-02-06 61.31 63.21 61.11 9,060,200 62.93 59.82
13-02-05 59.74 62.62 59.68 29,144,200 62.08 59.01
13-02-04 65.90 66.01 63.90 10,501,700 63.94 60.78
13-02-01 65.22 66.02 64.80 4,690,700 65.93 62.67
13-01-31 64.21 65.40 64.02 5,129,500 64.94 61.73
Date Open High Low Vol Cls adjCls
13-01-30 63.88 64.57 63.18 11,510,900 64.24 61.07
13-01-29 64.25 65.03 64.00 4,883,100 64.24 61.07
13-01-28 64.51 64.87 63.27 7,591,300 64.59 61.40
13-01-25 65.70 65.73 64.00 8,407,800 64.63 61.44
13-01-24 66.25 66.81 66.16 3,853,200 66.39 63.11
13-01-23 65.40 66.13 65.30 4,811,300 66.10 62.83
13-01-22 64.92 65.81 64.65 4,131,400 65.29 62.06
13-01-18 65.40 65.48 64.90 4,500,300 65.15 61.93
13-01-17 66.19 66.24 65.05 5,682,300 65.40 62.17
Date Open High Low Vol Cls adjCls
13-01-16 65.93 66.25 65.86 3,030,100 65.95 62.69
13-01-15 66.02 66.54 65.88 2,680,500 66.37 63.09
13-01-14 66.95 67.18 66.05 3,482,500 66.15 62.88
13-01-11 66.11 66.96 65.54 3,981,000 66.87 63.57
13-01-10 65.30 66.52 65.26 4,970,500 66.25 62.98
13-01-09 65.06 65.38 64.09 7,451,800 64.82 61.62
13-01-08 64.40 65.43 64.40 12,403,800 65.04 61.51
13-01-07 67.99 68.29 66.71 3,802,600 67.89 64.20
13-01-04 67.44 68.45 66.85 2,719,400 68.32 64.61
Date Open High Low Vol Cls adjCls
13-01-03 67.13 68.05 66.94 2,627,300 67.58 63.91
13-01-02 67.50 67.50 66.32 4,379,100 67.16 63.51
12-12-31 64.72 66.47 64.56 3,338,700 66.40 62.79
12-12-28 65.06 65.29 64.70 2,804,200 64.72 61.20
12-12-27 65.28 65.80 64.74 3,356,000 65.46 61.90
12-12-26 65.01 65.35 64.61 2,899,500 65.04 61.51
12-12-24 64.73 65.24 64.41 2,695,600 65.01 61.48
12-12-21 65.55 65.60 63.07 11,992,700 63.88 60.41
12-12-20 67.13 67.16 65.83 6,049,600 66.49 62.88
Date Open High Low Vol Cls adjCls
12-12-19 68.84 68.87 67.15 7,848,100 67.16 63.51
12-12-18 69.34 70.35 68.90 5,258,200 69.05 65.30
12-12-17 68.11 69.09 67.80 3,675,800 69.07 65.32
12-12-14 67.87 68.45 67.76 3,784,900 67.90 64.21
12-12-13 68.84 68.90 67.62 4,267,700 67.80 64.12
12-12-12 68.19 68.25 67.50 3,600,600 67.64 63.97
12-12-11 66.46 67.87 66.28 4,259,200 67.52 63.85
12-12-10 66.59 66.86 65.76 4,087,800 66.25 62.65
12-12-07 67.20 67.61 66.05 3,918,400 66.30 62.70
Date Open High Low Vol Cls adjCls
12-12-06 66.01 68.09 65.53 4,877,900 66.92 63.29
12-12-05 66.23 66.47 65.43 3,744,600 65.90 62.32
12-12-04 66.64 66.84 65.35 5,880,200 65.89 62.31
12-12-03 67.12 67.75 66.64 6,150,300 66.79 63.16
12-11-30 67.50 68.20 66.73 18,706,500 67.08 63.44
12-11-29 73.99 74.75 73.37 3,011,100 74.47 70.43
12-11-28 73.68 74.16 73.04 2,556,600 73.89 69.88
12-11-27 73.73 74.44 73.56 1,900,300 73.80 69.79
12-11-26 73.79 73.85 73.06 2,587,300 73.63 69.63
Date Open High Low Vol Cls adjCls
12-11-23 74.00 74.35 73.62 1,936,400 74.00 69.98
12-11-21 72.77 73.89 72.61 2,734,000 73.53 69.54
12-11-20 72.89 72.89 71.51 3,149,200 72.39 68.46
12-11-19 72.82 73.34 72.52 1,946,900 73.32 69.34
12-11-16 71.14 72.15 70.56 3,502,700 71.89 67.99
12-11-15 71.16 72.03 70.86 2,309,300 71.11 67.25
12-11-14 72.93 73.26 71.04 3,773,200 71.31 67.44
12-11-13 72.44 73.66 72.03 2,603,400 72.70 68.75
12-11-12 72.16 72.94 71.54 2,965,400 72.76 68.81
Date Open High Low Vol Cls adjCls
12-11-09 71.07 72.75 70.42 3,147,500 71.97 68.06
12-11-08 71.41 71.75 70.70 3,044,700 71.14 67.28
12-11-07 72.42 73.00 71.56 2,592,500 71.88 67.98
12-11-06 72.57 73.31 72.52 2,521,100 73.15 69.18
12-11-05 71.88 72.49 71.63 2,196,200 72.29 68.36
12-11-02 73.27 73.86 72.08 3,051,300 72.12 68.20
12-11-01 70.08 73.30 69.99 4,778,100 72.82 68.86
12-10-31 70.64 70.68 69.58 2,130,000 70.11 66.30
12-10-26 69.93 70.06 69.43 2,145,400 69.90 66.10
Date Open High Low Vol Cls adjCls
12-10-25 70.27 70.86 69.84 2,521,900 70.19 66.38
12-10-24 70.41 70.71 69.68 2,758,000 69.93 66.13
12-10-23 69.68 70.22 69.00 3,091,700 70.01 66.21
12-10-22 70.19 70.74 69.68 2,073,700 70.19 66.38
12-10-19 71.44 71.68 69.79 4,486,900 70.09 66.28
12-10-18 71.35 72.15 71.29 3,493,200 72.09 68.17
12-10-17 71.30 72.00 70.95 2,698,300 71.35 67.47
12-10-16 71.07 71.56 70.02 3,397,400 70.95 67.10
12-10-15 69.73 71.17 69.63 4,067,200 70.82 66.97
Date Open High Low Vol Cls adjCls
12-10-12 69.72 69.91 69.09 2,929,900 69.45 65.68
12-10-11 71.26 71.55 69.23 7,015,800 69.93 66.13
12-10-10 70.18 72.00 69.15 18,930,600 70.99 67.13
12-10-09 66.80 68.29 65.99 5,717,900 66.04 62.14
12-10-08 66.11 67.10 65.92 3,334,700 66.94 62.98
12-10-05 66.89 67.15 65.62 3,724,700 66.00 62.10
12-10-04 66.76 66.90 66.13 2,190,500 66.47 62.54
12-10-03 66.70 66.98 66.01 1,992,400 66.42 62.49
12-10-02 67.49 68.00 65.81 3,791,000 66.45 62.52
Date Open High Low Vol Cls adjCls
12-10-01 66.80 67.85 66.74 3,558,700 67.42 63.43
12-09-28 65.68 66.83 64.53 4,604,600 66.34 62.42
12-09-27 67.01 68.13 66.75 3,444,700 67.63 63.63
12-09-26 66.80 67.05 65.98 2,532,200 66.54 62.61
12-09-25 68.67 68.88 66.72 3,206,700 66.72 62.78
12-09-24 67.95 68.41 67.75 1,789,300 68.24 64.21
12-09-21 68.92 69.21 68.49 3,711,600 68.52 64.47
12-09-20 67.81 68.19 67.40 2,853,500 68.19 64.16
12-09-19 66.64 68.03 66.64 3,082,200 67.83 63.82
Date Open High Low Vol Cls adjCls
12-09-18 66.54 66.87 66.33 2,861,900 66.81 62.86
12-09-17 66.60 66.80 66.25 4,690,400 66.54 62.61
12-09-14 67.42 67.69 66.32 4,534,500 66.56 62.63
12-09-13 66.85 67.46 66.06 2,276,900 67.21 63.24
12-09-12 66.93 67.23 65.76 3,940,400 66.79 62.84
12-09-11 66.68 67.97 66.44 4,736,500 66.85 62.90
12-09-10 65.77 66.65 65.68 3,874,900 66.13 62.22
12-09-07 64.33 65.75 64.15 3,885,300 65.75 61.86
12-09-06 63.78 65.05 63.64 3,896,000 64.08 60.29
Date Open High Low Vol Cls adjCls
12-09-05 62.93 63.63 62.80 2,510,200 63.34 59.60
12-09-04 63.48 63.69 62.75 2,557,800 62.98 59.26
12-08-31 63.88 64.00 63.26 2,429,800 63.72 59.95
12-08-30 63.70 63.98 63.31 1,945,400 63.36 59.61
12-08-29 63.76 64.36 63.74 1,786,800 63.90 60.12
12-08-28 63.85 64.23 63.43 2,235,300 63.78 60.01
12-08-27 64.22 64.54 63.45 3,292,000 63.92 60.14
12-08-24 64.23 64.24 62.90 4,125,600 64.03 60.25
12-08-23 65.24 65.38 64.30 2,874,800 64.67 60.85
Date Open High Low Vol Cls adjCls
12-08-22 65.40 65.80 65.20 2,500,900 65.29 61.43
12-08-21 65.07 65.81 65.07 4,052,000 65.60 61.72
12-08-20 66.24 66.34 65.10 2,865,400 65.18 61.33
12-08-17 66.40 66.77 65.97 3,600,200 66.10 62.19
12-08-16 66.25 66.73 65.80 2,884,400 66.13 62.22
12-08-15 66.28 66.38 65.57 4,156,400 65.90 62.00
12-08-14 67.11 67.22 65.45 5,327,600 66.25 62.33
12-08-13 66.79 67.08 66.62 1,943,500 66.97 63.01
12-08-10 66.42 66.84 66.26 1,603,800 66.83 62.88
Date Open High Low Vol Cls adjCls
12-08-09 66.62 66.92 66.45 2,494,300 66.61 62.67
12-08-08 66.39 66.84 66.00 3,203,700 66.58 62.64
12-08-07 67.67 68.17 67.10 2,785,900 67.11 63.14
12-08-06 67.55 68.00 67.26 2,391,300 67.32 63.34
12-08-03 66.89 68.66 66.52 4,717,700 67.53 63.54
12-08-02 64.34 65.72 64.16 4,110,100 65.66 61.78
12-08-01 65.18 65.40 64.47 3,786,900 64.56 60.74
12-07-31 66.24 66.24 64.75 5,563,300 64.84 61.01
12-07-30 66.77 66.99 66.04 3,237,800 66.40 62.48
Date Open High Low Vol Cls adjCls
12-07-27 65.15 66.99 65.04 4,154,000 66.73 62.79
12-07-26 64.34 65.47 64.34 3,783,400 65.11 61.26
12-07-25 62.85 63.98 62.85 3,336,200 63.51 59.76
12-07-24 63.36 63.36 62.27 3,193,300 62.76 59.05
12-07-23 63.75 64.16 63.06 4,952,000 63.12 59.39
12-07-20 65.46 65.55 63.70 9,149,200 64.95 61.11
12-07-19 63.43 67.50 63.42 12,531,200 65.86 61.97
12-07-18 64.45 65.81 64.08 6,777,900 65.55 61.68
12-07-17 64.28 65.70 63.83 5,467,800 64.41 60.60
Date Open High Low Vol Cls adjCls
12-07-16 64.39 64.84 63.84 3,788,800 64.04 60.25
12-07-13 63.11 64.84 62.80 4,605,100 64.72 60.89
12-07-12 61.47 63.41 61.05 7,856,800 63.14 59.41
12-07-11 62.97 63.13 61.76 5,806,400 61.95 58.29
12-07-10 63.96 64.33 62.81 4,438,000 63.05 59.05
12-07-09 65.00 65.00 63.20 4,950,700 63.47 59.45
12-07-06 64.50 65.47 64.13 3,969,500 64.92 60.81
12-07-05 63.00 65.17 63.00 4,653,200 64.75 60.65
12-07-03 63.52 63.68 62.07 3,561,800 63.19 59.19
Date Open High Low Vol Cls adjCls
12-07-02 64.27 64.71 63.33 3,201,000 63.95 59.90
12-06-29 63.33 64.49 61.55 8,757,900 64.42 60.34
12-06-28 64.05 64.35 62.83 4,208,100 63.89 59.84
12-06-27 65.31 65.63 64.15 2,635,400 64.63 60.53
12-06-26 65.53 65.83 64.99 2,423,200 65.46 61.31
12-06-25 65.28 65.61 64.66 2,928,300 65.30 61.16
12-06-22 66.10 66.74 65.66 3,556,000 66.11 61.92
12-06-21 66.48 66.56 64.94 2,998,500 65.01 60.89
12-06-20 67.31 67.59 65.36 4,745,000 66.23 62.03
Date Open High Low Vol Cls adjCls
12-06-19 66.21 67.48 65.87 4,950,900 67.25 62.99
12-06-18 64.63 65.93 64.54 3,156,900 65.80 61.63
12-06-15 64.94 65.09 64.34 3,446,800 64.99 60.87
12-06-14 63.08 64.75 63.02 3,925,700 64.42 60.34
12-06-13 63.53 64.38 62.50 3,352,500 62.86 58.88
12-06-12 63.43 64.13 63.07 4,416,100 63.50 59.48
12-06-11 65.26 65.34 63.40 5,571,800 63.45 59.43
12-06-08 64.89 64.90 62.37 11,461,500 64.59 60.50
12-06-07 67.79 68.54 66.58 3,385,000 66.77 62.54
Date Open High Low Vol Cls adjCls
12-06-06 65.16 67.71 65.07 5,821,300 66.74 62.51
12-06-05 63.83 64.70 63.73 3,149,000 64.40 60.32
12-06-04 63.72 64.36 62.77 6,437,400 64.23 60.16
12-06-01 67.74 68.43 64.36 13,368,800 64.70 60.60
12-05-31 70.33 70.96 69.56 3,197,700 70.36 65.90
12-05-30 70.89 70.92 70.16 2,779,900 70.34 65.88
12-05-29 70.76 71.88 70.74 2,516,400 71.49 66.96
12-05-25 70.02 70.91 70.02 1,914,100 70.40 65.94
12-05-24 71.03 71.36 69.52 4,340,400 70.49 66.02
Date Open High Low Vol Cls adjCls
12-05-23 69.87 70.85 69.46 2,662,200 70.69 66.21
12-05-22 69.56 71.40 69.27 4,426,100 70.48 66.01
12-05-21 67.67 69.17 67.25 2,893,800 69.11 64.73
12-05-18 68.09 68.36 67.23 4,696,800 67.43 63.16
12-05-17 70.05 70.19 67.91 4,318,700 68.02 63.71
12-05-16 69.86 70.63 69.82 2,692,600 70.14 65.70
12-05-15 69.80 71.08 69.66 3,341,000 69.76 65.34
12-05-14 71.10 71.38 69.70 3,404,500 69.81 65.39
12-05-11 71.10 72.37 71.07 2,545,300 71.70 67.16
Date Open High Low Vol Cls adjCls
12-05-10 70.96 71.85 70.77 2,770,200 71.36 66.84
12-05-09 70.99 71.10 70.25 3,833,100 70.44 65.98
12-05-08 71.93 72.05 70.81 4,087,600 71.81 67.26
12-05-07 71.11 72.69 70.84 3,356,900 72.38 67.79
12-05-04 71.71 71.94 70.79 2,962,800 71.15 66.64
12-05-03 74.00 74.10 71.48 5,728,500 72.00 67.44
12-05-02 73.31 74.07 73.13 2,478,600 73.69 69.02
12-05-01 73.02 74.33 72.88 2,319,800 73.55 68.89
12-04-30 73.12 73.27 72.43 2,053,300 72.73 68.12
Date Open High Low Vol Cls adjCls
12-04-27 72.95 73.53 72.38 2,410,800 73.32 68.67
12-04-26 72.79 73.29 72.36 2,805,000 72.89 68.27
12-04-25 72.69 73.05 72.16 4,211,600 72.75 68.14
12-04-24 73.48 73.85 72.08 4,393,400 72.24 67.66
12-04-23 73.53 73.84 72.80 4,121,900 73.78 69.11
12-04-20 72.23 74.44 71.80 8,059,100 73.93 69.25
12-04-19 71.44 72.74 70.98 7,939,400 71.41 66.89
12-04-18 72.71 73.27 72.61 5,244,500 72.94 68.32
12-04-17 73.43 73.65 72.39 4,426,200 73.19 68.55
Date Open High Low Vol Cls adjCls
12-04-16 73.10 73.27 71.68 5,591,300 72.25 67.67
12-04-13 70.78 73.70 70.72 6,142,400 72.86 68.24
12-04-12 70.25 70.98 69.87 2,302,700 70.87 66.38
12-04-11 68.79 70.49 68.65 3,612,100 70.11 65.67
12-04-10 69.75 70.15 68.42 3,202,200 68.48 63.87
12-04-09 69.67 70.21 69.67 1,832,900 70.00 65.29
12-04-05 69.99 70.72 69.77 2,296,900 70.68 65.93
12-04-04 70.18 70.58 69.81 2,293,600 70.06 65.35
12-04-03 70.03 71.02 69.93 4,099,300 70.71 65.95
Date Open High Low Vol Cls adjCls
12-04-02 71.10 71.12 69.89 4,211,400 70.00 65.29
12-03-30 70.80 71.42 70.38 3,516,000 71.18 66.39
12-03-29 70.00 70.41 69.71 1,986,300 70.29 65.56
12-03-28 70.63 71.03 70.04 3,103,400 70.40 65.66
12-03-27 71.60 71.79 70.57 3,682,200 70.62 65.87
12-03-26 70.78 71.47 70.69 2,359,900 71.44 66.63
12-03-23 70.81 70.82 69.62 2,735,900 70.64 65.89
12-03-22 69.78 71.12 69.78 3,522,700 70.72 65.96
12-03-21 70.07 70.21 69.63 2,190,000 69.92 65.22
Date Open High Low Vol Cls adjCls
12-03-20 68.78 70.41 68.77 3,767,200 70.21 65.49
12-03-19 68.53 69.08 68.00 2,039,500 69.06 64.41
12-03-16 68.67 68.94 68.11 2,604,000 68.40 63.80
12-03-15 69.03 69.03 68.04 2,003,700 68.62 64.00
12-03-14 68.80 69.35 68.20 3,419,000 68.64 64.02
12-03-13 67.43 68.71 67.31 2,884,800 68.63 64.01
12-03-12 67.58 67.84 66.82 1,911,100 66.93 62.43
12-03-09 67.56 67.58 67.08 2,089,200 67.41 62.88
12-03-08 65.97 67.25 65.82 3,565,800 66.99 62.48
Date Open High Low Vol Cls adjCls
12-03-07 65.50 66.63 65.35 2,960,800 66.51 62.04
12-03-06 65.70 66.13 65.08 3,204,900 65.48 61.08
12-03-05 66.25 66.62 66.01 1,663,400 66.36 61.90
12-03-02 66.13 66.41 65.95 2,078,900 66.24 61.78
12-03-01 66.23 66.65 65.99 2,551,300 66.22 61.77
12-02-29 65.99 66.55 65.61 3,001,700 66.24 61.78
12-02-28 65.55 65.99 65.45 2,147,600 65.96 61.52
12-02-27 65.22 65.85 65.01 1,752,300 65.56 61.15
12-02-24 65.79 65.85 65.31 2,403,600 65.54 61.13
Date Open High Low Vol Cls adjCls
12-02-23 65.84 65.93 65.22 2,995,900 65.83 61.40
12-02-22 65.33 65.99 65.10 4,243,400 65.90 61.47
12-02-21 65.46 65.90 65.29 3,292,700 65.50 61.09
12-02-17 64.93 65.48 64.73 5,514,800 65.25 60.86
12-02-16 63.67 64.87 63.63 3,005,000 64.73 60.38
12-02-15 64.21 64.45 63.37 4,097,900 63.72 59.43
12-02-14 64.44 64.45 63.28 5,727,900 63.98 59.68
12-02-13 65.02 65.06 64.46 3,248,800 64.58 60.24
12-02-10 64.51 65.23 64.30 3,776,900 64.74 60.39
Date Open High Low Vol Cls adjCls
12-02-09 64.54 65.07 64.45 6,423,800 64.91 60.54
12-02-08 65.49 65.70 64.17 6,285,600 64.44 60.11
12-02-07 64.89 65.79 64.49 12,812,600 64.85 60.49
12-02-06 63.65 64.07 63.06 5,622,300 63.19 58.94
12-02-03 64.51 64.75 63.80 3,938,600 63.84 59.55
12-02-02 63.98 64.24 63.48 3,470,500 63.78 59.49
12-02-01 63.75 64.41 63.43 2,931,900 64.18 59.86
12-01-31 63.79 64.20 63.04 3,469,200 63.33 59.07
12-01-30 62.48 63.83 62.03 3,323,900 63.68 59.40
Date Open High Low Vol Cls adjCls
12-01-27 62.40 63.01 62.30 3,864,200 62.85 58.62
12-01-26 62.89 63.00 62.18 2,028,100 62.48 58.28
12-01-25 62.15 62.84 62.07 2,497,700 62.65 58.44
12-01-24 61.98 62.36 61.25 3,303,400 62.27 58.08
12-01-23 62.51 62.60 61.70 2,765,900 62.27 58.08
12-01-20 62.85 63.44 62.39 4,074,200 62.48 58.28
12-01-19 62.70 62.98 62.17 3,601,500 62.47 58.27
12-01-18 61.83 63.00 61.80 3,772,000 62.66 58.45
12-01-17 61.86 62.50 61.60 3,012,800 61.89 57.73
Date Open High Low Vol Cls adjCls
12-01-13 60.68 61.32 60.61 3,648,200 61.23 57.11
12-01-12 61.07 61.55 60.68 3,445,500 60.86 56.77
12-01-11 59.77 61.64 59.77 6,130,400 60.92 56.82
12-01-10 60.09 60.45 59.58 3,469,400 59.99 55.69
12-01-09 59.81 59.89 59.32 2,648,900 59.62 55.35
12-01-06 59.33 59.98 59.20 2,704,000 59.85 55.56
12-01-05 58.88 59.50 58.40 3,637,400 59.42 55.16
12-01-04 58.47 59.50 58.47 3,604,000 58.97 54.74
12-01-03 59.61 59.90 58.49 3,404,500 58.57 54.37
Date Open High Low Vol Cls adjCls
11-12-30 59.50 59.59 59.01 1,246,200 59.01 54.78
11-12-29 59.12 59.79 59.11 1,734,200 59.58 55.31
11-12-28 59.33 59.40 58.70 1,805,700 58.98 54.75
11-12-27 59.02 59.48 58.78 2,164,000 59.30 55.05
11-12-23 58.55 59.03 58.50 1,920,600 59.03 54.80
11-12-22 58.44 58.53 58.16 2,490,100 58.39 54.20
11-12-21 58.49 58.70 58.00 4,235,500 58.44 54.25
11-12-20 58.11 58.61 57.91 3,983,900 58.33 54.15
11-12-19 57.72 58.15 57.45 2,489,900 57.60 53.47
Date Open High Low Vol Cls adjCls
11-12-16 57.98 58.15 57.48 4,359,000 57.70 53.56
11-12-15 57.83 58.06 57.16 3,061,300 57.50 53.38
11-12-14 58.20 58.66 57.09 4,690,000 57.37 53.26
11-12-13 59.00 59.17 58.15 4,163,200 58.28 54.10
11-12-12 57.59 59.05 57.23 5,189,900 58.96 54.73
11-12-09 58.11 58.56 57.74 4,152,200 57.96 53.80
11-12-08 57.84 58.95 57.39 4,624,400 57.49 53.37
11-12-07 57.47 58.11 57.04 4,692,000 58.01 53.85
11-12-06 57.04 57.49 56.41 3,058,000 57.33 53.22
Date Open High Low Vol Cls adjCls
11-12-05 56.85 57.24 56.60 3,278,300 57.09 53.00
11-12-02 56.63 56.88 56.09 2,951,400 56.25 52.22
11-12-01 56.10 56.53 55.88 3,397,300 56.29 52.25
11-11-30 56.07 56.50 55.62 3,832,300 56.04 52.02
11-11-29 54.59 55.02 54.55 2,429,800 54.89 50.95
11-11-28 53.84 54.75 53.65 3,199,600 54.54 50.63
11-11-25 53.22 53.34 52.54 2,194,300 52.72 48.94
11-11-23 54.09 54.23 53.13 2,704,400 53.18 49.37
11-11-22 53.63 55.32 53.36 4,469,300 54.51 50.60
Date Open High Low Vol Cls adjCls
11-11-21 53.16 53.74 52.67 2,420,700 53.49 49.66
11-11-18 53.94 54.07 53.42 3,143,100 53.84 49.98
11-11-17 54.25 54.69 53.12 2,728,900 53.77 49.92
11-11-16 55.00 55.42 54.41 2,586,600 54.49 50.58
11-11-15 55.28 55.64 54.81 1,847,800 55.41 51.44
11-11-14 55.55 55.80 55.21 1,911,300 55.29 51.33
11-11-11 55.21 55.95 54.93 2,439,500 55.81 51.81
11-11-10 55.26 55.26 54.29 3,298,300 54.74 50.82
11-11-09 54.43 55.61 54.31 6,320,600 54.81 50.88
Date Open High Low Vol Cls adjCls
11-11-08 54.85 55.78 54.42 4,002,600 55.63 51.64
11-11-07 54.15 54.75 53.76 3,518,900 54.63 50.71
11-11-04 54.03 54.57 53.35 3,955,600 53.98 50.11
11-11-03 53.63 54.12 53.01 3,105,600 54.04 50.17
11-11-02 53.09 53.35 52.56 3,317,700 53.15 49.34
11-11-01 52.51 53.26 52.16 4,129,000 52.62 48.85
11-10-31 53.76 54.51 53.57 2,536,000 53.57 49.73
11-10-28 54.33 54.74 53.33 3,277,500 54.14 50.26
11-10-27 54.32 54.89 53.73 3,538,600 54.39 50.49
Date Open High Low Vol Cls adjCls
11-10-26 53.44 53.87 51.93 3,463,100 53.05 49.25
11-10-25 53.16 53.92 52.65 2,399,400 52.84 49.05
11-10-24 53.73 53.82 53.17 3,119,600 53.47 49.64
11-10-21 53.06 53.91 52.85 4,332,600 53.74 49.89
11-10-20 51.73 52.46 51.24 3,815,900 52.16 48.42
11-10-19 52.30 52.50 51.31 3,289,600 51.62 47.92
11-10-18 51.21 52.83 50.60 3,585,800 52.28 48.53
11-10-17 51.78 51.99 51.00 3,864,200 51.13 47.46
11-10-14 52.72 52.85 51.58 4,820,700 52.14 48.40
Date Open High Low Vol Cls adjCls
11-10-13 50.77 52.98 50.70 6,641,500 52.61 48.84
11-10-12 51.96 52.82 50.97 5,624,400 51.03 47.37
11-10-11 50.77 51.95 50.73 3,866,600 51.88 47.90
11-10-10 49.80 51.17 49.72 3,883,000 50.90 46.99
11-10-07 49.31 49.82 49.01 5,192,500 49.24 45.46
11-10-06 48.19 49.51 48.14 7,187,900 49.33 45.54
11-10-05 49.75 50.20 47.81 14,168,000 48.12 44.42
11-10-04 47.60 49.56 47.15 7,400,500 49.44 45.64
11-10-03 49.27 50.05 48.41 6,407,800 48.45 44.73
Date Open High Low Vol Cls adjCls
11-09-30 48.60 51.22 48.50 9,134,300 49.39 45.60
11-09-29 53.43 53.50 48.38 11,955,400 49.54 45.74
11-09-28 53.46 54.54 52.46 4,058,800 52.57 48.53
11-09-27 53.62 54.73 53.08 4,093,800 53.36 49.26
11-09-26 52.03 52.75 50.87 4,292,200 52.60 48.56
11-09-23 50.98 52.10 50.33 4,062,900 51.66 47.69
11-09-22 51.05 51.77 50.31 6,403,800 50.97 47.06
11-09-21 54.77 54.89 52.49 5,007,200 52.55 48.51
11-09-20 54.91 55.70 54.08 3,426,900 54.54 50.35
Date Open High Low Vol Cls adjCls
11-09-19 53.15 54.99 52.82 4,197,300 54.77 50.56
11-09-16 54.29 54.29 53.26 4,532,900 53.85 49.71
11-09-15 53.83 54.03 53.34 2,825,500 53.65 49.53
11-09-14 52.57 54.05 51.97 3,108,000 53.30 49.21
11-09-13 52.12 52.52 51.80 3,297,700 52.23 48.22
11-09-12 50.85 52.09 50.52 4,120,500 52.06 48.06
11-09-09 52.71 52.71 51.00 4,863,000 51.53 47.57
11-09-08 53.53 54.05 53.11 2,640,700 53.37 49.27
11-09-07 53.11 53.78 52.56 3,256,300 53.78 49.65
Date Open High Low Vol Cls adjCls
11-09-06 51.33 52.61 50.99 3,615,100 52.52 48.49
11-09-02 52.90 53.40 52.18 3,931,200 52.65 48.61
11-09-01 54.33 54.38 53.40 3,606,200 53.85 49.71
11-08-31 54.43 54.79 53.89 3,384,600 54.37 50.19
11-08-30 53.85 54.38 53.50 3,383,200 54.02 49.87
11-08-29 53.55 54.00 53.41 3,058,100 54.00 49.85
11-08-26 51.47 53.03 50.90 4,239,200 52.77 48.72
11-08-25 53.07 53.52 51.33 4,920,400 51.71 47.74
11-08-24 51.58 53.08 51.38 5,596,500 53.05 48.98
Date Open High Low Vol Cls adjCls
11-08-23 50.17 51.63 49.88 4,919,100 51.63 47.67
11-08-22 50.18 51.13 49.84 5,300,400 49.95 46.11
11-08-19 48.48 50.47 48.30 6,470,700 49.41 45.62
11-08-18 50.17 50.39 48.43 5,035,600 48.93 45.17
11-08-17 51.18 51.65 50.71 3,099,600 51.34 47.40
11-08-16 51.33 51.57 50.71 4,555,600 51.03 47.11
11-08-15 51.85 51.96 51.08 4,191,500 51.60 47.64
11-08-12 52.23 52.31 50.92 6,065,600 51.34 47.40
11-08-11 48.61 52.15 48.61 7,656,400 51.45 47.50
Date Open High Low Vol Cls adjCls
11-08-10 49.92 49.93 48.12 10,710,800 48.27 44.56
11-08-09 48.48 50.42 47.54 10,879,800 50.34 46.47
11-08-08 49.77 50.39 47.77 8,471,900 47.82 44.15
11-08-05 50.52 51.16 49.11 7,107,800 50.71 46.82
11-08-04 50.53 51.02 50.13 6,340,800 50.39 46.52
11-08-03 50.77 51.09 49.93 5,942,100 51.05 47.13
11-08-02 52.37 52.56 50.95 4,105,300 50.98 47.07
11-08-01 53.39 53.39 52.03 3,150,100 52.66 48.62
11-07-29 51.95 53.23 51.89 4,175,700 52.82 48.76
Date Open High Low Vol Cls adjCls
11-07-28 52.33 53.46 52.30 5,522,900 52.68 48.63
11-07-27 53.41 53.56 52.20 4,623,000 52.40 48.38
11-07-26 53.81 54.19 53.40 2,764,900 53.73 49.60
11-07-25 54.34 54.45 53.79 2,756,100 53.84 49.71
11-07-22 54.93 55.00 54.53 2,935,600 54.57 50.38
11-07-21 54.60 54.85 54.09 4,725,300 54.50 50.31
11-07-20 55.08 55.14 54.20 2,817,600 54.34 50.17
11-07-19 55.16 55.20 54.66 3,136,000 55.16 50.92
11-07-18 55.36 55.65 54.67 3,100,000 54.85 50.64
Date Open High Low Vol Cls adjCls
11-07-15 56.66 56.73 55.29 4,634,100 55.51 51.25
11-07-14 56.91 57.75 55.58 9,930,500 56.37 52.04
11-07-13 55.41 56.55 55.40 6,434,900 55.58 51.31
11-07-12 55.36 55.75 55.18 3,519,700 55.23 50.76
11-07-11 55.19 56.07 55.08 3,573,100 55.51 51.02
11-07-08 55.15 55.63 54.88 3,342,000 55.61 51.11
11-07-07 54.88 56.00 54.75 6,196,300 55.59 51.09
11-07-06 56.24 56.65 56.02 2,853,600 56.15 51.60
11-07-05 56.97 56.97 56.38 2,874,700 56.60 52.02
Date Open High Low Vol Cls adjCls
11-07-01 55.29 57.04 55.29 3,358,700 56.75 52.15
11-06-30 55.41 55.54 54.97 2,608,500 55.24 50.77
11-06-29 55.50 55.95 55.03 3,151,800 55.23 50.76
11-06-28 54.50 55.40 54.44 2,880,500 55.37 50.89
11-06-27 53.78 54.64 53.53 3,036,300 54.40 50.00
11-06-24 54.41 54.68 53.78 3,918,800 53.84 49.48
11-06-23 54.21 54.78 53.82 6,055,500 54.40 50.00
11-06-22 55.26 55.63 54.72 3,231,900 54.74 50.31
11-06-21 54.90 55.75 54.77 3,909,800 55.49 51.00
Date Open High Low Vol Cls adjCls
11-06-20 54.82 55.05 54.33 3,985,400 54.57 50.15
11-06-17 54.99 55.30 54.56 3,140,800 54.83 50.39
11-06-16 53.97 54.75 53.88 3,670,400 54.43 50.02
11-06-15 53.62 54.42 53.39 3,915,400 54.03 49.66
11-06-14 53.99 54.20 53.60 2,185,000 53.98 49.61
11-06-13 52.86 53.27 52.50 2,489,300 53.03 48.74
11-06-10 53.46 53.68 52.73 2,342,400 52.80 48.52
11-06-09 53.70 54.03 53.24 2,287,100 53.70 49.35
11-06-08 53.96 54.49 53.48 3,236,500 53.56 49.22
Date Open High Low Vol Cls adjCls
11-06-07 53.98 54.79 53.98 3,502,800 54.15 49.77
11-06-06 54.28 54.98 53.88 3,382,400 53.88 49.52
11-06-03 53.91 54.73 53.84 4,306,000 54.42 50.01
11-06-02 54.42 54.63 53.93 3,069,800 54.49 50.08
11-06-01 55.30 55.39 54.46 3,228,800 54.46 50.05
11-05-31 55.85 55.98 55.04 4,951,600 55.32 50.84
11-05-27 56.32 56.41 55.30 3,518,800 55.45 50.96
11-05-26 55.78 56.20 55.56 2,146,400 56.07 51.53
11-05-25 55.57 56.05 55.47 2,429,500 55.86 51.34
Date Open High Low Vol Cls adjCls
11-05-24 55.81 56.08 55.52 3,341,400 55.67 51.16
11-05-23 55.78 56.16 55.70 3,812,600 55.81 51.29
11-05-20 56.83 56.98 55.87 5,709,800 56.26 51.70
11-05-19 55.98 56.78 55.78 3,632,300 56.69 52.10
11-05-18 54.75 55.65 54.59 4,862,700 55.62 51.12
11-05-17 53.79 54.68 53.48 3,579,400 54.66 50.23
11-05-16 54.77 54.86 54.03 2,490,200 54.08 49.70
11-05-13 54.88 55.17 54.53 2,379,500 54.86 50.42
11-05-12 54.49 54.93 54.09 3,163,700 54.73 50.30
Date Open High Low Vol Cls adjCls
11-05-11 54.79 54.95 54.16 3,470,000 54.59 50.17
11-05-10 54.49 55.39 54.47 3,610,700 54.88 50.44
11-05-09 53.70 54.39 53.66 2,520,600 54.34 49.94
11-05-06 53.81 54.27 53.49 2,677,200 53.64 49.30
11-05-05 53.22 53.94 53.02 2,889,800 53.25 48.94
11-05-04 53.90 54.02 53.14 2,775,300 53.43 49.10
11-05-03 53.58 54.03 53.28 3,627,100 53.97 49.60
11-05-02 53.79 53.97 53.40 2,796,400 53.50 49.17
11-04-29 52.89 53.86 52.81 4,185,200 53.64 49.30
Date Open High Low Vol Cls adjCls
11-04-28 52.49 53.25 52.35 3,174,600 52.83 48.55
11-04-27 52.18 52.35 51.67 2,858,500 52.30 48.07
11-04-26 53.20 53.31 52.03 4,500,000 52.18 47.95
11-04-25 53.56 53.60 52.52 3,985,900 53.20 48.89
11-04-21 54.65 54.98 53.57 7,423,600 53.65 49.31
11-04-20 51.35 51.85 51.12 3,425,200 51.55 47.38
11-04-19 50.39 50.94 50.11 3,412,500 50.89 46.77
11-04-18 50.58 50.59 49.90 4,151,600 50.38 46.30
11-04-15 50.83 51.19 50.57 2,792,800 51.12 46.98
Date Open High Low Vol Cls adjCls
11-04-14 49.75 50.83 49.59 4,260,300 50.68 46.58
11-04-13 49.89 50.12 49.71 2,891,000 49.98 45.93
11-04-12 49.84 50.60 49.81 3,886,900 49.86 45.59
11-04-11 49.58 50.06 49.57 3,828,300 49.97 45.69
11-04-08 49.76 50.02 49.24 4,127,500 49.58 45.34
11-04-07 49.96 50.35 49.30 4,472,100 49.42 45.19
11-04-06 50.17 50.27 49.92 3,896,100 50.10 45.81
11-04-05 50.70 50.77 49.90 5,155,100 49.96 45.68
11-04-04 51.49 51.76 50.77 3,090,900 50.87 46.52
Date Open High Low Vol Cls adjCls
11-04-01 51.48 51.88 51.28 2,669,000 51.40 47.00
11-03-31 51.59 51.67 51.34 3,562,500 51.38 46.98
11-03-30 51.50 51.82 51.41 4,344,400 51.73 47.30
11-03-29 51.44 51.59 51.19 3,493,200 51.30 46.91
11-03-28 51.98 52.23 51.44 2,000,300 51.47 47.07
11-03-25 51.95 52.30 51.66 2,232,300 51.84 47.40
11-03-24 51.40 51.92 51.22 1,793,800 51.90 47.46
11-03-23 50.68 51.34 50.35 2,457,200 51.09 46.72
11-03-22 51.33 51.35 50.63 1,859,400 50.82 46.47
Date Open High Low Vol Cls adjCls
11-03-21 51.54 51.72 51.08 2,618,400 51.25 46.86
11-03-18 51.51 51.69 50.80 2,488,900 51.00 46.64
11-03-17 51.23 51.49 50.72 3,724,200 50.99 46.63
11-03-16 50.92 51.38 50.53 3,728,300 50.85 46.50
11-03-15 50.44 51.23 50.31 3,093,200 50.95 46.59
11-03-14 52.19 52.43 51.52 2,323,100 51.90 47.46
11-03-11 52.62 52.79 51.90 3,157,600 52.58 48.08
11-03-10 52.05 53.19 51.86 4,578,000 52.85 48.33
11-03-09 52.17 52.66 52.04 4,196,100 52.66 48.15
Date Open High Low Vol Cls adjCls
11-03-08 51.04 52.19 51.03 4,759,000 52.15 47.69
11-03-07 51.33 51.46 50.46 2,781,900 50.84 46.49
11-03-04 50.68 51.04 50.56 3,114,600 50.97 46.61
11-03-03 49.84 50.66 49.81 2,606,700 50.66 46.32
11-03-02 49.67 49.80 48.91 2,652,700 49.48 45.25
11-03-01 50.58 50.58 49.68 3,417,400 49.85 45.58
11-02-28 50.10 50.53 49.96 2,479,800 50.33 46.02
11-02-25 49.47 50.15 49.47 2,569,200 50.01 45.73
11-02-24 48.98 49.48 48.67 2,939,400 49.37 45.14
Date Open High Low Vol Cls adjCls
11-02-23 49.69 50.08 48.56 3,540,600 49.27 45.05
11-02-22 50.96 51.05 49.57 4,624,900 49.72 45.47
11-02-18 51.42 51.64 50.85 2,372,900 51.17 46.79
11-02-17 51.13 51.44 50.83 2,875,100 51.38 46.98
11-02-16 50.98 51.48 50.82 3,120,300 51.18 46.80
11-02-15 50.08 50.86 49.90 3,103,900 50.73 46.39
11-02-14 49.70 50.40 49.30 3,073,000 50.30 46.00
11-02-11 49.22 49.82 49.08 2,319,800 49.77 45.51
11-02-10 49.35 49.77 49.09 2,830,900 49.74 45.48
Date Open High Low Vol Cls adjCls
11-02-09 49.41 49.79 49.14 2,217,500 49.50 45.26
11-02-08 49.53 49.98 49.40 2,438,700 49.59 45.35
11-02-07 49.34 49.87 49.10 3,817,500 49.40 45.17
11-02-04 49.35 49.64 48.78 3,622,000 49.30 45.08
11-02-03 49.11 50.17 49.00 8,248,300 49.23 45.02
11-02-02 47.67 47.91 47.27 3,843,800 47.73 43.65
11-02-01 46.93 47.76 46.76 3,224,300 47.42 43.36
11-01-31 46.49 46.97 46.34 3,755,200 46.76 42.76
11-01-28 47.75 48.24 46.27 5,504,900 46.40 42.43
Date Open High Low Vol Cls adjCls
11-01-27 47.77 48.26 47.55 3,916,800 47.59 43.52
11-01-26 48.15 48.26 47.75 3,322,100 47.77 43.68
11-01-25 48.27 48.41 47.80 3,188,900 48.00 43.89
11-01-24 48.24 48.42 48.05 3,001,500 48.30 44.17
11-01-21 48.76 48.79 48.06 4,008,100 48.27 44.14
11-01-20 49.27 49.51 48.53 3,912,800 48.64 44.48
11-01-19 49.31 49.41 48.95 3,288,200 49.29 45.07
11-01-18 47.83 49.51 47.78 5,576,300 49.25 45.04
11-01-14 48.61 48.67 47.80 4,967,900 47.84 43.75
Date Open High Low Vol Cls adjCls
11-01-13 49.24 49.42 48.82 2,323,600 48.90 44.72
11-01-12 49.41 49.59 49.09 2,267,400 49.15 44.94
11-01-11 49.95 49.98 49.19 2,228,500 49.27 44.82
11-01-10 49.40 49.83 49.10 2,997,500 49.59 45.12
11-01-07 49.01 49.62 48.89 3,379,100 49.52 45.05
11-01-06 48.95 49.06 48.53 4,095,300 48.91 44.50
11-01-05 48.13 48.80 48.00 3,698,900 48.57 44.19
11-01-04 49.08 49.10 47.77 4,908,500 48.34 43.98
11-01-03 49.30 49.51 48.98 3,403,900 49.09 44.66
Date Open High Low Vol Cls adjCls
10-12-31 49.18 49.41 49.02 1,147,200 49.05 44.62
10-12-30 49.58 49.65 49.18 1,205,200 49.31 44.86
10-12-29 49.38 49.86 49.35 1,763,400 49.60 45.13
10-12-28 49.57 49.64 48.92 1,479,800 49.23 44.79
10-12-27 49.68 49.68 49.20 1,002,900 49.52 45.05
10-12-23 49.99 50.27 49.54 1,631,000 49.66 45.18
10-12-22 50.07 50.30 49.69 1,466,000 50.09 45.57
10-12-21 49.71 50.13 49.47 2,072,900 50.02 45.51
10-12-20 50.16 50.17 49.45 2,328,600 49.62 45.14
Date Open High Low Vol Cls adjCls
10-12-17 50.08 50.28 49.68 3,723,000 50.05 45.53
10-12-16 49.34 50.06 49.12 3,304,600 50.02 45.51
10-12-15 49.40 49.66 49.15 3,308,700 49.34 44.89
10-12-14 49.52 49.75 49.24 2,620,900 49.46 45.00
10-12-13 50.34 50.61 49.46 2,901,300 49.47 45.01
10-12-10 49.69 50.43 49.69 2,985,100 50.26 45.73
10-12-09 50.64 50.73 49.50 5,546,500 49.66 45.18
10-12-08 50.07 50.32 49.24 3,505,400 50.27 45.73
10-12-07 50.27 50.79 49.95 3,063,300 50.42 45.87
Date Open High Low Vol Cls adjCls
10-12-06 50.39 50.47 49.74 2,819,800 49.91 45.41
10-12-03 50.66 50.80 50.11 2,846,400 50.57 46.01
10-12-02 50.43 51.30 50.42 2,864,100 50.94 46.34
10-12-01 50.83 50.96 50.23 3,662,900 50.41 45.86
10-11-30 49.63 50.48 49.50 2,802,700 50.08 45.56
10-11-29 49.79 50.18 49.36 3,365,300 50.02 45.51
10-11-26 50.37 50.37 49.80 959,700 50.05 45.53
10-11-24 50.11 50.56 49.91 2,321,100 50.56 46.00
10-11-23 50.12 50.35 49.47 3,082,100 49.70 45.22
Date Open High Low Vol Cls adjCls
10-11-22 50.56 50.89 49.96 3,055,100 50.64 46.07
10-11-19 50.62 50.81 50.30 2,954,000 50.79 46.21
10-11-18 50.32 51.06 50.09 4,729,300 50.55 45.99
10-11-17 49.22 49.68 48.64 5,369,000 49.64 45.16
10-11-16 50.75 50.87 49.07 5,376,300 49.28 44.83
10-11-15 51.06 51.33 50.46 3,428,600 51.12 46.51
10-11-12 51.67 51.93 50.59 2,889,100 50.79 46.21
10-11-11 51.10 52.10 51.05 3,035,700 51.90 47.22
10-11-10 50.71 51.72 50.53 3,044,700 51.39 46.75
Date Open High Low Vol Cls adjCls
10-11-09 51.80 51.83 50.51 3,444,800 50.66 46.09
10-11-08 51.31 51.91 51.17 2,902,600 51.69 47.03
10-11-05 51.64 51.66 51.20 2,194,800 51.33 46.70
10-11-04 51.27 52.47 51.06 4,209,100 51.48 46.84
10-11-03 50.66 51.10 50.36 2,928,800 50.84 46.25
10-11-02 50.18 50.69 50.08 1,708,400 50.54 45.98
10-11-01 49.90 50.18 49.47 2,365,800 49.80 45.31
10-10-29 49.06 49.58 49.00 2,294,600 49.56 45.09
10-10-28 49.36 49.39 48.79 2,669,500 49.26 44.82
Date Open High Low Vol Cls adjCls
10-10-27 49.36 49.48 48.45 3,549,100 49.04 44.62
10-10-26 49.77 49.90 49.51 2,190,100 49.81 45.32
10-10-25 49.77 50.07 49.57 3,653,000 49.88 45.38
10-10-22 48.97 49.63 48.78 2,489,400 49.57 45.10
10-10-21 48.68 49.40 48.45 4,087,700 48.80 44.40
10-10-20 48.05 48.72 47.83 3,714,300 48.44 44.07
10-10-19 48.11 48.23 47.13 3,603,800 47.69 43.39
10-10-18 48.79 48.83 48.48 2,442,500 48.62 44.23
10-10-15 48.70 48.90 48.47 4,277,000 48.85 44.44
Date Open High Low Vol Cls adjCls
10-10-14 48.10 48.44 47.72 4,052,200 48.42 44.05
10-10-13 48.01 48.06 47.58 3,165,200 47.96 43.63
10-10-12 47.35 47.93 47.16 2,840,500 47.90 43.35
10-10-11 47.70 47.77 47.35 2,204,500 47.58 43.06
10-10-08 47.34 48.01 47.03 4,592,800 47.65 43.12
10-10-07 47.63 47.63 46.93 3,616,400 47.21 42.73
10-10-06 46.92 47.45 46.72 6,334,400 47.36 42.86
10-10-05 46.70 47.50 46.66 5,868,800 46.80 42.36
10-10-04 46.37 46.65 46.09 3,405,600 46.42 42.01
Date Open High Low Vol Cls adjCls
10-10-01 46.31 46.62 46.13 3,935,400 46.48 42.07
10-09-30 46.56 46.85 45.96 4,268,800 46.06 41.69
10-09-29 46.45 46.64 46.07 3,198,300 46.28 41.88
10-09-28 46.42 46.63 45.94 6,932,200 46.44 42.03
10-09-27 46.58 46.80 46.32 2,600,900 46.37 41.97
10-09-24 46.18 46.75 46.09 3,239,900 46.50 42.08
10-09-23 46.28 46.58 45.71 2,637,400 45.82 41.47
10-09-22 46.41 46.63 46.11 3,083,000 46.47 42.06
10-09-21 46.72 46.91 46.28 4,916,600 46.44 42.03
Date Open High Low Vol Cls adjCls
10-09-20 45.80 46.66 45.70 2,571,200 46.58 42.16
10-09-17 45.96 46.08 45.61 2,970,600 45.75 41.41
10-09-16 45.99 46.13 45.52 2,306,200 45.82 41.47
10-09-15 45.38 46.28 45.24 3,920,300 45.92 41.56
10-09-14 45.50 46.25 45.29 4,707,600 45.52 41.20
10-09-13 44.89 45.65 44.80 5,800,100 45.54 41.22
10-09-10 44.03 44.55 43.84 3,201,700 44.52 40.29
10-09-09 44.25 44.38 43.66 3,329,900 43.85 39.69
10-09-08 44.18 44.89 44.04 3,186,300 44.51 40.28
Date Open High Low Vol Cls adjCls
10-09-07 44.25 44.69 44.07 2,875,600 44.28 40.07
10-09-03 43.85 44.38 43.67 4,472,700 44.35 40.14
10-09-02 42.81 43.94 42.81 5,365,800 43.85 39.69
10-09-01 42.00 42.70 41.94 8,778,200 42.60 38.55
10-08-31 41.56 41.96 41.35 4,691,000 41.70 37.74
10-08-30 42.29 42.38 41.70 2,462,100 41.70 37.74
10-08-27 42.57 42.79 42.06 4,829,600 42.32 38.30
10-08-26 42.49 42.66 42.26 5,256,000 42.36 38.34
10-08-25 41.29 42.53 41.14 4,708,000 42.32 38.30
Date Open High Low Vol Cls adjCls
10-08-24 41.41 41.96 41.00 3,427,600 41.59 37.64
10-08-23 42.42 42.64 41.88 3,419,500 41.91 37.93
10-08-20 41.55 42.40 41.55 2,534,800 42.32 38.30
10-08-19 42.03 42.27 41.45 2,693,300 41.91 37.93
10-08-18 41.81 42.47 41.60 2,413,300 42.17 38.17
10-08-17 41.21 42.25 41.02 2,886,100 42.02 38.03
10-08-16 40.73 41.04 40.51 1,723,300 40.93 37.04
10-08-13 40.80 41.04 40.62 2,005,600 40.85 36.97
10-08-12 40.70 41.17 40.54 2,353,300 41.00 37.11
Date Open High Low Vol Cls adjCls
10-08-11 41.80 41.80 41.05 3,474,200 41.15 37.24
10-08-10 42.43 42.72 42.00 3,383,500 42.39 38.36
10-08-09 42.56 43.10 42.56 3,011,900 42.69 38.64
10-08-06 42.00 42.40 41.73 3,096,000 42.36 38.34
10-08-05 41.76 42.45 41.56 4,055,800 42.41 38.38
10-08-04 41.59 41.89 41.41 2,978,300 41.75 37.79
10-08-03 42.00 42.05 41.33 3,191,400 41.39 37.46
10-08-02 41.79 42.16 41.72 2,447,700 42.04 38.05
10-07-30 41.07 41.57 40.72 3,076,100 41.30 37.38
Date Open High Low Vol Cls adjCls
10-07-29 41.84 42.14 41.09 3,167,600 41.33 37.41
10-07-28 41.84 42.24 41.37 3,252,800 41.52 37.58
10-07-27 42.36 42.56 41.87 3,535,600 41.94 37.96
10-07-26 41.62 42.27 41.54 3,435,600 42.14 38.14
10-07-23 41.00 41.70 40.85 4,116,000 41.62 37.67
10-07-22 40.26 41.26 40.12 4,664,400 41.17 37.26
10-07-21 41.29 41.29 39.67 5,591,800 39.86 36.07
10-07-20 39.49 41.20 39.42 4,036,700 41.15 37.24
10-07-19 40.07 40.33 39.57 3,549,800 40.00 36.20
Date Open High Low Vol Cls adjCls
10-07-16 40.95 41.20 39.96 4,388,700 40.07 36.26
10-07-15 41.00 41.27 40.31 5,101,700 41.20 37.29
10-07-14 40.07 41.15 39.75 10,737,600 41.00 37.11
10-07-13 41.74 41.82 41.21 6,371,100 41.71 37.56
10-07-12 40.31 41.06 40.02 5,249,600 40.87 36.80
10-07-09 39.89 40.33 39.89 2,614,200 40.27 36.26
10-07-08 39.86 40.20 39.70 4,057,100 39.98 36.00
10-07-07 38.82 39.77 38.66 4,227,900 39.71 35.76
10-07-06 38.98 39.58 38.43 5,080,400 38.70 34.85
Date Open High Low Vol Cls adjCls
10-07-02 39.14 39.25 38.41 3,544,300 38.53 34.70
10-07-01 38.95 39.25 38.25 5,311,500 39.09 35.20
10-06-30 39.40 39.67 38.94 4,807,900 39.04 35.15
10-06-29 40.08 40.17 39.17 5,326,300 39.37 35.45
10-06-28 41.13 41.21 40.47 2,745,800 40.52 36.49
10-06-25 41.07 41.31 40.74 5,058,300 40.96 36.88
10-06-24 41.21 41.37 40.81 6,027,800 40.97 36.89
10-06-23 42.11 42.17 41.31 5,298,400 41.41 37.29
10-06-22 43.15 43.15 41.92 5,846,300 41.99 37.81
Date Open High Low Vol Cls adjCls
10-06-21 43.47 43.50 42.59 7,752,700 42.79 38.53
10-06-18 42.69 42.79 42.33 4,032,300 42.49 38.26
10-06-17 42.78 43.01 42.26 4,891,300 42.58 38.34
10-06-16 43.01 43.03 42.58 4,706,600 42.73 38.48
10-06-15 42.42 43.38 42.42 5,845,500 43.38 39.06
10-06-14 42.21 42.74 42.07 3,863,000 42.18 37.98
10-06-11 41.70 42.26 41.70 4,021,100 42.00 37.82
10-06-10 41.78 42.31 41.66 3,678,600 42.05 37.87
10-06-09 41.10 41.94 41.02 7,873,500 41.21 37.11
Date Open High Low Vol Cls adjCls
10-06-08 39.82 40.95 39.46 6,328,000 40.89 36.82
10-06-07 40.76 40.76 39.75 4,714,600 39.77 35.81
10-06-04 41.36 41.60 40.70 4,808,700 40.86 36.79
10-06-03 41.62 42.15 41.54 3,924,100 41.92 37.75
10-06-02 40.58 41.41 40.25 3,129,000 41.41 37.29
10-06-01 40.77 41.33 40.35 2,935,500 40.49 36.46
10-05-28 41.25 41.65 40.77 2,587,000 40.95 36.87
10-05-27 40.55 41.43 40.45 3,731,800 41.40 37.28
10-05-26 40.32 40.71 39.94 5,020,600 39.99 36.01
Date Open High Low Vol Cls adjCls
10-05-25 38.77 40.01 38.25 4,940,400 39.97 35.99
10-05-24 40.04 40.31 39.69 3,329,700 39.76 35.80
10-05-21 38.87 40.22 38.60 5,906,100 40.15 36.15
10-05-20 39.98 40.41 39.58 6,107,300 39.64 35.69
10-05-19 40.90 41.17 40.16 3,751,500 40.85 36.78
10-05-18 41.75 42.10 41.02 3,652,000 41.10 37.01
10-05-17 40.59 41.24 40.33 6,519,300 41.13 37.04
10-05-14 41.13 41.33 40.24 4,428,300 40.57 36.53
10-05-13 42.37 42.66 41.41 4,546,100 41.46 37.33
Date Open High Low Vol Cls adjCls
10-05-12 42.19 42.50 41.77 4,263,600 42.41 38.19
10-05-11 41.63 42.45 41.58 4,348,800 41.81 37.65
10-05-10 40.99 42.20 40.93 8,078,000 42.08 37.89
10-05-07 39.79 40.40 38.75 6,960,800 39.61 35.67
10-05-06 41.05 41.50 37.54 5,532,800 40.07 36.08
10-05-05 41.09 41.81 40.68 4,175,700 41.36 37.24
10-05-04 42.81 42.81 41.55 4,016,100 41.68 37.53
10-05-03 42.63 43.22 42.52 2,755,600 43.07 38.78
10-04-30 42.85 42.94 42.25 3,957,400 42.42 38.20
Date Open High Low Vol Cls adjCls
10-04-29 42.53 43.14 42.51 3,616,000 42.77 38.51
10-04-28 42.90 42.96 41.98 4,844,200 42.35 38.14
10-04-27 43.83 43.87 42.59 4,519,400 42.78 38.52
10-04-26 43.53 44.00 43.48 4,491,500 43.94 39.57
10-04-23 43.27 43.47 42.94 3,214,000 43.44 39.12
10-04-22 42.98 43.27 42.75 3,980,200 43.18 38.88
10-04-21 43.10 43.37 42.76 3,024,000 43.11 38.82
10-04-20 42.91 43.12 42.53 3,913,400 43.10 38.81
10-04-19 42.69 42.87 42.34 4,433,500 42.68 38.43
Date Open High Low Vol Cls adjCls
10-04-16 42.50 42.75 42.04 9,197,700 42.70 38.45
10-04-15 42.29 43.76 42.25 11,340,900 42.78 38.52
10-04-14 41.14 41.84 41.09 9,066,500 41.68 37.53
10-04-13 40.90 41.31 40.61 7,127,300 41.16 36.87
10-04-12 40.91 41.11 40.70 4,990,900 40.78 36.53
10-04-09 40.22 40.70 40.02 3,933,200 40.70 36.46
10-04-08 40.11 40.21 39.78 4,072,300 40.07 35.90
10-04-07 39.84 40.28 39.75 4,739,200 40.15 35.97
10-04-06 39.99 40.07 39.75 5,999,800 39.80 35.66
Date Open High Low Vol Cls adjCls
10-04-05 39.46 40.27 39.29 5,697,200 40.04 35.87
10-04-01 38.48 39.24 38.48 5,066,100 39.20 35.12
10-03-31 38.22 38.43 37.99 3,273,700 38.33 34.34
10-03-30 38.17 38.49 38.10 3,237,000 38.38 34.38
10-03-29 38.49 38.61 37.89 3,621,600 38.18 34.20
10-03-26 38.17 38.39 38.10 2,362,600 38.27 34.29
10-03-25 38.19 38.45 38.05 3,482,600 38.05 34.09
10-03-24 38.28 38.28 37.89 3,703,700 37.92 33.97
10-03-23 38.33 38.40 37.98 3,376,000 38.25 34.27
Date Open High Low Vol Cls adjCls
10-03-22 37.79 38.24 37.79 3,066,700 38.15 34.18
10-03-19 37.94 38.55 37.86 6,181,100 37.94 33.99
10-03-18 38.54 38.63 38.10 4,897,600 38.15 34.18
10-03-17 37.64 38.86 37.60 7,070,400 38.64 34.62
10-03-16 37.70 37.73 37.30 2,864,300 37.63 33.71
10-03-15 37.35 37.68 37.26 3,186,000 37.68 33.76
10-03-12 37.50 37.60 37.09 4,919,200 37.47 33.57
10-03-11 36.78 37.38 36.71 3,677,400 37.30 33.42
10-03-10 36.69 36.97 36.47 5,119,500 36.88 33.04
Date Open High Low Vol Cls adjCls
10-03-09 36.19 36.99 36.05 10,655,500 36.60 32.79
10-03-08 35.10 35.65 35.02 4,934,800 35.41 31.72
10-03-05 34.13 34.91 33.97 5,539,400 34.87 31.24
10-03-04 34.09 34.22 33.74 2,961,100 34.02 30.48
10-03-03 34.16 34.27 33.86 2,779,900 33.97 30.43
10-03-02 34.04 34.15 33.88 4,869,500 34.08 30.53
10-03-01 33.77 34.00 33.61 2,826,700 33.88 30.35
10-02-26 33.73 33.86 33.59 2,519,100 33.72 30.21
10-02-25 33.38 33.74 33.26 5,097,500 33.70 30.19
Date Open High Low Vol Cls adjCls
10-02-24 33.73 33.81 33.46 2,870,200 33.71 30.20
10-02-23 33.66 33.77 33.40 3,043,000 33.58 30.08
10-02-22 33.80 33.84 33.49 3,180,100 33.68 30.17
10-02-19 33.52 33.82 33.46 2,951,800 33.79 30.27
10-02-18 33.67 33.87 33.55 2,933,300 33.67 30.16
10-02-17 33.72 33.87 33.55 2,774,300 33.66 30.16
10-02-16 33.40 33.65 33.35 3,795,600 33.60 30.10
10-02-12 33.03 33.52 32.87 5,830,200 33.36 29.89
10-02-11 33.13 33.43 32.93 3,731,700 33.39 29.91
Date Open High Low Vol Cls adjCls
10-02-10 32.99 33.32 32.94 4,203,200 33.16 29.71
10-02-09 32.90 33.21 32.49 7,718,600 33.07 29.63
10-02-08 33.14 33.22 32.65 4,953,500 32.72 29.31
10-02-05 33.49 33.63 32.74 7,488,100 32.98 29.55
10-02-04 34.88 35.19 33.33 9,977,800 33.40 29.92
10-02-03 35.52 35.59 34.97 3,676,400 35.34 31.66
10-02-02 35.42 35.93 35.19 3,342,600 35.82 32.09
10-02-01 34.45 35.45 34.39 3,913,100 35.42 31.73
10-01-29 34.53 34.83 34.19 2,942,000 34.21 30.65
Date Open High Low Vol Cls adjCls
10-01-28 34.99 35.22 34.30 3,770,700 34.34 30.76
10-01-27 34.34 34.90 34.20 3,594,600 34.81 31.19
10-01-26 34.10 34.53 34.05 2,501,700 34.33 30.76
10-01-25 34.50 34.60 34.26 3,681,700 34.28 30.71
10-01-22 34.69 35.00 34.26 3,951,300 34.29 30.72
10-01-21 35.23 35.41 34.80 3,889,000 34.97 31.33
10-01-20 35.39 35.59 34.99 3,354,900 35.15 31.49
10-01-19 35.65 35.79 35.49 3,559,500 35.65 31.94
10-01-15 36.27 36.32 35.51 4,540,600 35.67 31.96
Date Open High Low Vol Cls adjCls
10-01-14 35.91 36.32 35.70 2,982,000 36.28 32.50
10-01-13 35.83 36.10 35.53 4,053,200 35.89 32.15
10-01-12 35.51 36.06 35.32 4,769,600 35.99 32.05
10-01-11 34.88 35.56 34.70 4,162,600 35.32 31.46
10-01-08 34.70 34.82 34.50 2,712,000 34.72 30.92
10-01-07 34.57 34.81 34.50 1,763,100 34.71 30.91
10-01-06 34.95 35.16 34.66 3,004,300 34.72 30.92
10-01-05 35.12 35.16 34.81 2,371,500 34.97 31.15
10-01-04 35.12 35.28 35.05 2,129,600 35.09 31.25
Date Open High Low Vol Cls adjCls
09-12-31 35.20 35.45 34.96 1,287,000 34.97 31.15
09-12-30 35.23 35.43 35.12 1,356,000 35.21 31.36
09-12-29 35.25 35.44 35.22 2,045,100 35.22 31.37
09-12-28 35.52 35.53 35.09 1,795,900 35.16 31.32
09-12-24 35.45 35.57 35.32 1,028,500 35.38 31.51
09-12-23 35.23 35.45 35.11 1,893,500 35.40 31.53
09-12-22 35.01 35.39 34.82 2,210,000 35.06 31.23
09-12-21 34.71 35.04 34.33 2,853,000 35.00 31.17
09-12-18 34.43 34.58 34.26 3,836,900 34.51 30.74
Date Open High Low Vol Cls adjCls
09-12-17 34.38 34.69 34.26 2,473,500 34.35 30.59
09-12-16 34.90 34.93 34.48 1,896,600 34.58 30.80
09-12-15 34.73 34.83 34.49 2,588,500 34.59 30.81
09-12-14 34.75 34.95 34.51 3,505,700 34.83 31.02
09-12-11 34.49 34.72 34.35 2,340,900 34.46 30.69
09-12-10 34.75 34.96 34.27 4,575,400 34.30 30.55
09-12-09 34.05 34.62 33.89 7,544,800 34.56 30.78
09-12-08 33.64 34.20 33.64 6,984,500 34.11 30.38
09-12-07 33.84 34.28 33.84 5,064,200 34.10 30.37
Date Open High Low Vol Cls adjCls
09-12-04 34.91 35.00 33.20 15,261,700 34.03 30.31
09-12-03 35.45 35.55 35.09 6,062,700 35.13 31.29
09-12-02 35.36 35.50 35.19 3,291,500 35.32 31.46
09-12-01 35.57 35.57 35.16 3,865,500 35.29 31.43
09-11-30 35.48 35.60 35.16 3,173,200 35.27 31.41
09-11-27 35.06 35.53 34.89 1,440,900 35.40 31.53
09-11-25 35.70 35.80 35.33 2,064,000 35.71 31.81
09-11-24 35.83 35.87 35.41 2,993,300 35.57 31.68
09-11-23 36.20 36.20 35.78 3,110,700 35.87 31.95
Date Open High Low Vol Cls adjCls
09-11-20 35.51 35.77 35.35 3,323,300 35.73 31.82
09-11-19 35.72 35.75 35.23 2,645,900 35.65 31.75
09-11-18 36.12 36.15 35.54 2,709,900 35.91 31.98
09-11-17 35.80 36.09 35.61 2,995,900 36.06 32.12
09-11-16 35.16 36.00 35.12 2,795,700 35.91 31.98
09-11-13 34.96 35.59 34.83 2,557,500 35.29 31.43
09-11-12 35.63 35.89 35.09 2,944,100 35.27 31.41
09-11-11 35.79 35.91 35.46 2,374,600 35.74 31.83
09-11-10 35.90 35.95 35.29 2,977,500 35.58 31.69
Date Open High Low Vol Cls adjCls
09-11-09 35.37 35.80 35.13 3,664,900 35.80 31.89
09-11-06 34.82 35.32 34.65 5,569,000 35.23 31.38
09-11-05 34.06 34.83 34.00 5,487,500 34.80 30.99
09-11-04 33.22 34.10 33.13 8,416,400 33.79 30.10
09-11-03 32.90 33.50 32.84 5,582,200 33.06 29.45
09-11-02 33.26 33.69 32.78 10,198,100 33.12 29.50
09-10-30 33.78 34.00 32.95 8,179,000 32.95 29.35
09-10-29 33.70 34.02 33.52 5,628,400 33.74 30.05
09-10-28 33.85 34.25 33.44 4,392,300 33.50 29.84
Date Open High Low Vol Cls adjCls
09-10-27 34.09 34.15 33.62 5,138,800 33.91 30.20
09-10-26 34.38 34.39 33.86 4,578,000 34.00 30.28
09-10-23 35.14 35.14 34.10 4,495,900 34.29 30.54
09-10-22 34.77 35.15 34.55 4,522,200 35.00 31.17
09-10-21 35.17 35.52 34.54 5,687,700 34.55 30.77
09-10-20 35.81 35.98 35.06 5,018,300 35.12 31.28
09-10-19 35.18 35.89 35.10 4,109,800 35.82 31.90
09-10-16 34.74 35.50 34.74 6,495,100 35.25 31.40
09-10-15 34.65 35.45 34.57 8,925,100 35.36 31.49
Date Open High Low Vol Cls adjCls
09-10-14 35.06 35.14 34.35 6,336,300 34.81 31.00
09-10-13 35.29 35.46 34.77 5,881,000 34.92 30.91
09-10-12 35.15 35.52 35.04 3,871,400 35.34 31.29
09-10-09 34.44 35.04 34.18 4,951,400 35.00 30.99
09-10-08 34.52 34.81 34.48 6,193,500 34.52 30.56
09-10-07 34.79 35.11 33.86 15,637,900 34.37 30.43
09-10-06 34.78 35.28 34.73 10,463,500 34.86 30.86
09-10-05 33.57 34.95 33.57 13,081,100 34.85 30.85
09-10-02 32.80 33.38 32.69 5,749,000 33.15 29.35
Date Open High Low Vol Cls adjCls
09-10-01 33.71 33.85 33.11 7,948,900 33.13 29.33
09-09-30 32.63 34.21 32.52 12,289,100 33.76 29.89
09-09-29 32.81 33.15 32.68 4,058,800 32.78 29.02
09-09-28 32.58 33.00 32.53 3,967,000 32.81 29.05
09-09-25 33.06 33.06 32.50 4,965,400 32.50 28.77
09-09-24 33.08 33.27 32.66 5,068,800 33.13 29.33
09-09-23 33.53 33.59 32.93 4,162,200 32.93 29.15
09-09-22 33.89 33.98 33.49 3,108,300 33.53 29.68
09-09-21 34.04 34.35 33.73 5,867,800 33.80 29.92
Date Open High Low Vol Cls adjCls
09-09-18 34.44 34.93 34.25 4,907,900 34.74 30.76
09-09-17 33.95 34.42 33.95 5,736,600 34.20 30.28
09-09-16 33.70 34.12 33.59 5,385,500 34.01 30.11
09-09-15 33.39 33.96 33.39 6,396,200 33.62 29.76
09-09-14 33.12 33.60 33.12 5,226,700 33.46 29.62
09-09-11 33.53 33.56 32.85 7,302,200 33.40 29.57
09-09-10 33.60 33.71 33.17 6,238,400 33.53 29.68
09-09-09 33.87 33.89 33.00 8,415,700 33.60 29.75
09-09-08 34.32 34.45 33.97 1,904,100 34.19 30.27
Date Open High Low Vol Cls adjCls
09-09-04 33.66 34.08 33.39 1,936,600 34.04 30.14
09-09-03 33.54 33.84 33.06 4,259,600 33.57 29.72
09-09-02 33.61 33.72 33.29 4,604,700 33.36 29.53
09-09-01 34.24 34.39 33.65 4,440,800 33.72 29.85
09-08-31 34.63 34.77 33.96 3,810,000 34.25 30.32
09-08-28 34.99 35.19 34.77 4,364,000 34.92 30.91
09-08-27 35.00 35.00 34.44 2,644,300 34.90 30.90
09-08-26 35.21 35.36 34.76 2,873,900 35.03 31.01
09-08-25 35.47 35.95 34.99 3,830,800 35.17 31.14
Date Open High Low Vol Cls adjCls
09-08-24 36.02 36.16 35.10 3,221,300 35.15 31.12
09-08-21 35.57 36.06 35.28 3,196,200 36.02 31.89
09-08-20 34.95 35.31 34.89 2,922,700 35.28 31.23
09-08-19 34.52 35.08 34.41 2,532,200 34.93 30.92
09-08-18 34.68 34.90 34.46 3,588,700 34.86 30.86
09-08-17 34.39 34.62 34.07 3,892,400 34.50 30.54
09-08-14 35.14 35.31 34.44 3,212,500 34.94 30.93
09-08-13 35.23 35.29 34.65 2,847,600 35.10 31.07
09-08-12 35.04 35.75 35.03 3,068,900 35.20 31.16
Date Open High Low Vol Cls adjCls
09-08-11 35.66 35.88 34.56 8,073,500 35.13 31.10
09-08-10 36.37 36.56 36.20 2,286,500 36.53 32.34
09-08-07 36.39 36.67 36.09 3,169,200 36.56 32.37
09-08-06 36.43 36.49 35.79 5,090,700 36.05 31.92
09-08-05 36.37 36.96 36.15 4,478,600 36.56 32.37
09-08-04 35.61 36.40 35.53 4,749,900 36.24 32.08
09-08-03 35.82 35.95 35.48 4,933,100 35.74 31.64
09-07-31 35.35 35.82 35.35 4,677,500 35.46 31.39
09-07-30 34.80 35.46 34.44 7,246,800 35.30 31.25
Date Open High Low Vol Cls adjCls
09-07-29 33.86 34.39 33.70 5,842,600 33.95 30.06
09-07-28 33.82 34.26 33.66 4,798,600 33.99 30.09
09-07-27 33.73 34.06 33.44 5,404,400 34.05 30.14
09-07-24 33.53 34.03 33.28 5,789,400 33.90 30.01
09-07-23 33.42 34.09 33.19 5,627,100 33.71 29.84
09-07-22 33.28 34.19 33.28 3,789,500 33.68 29.82
09-07-21 33.73 34.00 33.25 4,810,700 33.38 29.55
09-07-20 33.71 33.90 33.52 4,007,900 33.70 29.83
09-07-17 33.64 33.99 33.36 5,131,000 33.61 29.75
Date Open High Low Vol Cls adjCls
09-07-16 34.04 34.27 33.34 9,835,200 33.65 29.79
09-07-15 34.40 34.79 33.62 24,315,500 34.05 30.14
09-07-14 35.96 36.65 35.46 8,348,700 36.23 31.91
09-07-13 35.28 35.75 34.62 4,515,400 35.67 31.41
09-07-10 34.85 35.48 34.59 3,516,700 34.98 30.81
09-07-09 35.32 35.36 34.62 3,542,000 35.00 30.82
09-07-08 34.62 35.32 34.61 6,280,900 35.21 31.01
09-07-07 35.13 35.13 34.40 3,702,500 34.50 30.38
09-07-06 34.09 35.13 34.05 4,492,400 34.85 30.69
Date Open High Low Vol Cls adjCls
09-07-02 34.86 34.90 34.25 4,746,900 34.25 30.16
09-07-01 34.74 35.43 34.32 6,301,200 35.02 30.84
09-06-30 33.39 33.72 33.05 5,044,100 33.34 29.36
09-06-29 33.37 33.57 32.82 3,533,000 33.32 29.34
09-06-26 33.47 33.56 32.95 5,769,400 33.23 29.26
09-06-25 32.46 33.90 32.46 4,756,300 33.64 29.63
09-06-24 33.43 33.43 32.24 6,373,100 32.57 28.68
09-06-23 33.47 33.50 32.59 3,754,400 32.69 28.79
09-06-22 34.17 34.32 33.05 4,654,400 33.38 29.40
Date Open High Low Vol Cls adjCls
09-06-19 34.38 34.85 34.19 4,741,600 34.48 30.37
09-06-18 34.12 34.66 33.80 2,459,000 34.06 30.00
09-06-17 33.86 34.42 33.60 3,624,700 34.01 29.95
09-06-16 34.73 34.73 33.63 2,885,800 33.86 29.82
09-06-15 34.72 34.72 34.07 3,675,100 34.54 30.42
09-06-12 34.08 35.05 33.98 3,777,300 35.01 30.83
09-06-11 34.76 35.12 34.17 3,540,300 34.20 30.12
09-06-10 35.79 36.11 34.39 4,286,400 34.77 30.62
09-06-09 35.79 36.17 35.37 2,339,100 35.61 31.36
Date Open High Low Vol Cls adjCls
09-06-08 35.46 36.00 34.84 3,280,600 35.74 31.47
09-06-05 36.22 36.22 35.42 3,606,500 35.76 31.49
09-06-04 36.56 36.64 35.58 4,741,700 35.81 31.54
09-06-03 36.09 36.67 35.83 3,733,400 36.64 32.27
09-06-02 36.04 36.75 35.78 4,381,500 36.44 32.09
09-06-01 34.99 35.96 34.86 5,200,000 35.89 31.61
09-05-29 34.31 34.63 33.72 2,899,600 34.63 30.50
09-05-28 34.12 34.75 33.39 3,436,200 34.08 30.01
09-05-27 35.00 35.22 34.12 4,587,300 34.22 30.14
Date Open High Low Vol Cls adjCls
09-05-26 34.00 35.32 33.86 6,787,900 34.95 30.78
09-05-22 33.54 34.38 33.09 5,676,500 33.85 29.81
09-05-21 33.46 33.72 32.94 4,571,000 33.21 29.25
09-05-20 34.57 35.00 33.75 4,621,000 33.91 29.86
09-05-19 34.50 34.71 33.92 5,671,200 34.37 30.27
09-05-18 33.54 34.51 33.07 5,199,100 34.47 30.36
09-05-15 32.16 33.68 32.16 7,447,300 33.16 29.20
09-05-14 31.72 32.75 31.72 5,342,200 32.17 28.33
09-05-13 32.50 32.55 31.54 4,399,400 31.61 27.84
Date Open High Low Vol Cls adjCls
09-05-12 33.94 34.00 32.66 4,562,200 32.94 29.01
09-05-11 33.54 34.09 33.30 4,187,500 33.70 29.68
09-05-08 34.30 34.45 33.22 4,564,900 33.92 29.87
09-05-07 35.51 35.67 33.63 5,957,400 33.94 29.89
09-05-06 35.50 35.50 34.23 8,178,700 35.35 31.13
09-05-05 33.79 35.36 33.79 6,348,800 35.21 31.01
09-05-04 33.48 34.25 32.83 7,375,100 34.05 29.99
09-05-01 33.38 33.69 32.87 4,477,500 33.10 29.15
09-04-30 34.22 34.56 33.16 5,236,000 33.35 29.37
Date Open High Low Vol Cls adjCls
09-04-29 33.95 34.31 33.59 5,233,800 33.84 29.80
09-04-28 33.54 34.36 33.54 5,351,900 33.81 29.77
09-04-27 33.71 35.00 33.63 5,587,400 34.53 30.41
09-04-24 34.64 35.24 34.11 6,925,700 34.87 30.71
09-04-23 33.77 35.20 33.55 12,164,200 34.52 30.40
09-04-22 32.78 32.96 31.54 7,849,000 32.09 28.26
09-04-21 31.04 32.29 31.04 5,192,700 32.17 28.33
09-04-20 31.90 31.90 31.22 5,039,900 31.33 27.59
09-04-17 31.96 32.61 31.92 6,505,700 32.07 28.24
Date Open High Low Vol Cls adjCls
09-04-16 30.51 32.10 30.28 5,937,100 31.82 28.02
09-04-15 30.00 30.53 29.26 8,067,200 30.26 26.65
09-04-14 29.81 30.00 29.48 6,290,500 29.50 25.98
09-04-13 30.35 30.35 29.83 3,863,700 29.99 26.41
09-04-09 30.14 30.46 29.97 5,189,200 30.28 26.67
09-04-08 28.95 29.53 28.90 3,498,500 29.53 26.01
09-04-07 29.43 29.43 28.66 3,093,800 28.78 25.35
09-04-06 29.75 30.14 29.55 3,196,900 29.85 26.12
09-04-03 29.92 30.33 29.70 3,930,200 30.33 26.54
Date Open High Low Vol Cls adjCls
09-04-02 28.81 30.96 28.54 9,325,700 30.03 26.28
09-04-01 27.17 28.38 27.08 5,138,700 28.30 24.76
09-03-31 27.99 27.99 27.40 6,371,400 27.48 24.05
09-03-30 28.26 28.31 27.44 5,649,600 27.66 24.20
09-03-27 29.54 29.54 28.67 3,893,600 28.79 25.19
09-03-26 28.73 29.88 28.39 5,336,400 29.86 26.13
09-03-25 28.30 28.49 27.56 4,275,300 28.43 24.88
09-03-24 28.30 28.98 28.07 4,393,600 28.23 24.70
09-03-23 27.11 28.61 26.77 5,075,700 28.59 25.02
Date Open High Low Vol Cls adjCls
09-03-20 27.25 27.43 26.25 5,113,700 26.61 23.29
09-03-19 27.97 27.97 26.63 5,022,500 27.12 23.73
09-03-18 27.26 27.86 26.91 5,958,000 27.62 24.17
09-03-17 26.62 27.40 26.49 4,116,500 27.38 23.96
09-03-16 27.16 27.43 26.58 4,239,200 26.65 23.32
09-03-13 26.81 27.07 26.40 3,820,300 26.98 23.61
09-03-12 25.40 26.90 25.07 5,567,300 26.73 23.39
09-03-11 25.06 25.64 24.48 5,540,000 25.40 22.23
09-03-10 23.94 25.00 23.66 5,817,900 24.94 21.82
Date Open High Low Vol Cls adjCls
09-03-09 24.03 24.41 23.37 6,176,500 23.47 20.54
09-03-06 24.70 24.90 23.97 5,718,800 24.50 21.44
09-03-05 25.10 25.65 24.56 6,375,200 24.65 21.57
09-03-04 25.03 26.09 24.92 6,048,500 25.71 22.50
09-03-03 25.42 25.50 24.35 7,139,800 24.61 21.53
09-03-02 25.72 26.27 24.90 7,053,100 24.96 21.84
09-02-27 26.14 26.76 26.02 6,619,600 26.28 23.00
09-02-26 27.96 28.17 26.69 5,206,800 26.70 23.36
09-02-25 27.90 28.36 27.60 6,881,300 27.73 24.27
Date Open High Low Vol Cls adjCls
09-02-24 27.63 28.36 27.63 6,871,200 28.10 24.59
09-02-23 28.60 28.60 27.35 5,894,400 27.45 24.02
09-02-20 28.16 28.49 27.68 6,082,600 28.13 24.62
09-02-19 29.06 29.64 28.49 4,011,000 28.63 25.05
09-02-18 28.89 29.17 28.44 5,111,700 28.94 25.32
09-02-17 28.07 29.00 27.56 5,120,600 28.63 25.05
09-02-13 29.39 29.71 29.10 3,278,900 29.14 25.50
09-02-12 28.10 29.61 28.10 5,062,900 29.48 25.80
09-02-11 29.12 29.21 28.46 3,149,400 28.97 25.35
Date Open High Low Vol Cls adjCls
09-02-10 29.94 30.29 28.72 4,195,100 28.90 25.29
09-02-09 30.12 30.45 29.32 3,384,000 30.29 26.51
09-02-06 29.28 30.29 29.17 4,646,200 30.08 26.32
09-02-05 28.03 29.40 27.70 6,214,300 29.29 25.63
09-02-04 27.61 29.20 27.61 5,393,500 28.10 24.59
09-02-03 27.67 28.48 27.31 5,720,200 28.27 24.74
09-02-02 28.22 28.25 27.45 6,769,600 27.57 24.13
09-01-30 29.62 29.63 28.40 4,505,600 28.62 25.04
09-01-29 29.93 30.30 29.45 3,682,700 29.55 25.86
Date Open High Low Vol Cls adjCls
09-01-28 29.68 30.47 29.36 4,367,200 30.22 26.44
09-01-27 28.78 29.29 28.52 2,894,000 29.12 25.48
09-01-26 29.15 29.25 27.62 7,418,700 28.62 25.04
09-01-23 29.50 29.58 28.54 3,510,600 29.08 25.45
09-01-22 29.07 30.32 28.70 3,927,900 29.68 25.97
09-01-21 29.13 29.33 28.28 4,110,800 29.12 25.48
09-01-20 29.76 30.00 28.59 4,293,200 28.66 25.08
09-01-16 29.92 30.15 29.13 3,158,900 29.91 26.17
09-01-15 28.62 30.00 28.28 4,013,800 29.55 25.86
Date Open High Low Vol Cls adjCls
09-01-14 29.36 29.36 28.32 3,802,500 28.70 25.11
09-01-13 30.52 30.90 29.65 3,483,000 29.89 25.99
09-01-12 30.49 30.93 30.17 3,635,300 30.52 26.54
09-01-09 31.48 31.50 30.55 3,375,500 30.62 26.62
09-01-08 31.33 31.55 30.73 3,664,800 31.49 27.38
09-01-07 32.28 32.62 31.41 3,844,100 31.64 27.51
09-01-06 32.85 33.44 32.54 3,568,900 32.81 28.53
09-01-05 32.02 33.00 31.81 4,798,400 32.87 28.58
09-01-02 31.82 32.13 31.42 2,596,800 32.00 27.82
Date Open High Low Vol Cls adjCls
08-12-31 30.98 31.70 30.81 2,912,100 31.50 27.39
08-12-30 30.31 30.92 30.31 2,764,800 30.91 26.88
08-12-29 30.36 30.83 29.52 2,385,400 29.91 26.01
08-12-26 30.39 30.71 29.95 937,000 30.28 26.33
08-12-24 30.26 30.59 30.06 878,800 30.39 26.42
08-12-23 30.29 31.40 29.83 2,848,300 30.13 26.20
08-12-22 30.27 30.70 29.60 2,457,600 30.22 26.28
08-12-19 30.22 30.92 29.82 4,940,700 30.39 26.42
08-12-18 30.62 31.07 29.56 3,169,800 30.04 26.12
Date Open High Low Vol Cls adjCls
08-12-17 29.50 30.97 29.42 5,016,200 30.54 26.55
08-12-16 28.38 30.00 28.09 4,982,400 29.96 26.05
08-12-15 27.89 28.44 27.57 4,955,000 28.13 24.46
08-12-12 27.50 28.19 27.00 4,735,400 27.86 24.22
08-12-11 29.72 30.00 27.74 5,064,900 28.19 24.51
08-12-10 28.04 29.98 27.89 5,847,900 29.91 26.01
08-12-09 28.89 28.89 27.66 3,868,000 28.05 24.39
08-12-08 29.52 29.81 28.73 4,733,300 28.91 25.14
08-12-05 27.76 29.13 26.71 7,259,900 29.00 25.22
Date Open High Low Vol Cls adjCls
08-12-04 26.71 28.22 26.59 5,670,000 27.71 24.09
08-12-03 25.00 27.19 24.75 4,704,200 27.04 23.51
08-12-02 25.21 25.45 24.31 4,227,100 25.23 21.94
08-12-01 26.41 26.46 24.91 4,103,600 24.97 21.71
08-11-28 26.57 26.95 26.57 1,674,500 26.94 23.42
08-11-26 25.15 26.87 25.04 3,021,800 26.74 23.25
08-11-25 25.81 26.58 24.85 5,157,700 25.59 22.25
08-11-24 24.58 25.93 24.19 6,302,200 25.32 22.02
08-11-21 22.65 24.34 21.50 9,687,300 24.22 21.06
Date Open High Low Vol Cls adjCls
08-11-20 24.14 24.59 22.21 9,131,800 22.25 19.35
08-11-19 25.34 25.98 24.42 4,504,200 24.46 21.27
08-11-18 25.23 25.99 24.45 3,971,300 25.37 22.06
08-11-17 25.02 26.49 24.97 5,328,500 25.50 22.17
08-11-14 25.52 26.26 24.85 3,900,500 24.98 21.72
08-11-13 25.24 26.07 23.55 8,573,100 26.06 22.66
08-11-12 25.50 25.84 24.95 4,457,400 25.12 21.84
08-11-11 26.34 26.52 25.66 4,047,700 25.87 22.49
08-11-10 28.02 28.99 26.43 4,761,800 26.66 23.18
Date Open High Low Vol Cls adjCls
08-11-07 27.29 27.45 26.84 5,007,300 27.33 23.76
08-11-06 28.03 28.76 26.96 4,781,800 27.06 23.53
08-11-05 30.26 30.42 28.00 4,884,600 28.33 24.63
08-11-04 30.15 30.74 29.78 3,381,000 30.60 26.61
08-11-03 29.01 29.76 28.82 3,028,200 29.60 25.74
08-10-31 29.50 29.60 28.61 4,550,800 29.01 25.22
08-10-30 29.30 29.99 28.66 3,908,200 29.58 25.72
08-10-29 29.25 29.69 28.24 5,579,700 28.48 24.76
08-10-28 27.11 29.29 25.90 4,954,300 29.25 25.43
Date Open High Low Vol Cls adjCls
08-10-27 25.53 27.08 25.16 6,008,000 26.24 22.82
08-10-24 25.00 26.67 24.87 5,052,500 26.02 22.62
08-10-23 26.74 27.34 25.44 6,082,400 26.81 23.31
08-10-22 27.60 27.71 26.25 5,185,700 26.67 23.19
08-10-21 28.68 29.05 27.68 2,620,400 27.83 24.20
08-10-20 28.12 29.14 27.54 3,411,900 29.08 25.28
08-10-17 26.87 28.65 26.30 4,996,800 27.80 24.17
08-10-16 26.42 27.76 25.63 8,136,600 27.67 24.06
08-10-15 28.01 28.38 26.21 4,929,000 26.26 22.83
Date Open High Low Vol Cls adjCls
08-10-14 30.54 30.58 28.11 4,197,600 28.80 24.88
08-10-13 28.58 29.96 28.00 6,696,100 29.18 25.20
08-10-10 25.01 28.53 22.51 10,251,500 27.57 23.81
08-10-09 28.44 28.94 26.61 6,586,700 26.68 23.04
08-10-08 27.00 29.31 26.81 11,938,500 27.80 24.01
08-10-07 28.51 29.80 26.90 7,185,200 27.50 23.75
08-10-06 28.37 29.80 27.90 8,025,300 28.31 24.45
08-10-03 31.87 32.03 30.62 4,914,600 30.79 26.59
08-10-02 32.56 32.88 31.51 4,172,800 31.53 27.23
Date Open High Low Vol Cls adjCls
08-10-01 32.52 33.22 32.03 3,860,600 32.74 28.28
08-09-30 32.51 33.15 31.38 5,674,100 32.61 28.17
08-09-29 33.48 33.87 31.84 5,286,300 32.13 27.75
08-09-26 33.28 34.13 33.00 3,803,600 33.94 29.32
08-09-25 34.96 35.19 33.66 7,737,100 33.83 29.22
08-09-24 36.04 36.09 34.50 5,491,100 34.71 29.98
08-09-23 37.25 37.42 36.00 4,218,700 36.10 31.18
08-09-22 38.76 39.10 37.09 3,256,600 37.23 32.16
08-09-19 39.30 40.25 37.51 4,959,000 39.23 33.88
Date Open High Low Vol Cls adjCls
08-09-18 37.30 39.00 36.64 3,979,800 38.97 33.66
08-09-17 37.92 38.50 37.11 4,229,500 37.16 32.10
08-09-16 36.87 38.90 36.80 4,702,800 38.40 33.17
08-09-15 37.14 38.97 36.90 3,335,200 37.91 32.74
08-09-12 38.61 38.61 37.87 4,649,400 38.05 32.87
08-09-11 37.66 39.14 37.24 3,985,500 39.10 33.77
08-09-10 38.07 38.59 37.65 3,095,700 38.02 32.84
08-09-09 38.93 39.22 38.00 3,881,800 38.01 32.83
08-09-08 37.40 38.94 37.32 4,735,600 38.90 33.60
Date Open High Low Vol Cls adjCls
08-09-05 36.41 37.07 36.02 3,206,100 36.96 31.92
08-09-04 37.40 37.44 36.52 2,828,000 36.62 31.63
08-09-03 37.52 37.80 37.19 5,004,300 37.56 32.44
08-09-02 35.99 37.57 35.99 4,820,100 37.51 32.40
08-08-29 36.26 36.64 35.66 2,011,300 35.68 30.82
08-08-28 35.41 36.65 35.22 2,457,400 36.61 31.62
08-08-27 35.74 35.74 35.00 1,740,600 35.27 30.46
08-08-26 34.50 35.75 34.29 3,735,800 35.62 30.77
08-08-25 36.01 36.17 35.50 1,646,700 35.59 30.74
Date Open High Low Vol Cls adjCls
08-08-22 35.71 36.56 35.71 1,845,000 36.37 31.41
08-08-21 35.08 35.71 35.01 2,529,400 35.57 30.72
08-08-20 35.90 36.12 35.17 1,886,200 35.55 30.71
08-08-19 36.26 36.40 35.66 1,735,700 35.82 30.94
08-08-18 37.58 37.61 36.18 2,288,100 36.40 31.44
08-08-15 36.55 38.00 36.55 1,941,400 37.40 32.30
08-08-14 36.51 37.68 36.00 3,264,200 37.38 32.29
08-08-13 37.91 37.99 36.57 3,284,900 36.88 31.86
08-08-12 38.36 38.56 37.83 2,386,000 38.03 32.85
Date Open High Low Vol Cls adjCls
08-08-11 38.22 39.15 37.81 2,326,900 38.68 33.41
08-08-08 36.11 38.37 36.11 3,747,900 38.22 33.01
08-08-07 37.28 37.28 36.03 4,365,800 36.14 31.22
08-08-06 38.00 38.05 37.15 2,859,600 37.51 32.40
08-08-05 36.00 38.09 35.99 4,252,500 38.07 32.88
08-08-04 35.52 35.98 35.20 2,102,800 35.84 30.96
08-08-01 36.07 36.24 35.21 2,276,500 35.35 30.53
08-07-31 35.79 36.49 35.02 3,919,900 35.82 30.94
08-07-30 35.09 35.92 35.09 2,608,700 35.75 30.88
Date Open High Low Vol Cls adjCls
08-07-29 33.98 35.12 33.67 3,095,900 34.83 30.08
08-07-28 34.17 34.33 33.49 4,766,400 33.78 29.18
08-07-25 34.59 35.06 34.00 3,655,700 34.17 29.51
08-07-24 35.90 35.92 34.20 5,474,900 34.37 29.69
08-07-23 35.73 36.50 35.21 2,880,100 35.95 31.05
08-07-22 34.93 35.86 34.64 5,052,200 35.75 30.88
08-07-21 35.29 35.75 34.28 5,073,100 35.02 30.25
08-07-18 34.77 35.46 34.32 7,288,100 35.15 30.36
08-07-17 34.89 35.05 33.00 13,154,500 34.05 29.41
Date Open High Low Vol Cls adjCls
08-07-16 35.34 36.60 35.12 5,547,500 36.47 31.50
08-07-15 35.37 35.88 34.64 5,303,600 35.46 30.63
08-07-14 36.04 36.24 35.34 4,183,600 35.72 30.85
08-07-11 34.50 36.16 34.32 5,473,400 35.68 30.82
08-07-10 35.46 35.71 34.82 5,054,500 34.88 30.13
08-07-09 36.14 36.22 35.32 3,127,900 35.39 30.57
08-07-08 35.35 36.24 35.35 3,865,400 36.18 31.09
08-07-07 35.49 35.93 35.15 4,109,300 35.56 30.55
08-07-03 35.37 35.70 35.12 1,983,600 35.41 30.42
Date Open High Low Vol Cls adjCls
08-07-02 35.70 35.82 35.12 4,759,200 35.15 30.20
08-07-01 34.76 35.48 34.50 6,473,600 35.44 30.45
08-06-30 35.05 35.61 34.72 4,526,800 35.09 30.15
08-06-27 35.22 35.48 34.47 6,794,100 35.01 30.08
08-06-26 35.82 35.88 35.09 5,387,000 35.13 30.18
08-06-25 36.17 36.84 36.02 5,729,900 36.29 31.18
08-06-24 36.11 36.62 35.80 5,930,300 36.05 30.97
08-06-23 36.62 36.97 36.13 5,061,800 36.19 31.10
08-06-20 36.98 37.24 36.33 3,212,500 36.53 31.39
Date Open High Low Vol Cls adjCls
08-06-19 36.83 37.60 36.53 3,034,900 37.33 32.07
08-06-18 37.23 37.63 36.88 3,010,600 36.88 31.69
08-06-17 38.01 38.06 37.37 2,047,100 37.39 32.13
08-06-16 37.59 38.14 37.38 2,450,400 37.74 32.43
08-06-13 37.30 38.00 37.12 2,545,700 37.87 32.54
08-06-12 36.91 37.61 36.82 2,812,800 37.11 31.89
08-06-11 37.62 37.62 36.75 4,423,200 36.88 31.69
08-06-10 37.90 38.10 37.42 4,432,200 37.76 32.44
08-06-09 38.21 39.08 37.69 3,576,100 38.03 32.68
Date Open High Low Vol Cls adjCls
08-06-06 39.46 39.46 37.75 3,989,900 37.89 32.56
08-06-05 39.10 39.66 39.03 2,159,700 39.48 33.92
08-06-04 39.22 39.54 38.81 2,307,400 38.99 33.50
08-06-03 39.09 39.60 38.73 3,724,800 39.25 33.72
08-06-02 39.47 39.54 38.64 2,223,500 38.91 33.43
08-05-30 40.15 40.15 39.39 3,261,700 39.70 34.11
08-05-29 39.54 40.11 39.48 1,974,700 40.09 34.45
08-05-28 39.17 39.74 39.15 2,302,700 39.44 33.89
08-05-27 38.34 39.32 38.29 2,179,600 38.96 33.48
Date Open High Low Vol Cls adjCls
08-05-23 38.97 38.97 38.09 2,469,000 38.49 33.07
08-05-22 38.53 39.56 38.53 2,318,700 39.08 33.58
08-05-21 39.86 39.90 38.47 4,173,100 38.50 33.08
08-05-20 40.55 40.58 39.62 3,586,600 39.72 34.13
08-05-19 40.93 41.32 40.66 2,404,200 40.79 35.05
08-05-16 41.59 41.59 40.56 1,881,700 40.83 35.08
08-05-15 40.98 41.45 40.70 3,346,000 41.34 35.52
08-05-14 41.21 41.25 40.81 3,561,400 40.89 35.13
08-05-13 40.62 41.06 40.53 3,749,500 40.94 35.18
Date Open High Low Vol Cls adjCls
08-05-12 39.76 40.70 39.76 2,683,300 40.60 34.88
08-05-09 39.93 40.42 39.59 1,918,500 39.74 34.15
08-05-08 40.00 40.10 39.46 3,219,800 40.03 34.39
08-05-07 40.64 40.73 39.71 3,142,100 39.79 34.19
08-05-06 41.28 41.28 40.28 2,645,600 40.57 34.86
08-05-05 40.78 40.78 40.04 2,736,800 40.44 34.75
08-05-02 41.10 41.17 40.36 3,044,400 40.50 34.80
08-05-01 40.01 41.17 39.80 3,942,300 40.79 35.05
08-04-30 41.27 41.73 40.60 5,033,800 40.68 34.95
Date Open High Low Vol Cls adjCls
08-04-29 40.78 41.09 40.66 3,014,800 40.88 35.12
08-04-28 41.12 41.12 40.62 3,693,800 40.75 35.01
08-04-25 40.77 41.11 40.36 3,697,000 41.05 35.27
08-04-24 40.28 41.18 39.95 5,240,700 40.65 34.93
08-04-23 39.25 40.92 38.54 6,409,500 40.30 34.63
08-04-22 39.00 39.05 38.07 2,980,600 38.49 33.07
08-04-21 39.58 39.58 38.81 2,641,400 39.07 33.57
08-04-18 38.88 40.02 38.86 3,019,500 39.72 34.13
08-04-17 38.35 38.74 37.90 2,163,500 38.68 33.23
Date Open High Low Vol Cls adjCls
08-04-16 38.18 38.46 37.91 2,751,800 38.39 32.99
08-04-15 37.89 38.18 37.34 2,245,800 38.06 32.70
08-04-14 37.50 38.00 37.25 3,006,600 37.58 32.29
08-04-11 37.41 37.87 37.28 2,054,400 37.47 32.19
08-04-10 37.65 38.03 37.31 2,428,400 37.78 32.46
08-04-09 38.54 38.75 37.41 2,294,600 37.58 32.29
08-04-08 38.54 38.62 38.20 3,024,200 38.54 32.99
08-04-07 39.07 39.07 38.29 2,085,900 38.74 33.16
08-04-04 38.68 39.05 38.21 2,137,300 38.88 33.28
Date Open High Low Vol Cls adjCls
08-04-03 38.75 38.94 38.09 3,301,800 38.57 33.01
08-04-02 38.51 39.40 38.32 3,477,300 38.99 33.37
08-04-01 37.22 38.69 37.22 2,512,300 38.66 33.09
08-03-31 36.90 37.39 36.52 2,381,600 37.21 31.85
08-03-28 37.81 37.81 36.69 2,269,100 36.85 31.54
08-03-27 38.44 38.44 37.39 2,899,000 37.43 32.04
08-03-26 38.07 38.15 37.55 2,803,500 37.91 32.45
08-03-25 38.00 38.41 37.57 2,728,300 38.19 32.69
08-03-24 37.49 38.18 37.46 2,683,100 37.91 32.45
Date Open High Low Vol Cls adjCls
08-03-20 36.38 37.62 36.27 7,448,400 37.40 32.01
08-03-19 37.80 37.80 36.18 3,260,100 36.20 30.98
08-03-18 36.74 37.71 36.53 4,802,600 37.69 32.26
08-03-17 35.12 36.87 35.02 3,709,100 36.45 31.20
08-03-14 37.00 37.00 35.31 3,756,100 36.03 30.84
08-03-13 35.82 36.90 35.35 4,676,000 36.72 31.43
08-03-12 36.33 37.15 36.23 4,705,200 36.25 31.03
08-03-11 35.67 36.28 34.98 4,880,000 36.23 31.01
08-03-10 35.49 36.01 35.02 3,645,400 35.18 30.11
Date Open High Low Vol Cls adjCls
08-03-07 35.62 35.74 34.80 4,570,500 35.13 30.07
08-03-06 35.95 36.11 35.41 4,828,700 35.85 30.68
08-03-05 35.40 36.22 35.17 5,798,000 36.20 30.98
08-03-04 34.37 35.13 34.20 6,459,100 35.02 29.97
08-03-03 34.34 34.69 33.70 5,397,000 34.62 29.63
08-02-29 35.00 35.12 34.35 4,160,500 34.45 29.48
08-02-28 36.49 36.49 35.28 2,697,600 35.29 30.20
08-02-27 36.60 37.13 36.07 3,517,900 36.22 31.00
08-02-26 36.25 37.11 36.08 3,989,200 36.77 31.47
Date Open High Low Vol Cls adjCls
08-02-25 35.58 36.43 35.03 4,737,700 36.33 31.09
08-02-22 34.63 34.95 34.03 2,814,600 34.85 29.83
08-02-21 35.02 35.27 34.33 3,604,300 34.56 29.58
08-02-20 34.79 35.12 34.60 3,970,700 34.95 29.91
08-02-19 35.64 35.80 34.73 3,054,400 35.03 29.98
08-02-15 34.78 35.31 34.60 3,130,300 35.26 30.18
08-02-14 35.79 35.79 34.68 2,711,100 34.85 29.83
08-02-13 35.27 35.79 35.01 4,229,100 35.71 30.56
08-02-12 34.70 35.50 34.47 3,520,700 34.87 29.84
Date Open High Low Vol Cls adjCls
08-02-11 34.33 34.50 33.83 3,541,600 34.42 29.46
08-02-08 34.22 34.65 33.89 3,614,700 34.15 29.23
08-02-07 33.92 34.75 33.53 5,740,000 34.36 29.41
08-02-06 34.93 35.27 34.03 6,489,200 34.18 29.25
08-02-05 34.86 35.95 34.16 10,869,700 34.76 29.75
08-02-04 35.59 36.15 35.35 7,775,400 35.81 30.65
08-02-01 34.21 35.33 33.90 8,179,600 35.24 30.16
08-01-31 33.80 34.68 32.35 13,698,800 34.16 29.24
08-01-30 35.74 36.00 34.75 6,843,200 34.80 29.78
Date Open High Low Vol Cls adjCls
08-01-29 35.95 36.24 35.40 5,226,300 35.82 30.66
08-01-28 34.74 35.99 34.74 8,107,100 35.65 30.51
08-01-25 37.73 37.73 36.09 6,493,800 36.24 31.02
08-01-24 36.00 37.62 35.77 7,054,000 37.30 31.92
08-01-23 32.79 36.11 32.02 7,647,100 35.83 30.67
08-01-22 31.01 33.71 30.99 6,670,500 33.12 28.35
08-01-18 33.70 34.36 33.00 5,761,300 33.39 28.58
08-01-17 34.10 34.83 33.23 6,554,300 33.47 28.65
08-01-16 34.45 35.25 33.96 7,025,400 34.06 29.15
Date Open High Low Vol Cls adjCls
08-01-15 36.31 36.35 34.68 7,601,800 34.68 29.68
08-01-14 36.96 37.10 35.16 5,663,400 36.83 31.52
08-01-11 38.57 38.70 36.27 9,657,200 36.34 31.10
08-01-10 37.93 39.10 37.73 4,074,800 39.00 33.38
08-01-09 36.65 38.17 36.65 4,622,800 38.17 32.67
08-01-08 37.79 38.12 36.55 3,798,400 36.72 31.30
08-01-07 36.82 37.93 36.82 4,577,000 37.68 32.12
08-01-04 37.11 37.14 36.18 4,354,200 36.82 31.38
08-01-03 38.07 38.22 37.13 2,765,600 37.35 31.84
Date Open High Low Vol Cls adjCls
08-01-02 38.32 38.38 37.66 2,970,700 37.88 32.29
07-12-31 38.49 38.67 37.97 1,391,200 38.27 32.62
07-12-28 38.22 38.72 38.14 1,452,300 38.54 32.85
07-12-27 38.75 38.75 37.94 1,892,000 37.96 32.36
07-12-26 38.75 38.84 38.33 1,409,100 38.71 33.00
07-12-24 38.79 39.08 38.36 845,600 38.66 32.95
07-12-21 37.76 38.57 37.49 3,810,100 38.47 32.79
07-12-20 38.27 38.33 37.02 3,432,100 37.34 31.83
07-12-19 37.90 38.14 37.47 2,838,100 37.93 32.33
Date Open High Low Vol Cls adjCls
07-12-18 37.84 38.51 37.50 3,315,500 38.25 32.60
07-12-17 38.30 38.37 37.50 2,785,100 37.50 31.96
07-12-14 38.86 39.44 38.32 3,693,900 38.39 32.72
07-12-13 39.11 39.58 38.83 4,606,500 39.39 33.58
07-12-12 39.66 39.97 38.84 4,000,800 39.22 33.43
07-12-11 39.45 39.71 38.87 4,250,300 38.87 33.13
07-12-10 39.67 39.75 39.27 4,319,900 39.42 33.60
07-12-07 39.13 39.86 38.98 3,375,900 39.48 33.65
07-12-06 37.14 39.16 37.05 4,144,500 39.05 33.29
Date Open High Low Vol Cls adjCls
07-12-05 37.39 37.40 36.84 3,567,400 37.15 31.67
07-12-04 36.72 37.40 36.72 3,741,300 36.97 31.51
07-12-03 37.07 37.48 36.71 3,815,100 36.87 31.43
07-11-30 37.57 37.86 37.08 3,843,900 37.15 31.67
07-11-29 37.15 37.34 36.74 2,516,700 37.20 31.71
07-11-28 36.80 37.35 36.65 5,586,600 37.19 31.70
07-11-27 37.09 37.10 36.41 3,763,500 36.86 31.42
07-11-26 37.73 37.73 36.80 2,784,000 36.90 31.45
07-11-23 37.50 37.76 37.23 1,108,300 37.65 32.09
Date Open High Low Vol Cls adjCls
07-11-21 37.63 37.72 37.12 2,164,200 37.21 31.72
07-11-20 37.94 38.09 37.25 2,574,000 37.87 32.28
07-11-19 37.91 38.02 37.47 2,467,100 37.80 32.22
07-11-16 38.13 38.24 37.55 3,383,800 38.07 32.45
07-11-15 37.53 38.24 37.50 2,572,500 37.80 32.22
07-11-14 38.48 39.21 37.57 2,793,900 37.76 32.19
07-11-13 37.94 38.23 37.61 3,332,700 38.20 32.56
07-11-12 38.54 38.54 37.62 3,089,200 37.70 32.13
07-11-09 39.11 39.11 37.60 4,909,400 37.78 32.20
Date Open High Low Vol Cls adjCls
07-11-08 37.76 38.66 37.76 2,726,000 38.49 32.81
07-11-07 38.25 38.77 37.88 4,623,800 37.88 32.29
07-11-06 38.84 38.87 38.36 3,189,000 38.87 33.13
07-11-05 39.00 39.05 38.12 4,779,100 38.51 32.82
07-11-02 38.50 39.11 38.00 5,732,200 39.07 33.30
07-11-01 40.14 40.27 38.97 4,706,700 39.08 33.31
07-10-31 40.50 40.50 39.90 3,700,000 40.27 34.33
07-10-30 39.12 40.60 39.12 4,635,100 40.27 34.33
07-10-29 39.39 39.41 38.91 2,671,600 39.12 33.34
Date Open High Low Vol Cls adjCls
07-10-26 39.03 39.37 38.79 2,818,900 39.13 33.35
07-10-25 37.90 39.14 37.88 4,282,600 39.07 33.30
07-10-24 37.33 38.09 37.11 2,938,500 37.95 32.35
07-10-23 37.71 37.90 37.19 2,044,600 37.58 32.03
07-10-22 37.05 37.65 36.89 2,648,000 37.49 31.96
07-10-19 37.55 38.00 37.42 4,448,100 37.47 31.94
07-10-18 37.53 37.76 37.22 3,535,700 37.74 32.17
07-10-17 37.75 37.91 37.32 4,466,600 37.53 31.99
07-10-16 36.90 37.67 36.85 3,111,300 37.31 31.80
Date Open High Low Vol Cls adjCls
07-10-15 37.43 37.72 36.76 2,792,500 36.91 31.46
07-10-12 37.41 37.64 37.07 2,836,700 37.24 31.74
07-10-11 38.11 38.34 37.12 4,840,400 37.20 31.71
07-10-10 37.25 38.30 37.11 9,540,500 38.11 32.48
07-10-09 38.34 38.34 37.51 14,928,200 38.11 32.36
07-10-08 34.70 36.48 34.56 10,843,100 36.29 30.81
07-10-05 33.99 34.69 33.75 2,315,100 34.35 29.16
07-10-04 34.19 34.25 33.50 1,733,200 33.72 28.63
07-10-03 34.15 34.56 33.99 2,192,400 34.17 29.01
Date Open High Low Vol Cls adjCls
07-10-02 34.52 34.59 34.21 1,831,700 34.27 29.10
07-10-01 34.02 34.63 33.65 2,177,500 34.45 29.25
07-09-28 33.74 34.09 33.52 1,715,900 33.83 28.72
07-09-27 33.60 33.76 33.47 1,507,300 33.69 28.60
07-09-26 33.55 33.60 33.35 3,107,900 33.41 28.37
07-09-25 34.01 34.05 33.32 3,072,200 33.33 28.30
07-09-24 34.20 34.60 33.91 2,009,100 34.13 28.98
07-09-21 34.63 34.99 34.03 3,545,000 34.28 29.10
07-09-20 34.16 34.31 34.00 1,595,700 34.03 28.89
Date Open High Low Vol Cls adjCls
07-09-19 33.68 34.57 33.68 3,023,000 34.25 29.08
07-09-18 32.55 33.72 32.40 2,538,000 33.44 28.39
07-09-17 32.48 32.67 32.24 1,518,500 32.42 27.53
07-09-14 31.94 32.56 31.81 1,807,300 32.50 27.59
07-09-13 31.61 32.40 31.60 3,493,700 32.09 27.25
07-09-12 31.84 31.87 31.37 1,626,000 31.45 26.70
07-09-11 31.69 32.05 31.58 2,033,800 31.88 27.07
07-09-10 31.85 32.08 31.25 1,691,500 31.49 26.74
07-09-07 32.18 32.30 31.62 2,307,200 31.71 26.92
Date Open High Low Vol Cls adjCls
07-09-06 32.66 32.98 32.50 2,155,900 32.54 27.63
07-09-05 32.36 32.86 32.16 1,954,300 32.72 27.78
07-09-04 32.68 32.86 32.26 1,931,100 32.69 27.75
07-08-31 32.61 33.00 32.44 1,518,100 32.72 27.78
07-08-30 31.66 32.61 31.66 1,890,900 32.36 27.47
07-08-29 32.56 32.56 31.55 2,893,800 32.34 27.46
07-08-28 32.51 32.77 32.17 2,406,700 32.27 27.40
07-08-27 33.07 33.35 32.70 1,668,500 32.72 27.78
07-08-24 32.33 33.11 32.26 1,738,400 33.10 28.10
Date Open High Low Vol Cls adjCls
07-08-23 32.46 32.55 31.90 1,614,900 32.21 27.35
07-08-22 32.22 32.29 31.71 1,661,200 32.19 27.33
07-08-21 31.21 31.73 31.12 1,895,500 31.61 26.84
07-08-20 31.52 31.85 30.91 1,993,400 31.24 26.52
07-08-17 31.00 31.50 29.50 4,615,600 31.30 26.57
07-08-16 28.50 30.38 28.37 4,664,400 30.25 25.68
07-08-15 30.57 30.97 29.54 2,513,800 29.62 25.15
07-08-14 30.61 30.87 30.26 2,514,000 30.57 25.95
07-08-13 31.32 31.62 30.57 2,515,000 30.72 26.08
Date Open High Low Vol Cls adjCls
07-08-10 30.88 31.59 29.06 3,918,400 31.19 26.48
07-08-09 30.53 32.13 29.59 5,192,300 30.10 25.56
07-08-08 31.92 32.52 31.31 3,242,900 31.81 27.01
07-08-07 32.85 32.85 31.13 3,197,300 31.92 27.10
07-08-06 31.37 32.07 30.97 2,452,200 32.07 27.23
07-08-03 32.05 32.18 31.28 2,459,400 31.30 26.57
07-08-02 30.84 32.14 30.84 3,592,600 31.96 27.13
07-08-01 31.17 32.34 31.17 3,592,000 31.62 26.85
07-07-31 33.43 33.43 31.99 2,634,200 32.04 27.20
Date Open High Low Vol Cls adjCls
07-07-30 31.85 32.38 31.76 4,041,500 32.31 27.43
07-07-27 32.33 32.92 31.76 3,298,700 31.79 26.99
07-07-26 33.27 33.29 31.71 4,259,900 32.15 27.30
07-07-25 34.13 34.20 33.18 3,426,800 33.56 28.49
07-07-24 33.90 34.84 33.80 2,585,300 33.88 28.76
07-07-23 34.37 35.05 34.29 3,692,100 34.80 29.55
07-07-20 34.20 34.71 33.93 4,046,500 34.13 28.98
07-07-19 34.30 34.61 33.94 2,687,500 34.29 29.11
07-07-18 33.91 34.29 33.65 3,171,000 34.25 29.08
Date Open High Low Vol Cls adjCls
07-07-17 34.00 34.40 33.98 1,806,500 34.00 28.87
07-07-16 34.82 34.82 33.67 3,553,500 34.08 28.93
07-07-13 34.30 34.60 34.12 2,860,000 34.48 29.27
07-07-12 34.09 34.53 33.61 6,108,100 34.22 29.05
07-07-11 33.79 34.90 33.61 9,125,400 34.41 29.21
07-07-10 33.75 34.00 32.95 3,949,100 32.95 27.85
07-07-09 34.15 34.30 33.71 2,381,400 33.80 28.57
07-07-06 33.84 34.26 33.77 1,857,000 34.05 28.78
07-07-05 33.67 34.03 33.63 2,404,000 33.77 28.54
Date Open High Low Vol Cls adjCls
07-07-03 33.81 33.96 33.60 1,845,600 33.78 28.55
07-07-02 32.87 33.41 32.87 2,955,600 33.34 28.18
07-06-29 32.81 33.11 32.66 2,671,100 32.72 27.65
07-06-28 32.40 33.05 32.15 2,653,100 32.58 27.54
07-06-27 32.02 32.45 31.57 2,138,200 32.37 27.36
07-06-26 64.90 65.33 64.50 4,660,000 64.57 27.29
07-06-25 64.84 65.36 64.32 1,983,400 64.60 27.30
07-06-22 65.40 65.56 64.68 3,722,600 64.83 27.40
07-06-21 66.37 66.43 65.05 3,011,600 65.46 27.66
Date Open High Low Vol Cls adjCls
07-06-20 67.76 67.76 66.49 4,793,800 66.62 28.15
07-06-19 67.38 67.89 66.86 2,461,000 67.75 28.63
07-06-18 68.18 68.18 66.96 2,966,400 67.27 28.43
07-06-15 68.71 68.71 68.01 2,759,800 68.22 28.83
07-06-14 67.74 67.93 67.41 2,450,600 67.80 28.65
07-06-13 66.95 67.86 66.88 2,318,600 67.75 28.63
07-06-12 67.36 67.58 66.59 2,194,200 66.84 28.25
07-06-11 67.22 67.94 66.90 2,469,000 67.75 28.63
07-06-08 66.21 67.23 66.10 3,400,600 67.22 28.41
Date Open High Low Vol Cls adjCls
07-06-07 66.98 68.00 66.15 3,858,800 66.21 27.98
07-06-06 67.91 68.04 67.50 2,278,000 67.81 28.65
07-06-05 68.75 68.84 67.85 2,632,800 68.27 28.85
07-06-04 67.89 68.88 67.71 1,818,400 68.74 29.05
07-06-01 67.79 68.46 67.57 1,942,600 68.25 28.84
07-05-31 67.68 67.85 67.19 2,153,200 67.72 28.62
07-05-30 67.10 67.37 66.55 2,035,800 67.23 28.41
07-05-29 67.64 67.75 66.51 2,222,400 67.42 28.49
07-05-25 67.25 67.52 66.90 1,428,000 67.30 28.44
Date Open High Low Vol Cls adjCls
07-05-24 67.56 68.43 66.94 3,343,600 67.02 28.32
07-05-23 67.76 67.89 66.92 1,600,200 67.03 28.33
07-05-22 67.15 68.04 67.12 2,779,200 67.72 28.62
07-05-21 66.89 67.30 66.51 1,905,800 67.15 28.38
07-05-18 66.30 67.10 66.00 2,738,000 66.89 28.27
07-05-17 66.88 66.95 65.86 2,934,200 66.35 28.04
07-05-16 66.09 66.51 65.86 1,444,400 66.22 27.98
07-05-15 66.11 66.98 65.50 2,695,800 65.63 27.73
07-05-14 66.53 66.95 66.10 1,695,200 66.11 27.94
Date Open High Low Vol Cls adjCls
07-05-11 66.33 66.73 66.05 1,590,000 66.69 28.18
07-05-10 66.95 67.10 66.17 2,283,800 66.32 28.03
07-05-09 66.90 67.12 66.51 2,387,600 66.97 28.30
07-05-08 66.70 67.19 66.55 2,704,000 66.85 28.25
07-05-07 67.23 67.73 66.40 2,567,200 66.71 28.19
07-05-04 66.63 67.25 66.33 3,687,400 67.01 28.32
07-05-03 66.21 66.55 65.54 6,849,400 66.11 27.94
07-05-02 64.25 69.00 64.25 8,491,200 66.73 28.20
07-05-01 61.50 63.14 61.50 3,382,000 63.12 26.67
Date Open High Low Vol Cls adjCls
07-04-30 62.65 62.78 61.38 2,618,600 61.86 26.14
07-04-27 62.34 63.24 62.12 2,109,600 62.84 26.55
07-04-26 62.28 63.34 62.10 3,328,600 62.40 26.37
07-04-25 61.45 62.01 61.30 2,500,200 62.01 26.20
07-04-24 60.96 61.33 60.19 2,763,200 61.18 25.85
07-04-23 60.92 61.33 60.74 1,305,400 60.98 25.77
07-04-20 61.00 61.17 60.70 2,542,600 61.07 25.81
07-04-19 61.10 61.19 60.58 1,726,600 60.68 25.64
07-04-18 60.60 61.22 60.31 2,777,600 61.15 25.84
Date Open High Low Vol Cls adjCls
07-04-17 61.05 61.26 60.65 1,948,800 60.97 25.76
07-04-16 59.66 61.42 59.66 2,975,600 61.07 25.81
07-04-13 59.48 59.64 59.13 1,884,200 59.63 25.20
07-04-12 58.68 59.31 58.23 2,117,600 59.20 25.02
07-04-11 59.71 59.96 58.80 2,727,800 58.92 24.90
07-04-10 58.90 59.75 58.76 3,251,000 59.71 25.23
07-04-09 58.89 59.28 58.84 2,025,600 59.03 24.94
07-04-05 58.30 58.96 58.07 1,245,800 58.83 24.86
07-04-04 58.56 58.88 58.32 1,329,400 58.46 24.70
Date Open High Low Vol Cls adjCls
07-04-03 58.31 59.07 58.31 2,145,400 58.75 24.83
07-04-02 57.51 58.37 57.41 2,604,400 58.22 24.60
07-03-30 57.70 58.51 57.58 3,132,600 57.76 24.41
07-03-29 58.42 58.69 57.57 2,621,800 57.70 24.38
07-03-28 58.55 58.55 57.56 1,828,800 58.05 24.53
07-03-27 58.65 58.85 58.11 1,401,000 58.35 24.66
07-03-26 59.30 59.31 58.22 2,290,200 58.82 24.86
07-03-23 59.19 59.55 59.00 1,604,000 59.45 25.12
07-03-22 59.50 59.56 59.01 1,957,200 59.12 24.98
Date Open High Low Vol Cls adjCls
07-03-21 58.64 59.55 58.28 1,737,400 59.44 25.12
07-03-20 58.62 59.04 58.55 1,956,200 58.64 24.78
07-03-19 57.98 58.70 57.86 2,384,400 58.68 24.80
07-03-16 58.27 58.60 57.60 3,114,200 57.74 24.40
07-03-15 57.60 58.37 57.28 3,391,000 58.27 24.62
07-03-14 57.50 57.99 57.14 4,463,000 57.60 24.34
07-03-13 57.60 58.06 57.25 4,182,800 57.35 24.23
07-03-12 57.71 58.04 57.28 2,481,400 57.99 24.51
07-03-09 57.90 58.00 57.44 2,122,600 57.72 24.39
Date Open High Low Vol Cls adjCls
07-03-08 57.34 58.00 57.29 3,347,400 57.66 24.37
07-03-07 56.49 57.43 56.25 4,808,000 57.06 24.11
07-03-06 56.47 57.12 55.76 4,176,600 56.93 23.93
07-03-05 56.31 56.95 55.36 2,987,800 55.38 23.28
07-03-02 57.13 57.24 56.45 2,609,000 56.51 23.75
07-03-01 56.67 57.80 55.01 5,219,800 57.13 24.01
07-02-28 57.20 58.30 56.93 3,753,400 57.94 24.36
07-02-27 58.60 58.74 56.47 4,875,600 57.24 24.06
07-02-26 60.50 60.50 59.15 4,513,600 59.22 24.89
Date Open High Low Vol Cls adjCls
07-02-23 60.48 61.00 60.12 4,331,000 60.51 25.44
07-02-22 61.45 61.55 60.73 2,040,200 61.06 25.67
07-02-21 61.85 62.22 61.50 3,550,200 61.61 25.90
07-02-20 60.47 62.09 60.28 3,345,000 62.06 26.09
07-02-16 60.16 60.49 60.05 1,856,400 60.27 25.33
07-02-15 60.00 60.70 60.00 2,212,600 60.38 25.38
07-02-14 59.76 60.09 59.49 2,746,800 60.03 25.23
07-02-13 60.40 60.87 58.50 7,474,800 59.76 25.12
07-02-12 60.27 60.96 59.83 3,123,600 60.78 25.55
Date Open High Low Vol Cls adjCls
07-02-09 60.79 61.27 60.12 2,297,400 60.49 25.43
07-02-08 60.99 61.00 60.45 2,460,200 60.79 25.55
07-02-07 60.49 61.06 60.26 2,081,000 60.88 25.59
07-02-06 59.65 60.67 59.59 2,159,600 60.52 25.44
07-02-05 59.59 60.19 59.28 1,751,800 59.58 25.04
07-02-02 59.88 60.24 59.48 1,889,400 59.67 25.08
07-02-01 60.10 60.64 59.51 2,629,800 59.56 25.04
07-01-31 58.89 60.13 58.86 2,187,600 60.01 25.23
07-01-30 59.13 59.20 58.82 1,807,600 59.06 24.83
Date Open High Low Vol Cls adjCls
07-01-29 59.21 59.22 58.75 3,221,400 58.88 24.75
07-01-26 59.00 59.34 58.52 2,245,200 59.24 24.90
07-01-25 59.33 59.48 58.90 3,434,800 58.97 24.79
07-01-24 59.18 59.60 59.01 1,531,000 59.44 24.99
07-01-23 59.08 59.65 58.91 1,535,600 59.18 24.88
07-01-22 59.00 59.21 58.70 2,020,400 59.02 24.81
07-01-19 59.20 59.48 58.96 3,835,800 59.00 24.80
07-01-18 59.84 59.99 59.00 3,428,400 59.11 24.85
07-01-17 60.00 60.38 59.55 2,943,400 59.85 25.16
Date Open High Low Vol Cls adjCls
07-01-16 59.95 60.35 59.86 2,882,800 60.21 25.31
07-01-12 60.00 60.00 59.59 2,800,000 59.87 25.17
07-01-11 59.10 60.11 59.10 2,364,600 60.00 25.22
07-01-10 59.07 59.07 57.78 2,651,600 58.82 24.73
07-01-09 58.05 58.42 57.63 3,857,800 58.27 24.43
07-01-08 57.95 58.37 57.40 2,815,800 58.05 24.34
07-01-05 58.70 58.86 58.17 1,629,000 58.19 24.40
07-01-04 58.70 58.97 58.16 1,700,200 58.70 24.61
07-01-03 58.75 59.50 58.35 2,359,000 58.86 24.68
Date Open High Low Vol Cls adjCls
06-12-29 59.00 59.36 58.65 1,178,800 58.80 24.65
06-12-28 59.29 59.68 59.00 1,287,600 59.10 24.78
06-12-27 58.99 59.25 58.23 2,545,800 59.19 24.82
06-12-26 58.50 58.95 58.46 1,148,800 58.74 24.63
06-12-22 58.80 59.28 58.39 3,199,000 58.77 24.64
06-12-21 59.05 59.29 58.51 2,368,000 58.55 24.55
06-12-20 59.10 59.45 58.80 2,989,200 59.05 24.76
06-12-19 58.35 59.08 58.00 3,052,600 58.95 24.72
06-12-18 58.68 59.00 58.36 2,452,200 58.50 24.53
Date Open High Low Vol Cls adjCls
06-12-15 59.19 59.27 58.56 4,080,600 58.68 24.60
06-12-14 58.61 59.06 58.32 4,140,800 58.86 24.68
06-12-13 58.30 58.81 57.82 3,272,000 58.60 24.57
06-12-12 59.15 59.16 57.82 5,393,800 57.98 24.31
06-12-11 59.72 60.93 59.17 6,261,000 59.50 24.95
06-12-08 60.10 60.61 58.54 10,510,000 59.72 25.04
06-12-07 61.25 62.16 60.60 5,536,600 61.08 25.61
06-12-06 63.04 63.06 62.01 3,412,600 62.28 26.11
06-12-05 61.36 63.48 60.86 7,270,800 63.26 26.52
Date Open High Low Vol Cls adjCls
06-12-04 61.10 62.00 60.76 3,097,200 61.63 25.84
06-12-01 61.55 61.93 60.60 2,671,200 60.95 25.55
06-11-30 61.60 61.62 60.81 2,760,600 61.19 25.66
06-11-29 61.64 62.49 61.45 3,281,000 61.60 25.83
06-11-28 60.65 61.95 60.47 3,893,400 61.80 25.91
06-11-27 63.10 63.11 60.82 4,262,600 60.90 25.53
06-11-24 63.38 63.55 63.02 777,400 63.12 26.46
06-11-22 62.82 63.68 62.62 2,386,000 63.47 26.61
06-11-21 62.67 63.00 62.16 2,346,200 62.73 26.30
Date Open High Low Vol Cls adjCls
06-11-20 62.09 62.89 61.57 2,381,200 62.77 26.32
06-11-17 62.65 62.72 61.69 3,315,600 62.00 25.99
06-11-16 62.45 63.07 62.18 2,682,000 62.84 26.35
06-11-15 62.10 63.10 62.00 3,010,200 62.13 26.05
06-11-14 61.06 62.12 60.70 3,086,000 61.89 25.95
06-11-13 61.00 61.24 60.60 2,622,600 60.81 25.50
06-11-10 59.39 60.75 59.30 3,699,800 60.74 25.47
06-11-09 59.35 59.47 58.68 3,050,600 59.35 24.88
06-11-08 59.39 59.59 58.60 2,297,000 59.19 24.82
Date Open High Low Vol Cls adjCls
06-11-07 59.06 59.50 58.91 1,743,400 59.39 24.90
06-11-06 58.50 59.69 58.44 2,145,200 59.06 24.76
06-11-03 59.55 59.76 57.77 2,938,000 58.02 24.33
06-11-02 59.49 59.49 58.91 2,606,400 59.37 24.89
06-11-01 59.83 59.99 59.33 3,160,000 59.49 24.94
06-10-31 60.30 60.49 59.13 2,999,000 59.46 24.93
06-10-30 59.00 60.18 58.93 1,914,000 60.10 25.20
06-10-27 59.60 59.72 58.87 4,347,200 58.96 24.72
06-10-26 59.81 60.43 59.48 2,481,800 60.28 25.27
Date Open High Low Vol Cls adjCls
06-10-25 60.69 61.07 59.80 2,723,600 59.99 25.15
06-10-24 61.02 61.84 60.02 7,055,000 60.69 25.45
06-10-23 57.75 60.87 57.69 8,014,600 60.23 25.25
06-10-20 57.80 58.18 57.50 3,058,200 58.05 24.34
06-10-19 58.07 58.19 57.38 2,054,400 57.79 24.23
06-10-18 58.20 58.74 57.69 2,641,200 58.07 24.35
06-10-17 57.55 58.29 57.25 2,337,400 57.96 24.30
06-10-16 57.85 58.16 57.21 2,993,800 57.90 24.28
06-10-13 57.95 58.70 57.67 7,256,200 58.03 24.33
Date Open High Low Vol Cls adjCls
06-10-12 55.62 59.73 55.62 19,322,400 59.08 24.77
06-10-11 54.86 55.07 54.37 4,220,200 54.57 22.88
06-10-10 54.00 54.95 53.56 2,918,800 54.91 22.96
06-10-09 53.60 54.32 53.31 1,915,200 53.99 22.57
06-10-06 53.90 54.33 53.70 2,000,400 54.00 22.58
06-10-05 54.25 54.70 53.90 2,139,800 54.25 22.68
06-10-04 52.95 54.44 52.91 3,028,600 54.44 22.76
06-10-03 52.36 53.26 52.28 2,030,600 52.94 22.14
06-10-02 51.75 53.07 51.69 2,470,200 52.36 21.89
Date Open High Low Vol Cls adjCls
06-09-29 52.49 52.90 52.02 2,258,200 52.05 21.76
06-09-28 53.10 53.30 52.24 2,118,600 52.65 22.01
06-09-27 53.00 53.81 52.80 3,149,400 53.01 22.16
06-09-26 52.55 53.40 52.40 2,270,000 53.40 22.33
06-09-25 52.65 53.00 51.90 1,805,400 52.75 22.06
06-09-22 52.57 52.68 51.95 1,170,200 52.49 21.95
06-09-21 52.70 53.26 52.30 2,432,600 52.56 21.98
06-09-20 52.75 53.30 52.54 2,281,400 52.83 22.09
06-09-19 52.25 52.59 51.70 3,958,400 52.51 21.96
Date Open High Low Vol Cls adjCls
06-09-18 52.45 53.36 52.13 2,186,200 52.32 21.88
06-09-15 53.60 53.62 52.52 3,678,400 52.90 22.12
06-09-14 52.35 53.35 51.97 3,510,800 52.99 22.16
06-09-13 52.00 52.66 51.82 2,484,600 52.55 21.97
06-09-12 51.00 52.56 51.00 5,008,600 52.17 21.81
06-09-11 49.66 51.18 49.61 3,282,600 51.18 21.40
06-09-08 48.73 49.68 48.49 2,639,400 49.65 20.76
06-09-07 48.95 48.95 48.36 1,811,000 48.69 20.36
06-09-06 49.35 49.73 48.75 2,392,000 49.01 20.49
Date Open High Low Vol Cls adjCls
06-09-05 49.37 49.86 49.22 1,738,200 49.81 20.83
06-09-01 49.10 49.76 49.09 1,460,800 49.38 20.65
06-08-31 48.90 49.16 48.80 1,001,600 48.88 20.44
06-08-30 49.20 49.41 48.87 1,932,400 48.90 20.45
06-08-29 48.08 49.26 48.03 2,480,800 49.26 20.60
06-08-28 47.40 48.38 47.33 1,556,400 48.12 20.12
06-08-25 47.65 47.85 47.17 1,964,600 47.52 19.87
06-08-24 48.05 48.08 47.55 2,839,200 47.65 19.92
06-08-23 48.50 48.86 47.61 3,007,000 48.00 20.07
Date Open High Low Vol Cls adjCls
06-08-22 48.50 48.88 48.30 2,623,400 48.39 20.23
06-08-21 49.11 49.11 48.35 1,319,800 48.66 20.35
06-08-18 49.28 49.29 48.73 2,102,400 49.10 20.53
06-08-17 48.54 49.40 47.88 3,498,000 49.28 20.61
06-08-16 47.84 48.65 47.39 4,830,600 48.54 20.30
06-08-15 47.00 47.87 46.96 2,448,800 47.84 20.00
06-08-14 46.60 47.08 46.53 2,521,800 46.74 19.54
06-08-11 46.45 46.61 46.04 2,794,800 46.15 19.30
06-08-10 45.72 46.74 45.51 3,842,000 46.63 19.50
Date Open High Low Vol Cls adjCls
06-08-09 46.60 46.80 45.66 3,945,000 45.72 19.12
06-08-08 46.80 46.97 46.22 2,546,000 46.30 19.36
06-08-07 46.75 47.01 46.19 2,277,600 46.91 19.61
06-08-04 47.40 47.76 46.70 3,658,000 47.00 19.65
06-08-03 45.93 47.04 45.50 4,357,600 46.86 19.59
06-08-02 45.05 46.12 45.00 4,366,800 45.93 19.20
06-08-01 44.85 45.17 44.21 3,720,400 45.12 18.87
06-07-31 44.85 45.30 44.55 3,727,600 45.00 18.82
06-07-28 45.42 45.45 44.84 2,942,600 45.01 18.82
Date Open High Low Vol Cls adjCls
06-07-27 45.75 46.24 45.36 3,661,600 45.49 19.02
06-07-26 45.75 45.91 44.85 3,413,400 45.58 19.06
06-07-25 45.30 46.02 45.29 3,805,200 45.75 19.13
06-07-24 45.00 45.63 44.72 7,050,400 45.52 19.03
06-07-21 46.07 46.07 44.67 8,058,400 44.93 18.79
06-07-20 47.00 47.45 45.22 15,986,400 46.00 19.23
06-07-19 47.60 49.28 47.38 6,077,400 49.13 20.54
06-07-18 48.90 49.06 47.53 7,053,200 47.60 19.90
06-07-17 47.81 48.64 47.81 2,533,600 48.15 20.13
Date Open High Low Vol Cls adjCls
06-07-14 48.02 48.18 47.50 2,730,200 47.71 19.95
06-07-13 48.74 48.74 47.94 3,406,000 48.22 20.16
06-07-12 50.07 50.23 48.73 3,493,000 48.74 20.38
06-07-11 50.43 50.45 49.49 1,710,200 50.21 20.93
06-07-10 50.38 50.95 50.34 1,334,600 50.42 21.02
06-07-07 50.86 51.24 50.34 2,429,800 50.34 20.99
06-07-06 50.66 51.22 50.35 2,041,000 50.86 21.20
06-07-05 50.70 50.82 50.09 2,003,800 50.59 21.09
06-07-03 50.40 51.04 50.14 1,503,600 50.95 21.24
Date Open High Low Vol Cls adjCls
06-06-30 50.55 50.73 50.20 3,739,200 50.27 20.96
06-06-29 49.50 50.50 49.38 4,089,600 50.38 21.00
06-06-28 49.45 49.57 48.57 1,990,200 49.06 20.45
06-06-27 49.89 50.13 49.23 2,057,400 49.35 20.57
06-06-26 49.83 50.24 49.73 1,696,200 49.89 20.80
06-06-23 50.15 50.33 49.86 2,062,600 49.92 20.81
06-06-22 51.50 51.55 50.37 2,924,800 50.45 21.03
06-06-21 51.46 52.15 51.46 1,852,800 51.84 21.61
06-06-20 51.85 52.31 51.50 3,117,400 51.67 21.54
Date Open High Low Vol Cls adjCls
06-06-19 51.95 52.19 51.46 2,852,400 51.91 21.64
06-06-16 51.42 52.60 51.40 3,527,800 51.91 21.64
06-06-15 50.15 51.50 50.03 2,939,000 51.40 21.43
06-06-14 49.67 50.04 49.46 3,192,600 49.97 20.83
06-06-13 50.53 50.68 49.66 2,211,400 49.67 20.71
06-06-12 51.71 51.74 50.48 2,670,800 50.49 21.05
06-06-09 51.41 52.00 51.35 1,978,800 51.71 21.56
06-06-08 51.61 51.68 50.92 4,281,800 51.51 21.47
06-06-07 50.60 51.79 50.55 5,802,200 51.60 21.51
Date Open High Low Vol Cls adjCls
06-06-06 49.98 50.56 49.63 2,541,400 50.55 21.07
06-06-05 50.60 50.79 49.82 1,757,400 49.98 20.84
06-06-02 50.95 51.31 50.80 2,335,000 50.87 21.21
06-06-01 50.41 51.12 50.41 3,272,400 50.90 21.22
06-05-31 50.70 50.79 50.26 2,693,200 50.40 21.01
06-05-30 51.39 51.41 50.56 1,919,200 50.68 21.13
06-05-26 52.05 52.11 51.18 2,101,800 51.39 21.42
06-05-25 50.92 51.82 50.75 2,308,800 51.80 21.59
06-05-24 51.92 51.92 50.21 6,374,000 50.91 21.22
Date Open High Low Vol Cls adjCls
06-05-23 53.47 53.57 52.02 3,987,000 52.02 21.69
06-05-22 52.39 53.45 51.92 3,199,800 53.23 22.19
06-05-19 52.27 52.54 52.07 2,998,800 52.39 21.84
06-05-18 51.90 53.03 51.90 2,057,800 52.30 21.80
06-05-17 52.15 52.75 52.15 2,957,000 52.68 21.96
06-05-16 53.65 53.79 52.35 3,858,600 52.52 21.89
06-05-15 53.40 53.92 53.20 2,666,400 53.67 22.37
06-05-12 52.92 53.39 52.84 2,898,800 53.17 22.17
06-05-11 53.44 53.45 52.84 2,681,400 53.17 22.17
Date Open High Low Vol Cls adjCls
06-05-10 54.00 54.16 53.50 3,697,400 53.65 22.37
06-05-09 52.75 52.83 52.44 1,846,200 52.70 21.97
06-05-08 52.60 53.13 52.37 2,217,000 52.88 22.04
06-05-05 51.98 52.75 51.92 2,716,600 52.48 21.88
06-05-04 51.76 51.98 51.69 1,539,000 51.97 21.66
06-05-03 50.95 51.83 50.95 2,549,400 51.66 21.54
06-05-02 51.00 51.55 50.89 2,980,000 51.20 21.34
06-05-01 51.68 51.80 50.81 2,624,400 50.88 21.21
06-04-28 51.75 52.00 51.37 3,843,600 51.68 21.54
Date Open High Low Vol Cls adjCls
06-04-27 51.56 51.90 50.70 3,129,000 51.80 21.59
06-04-26 51.00 51.60 50.65 4,914,800 51.55 21.49
06-04-25 51.40 51.98 50.79 11,577,800 51.34 21.40
06-04-24 48.79 49.63 48.55 3,633,200 49.60 20.68
06-04-21 48.50 49.60 48.44 4,186,800 49.04 20.44
06-04-20 48.10 48.52 48.09 2,128,800 48.49 20.21
06-04-19 47.65 48.42 47.65 2,483,800 48.06 20.03
06-04-18 47.70 47.90 47.38 4,332,200 47.78 19.92
06-04-17 47.95 48.24 47.72 2,108,000 47.82 19.93
Date Open High Low Vol Cls adjCls
06-04-13 47.89 48.06 47.59 2,223,000 48.02 20.02
06-04-12 47.70 47.91 47.34 2,204,200 47.91 19.97
06-04-11 47.75 47.89 47.54 2,656,800 47.70 19.88
06-04-10 48.00 48.10 47.55 1,874,400 47.75 19.86
06-04-07 48.25 48.56 47.91 2,185,400 47.94 19.94
06-04-06 47.66 48.29 47.45 3,834,200 48.20 20.04
06-04-05 47.99 48.00 47.51 2,438,000 47.66 19.82
06-04-04 47.72 48.25 47.58 1,952,600 48.01 19.97
06-04-03 48.77 48.88 47.86 3,079,400 47.91 19.92
Date Open High Low Vol Cls adjCls
06-03-31 48.75 49.08 48.65 2,770,400 48.86 20.32
06-03-30 49.10 49.96 48.34 4,830,200 48.78 20.29
06-03-29 48.82 48.83 48.02 3,304,800 48.37 20.12
06-03-28 48.90 49.13 48.71 2,510,600 48.85 20.32
06-03-27 48.79 49.40 48.70 2,566,200 49.10 20.42
06-03-24 48.65 49.51 48.65 1,776,800 48.79 20.29
06-03-23 49.45 49.50 48.78 3,038,400 48.78 20.29
06-03-22 48.67 49.98 48.67 2,011,600 49.74 20.69
06-03-21 50.03 50.17 49.61 1,998,600 49.63 20.64
Date Open High Low Vol Cls adjCls
06-03-20 50.26 50.63 49.94 1,976,600 50.09 20.83
06-03-17 50.50 50.90 50.32 5,442,200 50.45 20.98
06-03-16 48.93 50.30 48.93 3,509,800 50.02 20.80
06-03-15 48.81 48.87 48.38 2,704,000 48.75 20.27
06-03-14 48.20 49.20 47.74 2,217,000 48.97 20.37
06-03-13 48.85 48.98 48.33 2,234,600 48.43 20.14
06-03-10 49.00 49.09 48.66 2,762,600 48.78 20.29
06-03-09 48.65 49.05 48.50 2,841,400 49.00 20.38
06-03-08 47.52 48.80 47.49 3,072,400 48.65 20.23
Date Open High Low Vol Cls adjCls
06-03-07 48.02 48.37 47.44 3,759,600 47.51 19.76
06-03-06 48.70 48.74 48.18 3,322,600 48.36 20.11
06-03-03 48.01 48.95 47.92 3,315,400 48.59 20.21
06-03-02 48.83 48.84 47.66 4,733,000 48.10 20.00
06-03-01 47.70 48.86 46.97 5,534,200 48.86 20.32
06-02-28 49.19 49.50 47.63 4,930,200 47.70 19.84
06-02-27 49.85 49.98 49.23 2,285,800 49.44 20.56
06-02-24 49.80 49.93 49.04 1,895,600 49.75 20.69
06-02-23 49.38 50.10 49.25 2,168,000 49.88 20.74
Date Open High Low Vol Cls adjCls
06-02-22 49.36 49.89 49.26 2,258,000 49.35 20.52
06-02-21 49.92 50.04 48.57 3,492,800 49.13 20.43
06-02-17 50.35 50.48 49.99 2,006,400 50.00 20.79
06-02-16 50.34 50.62 50.15 2,031,600 50.50 21.00
06-02-15 50.20 50.72 49.86 2,555,400 50.59 21.04
06-02-14 50.10 50.73 49.82 2,009,200 50.56 21.03
06-02-13 49.85 50.18 49.41 1,733,600 50.09 20.83
06-02-10 49.35 50.13 49.28 2,464,600 50.07 20.82
06-02-09 49.85 50.25 49.26 3,657,800 49.28 20.49
Date Open High Low Vol Cls adjCls
06-02-08 50.45 50.55 49.50 2,942,800 49.98 20.79
06-02-07 51.75 52.07 50.32 4,233,600 50.56 21.03
06-02-06 50.21 51.27 50.16 3,464,000 51.17 21.28
06-02-03 50.00 50.59 49.81 3,092,800 50.45 20.98
06-02-02 50.10 50.65 49.76 3,421,800 50.00 20.79
06-02-01 49.15 50.30 49.15 2,905,400 50.20 20.88
06-01-31 49.20 49.71 49.14 3,383,000 49.47 20.57
06-01-30 49.99 50.22 49.23 2,224,200 49.74 20.69
06-01-27 48.97 50.27 48.90 3,256,400 50.23 20.89
Date Open High Low Vol Cls adjCls
06-01-26 49.00 49.19 48.68 2,575,800 48.83 20.31
06-01-25 47.78 48.93 47.76 3,740,000 48.87 20.32
06-01-24 47.41 47.56 46.80 2,219,000 47.54 19.77
06-01-23 47.10 47.43 46.94 1,771,000 47.30 19.67
06-01-20 47.80 47.94 46.65 3,390,600 47.01 19.55
06-01-19 47.60 48.14 47.49 1,857,400 47.99 19.96
06-01-18 47.35 48.18 47.30 1,518,000 47.73 19.85
06-01-17 47.90 48.04 47.25 2,968,600 47.46 19.74
06-01-13 48.25 48.65 48.05 3,061,600 48.05 19.98
Date Open High Low Vol Cls adjCls
06-01-12 48.60 48.72 48.06 3,696,000 48.06 19.99
06-01-11 49.19 49.37 48.55 2,080,000 48.85 20.32
06-01-10 49.05 49.55 49.00 3,383,400 49.36 20.48
06-01-09 48.95 49.54 48.90 2,931,000 49.40 20.50
06-01-06 50.00 50.39 48.95 5,043,600 49.02 20.34
06-01-05 47.96 49.23 47.96 5,724,600 49.16 20.40
06-01-04 46.75 47.22 46.45 5,178,200 47.15 19.56
06-01-03 47.09 47.10 46.30 2,973,200 46.75 19.40
05-12-30 47.35 47.39 46.56 1,588,400 46.88 19.45
Date Open High Low Vol Cls adjCls
05-12-29 47.60 47.75 47.42 856,600 47.52 19.72
05-12-28 47.50 47.74 47.12 1,522,200 47.53 19.72
05-12-27 48.30 48.50 47.28 2,003,400 47.42 19.67
05-12-23 48.59 48.69 48.24 1,274,600 48.30 20.04
05-12-22 48.11 48.58 48.01 1,696,400 48.42 20.09
05-12-21 48.28 48.91 47.82 2,214,200 47.99 19.91
05-12-20 47.20 48.04 46.95 2,930,200 48.03 19.93
05-12-19 48.25 48.29 47.15 2,485,600 47.23 19.60
05-12-16 48.26 48.60 48.19 2,573,600 48.33 20.05
Date Open High Low Vol Cls adjCls
05-12-15 47.95 48.25 47.70 2,205,400 48.02 19.92
05-12-14 47.70 48.31 47.50 1,948,800 48.17 19.99
05-12-13 47.73 48.15 47.61 2,409,600 47.97 19.90
05-12-12 48.09 48.17 47.54 2,923,200 47.82 19.84
05-12-09 48.43 48.68 48.03 2,438,200 48.13 19.97
05-12-08 48.15 48.57 47.92 3,892,800 48.50 20.12
05-12-07 48.40 48.40 47.89 4,075,800 48.15 19.98
05-12-06 48.85 49.23 48.59 3,899,800 48.65 20.18
05-12-05 48.90 49.15 48.32 3,964,800 48.93 20.30
Date Open High Low Vol Cls adjCls
05-12-02 49.15 49.15 48.72 3,360,400 48.90 20.29
05-12-01 48.79 49.19 47.95 4,757,400 49.18 20.40
05-11-30 49.24 49.30 48.70 3,513,200 48.79 20.24
05-11-29 49.30 49.38 48.95 2,694,200 49.10 20.37
05-11-28 49.35 49.58 48.77 2,847,200 49.10 20.37
05-11-25 49.56 49.56 48.79 1,116,600 49.05 20.35
05-11-23 49.18 49.68 49.12 3,010,400 49.60 20.58
05-11-22 48.96 49.33 48.60 3,257,600 49.18 20.40
05-11-21 48.63 49.20 48.34 4,513,400 48.95 20.31
Date Open High Low Vol Cls adjCls
05-11-18 47.92 48.83 47.60 6,533,600 48.64 20.18
05-11-17 47.02 47.71 47.02 6,590,400 47.51 19.71
05-11-16 47.55 47.65 46.61 5,802,400 46.70 19.38
05-11-15 47.08 48.10 46.85 7,286,200 47.56 19.73
05-11-14 48.50 49.11 48.40 3,750,600 48.66 20.19
05-11-11 49.18 49.18 47.63 7,622,600 48.50 20.12
05-11-10 49.55 49.80 48.76 5,507,600 49.47 20.53
05-11-09 50.63 50.83 49.40 6,682,600 49.54 20.55
05-11-08 50.87 51.00 50.54 4,754,200 50.84 21.09
Date Open High Low Vol Cls adjCls
05-11-07 51.50 52.15 50.67 4,828,800 50.88 21.11
05-11-04 51.39 52.24 50.45 3,374,600 52.17 21.65
05-11-03 51.00 51.85 50.97 3,430,800 51.26 21.27
05-11-02 50.03 50.82 50.00 3,210,400 50.69 21.03
05-11-01 50.87 50.95 50.30 2,539,400 50.37 20.90
05-10-31 50.11 51.23 49.98 4,443,400 50.87 21.11
05-10-28 49.08 50.12 49.04 5,644,800 50.11 20.79
05-10-27 50.10 50.26 48.61 5,174,800 48.77 20.23
05-10-26 50.50 51.35 50.20 4,340,600 50.25 20.85
Date Open High Low Vol Cls adjCls
05-10-25 51.23 52.00 51.04 2,610,200 51.43 21.34
05-10-24 51.34 51.86 51.03 3,238,800 51.47 21.35
05-10-21 51.05 51.86 50.84 4,240,800 51.21 21.25
05-10-20 51.00 52.15 50.63 5,651,600 50.91 21.12
05-10-19 49.61 51.15 49.53 4,610,000 51.00 21.16
05-10-18 49.60 50.00 49.36 3,890,000 49.60 20.58
05-10-17 49.98 50.01 49.46 2,791,000 49.70 20.62
05-10-14 49.75 50.24 49.40 3,354,200 50.00 20.75
05-10-13 50.04 50.15 49.24 4,807,400 49.50 20.54
Date Open High Low Vol Cls adjCls
05-10-12 49.95 50.48 49.62 4,641,400 50.04 20.76
05-10-11 49.14 49.84 49.14 3,993,200 49.60 20.53
05-10-10 50.08 50.09 49.10 3,465,200 49.38 20.44
05-10-07 50.39 51.18 49.97 4,205,000 50.08 20.73
05-10-06 48.65 50.99 48.62 6,335,000 50.19 20.78
05-10-05 49.60 50.90 48.53 8,380,600 48.83 20.21
05-10-04 47.41 48.48 47.41 3,022,800 48.27 19.98
05-10-03 48.05 48.20 47.05 4,813,600 47.41 19.62
05-09-30 47.93 48.45 47.70 2,885,000 48.41 20.04
Date Open High Low Vol Cls adjCls
05-09-29 47.67 47.88 45.99 4,883,200 47.72 19.75
05-09-28 48.50 48.52 47.57 3,034,000 47.57 19.69
05-09-27 48.58 48.58 47.72 3,809,200 48.11 19.91
05-09-26 49.03 49.80 48.37 2,156,800 48.67 20.15
05-09-23 49.04 49.32 48.72 2,036,200 48.94 20.26
05-09-22 48.05 48.93 47.89 4,360,400 48.70 20.16
05-09-21 49.26 49.27 47.91 4,003,600 48.31 20.00
05-09-20 49.95 50.18 49.50 2,692,800 49.50 20.49
05-09-19 50.15 50.16 49.75 2,834,000 49.87 20.64
Date Open High Low Vol Cls adjCls
05-09-16 50.13 50.70 49.91 2,934,200 50.58 20.94
05-09-15 49.55 50.09 49.55 1,534,000 49.99 20.69
05-09-14 50.10 50.50 49.42 2,733,000 49.47 20.48
05-09-13 50.65 50.66 49.88 2,624,000 49.98 20.69
05-09-12 51.00 51.00 50.44 1,260,000 50.67 20.97
05-09-09 50.59 51.00 50.52 1,269,200 51.00 21.11
05-09-08 50.30 50.75 49.88 3,143,600 50.58 20.94
05-09-07 49.50 50.75 49.33 5,848,800 50.66 20.97
05-09-06 46.95 48.10 46.95 4,145,600 47.75 19.77
Date Open High Low Vol Cls adjCls
05-09-02 47.20 47.30 46.80 3,512,000 46.86 19.40
05-09-01 47.22 47.38 46.73 4,496,200 46.96 19.44
05-08-31 47.12 47.39 46.62 4,834,800 47.38 19.61
05-08-30 48.50 48.50 46.85 5,560,400 47.24 19.55
05-08-29 48.50 48.91 48.28 1,650,600 48.79 20.20
05-08-26 49.23 49.23 48.54 2,154,800 48.81 20.20
05-08-25 49.00 49.25 48.96 2,668,400 49.13 20.34
05-08-24 50.10 50.25 48.85 3,152,000 49.00 20.28
05-08-23 50.15 50.43 49.76 2,868,200 50.37 20.85
Date Open High Low Vol Cls adjCls
05-08-22 50.82 51.06 50.16 2,636,800 50.38 20.85
05-08-19 51.32 51.45 50.88 1,306,800 50.89 21.07
05-08-18 51.64 51.64 51.11 1,241,400 51.26 21.22
05-08-17 51.54 51.85 51.47 1,572,400 51.64 21.38
05-08-16 51.98 51.98 51.51 2,324,400 51.62 21.37
05-08-15 51.29 52.10 51.06 1,354,600 52.06 21.55
05-08-12 51.99 52.00 51.14 1,676,200 51.30 21.24
05-08-11 51.00 52.13 50.91 2,106,400 51.99 21.52
05-08-10 50.56 51.30 50.56 1,234,400 50.71 20.99
Date Open High Low Vol Cls adjCls
05-08-09 50.29 50.61 50.15 1,182,800 50.56 20.93
05-08-08 50.40 50.77 50.14 1,680,000 50.25 20.80
05-08-05 51.22 51.22 49.88 2,317,600 50.15 20.76
05-08-04 51.30 51.32 50.99 1,093,000 51.22 21.20
05-08-03 51.81 51.83 51.03 2,291,400 51.33 21.25
05-08-02 51.84 52.19 51.78 1,247,000 52.06 21.55
05-08-01 52.15 52.29 51.75 1,713,800 51.84 21.46
05-07-29 52.00 52.50 51.89 2,114,400 52.35 21.67
05-07-28 51.64 52.12 51.60 1,715,600 51.90 21.48
Date Open High Low Vol Cls adjCls
05-07-27 52.61 52.62 51.54 2,389,600 51.63 21.37
05-07-26 52.93 52.95 52.55 1,697,400 52.60 21.77
05-07-25 52.77 53.00 52.55 1,240,800 52.80 21.86
05-07-22 52.98 52.98 52.25 1,560,400 52.77 21.84
05-07-21 53.46 53.46 52.65 2,250,000 52.85 21.88
05-07-20 52.22 53.45 52.20 3,460,400 53.29 22.06
05-07-19 51.90 52.55 51.50 2,793,000 52.48 21.72
05-07-18 51.45 51.99 51.42 2,477,200 51.77 21.43
05-07-15 49.85 51.48 49.75 4,032,400 51.42 21.28
Date Open High Low Vol Cls adjCls
05-07-14 50.85 50.96 48.60 12,268,200 49.85 20.63
05-07-13 52.27 52.27 51.60 2,367,000 51.71 21.40
05-07-12 52.06 52.50 52.06 1,515,800 52.38 21.63
05-07-11 52.25 52.27 51.73 1,592,000 52.00 21.48
05-07-08 51.32 52.00 51.03 2,168,400 51.87 21.42
05-07-07 50.55 51.42 50.10 1,720,200 51.42 21.24
05-07-06 51.29 51.47 50.75 1,778,600 51.13 21.12
05-07-05 51.32 51.63 51.11 2,141,600 51.28 21.18
05-07-01 52.08 52.15 51.38 2,062,400 51.48 21.26
Date Open High Low Vol Cls adjCls
05-06-30 51.88 52.56 51.85 2,043,600 52.08 21.51
05-06-29 52.13 52.13 51.62 1,029,200 51.92 21.44
05-06-28 51.30 52.09 51.30 2,073,200 52.04 21.49
05-06-27 51.50 51.80 51.17 1,885,000 51.26 21.17
05-06-24 52.30 52.99 51.43 2,883,600 51.43 21.24
05-06-23 52.95 53.15 52.39 1,995,600 52.39 21.64
05-06-22 53.20 53.23 52.59 3,367,000 53.04 21.91
05-06-21 52.95 53.52 52.70 3,277,400 53.25 21.99
05-06-20 52.97 53.12 52.58 9,189,000 53.11 21.94
Date Open High Low Vol Cls adjCls
05-06-17 53.30 53.79 53.20 3,059,200 53.32 22.02
05-06-16 52.42 53.05 52.35 1,868,800 52.94 21.87
05-06-15 52.84 52.95 52.05 1,885,000 52.42 21.65
05-06-14 52.57 52.75 52.16 1,673,400 52.67 21.75
05-06-13 52.85 52.97 52.36 1,725,800 52.57 21.71
05-06-10 52.47 53.23 52.24 2,201,200 53.09 21.93
05-06-09 51.83 52.51 51.40 1,377,200 52.47 21.67
05-06-08 52.25 52.40 51.75 1,666,400 51.82 21.40
05-06-07 52.13 52.59 52.00 2,468,800 52.16 21.54
Date Open High Low Vol Cls adjCls
05-06-06 52.15 52.23 51.81 1,608,800 52.00 21.48
05-06-03 52.37 53.00 51.85 2,358,000 52.04 21.49
05-06-02 51.76 52.62 51.58 3,475,200 52.60 21.73
05-06-01 51.29 51.88 51.10 3,023,600 51.49 21.27
05-05-31 51.55 51.75 51.28 3,060,000 51.29 21.18
05-05-27 51.75 52.00 51.54 2,272,000 51.98 21.47
05-05-26 50.64 51.99 50.60 3,941,800 51.76 21.38
05-05-25 50.20 50.49 49.78 1,729,600 50.39 20.81
05-05-24 50.80 50.80 50.20 2,037,200 50.37 20.80
Date Open High Low Vol Cls adjCls
05-05-23 50.56 51.09 50.30 1,793,000 50.82 20.99
05-05-20 50.53 50.65 50.27 2,725,600 50.59 20.90
05-05-19 50.83 51.10 49.98 5,662,000 50.41 20.82
05-05-18 48.98 51.59 48.81 6,994,200 51.46 21.25
05-05-17 47.80 48.24 47.57 2,899,400 48.14 19.88
05-05-16 47.89 48.54 47.83 1,916,000 47.95 19.80
05-05-13 48.48 48.61 47.54 2,030,000 47.84 19.76
05-05-12 48.39 48.71 48.05 1,668,800 48.39 19.99
05-05-11 48.33 48.54 47.87 1,753,800 48.43 20.00
Date Open High Low Vol Cls adjCls
05-05-10 48.40 48.60 48.09 1,314,000 48.31 19.95
05-05-09 48.25 48.89 47.95 2,423,800 48.55 20.05
05-05-06 48.22 48.80 48.02 1,694,800 48.20 19.91
05-05-05 48.73 48.78 48.06 2,391,400 48.11 19.87
05-05-04 48.10 48.76 48.09 2,861,000 48.73 20.13
05-05-03 47.25 48.23 47.25 3,297,400 48.00 19.83
05-05-02 46.96 47.56 46.80 2,849,000 47.17 19.48
05-04-29 46.52 47.04 46.14 3,421,200 46.96 19.40
05-04-28 47.25 47.75 46.94 3,936,400 47.09 19.45
Date Open High Low Vol Cls adjCls
05-04-27 47.90 48.10 47.40 2,561,400 47.88 19.78
05-04-26 48.24 49.00 48.06 3,799,600 48.06 19.85
05-04-25 47.91 48.28 47.77 3,922,800 48.22 19.92
05-04-22 47.14 47.99 47.02 5,301,400 47.86 19.77
05-04-21 49.05 49.06 46.66 10,494,600 47.18 19.49
05-04-20 50.21 50.27 49.26 3,603,800 49.30 20.36
05-04-19 50.03 50.41 49.99 2,315,200 50.21 20.74
05-04-18 50.17 50.18 49.36 2,742,200 49.80 20.57
05-04-15 50.41 50.79 50.01 3,575,600 50.21 20.74
Date Open High Low Vol Cls adjCls
05-04-14 50.55 50.88 50.30 4,090,000 50.66 20.92
05-04-13 51.25 51.44 50.59 2,614,200 50.75 20.96
05-04-12 50.06 51.52 49.98 2,471,200 51.25 21.13
05-04-11 50.19 50.63 49.85 2,782,400 50.33 20.75
05-04-08 51.07 51.32 50.60 2,298,000 50.63 20.87
05-04-07 51.67 51.81 51.28 2,424,200 51.51 21.23
05-04-06 51.50 51.89 51.40 2,239,600 51.62 21.28
05-04-05 51.25 51.89 51.25 2,286,200 51.50 21.23
05-04-04 50.96 51.51 50.69 2,176,200 51.46 21.21
Date Open High Low Vol Cls adjCls
05-04-01 51.60 52.26 50.94 4,181,400 51.20 21.11
05-03-31 51.75 52.04 51.31 4,018,000 51.81 21.36
05-03-30 52.29 53.00 52.17 2,357,800 53.00 21.85
05-03-29 53.00 53.22 52.49 3,972,400 52.66 21.71
05-03-28 52.42 53.56 52.42 4,879,200 53.19 21.93
05-03-24 51.25 52.43 50.90 4,957,200 52.32 21.57
05-03-23 51.15 51.18 50.44 2,761,600 50.60 20.86
05-03-22 51.00 51.57 50.76 3,166,600 50.98 21.02
05-03-21 50.26 50.98 49.95 2,038,800 50.95 21.00
Date Open High Low Vol Cls adjCls
05-03-18 50.40 50.63 50.04 3,383,800 50.45 20.80
05-03-17 51.27 51.27 50.34 2,812,800 50.55 20.84
05-03-16 51.40 51.59 50.99 2,986,600 51.27 21.13
05-03-15 51.57 51.85 51.33 3,528,600 51.65 21.29
05-03-14 50.83 51.58 50.58 3,319,600 51.50 21.23
05-03-11 50.03 50.85 49.95 2,385,400 50.80 20.94
05-03-10 50.36 50.60 49.85 2,557,000 50.08 20.64
05-03-09 50.85 50.85 50.04 2,700,400 50.23 20.71
05-03-08 51.20 51.29 50.55 2,523,000 51.06 21.05
Date Open High Low Vol Cls adjCls
05-03-07 50.10 51.73 50.10 3,389,800 51.29 21.14
05-03-04 50.15 50.27 49.55 3,225,000 50.07 20.64
05-03-03 50.10 50.69 49.55 3,344,600 49.90 20.57
05-03-02 49.32 50.55 49.32 3,627,600 50.07 20.64
05-03-01 48.77 49.41 48.69 2,788,400 49.26 20.31
05-02-28 48.89 49.15 48.48 1,949,200 48.78 20.11
05-02-25 48.25 49.06 48.22 2,795,800 48.89 20.15
05-02-24 46.75 48.21 46.75 3,423,600 48.17 19.86
05-02-23 47.29 47.52 47.17 1,817,600 47.34 19.51
Date Open High Low Vol Cls adjCls
05-02-22 47.60 47.84 47.05 2,088,400 47.28 19.49
05-02-18 48.00 48.47 48.00 2,481,000 48.19 19.87
05-02-17 48.02 48.13 47.70 4,444,200 48.08 19.82
05-02-16 48.07 48.35 47.81 4,301,000 48.01 19.79
05-02-15 47.60 48.09 47.35 2,393,000 48.07 19.82
05-02-14 47.05 48.07 46.95 2,433,200 47.77 19.69
05-02-11 46.15 47.34 46.10 2,685,400 46.98 19.37
05-02-10 45.72 46.48 45.41 2,590,600 46.35 19.11
05-02-09 45.95 46.13 45.37 2,045,800 45.41 18.72
Date Open High Low Vol Cls adjCls
05-02-08 46.32 46.52 46.23 1,965,800 46.26 19.07
05-02-07 46.31 46.52 46.08 1,532,400 46.31 19.09
05-02-04 45.95 46.47 45.62 2,818,000 46.40 19.13
05-02-03 45.70 46.39 45.56 1,916,000 46.18 19.04
05-02-02 45.90 46.11 45.39 2,869,800 45.62 18.81
05-02-01 46.15 46.31 45.46 2,803,800 45.84 18.90
05-01-31 45.35 46.50 45.35 2,186,200 46.35 19.11
05-01-28 45.05 45.35 44.77 2,525,200 45.12 18.60
05-01-27 45.45 45.79 45.23 2,539,400 45.30 18.67
Date Open High Low Vol Cls adjCls
05-01-26 45.52 45.96 45.51 2,946,000 45.73 18.85
05-01-25 45.50 45.77 45.26 2,196,200 45.58 18.79
05-01-24 45.45 45.80 45.38 1,632,400 45.48 18.75
05-01-21 45.65 46.02 45.52 1,786,400 45.52 18.76
05-01-20 45.53 46.05 45.52 1,985,800 45.65 18.82
05-01-19 45.45 46.28 45.43 1,814,600 45.88 18.91
05-01-18 44.80 45.88 44.74 3,180,400 45.51 18.76
05-01-14 45.52 45.57 45.04 3,013,400 45.18 18.62
05-01-13 46.04 46.06 45.31 1,876,200 45.38 18.71
Date Open High Low Vol Cls adjCls
05-01-12 46.33 46.49 45.79 2,124,400 46.04 18.98
05-01-11 46.02 46.70 45.96 1,613,400 46.51 19.13
05-01-10 46.15 46.71 45.76 1,515,600 46.36 19.07
05-01-07 46.57 46.71 46.05 1,454,600 46.35 19.07
05-01-06 45.81 46.72 45.80 1,295,800 46.61 19.17
05-01-05 46.28 46.59 45.92 1,529,000 46.09 18.96
05-01-04 46.80 47.09 46.20 2,321,200 46.20 19.00
05-01-03 47.18 47.37 46.69 2,341,600 46.82 19.26
04-12-31 47.10 47.47 47.06 1,094,600 47.18 19.41
Date Open High Low Vol Cls adjCls
04-12-30 47.10 47.32 47.02 1,372,200 47.17 19.40
04-12-29 46.90 47.27 46.90 1,353,000 47.15 19.39
04-12-28 46.28 47.17 46.28 1,651,400 47.00 19.33
04-12-27 46.40 46.75 46.09 806,200 46.31 19.05
04-12-23 46.14 46.37 45.94 1,159,200 46.27 19.03
04-12-22 46.35 46.59 45.98 2,880,000 46.13 18.98
04-12-21 46.43 46.70 46.05 2,981,800 46.50 19.13
04-12-20 46.44 46.61 46.15 2,311,200 46.35 19.07
04-12-17 46.05 46.64 46.00 3,183,600 46.33 19.06
Date Open High Low Vol Cls adjCls
04-12-16 46.10 46.63 46.03 1,840,400 46.31 19.05
04-12-15 46.12 46.75 46.12 2,298,600 46.24 19.02
04-12-14 46.10 46.39 45.94 2,282,200 46.15 18.98
04-12-13 45.88 46.36 45.80 2,184,000 46.18 19.00
04-12-10 46.73 46.73 45.55 1,994,200 45.86 18.86
04-12-09 45.60 45.98 45.36 3,239,600 45.90 18.88
04-12-08 46.14 46.15 45.27 6,333,200 45.79 18.84
04-12-07 46.39 46.92 46.13 4,292,800 46.14 18.98
04-12-06 46.58 46.67 46.02 2,359,200 46.38 19.08
Date Open High Low Vol Cls adjCls
04-12-03 46.30 46.69 46.23 4,067,600 46.58 19.16
04-12-02 46.15 46.54 45.71 3,663,400 46.45 19.11
04-12-01 45.75 46.97 45.73 2,443,600 46.95 19.31
04-11-30 45.45 45.66 45.35 2,414,000 45.40 18.67
04-11-29 45.98 46.05 45.10 2,754,800 45.61 18.76
04-11-26 45.87 46.00 45.61 710,400 45.79 18.84
04-11-24 45.65 46.13 45.65 2,024,800 45.76 18.82
04-11-23 44.79 45.55 44.70 3,139,800 45.52 18.72
04-11-22 43.80 44.43 43.64 1,512,400 44.43 18.28
Date Open High Low Vol Cls adjCls
04-11-19 44.00 44.05 43.57 1,473,000 43.73 17.99
04-11-18 44.11 44.38 43.42 2,398,400 44.15 18.16
04-11-17 44.35 44.96 43.86 1,927,400 43.90 18.06
04-11-16 44.65 44.68 44.11 1,796,800 44.27 18.21
04-11-15 44.39 45.08 43.86 3,693,800 44.82 18.44
04-11-12 45.48 45.52 44.89 2,866,200 44.95 18.49
04-11-11 45.55 45.84 45.01 1,947,800 45.62 18.77
04-11-10 45.11 45.99 45.11 2,056,000 45.55 18.74
04-11-09 45.25 45.39 44.76 2,751,200 45.01 18.51
Date Open High Low Vol Cls adjCls
04-11-08 46.00 46.01 45.25 3,689,200 45.36 18.66
04-11-05 45.74 46.17 45.41 3,273,000 46.00 18.92
04-11-04 44.10 46.08 44.06 4,266,200 45.72 18.81
04-11-03 43.68 44.24 43.50 3,539,400 44.24 18.20
04-11-02 43.58 43.87 43.24 2,344,000 43.37 17.84
04-11-01 43.43 43.64 43.25 2,288,600 43.55 17.91
04-10-29 43.30 43.65 43.13 2,313,800 43.50 17.89
04-10-28 43.53 43.68 43.04 2,086,800 43.52 17.90
04-10-27 43.38 43.56 42.96 1,750,200 43.53 17.91
Date Open High Low Vol Cls adjCls
04-10-26 42.55 43.36 42.50 2,675,600 43.33 17.82
04-10-25 42.87 42.93 42.43 1,863,000 42.53 17.49
04-10-22 43.50 43.53 42.81 1,712,600 42.87 17.63
04-10-21 43.17 43.88 43.07 3,598,600 43.50 17.89
04-10-20 43.19 43.52 42.48 3,102,600 43.48 17.88
04-10-19 43.05 43.75 43.01 4,093,400 43.26 17.79
04-10-18 42.60 43.15 41.85 2,466,400 43.11 17.73
04-10-15 42.41 42.95 42.41 2,499,600 42.87 17.63
04-10-14 42.25 42.50 42.12 2,174,000 42.41 17.44
Date Open High Low Vol Cls adjCls
04-10-13 42.19 42.45 41.93 3,182,400 42.21 17.36
04-10-12 41.06 42.06 41.06 2,607,000 42.02 17.24
04-10-11 41.43 41.57 40.98 1,542,800 41.35 16.97
04-10-08 41.60 42.08 41.34 1,928,800 41.43 17.00
04-10-07 41.38 42.02 41.37 2,348,600 41.77 17.14
04-10-06 42.20 42.59 41.40 3,667,200 41.56 17.05
04-10-05 40.87 41.66 40.80 3,774,200 41.50 17.03
04-10-04 40.39 41.00 40.22 3,092,600 40.87 16.77
04-10-01 40.40 40.79 40.03 2,299,800 40.39 16.57
Date Open High Low Vol Cls adjCls
04-09-30 40.33 40.85 40.22 1,984,400 40.66 16.69
04-09-29 40.25 40.43 40.07 1,320,200 40.43 16.59
04-09-28 40.34 40.38 40.13 1,120,000 40.30 16.54
04-09-27 40.43 40.52 40.03 1,308,800 40.16 16.48
04-09-24 40.15 40.69 40.15 1,475,400 40.59 16.66
04-09-23 40.01 40.38 39.97 1,963,200 40.17 16.48
04-09-22 40.25 40.26 39.74 2,367,000 40.00 16.41
04-09-21 40.68 40.76 40.48 1,562,000 40.62 16.67
04-09-20 40.67 41.00 40.59 1,404,200 40.67 16.69
Date Open High Low Vol Cls adjCls
04-09-17 40.48 40.84 40.35 1,889,200 40.67 16.69
04-09-16 40.25 40.71 40.23 1,531,800 40.30 16.54
04-09-15 40.29 40.57 40.26 1,519,800 40.30 16.54
04-09-14 40.67 40.88 40.30 2,598,400 40.39 16.57
04-09-13 40.91 41.00 40.63 1,294,800 40.85 16.76
04-09-10 40.42 41.00 40.26 2,061,200 40.91 16.79
04-09-09 40.20 40.70 40.20 4,887,600 40.61 16.66
04-09-08 39.78 40.06 39.32 2,093,400 39.33 16.14
04-09-07 39.95 39.99 39.45 2,287,200 39.77 16.32
Date Open High Low Vol Cls adjCls
04-09-03 40.08 40.17 39.84 1,802,000 39.95 16.39
04-09-02 40.03 40.34 39.52 1,824,000 39.99 16.41
04-09-01 39.86 40.15 39.48 2,477,200 40.13 16.47
04-08-31 39.25 39.71 39.02 1,634,600 39.71 16.30
04-08-30 39.35 39.51 39.08 1,618,600 39.20 16.09
04-08-27 39.60 39.86 39.29 1,409,200 39.35 16.15
04-08-26 39.48 39.83 39.30 1,481,400 39.75 16.31
04-08-25 39.27 39.85 38.96 2,256,800 39.56 16.23
04-08-24 39.00 39.44 39.00 1,857,200 39.27 16.11
Date Open High Low Vol Cls adjCls
04-08-23 39.02 39.27 38.61 1,015,400 38.80 15.92
04-08-20 38.32 39.03 38.20 1,085,400 39.02 16.01
04-08-19 38.28 38.42 38.07 1,650,800 38.36 15.74
04-08-18 37.89 38.53 37.80 2,323,800 38.46 15.78
04-08-17 37.25 38.25 37.06 1,406,600 37.88 15.54
04-08-16 37.45 37.68 37.21 1,640,400 37.39 15.34
04-08-13 37.06 37.56 37.06 2,193,200 37.45 15.37
04-08-12 37.33 37.40 36.44 2,426,000 37.06 15.21
04-08-11 37.48 37.48 36.97 1,553,000 37.12 15.23
Date Open High Low Vol Cls adjCls
04-08-10 37.15 37.76 37.00 1,559,600 37.76 15.50
04-08-09 36.90 37.29 36.75 1,786,200 37.15 15.24
04-08-06 37.00 37.16 36.58 1,904,400 36.79 15.10
04-08-05 37.82 38.09 37.07 1,704,200 37.15 15.24
04-08-04 38.05 38.25 37.48 1,394,200 38.11 15.64
04-08-03 38.64 38.81 38.19 1,637,000 38.26 15.70
04-08-02 37.94 38.68 37.94 1,868,800 38.59 15.84
04-07-30 38.27 38.46 37.86 1,820,800 38.39 15.75
04-07-29 38.65 38.79 38.12 1,313,400 38.41 15.76
Date Open High Low Vol Cls adjCls
04-07-28 38.87 38.91 38.18 1,766,600 38.50 15.80
04-07-27 38.15 39.16 38.15 2,401,000 39.03 16.02
04-07-26 38.00 38.33 37.83 1,935,000 38.12 15.64
04-07-23 37.97 38.20 37.58 1,744,800 37.91 15.56
04-07-22 37.50 38.29 36.95 3,469,600 38.17 15.66
04-07-21 39.44 39.45 38.34 3,309,800 38.39 15.75
04-07-20 39.01 39.53 38.93 3,523,400 39.25 16.11
04-07-19 38.75 39.13 38.46 2,501,600 39.09 16.04
04-07-16 38.98 39.01 38.36 2,304,800 38.50 15.80
Date Open High Low Vol Cls adjCls
04-07-15 38.33 39.03 38.20 4,716,800 38.90 15.96
04-07-14 37.29 38.90 37.21 6,552,600 37.95 15.57
04-07-13 36.70 37.12 36.60 1,754,800 37.01 15.15
04-07-12 36.02 36.86 35.75 1,874,400 36.70 15.02
04-07-09 35.93 36.23 35.93 1,225,600 36.02 14.74
04-07-08 36.09 36.17 35.78 1,639,000 35.93 14.70
04-07-07 35.85 36.41 35.75 2,248,600 36.27 14.84
04-07-06 36.38 36.38 35.80 2,404,000 35.88 14.68
04-07-02 37.04 37.19 36.47 1,532,200 36.62 14.99
Date Open High Low Vol Cls adjCls
04-07-01 37.10 37.49 36.57 2,988,400 37.04 15.16
04-06-30 37.20 37.44 36.45 2,524,000 37.22 15.23
04-06-29 37.15 37.40 37.10 1,339,400 37.23 15.24
04-06-28 37.63 37.94 37.19 1,369,000 37.19 15.22
04-06-25 37.64 37.77 37.50 2,112,400 37.62 15.40
04-06-24 37.25 37.81 37.25 2,546,200 37.65 15.41
04-06-23 37.40 37.46 37.07 1,798,600 37.41 15.31
04-06-22 37.30 37.65 37.03 1,986,200 37.45 15.33
04-06-21 37.88 38.01 37.43 1,248,800 37.43 15.32
Date Open High Low Vol Cls adjCls
04-06-18 37.60 38.05 37.35 2,026,000 38.00 15.55
04-06-17 37.80 38.29 37.37 1,842,800 37.78 15.46
04-06-16 37.38 37.75 37.22 1,239,400 37.66 15.41
04-06-15 37.15 37.45 36.90 1,642,000 37.38 15.30
04-06-14 37.20 37.23 36.86 1,711,400 36.88 15.09
04-06-10 37.62 37.76 37.42 1,287,200 37.45 15.33
04-06-09 37.85 38.30 37.41 1,395,600 37.63 15.40
04-06-08 36.83 38.20 36.83 3,189,000 38.01 15.56
04-06-07 37.09 37.14 36.80 1,376,000 37.01 15.15
Date Open High Low Vol Cls adjCls
04-06-04 37.20 37.37 36.95 1,264,200 37.07 15.17
04-06-03 37.05 37.32 36.87 1,378,400 37.04 15.16
04-06-02 37.07 37.40 36.80 1,533,200 37.11 15.19
04-06-01 37.15 37.58 36.45 2,649,200 37.07 15.17
04-05-28 36.47 37.71 36.39 2,716,800 37.50 15.35
04-05-27 36.79 37.01 36.41 1,761,000 36.53 14.95
04-05-26 36.53 37.15 36.53 1,186,000 36.80 15.06
04-05-25 36.41 36.76 36.01 2,758,400 36.73 15.03
04-05-24 36.71 36.96 36.26 2,798,600 36.51 14.94
Date Open High Low Vol Cls adjCls
04-05-21 35.80 36.37 35.58 2,600,000 36.37 14.88
04-05-20 36.40 36.40 35.04 3,091,200 35.72 14.62
04-05-19 36.82 37.19 36.12 3,722,600 36.20 14.81
04-05-18 36.15 36.67 36.12 1,545,200 36.62 14.99
04-05-17 36.07 36.49 35.32 2,177,800 36.24 14.83
04-05-14 36.03 36.79 36.03 3,246,600 36.32 14.86
04-05-13 37.00 37.09 36.00 3,937,400 36.30 14.86
04-05-12 37.49 37.59 36.40 2,079,200 37.31 15.27
04-05-11 37.53 37.99 37.33 1,614,800 37.74 15.45
Date Open High Low Vol Cls adjCls
04-05-10 37.36 38.08 37.18 2,432,600 37.55 15.37
04-05-07 38.37 38.71 37.76 1,578,800 37.76 15.45
04-05-06 38.70 39.00 38.50 1,614,000 38.81 15.88
04-05-05 38.54 39.16 38.49 1,917,200 39.10 16.00
04-05-04 39.01 39.31 38.60 2,816,200 38.76 15.86
04-05-03 38.57 39.39 37.82 3,486,800 39.27 16.07
04-04-30 38.72 38.99 38.20 2,181,000 38.79 15.87
04-04-29 38.83 39.46 38.32 2,682,800 38.65 15.82
04-04-28 38.75 39.46 38.57 3,310,800 38.66 15.82
Date Open High Low Vol Cls adjCls
04-04-27 38.79 39.76 38.60 3,418,400 38.79 15.87
04-04-26 39.07 39.11 38.33 2,249,800 38.94 15.94
04-04-23 39.50 39.50 38.52 2,361,000 39.05 15.98
04-04-22 36.60 40.16 36.60 8,360,800 39.50 16.17
04-04-21 36.61 36.61 35.71 4,074,200 36.10 14.77
04-04-20 37.99 38.40 36.56 3,262,800 36.61 14.98
04-04-19 38.09 38.23 37.57 1,863,600 37.76 15.45
04-04-16 37.75 38.81 37.58 1,708,200 38.39 15.71
04-04-15 37.81 37.81 37.02 2,067,400 37.50 15.35
Date Open High Low Vol Cls adjCls
04-04-14 37.92 37.93 37.04 3,080,800 37.81 15.47
04-04-13 39.35 39.45 38.11 2,530,800 38.17 15.62
04-04-12 38.67 39.38 38.67 1,678,000 39.12 16.01
04-04-08 39.03 39.18 38.72 1,906,800 39.03 15.97
04-04-07 39.00 39.03 38.53 1,306,800 38.78 15.87
04-04-06 39.20 39.46 38.88 2,253,800 39.01 15.96
04-04-05 38.21 39.49 38.17 3,134,600 39.49 16.16
04-04-02 38.01 38.94 38.01 2,395,400 38.50 15.76
04-04-01 37.99 38.05 37.54 3,761,600 38.05 15.57
Date Open High Low Vol Cls adjCls
04-03-31 38.65 38.65 37.97 2,125,400 37.99 15.55
04-03-30 37.80 38.74 37.76 2,580,400 38.65 15.82
04-03-29 37.71 38.28 37.55 1,424,200 37.99 15.55
04-03-26 37.44 37.87 37.43 2,164,400 37.46 15.33
04-03-25 37.45 37.65 36.97 3,160,400 37.44 15.32
04-03-24 36.91 37.25 36.72 2,887,800 36.97 15.13
04-03-23 36.69 37.38 36.68 1,713,200 37.16 15.21
04-03-22 36.66 36.98 36.50 2,222,000 36.61 14.98
04-03-19 37.10 37.39 36.82 1,746,200 37.10 15.18
Date Open High Low Vol Cls adjCls
04-03-18 37.75 37.89 37.04 3,250,400 37.28 15.26
04-03-17 36.83 38.02 36.83 2,366,800 37.67 15.42
04-03-16 37.00 37.13 36.72 4,098,200 36.91 15.11
04-03-15 37.00 37.61 36.98 2,267,600 37.04 15.16
04-03-12 37.30 37.43 37.00 2,774,400 37.18 15.22
04-03-11 36.95 38.07 36.95 3,641,400 37.22 15.23
04-03-10 38.10 38.15 37.00 2,752,400 37.12 15.19
04-03-09 37.70 38.39 37.55 3,022,400 38.09 15.59
04-03-08 38.03 38.18 37.71 1,855,000 37.90 15.51
Date Open High Low Vol Cls adjCls
04-03-05 38.10 39.02 38.08 2,914,200 38.28 15.67
04-03-04 37.45 38.40 37.45 3,028,800 38.10 15.59
04-03-03 37.10 37.55 37.07 1,658,400 37.55 15.37
04-03-02 37.25 37.62 36.85 2,656,600 37.17 15.21
04-03-01 36.50 37.28 36.50 2,520,600 37.25 15.24
04-02-27 36.98 37.35 36.70 3,492,000 37.03 15.15
04-02-26 36.25 37.16 36.13 4,994,000 37.04 15.16
04-02-25 35.35 36.18 35.25 2,494,200 36.05 14.75
04-02-24 35.45 35.70 35.23 2,024,400 35.46 14.51
Date Open High Low Vol Cls adjCls
04-02-23 35.68 35.80 35.50 1,779,600 35.54 14.54
04-02-20 35.80 35.90 35.40 2,979,400 35.64 14.59
04-02-19 35.65 35.87 35.50 3,138,400 35.60 14.57
04-02-18 35.40 35.60 35.25 2,319,200 35.37 14.48
04-02-17 35.40 35.76 35.13 4,331,400 35.54 14.54
04-02-13 35.27 35.52 35.00 4,033,000 35.31 14.45
04-02-12 34.70 35.49 34.70 8,042,000 35.27 14.43
04-02-11 33.20 33.90 33.08 2,913,400 33.71 13.80
04-02-10 33.20 33.25 33.00 2,241,000 33.18 13.58
Date Open High Low Vol Cls adjCls
04-02-09 33.25 33.51 32.99 3,058,200 33.05 13.53
04-02-06 33.10 33.35 32.92 2,419,800 33.25 13.61
04-02-05 33.13 33.50 32.98 2,746,800 33.03 13.52
04-02-04 33.35 33.38 32.85 3,707,000 33.10 13.55
04-02-03 33.70 33.84 33.39 2,342,800 33.45 13.69
04-02-02 34.10 34.12 33.30 2,855,000 33.75 13.81
04-01-30 33.30 34.06 33.15 5,416,800 33.91 13.88
04-01-29 33.00 33.79 32.13 8,545,600 32.56 13.33
04-01-28 33.95 34.08 33.24 4,968,800 33.38 13.66
Date Open High Low Vol Cls adjCls
04-01-27 34.60 35.01 33.91 4,412,800 33.96 13.90
04-01-26 35.00 35.23 34.79 1,788,800 35.18 14.40
04-01-23 35.45 35.78 34.87 3,096,600 35.07 14.35
04-01-22 34.78 35.18 34.75 2,324,600 34.86 14.27
04-01-21 34.10 34.85 34.10 1,725,600 34.85 14.26
04-01-20 34.33 34.50 33.79 2,709,200 34.20 14.00
04-01-16 34.75 34.98 34.38 2,023,800 34.38 14.07
04-01-15 34.56 34.95 34.36 1,861,600 34.59 14.16
04-01-14 34.35 34.98 34.30 2,786,000 34.60 14.16
Date Open High Low Vol Cls adjCls
04-01-13 34.43 34.72 34.09 1,224,600 34.16 13.98
04-01-12 34.20 34.66 34.15 1,509,200 34.50 14.12
04-01-09 34.35 34.37 34.11 1,471,000 34.15 13.98
04-01-08 34.40 34.72 34.30 1,867,600 34.54 14.14
04-01-07 34.55 34.77 34.30 2,590,200 34.44 14.09
04-01-06 34.90 35.24 34.77 2,977,800 35.04 14.34
04-01-05 33.25 34.11 33.25 1,952,600 34.02 13.92
04-01-02 34.39 34.39 33.41 2,319,400 33.53 13.72
03-12-31 34.35 34.49 33.99 1,954,600 34.40 14.08
Date Open High Low Vol Cls adjCls
03-12-30 34.25 34.43 34.05 1,062,400 34.43 14.09
03-12-29 33.65 34.14 33.60 1,272,200 34.14 13.97
03-12-26 33.55 34.05 33.40 692,000 33.64 13.77
03-12-24 33.78 34.01 33.25 1,476,400 33.71 13.80
03-12-23 33.40 33.83 33.20 1,852,600 33.78 13.82
03-12-22 32.62 33.37 32.54 2,444,000 33.29 13.62
03-12-19 33.00 33.20 32.64 2,580,600 32.80 13.42
03-12-18 32.90 33.16 32.70 3,380,800 32.96 13.49
03-12-17 33.30 33.30 32.79 3,233,000 32.81 13.43
Date Open High Low Vol Cls adjCls
03-12-16 33.81 34.06 33.10 3,301,800 33.29 13.62
03-12-15 33.65 34.05 33.65 2,495,200 33.81 13.84
03-12-12 34.10 34.29 33.54 3,512,000 33.54 13.73
03-12-11 34.28 34.68 34.19 2,278,800 34.20 14.00
03-12-10 34.21 34.46 34.11 1,482,400 34.28 14.03
03-12-09 34.90 34.92 34.23 1,627,800 34.24 14.01
03-12-08 33.85 34.94 33.83 3,044,000 34.92 14.29
03-12-05 34.40 34.40 33.76 3,686,400 33.91 13.88
03-12-04 34.87 35.10 34.57 3,363,200 34.78 14.23
Date Open High Low Vol Cls adjCls
03-12-03 35.12 35.41 34.87 1,928,600 34.92 14.29
03-12-02 35.14 35.31 34.80 2,226,600 35.00 14.32
03-12-01 34.70 35.23 34.52 1,958,000 35.13 14.38
03-11-28 34.20 34.85 34.20 918,600 34.49 14.12
03-11-26 34.02 34.40 33.93 1,695,200 34.33 14.05
03-11-25 33.65 34.10 33.60 1,772,600 33.87 13.86
03-11-24 32.80 33.76 32.80 2,629,600 33.65 13.77
03-11-21 32.70 32.71 32.00 3,859,200 32.53 13.31
03-11-20 32.75 33.09 32.35 1,973,800 32.60 13.34
Date Open High Low Vol Cls adjCls
03-11-19 32.95 33.10 32.70 3,258,200 32.75 13.40
03-11-18 33.77 33.92 33.12 2,129,800 33.12 13.55
03-11-17 34.48 34.48 33.63 2,102,800 33.77 13.82
03-11-14 34.68 34.78 34.45 1,907,400 34.48 14.11
03-11-13 34.40 34.77 34.33 1,209,800 34.68 14.19
03-11-12 34.08 34.64 34.05 1,559,600 34.54 14.14
03-11-11 34.16 34.38 34.00 1,165,200 34.17 13.98
03-11-10 34.28 34.39 33.98 1,156,800 34.16 13.98
03-11-07 34.28 34.63 34.07 1,747,200 34.30 14.04
Date Open High Low Vol Cls adjCls
03-11-06 33.88 34.33 33.71 1,801,000 34.28 14.03
03-11-05 33.60 34.00 33.12 2,866,800 33.88 13.87
03-11-04 34.06 34.06 33.65 3,694,600 33.76 13.82
03-11-03 34.05 34.50 34.02 2,519,400 34.06 13.94
03-10-31 33.97 34.15 33.82 1,238,800 34.14 13.97
03-10-30 33.91 34.17 33.80 1,475,800 33.96 13.90
03-10-29 33.30 33.95 33.21 1,222,800 33.90 13.87
03-10-28 33.30 33.50 33.03 1,836,800 33.46 13.69
03-10-27 32.88 33.35 32.68 1,285,400 33.10 13.55
Date Open High Low Vol Cls adjCls
03-10-24 33.05 33.05 32.70 1,698,600 33.00 13.51
03-10-23 32.89 33.21 32.62 1,708,800 33.09 13.54
03-10-22 32.70 32.97 32.61 1,785,400 32.89 13.46
03-10-21 33.40 33.40 32.77 2,942,000 32.88 13.46
03-10-20 33.28 33.41 33.04 2,824,000 33.40 13.67
03-10-17 33.11 33.32 33.02 2,792,600 33.32 13.64
03-10-16 32.82 33.15 32.60 1,904,400 33.11 13.55
03-10-15 32.70 32.77 32.40 1,995,400 32.77 13.41
03-10-14 32.50 32.70 32.20 1,443,000 32.62 13.35
Date Open High Low Vol Cls adjCls
03-10-13 32.10 32.48 31.96 1,202,800 32.47 13.29
03-10-10 32.43 32.65 31.91 3,384,800 32.09 13.13
03-10-09 32.33 33.33 32.23 3,859,400 32.43 13.27
03-10-08 32.00 32.29 31.32 6,537,400 32.00 13.10
03-10-07 31.04 31.57 31.02 2,400,400 31.57 12.92
03-10-06 31.02 31.26 30.86 1,419,200 31.23 12.78
03-10-03 31.53 31.70 31.00 2,888,400 31.07 12.72
03-10-02 31.10 31.49 31.00 2,533,400 31.35 12.83
03-10-01 29.85 31.32 29.81 4,269,000 31.32 12.82
Date Open High Low Vol Cls adjCls
03-09-30 29.63 29.94 29.29 2,081,000 29.62 12.12
03-09-29 29.55 29.70 29.20 1,624,200 29.61 12.12
03-09-26 29.65 29.65 29.20 1,433,800 29.40 12.03
03-09-25 30.37 30.37 29.72 1,946,000 29.78 12.19
03-09-24 30.88 30.95 30.29 3,139,000 30.37 12.43
03-09-23 30.20 30.86 30.20 1,216,600 30.86 12.63
03-09-22 30.30 30.40 30.01 1,257,800 30.30 12.40
03-09-19 30.55 30.69 30.38 1,259,400 30.50 12.48
03-09-18 30.24 30.55 30.15 1,072,400 30.55 12.50
Date Open High Low Vol Cls adjCls
03-09-17 30.25 30.32 30.08 1,477,400 30.14 12.33
03-09-16 29.85 30.30 29.76 2,406,200 30.25 12.38
03-09-15 29.69 30.03 29.64 1,249,800 30.00 12.28
03-09-12 29.57 29.71 29.37 2,381,000 29.65 12.13
03-09-11 29.60 29.91 29.21 2,462,200 29.62 12.12
03-09-10 29.78 29.96 29.58 1,785,600 29.66 12.14
03-09-09 29.96 29.99 29.63 1,596,800 29.78 12.19
03-09-08 29.90 30.00 29.59 2,215,400 29.83 12.21
03-09-05 30.16 30.29 29.79 1,504,400 29.95 12.26
Date Open High Low Vol Cls adjCls
03-09-04 30.51 30.63 30.22 1,337,200 30.39 12.44
03-09-03 30.32 30.69 30.11 2,392,000 30.60 12.52
03-09-02 29.77 30.55 29.71 2,731,200 30.42 12.45
03-08-29 29.52 29.72 29.50 890,800 29.65 12.13
03-08-28 29.20 29.65 28.97 2,044,400 29.60 12.11
03-08-27 28.99 29.54 28.99 2,351,600 29.38 12.02
03-08-26 28.67 29.04 28.45 2,284,600 28.95 11.85
03-08-25 28.60 28.86 28.51 1,335,600 28.80 11.79
03-08-22 29.05 29.16 28.62 1,496,800 28.70 11.75
Date Open High Low Vol Cls adjCls
03-08-21 29.14 29.20 28.91 1,487,600 29.07 11.90
03-08-20 28.90 29.25 28.82 2,013,600 29.15 11.93
03-08-19 29.24 29.26 29.00 2,106,200 29.14 11.93
03-08-18 29.10 29.51 29.10 1,701,000 29.26 11.97
03-08-15 29.20 29.36 28.99 810,400 29.33 12.00
03-08-14 29.20 29.70 28.64 3,887,000 29.45 12.05
03-08-13 29.57 29.74 29.35 1,491,600 29.42 12.04
03-08-12 29.17 29.58 29.13 1,816,400 29.57 12.10
03-08-11 28.97 29.10 28.72 1,002,200 28.97 11.86
Date Open High Low Vol Cls adjCls
03-08-08 28.90 29.15 28.58 2,594,200 29.09 11.91
03-08-07 29.22 29.24 28.75 2,501,200 28.80 11.79
03-08-06 29.54 29.54 29.07 3,441,200 29.07 11.90
03-08-05 29.73 29.76 29.35 2,378,800 29.54 12.09
03-08-04 29.80 30.00 29.05 2,279,000 29.80 12.20
03-08-01 29.93 30.00 29.50 1,924,200 29.92 12.24
03-07-31 29.85 30.03 29.65 2,171,000 29.93 12.25
03-07-30 29.43 29.78 29.38 1,549,800 29.65 12.13
03-07-29 29.40 29.70 29.03 2,484,400 29.33 12.00
Date Open High Low Vol Cls adjCls
03-07-28 29.10 29.51 28.95 2,635,200 29.22 11.96
03-07-25 28.55 29.70 28.55 2,548,800 29.05 11.89
03-07-24 28.90 29.11 28.39 1,574,800 28.56 11.69
03-07-23 28.93 29.08 28.55 1,436,600 28.83 11.80
03-07-22 28.95 29.00 28.38 3,338,200 28.83 11.80
03-07-21 29.45 29.45 28.70 1,595,400 28.92 11.84
03-07-18 29.20 29.38 28.91 2,096,400 29.25 11.97
03-07-17 29.35 29.35 28.75 3,182,400 28.92 11.84
03-07-16 29.66 29.96 29.00 4,211,400 29.62 12.12
Date Open High Low Vol Cls adjCls
03-07-15 30.30 30.37 29.20 2,955,800 29.65 12.13
03-07-14 30.15 30.66 29.92 3,022,200 30.35 12.42
03-07-11 30.02 30.20 29.83 3,207,000 30.08 12.31
03-07-10 30.19 30.19 29.50 2,693,600 30.02 12.29
03-07-09 30.85 30.95 29.96 3,576,200 30.18 12.35
03-07-08 30.28 30.89 30.23 1,827,200 30.82 12.61
03-07-07 30.05 30.46 29.95 1,937,800 30.45 12.46
03-07-03 29.95 30.19 29.80 1,310,400 30.00 12.28
03-07-02 29.85 30.16 29.70 2,500,600 30.16 12.34
Date Open High Low Vol Cls adjCls
03-07-01 29.45 29.98 29.40 4,832,000 29.88 12.23
03-06-30 29.41 29.73 29.26 3,640,400 29.56 12.10
03-06-27 28.78 29.29 28.70 2,652,200 29.26 11.97
03-06-26 28.58 28.93 28.38 3,134,000 28.89 11.82
03-06-25 29.15 29.49 28.60 1,878,600 28.80 11.79
03-06-24 29.05 29.51 28.99 2,101,200 29.26 11.97
03-06-23 29.30 29.35 28.80 1,872,800 29.07 11.90
03-06-20 29.40 29.57 29.20 2,750,600 29.45 12.05
03-06-19 29.00 29.90 28.98 4,598,400 29.27 11.98
Date Open High Low Vol Cls adjCls
03-06-18 28.78 29.25 28.30 4,015,000 28.81 11.79
03-06-17 28.58 28.96 28.41 1,662,000 28.75 11.77
03-06-16 28.18 28.55 27.93 2,687,000 28.55 11.68
03-06-13 28.49 28.67 28.06 1,298,400 28.33 11.59
03-06-12 28.70 28.83 27.93 1,485,200 28.28 11.57
03-06-11 28.22 28.55 27.87 1,426,000 28.54 11.68
03-06-10 28.44 28.48 28.01 1,439,200 28.44 11.64
03-06-09 28.50 28.90 28.15 2,641,800 28.37 11.61
03-06-06 28.40 29.24 28.29 3,786,000 28.47 11.65
Date Open High Low Vol Cls adjCls
03-06-05 27.35 28.49 27.35 2,548,000 28.40 11.62
03-06-04 27.70 28.31 27.52 2,050,400 28.06 11.48
03-06-03 27.78 27.94 27.37 2,228,600 27.64 11.31
03-06-02 28.10 28.32 27.78 2,632,600 27.85 11.40
03-05-30 27.36 28.00 27.33 2,532,000 27.96 11.44
03-05-29 26.90 27.70 26.87 4,966,800 27.40 11.21
03-05-28 26.82 27.16 26.67 2,449,400 26.78 10.96
03-05-27 26.50 27.01 26.50 3,431,400 26.83 10.98
03-05-23 26.48 26.60 26.22 1,936,600 26.50 10.85
Date Open High Low Vol Cls adjCls
03-05-22 26.38 26.81 26.20 3,774,200 26.30 10.76
03-05-21 27.04 27.49 26.20 5,536,800 26.56 10.87
03-05-20 26.42 27.15 26.00 5,819,000 26.30 10.76
03-05-19 26.28 26.42 26.01 3,299,600 26.42 10.81
03-05-16 26.45 26.49 26.10 1,392,000 26.27 10.75
03-05-15 26.14 26.45 25.96 2,962,800 26.38 10.80
03-05-14 25.94 26.49 25.83 2,842,200 26.00 10.64
03-05-13 25.90 26.00 25.62 1,883,000 25.86 10.58
03-05-12 25.06 26.00 25.05 3,028,800 25.93 10.61
Date Open High Low Vol Cls adjCls
03-05-09 25.24 25.33 24.93 1,945,000 25.28 10.35
03-05-08 25.63 25.63 25.00 2,290,800 25.12 10.28
03-05-07 25.77 25.93 25.50 2,878,000 25.65 10.50
03-05-06 25.08 26.01 24.99 3,685,200 25.77 10.55
03-05-05 24.99 25.27 24.84 3,264,200 24.93 10.20
03-05-02 24.28 25.06 24.23 3,016,600 24.99 10.23
03-05-01 24.55 24.58 24.06 1,784,600 24.47 10.01
03-04-30 24.40 24.73 24.28 5,903,600 24.70 10.11
03-04-29 24.97 25.05 24.52 3,611,000 24.77 10.14
Date Open High Low Vol Cls adjCls
03-04-28 24.73 25.29 24.63 3,668,800 25.00 10.23
03-04-25 24.78 25.10 24.30 2,298,600 24.51 10.03
03-04-24 24.30 25.21 24.13 7,922,600 24.90 10.19
03-04-23 23.95 24.04 22.94 8,034,800 23.40 9.58
03-04-22 24.60 24.60 23.95 4,562,800 24.10 9.86
03-04-21 24.63 24.73 24.40 1,954,800 24.61 10.07
03-04-17 24.57 24.95 24.31 2,127,000 24.80 10.15
03-04-16 25.07 25.07 24.19 3,450,400 24.33 9.96
03-04-15 24.55 25.10 24.35 2,086,600 25.06 10.26
Date Open High Low Vol Cls adjCls
03-04-14 24.75 24.81 24.30 3,226,200 24.60 10.07
03-04-11 24.95 25.25 24.55 1,829,000 24.81 10.15
03-04-10 24.17 24.79 24.13 2,238,600 24.73 10.12
03-04-09 24.80 24.84 24.26 3,430,200 24.26 9.93
03-04-08 24.30 24.78 24.10 3,446,600 24.59 10.06
03-04-07 24.45 24.76 24.18 3,377,800 24.32 9.95
03-04-04 24.25 24.28 23.92 1,830,800 24.13 9.88
03-04-03 24.64 24.64 24.15 2,329,000 24.15 9.88
03-04-02 24.25 24.79 24.25 3,503,800 24.59 10.06
Date Open High Low Vol Cls adjCls
03-04-01 24.33 24.33 23.73 2,147,600 23.95 9.80
03-03-31 24.35 24.51 24.05 2,848,400 24.33 9.96
03-03-28 24.45 24.85 24.30 2,225,600 24.62 10.08
03-03-27 24.10 24.79 24.05 2,717,200 24.56 10.05
03-03-26 24.47 24.55 24.26 2,102,200 24.45 10.01
03-03-25 24.30 24.90 23.78 3,078,800 24.53 10.04
03-03-24 25.75 25.75 24.26 2,164,000 24.42 9.99
03-03-21 25.05 25.79 24.82 3,188,000 25.75 10.54
03-03-20 24.78 24.99 24.15 2,529,400 24.94 10.21
Date Open High Low Vol Cls adjCls
03-03-19 24.60 24.89 24.40 1,937,000 24.82 10.16
03-03-18 24.80 24.92 24.31 2,095,400 24.70 10.11
03-03-17 23.48 24.75 23.27 3,310,000 24.75 10.13
03-03-14 23.60 23.85 23.25 2,687,200 23.73 9.71
03-03-13 22.45 23.55 22.40 3,783,400 23.55 9.64
03-03-12 22.40 22.42 21.92 4,301,000 22.22 9.09
03-03-11 22.48 22.74 22.33 3,398,200 22.43 9.18
03-03-10 22.70 22.76 22.10 3,951,000 22.33 9.14
03-03-07 22.51 23.01 22.38 3,192,400 23.00 9.41
Date Open High Low Vol Cls adjCls
03-03-06 23.04 23.12 22.58 2,429,000 22.62 9.26
03-03-05 22.95 23.21 22.80 2,284,600 23.04 9.43
03-03-04 23.42 23.60 22.94 2,927,400 23.15 9.47
03-03-03 23.85 24.18 23.33 2,302,000 23.33 9.55
03-02-28 23.50 24.14 23.45 3,117,200 23.81 9.74
03-02-27 22.95 23.63 22.76 2,896,800 23.50 9.62
03-02-26 22.90 23.07 22.54 2,985,200 22.61 9.25
03-02-25 22.79 23.08 22.52 3,049,000 22.93 9.38
03-02-24 23.50 23.51 23.01 1,916,200 23.04 9.43
Date Open High Low Vol Cls adjCls
03-02-21 23.23 23.76 23.07 2,164,800 23.62 9.67
03-02-20 23.09 23.49 23.05 1,966,000 23.07 9.44
03-02-19 23.15 23.24 22.86 1,860,600 23.07 9.44
03-02-18 23.70 23.70 23.00 2,524,600 23.22 9.50
03-02-14 22.85 23.74 22.75 2,777,000 23.58 9.65
03-02-13 23.19 23.19 22.30 2,683,600 22.73 9.30
03-02-12 23.83 23.95 23.05 2,642,400 23.11 9.46
03-02-11 23.40 24.45 23.25 4,893,600 23.80 9.74
03-02-10 21.96 22.49 21.54 2,113,400 22.43 9.18
Date Open High Low Vol Cls adjCls
03-02-07 22.35 22.65 21.82 2,491,400 22.06 9.03
03-02-06 22.50 22.68 22.16 2,178,000 22.28 9.12
03-02-05 23.40 23.40 22.30 3,087,400 22.45 9.19
03-02-04 23.37 23.65 23.00 1,979,200 23.17 9.48
03-02-03 23.35 23.85 23.27 2,220,000 23.77 9.73
03-01-31 23.05 23.29 22.65 4,045,800 23.18 9.49
03-01-30 23.80 23.87 23.05 2,424,600 23.35 9.56
03-01-29 23.20 24.25 22.96 2,578,400 24.04 9.84
03-01-28 23.89 23.97 23.45 1,678,000 23.58 9.65
Date Open High Low Vol Cls adjCls
03-01-27 24.16 24.33 23.63 2,192,400 23.65 9.68
03-01-24 24.32 24.60 24.20 2,521,600 24.43 10.00
03-01-23 24.74 24.77 23.88 3,554,800 24.28 9.94
03-01-22 24.50 25.11 24.48 2,764,800 24.74 10.12
03-01-21 25.15 25.32 24.53 2,227,600 24.70 10.11
03-01-17 24.88 25.03 24.80 2,764,800 25.02 10.24
03-01-16 25.34 25.39 24.67 4,310,800 24.81 10.15
03-01-15 25.55 25.55 25.08 2,001,000 25.34 10.37
03-01-14 25.00 25.85 25.00 7,007,800 25.38 10.39
Date Open High Low Vol Cls adjCls
03-01-13 25.38 25.64 24.73 2,800,000 24.79 10.15
03-01-10 25.04 25.53 24.80 1,995,000 25.48 10.43
03-01-09 25.20 25.52 24.87 2,838,800 25.04 10.25
03-01-08 25.15 25.50 24.94 2,526,200 25.27 10.34
03-01-07 25.25 25.80 24.85 3,358,000 25.15 10.29
03-01-06 24.45 25.24 24.44 2,043,800 24.99 10.23
03-01-03 25.00 25.07 24.40 2,330,200 24.55 10.05
03-01-02 24.44 25.29 24.10 2,428,800 25.12 10.28
02-12-31 24.10 24.34 23.87 1,738,000 24.22 9.91
Date Open High Low Vol Cls adjCls
02-12-30 24.12 24.35 23.85 2,406,000 24.24 9.92
02-12-27 24.07 24.29 23.89 2,188,000 24.12 9.87
02-12-26 23.95 24.49 23.64 2,301,800 24.08 9.85
02-12-24 23.58 23.95 23.46 2,566,200 23.75 9.72
02-12-23 23.92 24.15 23.17 5,088,000 23.47 9.61
02-12-20 23.65 24.15 23.56 3,538,600 23.92 9.79
02-12-19 23.65 23.95 23.32 4,406,400 23.39 9.57
02-12-18 23.20 24.10 23.04 3,549,400 23.84 9.76
02-12-17 23.25 23.40 22.84 3,740,000 23.20 9.49
Date Open High Low Vol Cls adjCls
02-12-16 23.25 23.40 22.87 4,238,000 23.37 9.56
02-12-13 23.15 23.35 22.80 2,507,600 23.25 9.52
02-12-12 23.60 23.86 23.10 3,872,800 23.27 9.52
02-12-11 22.70 22.80 22.02 5,122,200 22.45 9.19
02-12-10 23.10 23.11 22.00 5,194,800 22.50 9.21
02-12-09 23.00 23.83 22.87 4,249,400 22.96 9.40
02-12-06 23.45 23.95 23.36 2,823,400 23.88 9.77
02-12-05 24.20 24.30 23.36 3,130,600 23.81 9.74
02-12-04 23.26 24.15 23.24 3,349,600 23.85 9.76
Date Open High Low Vol Cls adjCls
02-12-03 23.61 23.85 23.29 2,652,600 23.43 9.59
02-12-02 24.25 24.25 23.76 3,201,000 23.95 9.80
02-11-29 23.94 24.10 23.71 1,172,800 23.91 9.79
02-11-27 23.46 23.96 23.32 2,306,200 23.93 9.79
02-11-26 23.55 23.71 23.21 2,623,400 23.58 9.65
02-11-25 23.90 24.05 23.20 4,863,200 23.97 9.81
02-11-22 23.73 23.93 23.51 2,974,200 23.75 9.72
02-11-21 23.65 24.30 23.54 3,887,800 23.73 9.71
02-11-20 22.61 23.57 22.40 2,796,400 23.40 9.58
Date Open High Low Vol Cls adjCls
02-11-19 22.10 23.07 22.10 3,508,800 22.85 9.35
02-11-18 22.90 22.98 22.70 2,636,400 22.88 9.36
02-11-15 22.16 22.72 22.09 3,320,000 22.64 9.27
02-11-14 22.00 22.36 21.87 3,242,600 22.16 9.07
02-11-13 21.40 21.90 20.93 5,991,000 21.75 8.90
02-11-12 21.90 22.11 21.15 4,936,800 21.75 8.90
02-11-11 22.05 22.25 21.48 3,188,000 21.50 8.80
02-11-08 22.05 22.35 21.83 4,338,000 22.15 9.06
02-11-07 21.90 23.10 21.48 4,646,800 22.80 9.33
Date Open High Low Vol Cls adjCls
02-11-06 22.33 22.58 21.85 4,022,600 22.36 9.15
02-11-05 22.70 23.16 22.10 5,213,000 22.44 9.18
02-11-04 23.00 23.67 22.70 5,837,400 22.70 9.29
02-11-01 21.90 23.25 21.90 4,505,600 23.00 9.41
02-10-31 22.55 23.13 22.40 4,661,400 22.53 9.22
02-10-30 22.90 23.30 22.55 5,315,000 23.10 9.45
02-10-29 23.35 23.71 23.00 4,038,600 23.61 9.66
02-10-28 23.94 24.24 23.35 3,747,000 23.60 9.66
02-10-25 23.65 23.90 23.22 4,329,800 23.67 9.69
Date Open High Low Vol Cls adjCls
02-10-24 24.95 25.00 23.00 7,593,400 23.28 9.53
02-10-23 24.63 24.93 23.90 4,752,000 24.50 10.03
02-10-22 24.85 25.85 24.26 5,360,800 24.63 10.08
02-10-21 23.25 24.53 23.19 5,611,800 24.52 10.03
02-10-18 22.41 23.46 21.95 6,285,600 23.37 9.56
02-10-17 22.05 22.49 21.50 6,695,800 22.41 9.17
02-10-16 21.80 22.00 20.35 10,582,400 21.31 8.72
02-10-15 23.85 24.21 21.69 11,734,800 21.99 9.00
02-10-14 22.81 23.30 22.55 6,153,400 23.15 9.47
Date Open High Low Vol Cls adjCls
02-10-11 23.62 24.60 21.40 17,834,200 22.81 9.34
02-10-10 26.70 27.00 22.55 26,540,400 23.57 9.65
02-10-09 29.10 30.00 28.72 5,364,600 29.75 12.18
02-10-08 29.42 29.99 28.97 4,177,000 29.55 12.09
02-10-07 29.55 29.90 28.80 2,678,400 29.02 11.88
02-10-04 29.57 29.84 28.35 3,109,200 29.18 11.94
02-10-03 29.55 30.89 29.24 4,958,800 29.57 12.10
02-10-02 29.30 30.19 28.82 4,067,400 29.55 12.09
02-10-01 27.72 29.49 27.50 6,347,800 29.38 12.02
Date Open High Low Vol Cls adjCls
02-09-30 28.02 28.24 27.18 4,032,800 27.71 11.34
02-09-27 28.50 28.71 28.02 3,103,200 28.02 11.47
02-09-26 28.75 29.43 28.24 3,686,400 28.53 11.68
02-09-25 27.75 28.48 27.72 3,353,400 28.23 11.55
02-09-24 27.40 28.00 26.83 3,471,800 27.32 11.18
02-09-23 27.90 28.00 27.39 2,315,400 27.79 11.37
02-09-20 27.25 28.35 27.25 4,622,400 28.10 11.50
02-09-19 27.61 28.60 27.40 2,960,000 27.88 11.41
02-09-18 27.15 28.34 26.14 6,280,400 28.06 11.48
Date Open High Low Vol Cls adjCls
02-09-17 28.90 29.32 27.24 6,556,400 27.26 11.16
02-09-16 29.06 29.67 28.69 3,062,600 29.35 12.01
02-09-13 29.50 29.50 28.78 3,797,800 29.33 12.00
02-09-12 30.05 30.21 28.36 7,520,400 29.91 12.24
02-09-11 30.40 30.40 29.11 2,525,000 29.21 11.95
02-09-10 31.00 31.16 29.49 4,915,600 30.01 12.28
02-09-09 31.20 31.70 30.93 2,832,800 31.39 12.85
02-09-06 31.22 31.56 30.65 2,568,600 31.50 12.89
02-09-05 30.22 31.00 29.95 3,296,600 30.93 12.66
Date Open High Low Vol Cls adjCls
02-09-04 29.80 30.23 29.53 2,181,400 30.23 12.37
02-09-03 30.33 30.33 29.45 2,118,600 29.85 12.22
02-08-30 30.80 30.90 30.00 2,713,600 30.33 12.41
02-08-29 30.99 31.00 30.03 2,572,600 30.80 12.60
02-08-28 31.05 31.51 30.57 4,499,200 30.99 12.68
02-08-27 30.45 31.25 29.56 5,522,200 31.05 12.71
02-08-26 30.75 31.05 29.75 2,617,400 30.50 12.48
02-08-23 30.54 31.10 30.45 2,030,000 30.53 12.49
02-08-22 30.18 30.90 29.66 3,138,000 30.63 12.54
Date Open High Low Vol Cls adjCls
02-08-21 30.12 30.52 29.65 2,804,400 30.18 12.35
02-08-20 30.67 30.76 29.60 2,335,800 30.07 12.31
02-08-19 29.80 30.81 29.55 2,372,200 30.75 12.58
02-08-16 29.80 30.21 29.26 3,193,400 29.90 12.24
02-08-15 29.30 30.73 29.28 4,477,200 30.50 12.48
02-08-14 28.05 29.18 27.15 3,497,400 29.18 11.94
02-08-13 28.81 28.90 28.00 2,463,400 28.13 11.51
02-08-12 28.90 29.51 28.60 3,002,600 29.25 11.97
02-08-09 28.80 29.50 28.38 2,815,600 29.32 12.00
Date Open High Low Vol Cls adjCls
02-08-08 28.10 29.25 27.60 3,351,800 29.13 11.92
02-08-07 28.45 28.90 27.50 4,572,000 28.55 11.68
02-08-06 28.00 28.35 27.70 3,793,800 27.92 11.43
02-08-05 26.35 27.45 26.23 3,714,600 26.92 11.02
02-08-02 28.08 28.08 25.85 6,437,200 26.48 10.84
02-08-01 30.00 30.30 27.86 6,672,200 28.21 11.54
02-07-31 29.57 30.90 29.15 4,047,200 30.90 12.65
02-07-30 29.40 30.46 28.84 4,734,600 29.57 12.10
02-07-29 29.40 29.89 28.95 4,495,400 29.68 12.15
Date Open High Low Vol Cls adjCls
02-07-26 28.60 29.29 28.28 3,156,200 29.22 11.96
02-07-25 28.90 30.49 27.75 6,993,800 28.50 11.66
02-07-24 26.25 28.89 25.35 7,204,600 28.88 11.82
02-07-23 25.50 26.15 24.51 5,105,400 25.15 10.29
02-07-22 24.45 25.33 23.08 3,000,200 23.96 9.81
02-07-19 25.05 26.00 24.53 2,646,600 24.76 10.13
02-07-18 26.35 26.75 25.45 2,532,800 25.79 10.55
02-07-17 26.83 27.19 26.02 3,473,400 26.39 10.80
02-07-16 25.40 26.54 25.36 3,093,200 25.99 10.64
Date Open High Low Vol Cls adjCls
02-07-15 26.39 26.40 24.24 5,138,000 25.56 10.46
02-07-12 27.03 27.15 26.17 2,130,800 26.49 10.84
02-07-11 27.60 28.03 26.70 3,690,600 26.86 10.99
02-07-10 28.00 28.45 27.40 3,602,000 27.55 11.27
02-07-09 28.41 28.80 27.07 3,071,000 27.35 11.19
02-07-08 28.85 29.09 27.98 2,305,000 28.40 11.62
02-07-05 28.16 29.00 28.15 1,350,200 28.61 11.71
02-07-03 28.89 29.49 27.66 3,224,200 28.25 11.56
02-07-02 29.08 29.49 28.40 3,270,000 28.93 11.84
Date Open High Low Vol Cls adjCls
02-07-01 29.60 29.98 28.67 5,016,000 29.23 11.96
02-06-28 30.83 30.83 29.25 6,035,400 29.25 11.97
02-06-27 30.85 31.10 30.32 2,909,600 30.83 12.62
02-06-26 30.66 30.98 29.89 4,998,600 30.50 12.48
02-06-25 31.98 32.04 30.62 2,201,400 30.66 12.55
02-06-24 32.47 32.60 31.50 3,868,200 31.90 13.06
02-06-21 32.20 33.13 32.20 4,483,400 32.46 13.28
02-06-20 32.90 33.17 32.54 3,414,800 32.89 13.46
02-06-19 32.50 32.80 32.15 3,033,400 32.45 13.28
Date Open High Low Vol Cls adjCls
02-06-18 32.15 32.59 32.01 2,237,600 32.50 13.30
02-06-17 62.90 64.50 62.80 3,432,400 64.11 13.12
02-06-14 63.80 63.90 62.10 4,102,800 62.67 12.82
02-06-13 64.50 64.60 64.00 1,914,400 64.00 13.10
02-06-12 64.70 64.95 64.10 3,130,800 64.43 13.18
02-06-11 65.70 65.95 64.30 4,112,800 64.60 13.22
02-06-10 65.10 66.14 65.00 3,942,000 65.60 13.42
02-06-07 65.16 66.00 65.13 2,418,800 65.25 13.35
02-06-06 64.90 65.75 64.74 3,437,200 65.16 13.33
Date Open High Low Vol Cls adjCls
02-06-05 62.72 64.95 62.70 4,480,400 64.92 13.28
02-06-04 63.10 64.14 62.61 2,435,200 62.86 12.86
02-06-03 64.05 64.43 63.43 2,858,800 63.44 12.98
02-05-31 62.75 64.00 62.50 3,885,200 63.90 13.08
02-05-30 64.36 64.61 63.34 2,927,200 63.60 13.01
02-05-29 63.50 64.69 63.50 2,646,400 64.33 13.16
02-05-28 64.00 64.38 63.49 2,019,200 63.49 12.99
02-05-24 64.55 64.70 63.50 2,913,200 63.72 13.04
02-05-23 64.48 65.10 64.15 4,125,600 64.53 13.20
Date Open High Low Vol Cls adjCls
02-05-22 65.00 65.25 64.00 2,474,800 64.48 13.19
02-05-21 65.30 65.35 64.93 2,915,600 64.94 13.29
02-05-20 64.90 65.45 64.52 1,897,600 65.34 13.37
02-05-17 64.65 65.48 64.55 2,841,200 65.05 13.31
02-05-16 65.05 65.31 64.45 3,064,800 64.61 13.22
02-05-15 63.90 65.78 63.90 5,530,800 64.90 13.28
02-05-14 63.97 64.40 63.25 3,080,800 64.15 13.13
02-05-13 63.21 63.96 63.00 3,034,000 63.75 13.04
02-05-10 63.10 63.88 63.06 3,224,400 63.21 12.93
Date Open High Low Vol Cls adjCls
02-05-09 63.28 64.11 63.28 2,712,400 63.66 13.03
02-05-08 64.00 64.08 62.93 5,493,200 63.67 13.03
02-05-07 63.10 63.50 62.71 3,674,000 63.31 12.95
02-05-06 62.85 63.20 62.45 3,368,800 62.95 12.88
02-05-03 62.80 63.73 62.49 2,963,600 62.84 12.86
02-05-02 61.68 63.19 61.51 3,954,400 63.09 12.91
02-05-01 61.55 62.25 61.02 4,554,000 61.74 12.63
02-04-30 61.85 63.65 61.80 4,621,600 63.06 12.90
02-04-29 61.63 62.21 61.09 2,398,800 61.27 12.54
Date Open High Low Vol Cls adjCls
02-04-26 63.53 63.60 61.53 2,373,200 61.60 12.60
02-04-25 63.40 63.93 62.80 1,920,800 63.53 13.00
02-04-24 63.10 63.67 63.02 2,437,600 63.37 12.97
02-04-23 62.30 63.29 62.05 1,698,800 62.90 12.87
02-04-22 62.00 63.15 61.85 3,615,600 62.60 12.81
02-04-19 61.00 61.54 60.61 2,371,200 61.49 12.58
02-04-18 59.97 61.00 59.82 2,785,200 60.87 12.46
02-04-17 61.20 61.30 59.50 2,861,600 59.87 12.25
02-04-16 61.85 62.35 61.12 1,712,800 61.25 12.53
Date Open High Low Vol Cls adjCls
02-04-15 62.00 62.40 61.40 2,139,600 61.60 12.60
02-04-12 61.95 62.97 61.70 2,535,200 62.34 12.76
02-04-11 62.50 63.48 61.52 2,863,200 61.79 12.64
02-04-10 61.20 62.80 61.20 3,977,200 62.29 12.75
02-04-09 60.35 61.55 60.35 5,058,400 61.13 12.51
02-04-08 58.25 60.18 58.15 2,680,400 60.00 12.28
02-04-05 58.65 59.24 58.45 1,995,200 59.15 12.10
02-04-04 57.96 58.60 57.58 3,586,400 58.50 11.97
02-04-03 58.80 58.80 57.66 3,198,000 58.21 11.91
Date Open High Low Vol Cls adjCls
02-04-02 58.18 59.22 58.05 1,670,800 58.78 12.03
02-04-01 58.79 58.79 56.93 2,838,400 58.14 11.90
02-03-28 59.70 59.70 58.70 3,874,000 58.78 12.03
02-03-27 58.90 59.99 58.65 2,134,000 59.75 12.23
02-03-26 57.55 59.12 57.55 2,174,000 58.88 12.05
02-03-25 58.05 58.25 57.40 2,496,800 57.78 11.82
02-03-22 57.90 58.89 57.51 2,419,200 57.74 11.82
02-03-21 59.20 59.41 57.65 1,806,400 58.15 11.90
02-03-20 58.20 59.30 57.70 2,788,800 58.97 12.07
Date Open High Low Vol Cls adjCls
02-03-19 58.35 58.70 58.24 1,927,200 58.45 11.96
02-03-18 58.00 58.50 57.80 3,002,400 58.25 11.92
02-03-15 57.30 58.50 57.30 3,220,400 58.49 11.97
02-03-14 57.44 57.99 56.50 3,297,600 57.50 11.77
02-03-13 56.00 57.98 55.71 6,564,800 56.58 11.58
02-03-12 56.40 56.95 55.55 11,010,800 55.60 11.38
02-03-11 58.05 58.05 57.00 4,048,800 57.51 11.77
02-03-08 59.98 60.45 57.52 5,606,800 58.15 11.90
02-03-07 59.45 59.85 59.15 2,380,400 59.48 12.17
Date Open High Low Vol Cls adjCls
02-03-06 59.40 60.10 59.06 2,510,800 59.91 12.26
02-03-05 59.80 60.09 59.18 1,938,000 59.37 12.15
02-03-04 59.50 60.29 59.30 3,123,200 59.80 12.24
02-03-01 59.00 59.88 58.88 3,999,200 59.15 12.10
02-02-28 58.50 59.95 58.50 3,836,800 59.13 12.10
02-02-27 57.95 58.46 57.59 3,039,600 58.37 11.94
02-02-26 58.00 58.16 57.41 2,845,200 57.90 11.85
02-02-25 57.15 58.76 57.01 4,836,000 58.20 11.91
02-02-22 54.80 56.67 54.80 3,483,200 56.61 11.58
Date Open High Low Vol Cls adjCls
02-02-21 55.95 56.29 55.00 2,056,000 55.05 11.26
02-02-20 55.85 56.11 55.25 3,355,200 55.95 11.45
02-02-19 55.53 56.30 55.35 3,302,800 55.80 11.42
02-02-15 56.34 56.77 55.28 2,625,600 55.53 11.36
02-02-14 55.50 56.10 55.24 3,055,600 56.01 11.46
02-02-13 54.85 55.52 54.45 4,304,800 55.52 11.36
02-02-12 55.00 55.21 53.00 3,620,400 53.67 10.98
02-02-11 54.50 54.76 53.48 1,900,400 54.31 11.11
02-02-08 54.25 54.50 53.24 1,994,800 54.50 11.15
Date Open High Low Vol Cls adjCls
02-02-07 54.65 55.08 54.25 2,000,400 54.50 11.15
02-02-06 56.05 56.20 54.63 3,184,400 54.98 11.25
02-02-05 55.20 56.05 55.20 2,704,000 55.87 11.43
02-02-04 55.10 55.74 54.96 1,929,600 55.17 11.29
02-02-01 55.40 55.50 54.80 2,046,400 55.19 11.29
02-01-31 54.95 55.95 54.06 5,475,600 55.80 11.42
02-01-30 53.50 54.65 53.35 5,377,200 54.30 11.11
02-01-29 52.90 53.50 52.40 3,280,400 53.35 10.92
02-01-28 52.05 53.10 51.95 1,947,600 53.06 10.86
Date Open High Low Vol Cls adjCls
02-01-25 52.25 52.40 51.50 1,878,000 52.05 10.65
02-01-24 53.00 53.60 52.62 2,480,400 52.98 10.84
02-01-23 52.73 54.39 52.60 3,650,400 53.74 11.00
02-01-22 53.10 53.10 51.70 3,318,800 52.53 10.75
02-01-18 53.02 53.48 52.41 2,921,200 53.17 10.88
02-01-17 52.65 53.69 52.65 2,866,400 53.06 10.86
02-01-16 53.20 54.55 53.02 3,554,400 53.06 10.86
02-01-15 53.25 53.45 52.76 2,472,800 53.30 10.91
02-01-14 53.00 53.05 52.45 2,103,200 52.74 10.79
Date Open High Low Vol Cls adjCls
02-01-11 53.40 53.70 52.78 2,009,200 53.11 10.87
02-01-10 52.85 53.56 52.80 3,362,800 53.35 10.92
02-01-09 52.90 53.35 52.76 4,419,600 52.90 10.82
02-01-08 52.50 53.00 52.50 5,768,000 52.85 10.81
02-01-07 51.57 52.25 51.22 5,974,000 51.85 10.61
02-01-04 48.80 50.90 48.80 5,838,400 50.90 10.42
02-01-03 48.04 49.00 48.02 3,926,000 49.00 10.03
02-01-02 49.50 49.70 47.85 4,585,600 47.99 9.82
01-12-31 49.25 49.69 47.94 4,300,000 49.20 10.07
Date Open High Low Vol Cls adjCls
01-12-28 49.70 49.70 49.00 3,941,600 49.24 10.08
01-12-27 50.02 50.20 49.06 3,971,600 49.57 10.14
01-12-26 50.70 50.82 49.72 2,656,800 50.02 10.24
01-12-24 50.85 50.95 50.25 827,200 50.70 10.37
01-12-21 51.55 51.55 50.39 3,735,200 50.69 10.37
01-12-20 51.65 52.40 51.00 2,739,600 51.20 10.48
01-12-19 52.58 52.80 51.20 3,243,600 51.47 10.53
01-12-18 53.00 53.30 52.30 8,058,000 52.57 10.76
01-12-17 51.80 53.31 51.80 3,507,200 53.08 10.86
Date Open High Low Vol Cls adjCls
01-12-14 50.70 51.90 50.70 4,543,200 51.77 10.59
01-12-13 50.55 51.15 49.79 2,160,800 50.60 10.35
01-12-12 50.62 51.25 50.18 4,274,800 50.55 10.34
01-12-11 49.66 50.45 49.20 1,824,400 50.00 10.23
01-12-10 49.32 50.26 49.14 1,538,000 49.65 10.16
01-12-07 49.85 49.85 48.50 1,725,200 49.31 10.09
01-12-06 49.80 50.05 49.21 2,558,000 49.90 10.21
01-12-05 49.70 50.18 48.98 4,929,600 49.59 10.15
01-12-04 47.95 49.78 47.91 1,935,600 49.43 10.11
Date Open High Low Vol Cls adjCls
01-12-03 47.50 48.35 47.20 2,459,600 47.98 9.82
01-11-30 48.10 48.25 47.10 3,528,800 47.45 9.71
01-11-29 48.30 48.60 47.87 2,005,200 48.15 9.85
01-11-28 48.70 49.00 48.20 2,014,400 48.30 9.88
01-11-27 48.95 49.59 48.50 2,645,600 48.71 9.97
01-11-26 49.00 49.65 48.86 1,732,400 49.18 10.06
01-11-23 48.60 49.05 48.26 713,200 48.84 9.99
01-11-21 48.20 48.59 48.01 1,540,800 48.39 9.90
01-11-20 48.75 49.25 48.45 2,934,800 48.89 10.00
Date Open High Low Vol Cls adjCls
01-11-19 50.70 50.70 48.90 2,977,200 49.39 10.11
01-11-16 51.25 51.25 50.45 1,987,600 50.46 10.33
01-11-15 51.08 51.25 50.57 2,850,000 51.00 10.44
01-11-14 51.35 51.48 50.70 2,202,000 51.08 10.45
01-11-13 50.82 51.45 50.80 2,770,400 51.23 10.48
01-11-12 50.80 50.99 50.03 1,610,000 50.82 10.40
01-11-09 50.80 51.20 50.41 1,711,200 50.91 10.42
01-11-08 50.60 51.38 50.00 3,870,000 51.04 10.44
01-11-07 50.90 51.58 49.64 5,047,600 50.60 10.35
Date Open High Low Vol Cls adjCls
01-11-06 51.30 52.40 50.80 2,737,600 52.40 10.72
01-11-05 51.00 52.10 50.60 2,972,400 51.27 10.49
01-11-02 51.15 51.70 50.70 4,224,800 51.09 10.45
01-11-01 50.59 51.35 49.70 4,314,000 51.21 10.48
01-10-31 49.75 50.77 49.74 6,506,800 50.59 10.35
01-10-30 49.92 49.95 48.91 3,548,800 49.75 10.18
01-10-29 49.59 50.03 49.18 4,767,200 49.92 10.21
01-10-26 48.62 49.60 48.19 4,221,600 49.49 10.13
01-10-25 47.74 48.80 47.10 2,515,200 48.63 9.95
Date Open High Low Vol Cls adjCls
01-10-24 47.00 48.50 46.64 3,813,200 47.74 9.77
01-10-23 49.70 49.70 46.98 7,562,000 47.00 9.62
01-10-22 49.57 50.00 49.32 7,219,600 49.70 10.17
01-10-19 48.00 50.20 47.80 7,208,400 50.00 10.23
01-10-18 47.60 48.55 47.20 3,889,200 48.52 9.93
01-10-17 46.75 48.01 46.75 5,630,400 47.60 9.74
01-10-16 45.85 47.50 45.70 5,230,800 46.50 9.52
01-10-15 44.85 45.00 44.05 3,547,200 45.00 9.21
01-10-12 44.61 45.03 43.27 3,199,200 44.65 9.14
Date Open High Low Vol Cls adjCls
01-10-11 43.25 44.89 43.25 5,824,400 44.36 9.08
01-10-10 41.85 42.62 41.77 1,898,800 42.28 8.65
01-10-09 41.74 41.96 41.50 1,106,800 41.82 8.56
01-10-08 42.05 42.50 41.10 1,569,600 41.73 8.54
01-10-05 42.27 42.80 41.60 1,630,800 42.27 8.65
01-10-04 41.55 43.00 41.25 2,959,600 42.07 8.61
01-10-03 38.97 42.22 38.39 5,116,800 41.60 8.51
01-10-02 38.12 39.18 37.60 4,122,400 38.97 7.97
01-10-01 38.50 38.62 37.85 5,149,600 38.12 7.80
Date Open High Low Vol Cls adjCls
01-09-28 39.05 39.61 38.88 2,595,600 39.22 8.03
01-09-27 39.00 39.50 38.82 1,310,000 39.21 8.02
01-09-26 39.48 39.78 39.13 846,000 39.16 8.01
01-09-25 39.40 39.95 38.83 2,011,600 39.23 8.03
01-09-24 38.85 39.35 38.65 3,546,800 39.14 8.01
01-09-21 38.25 39.70 37.55 4,293,600 38.55 7.89
01-09-20 38.75 40.60 37.85 3,680,000 39.44 8.07
01-09-19 39.65 40.73 38.25 2,453,600 38.91 7.96
01-09-18 39.32 40.60 38.85 2,805,600 39.65 8.11
Date Open High Low Vol Cls adjCls
01-09-17 40.87 40.87 37.80 4,210,400 39.32 8.05
01-09-10 40.50 41.60 40.50 2,734,000 40.87 8.36
01-09-07 40.20 40.95 40.17 3,668,000 40.70 8.33
01-09-06 41.80 42.00 40.53 1,936,000 40.77 8.34
01-09-05 42.20 42.25 41.52 3,673,200 41.95 8.58
01-09-04 42.54 43.47 41.90 4,833,600 42.05 8.60
01-08-31 44.18 44.35 42.24 6,023,200 42.62 8.72
01-08-30 44.01 44.45 43.95 3,568,000 44.20 9.04
01-08-29 44.00 44.17 43.98 2,382,800 44.01 9.01
Date Open High Low Vol Cls adjCls
01-08-28 44.15 44.28 43.85 1,695,600 43.94 8.99
01-08-27 44.45 44.45 44.00 1,749,600 44.10 9.02
01-08-24 44.50 44.64 44.11 1,694,400 44.44 9.09
01-08-23 44.26 44.85 44.25 2,034,800 44.47 9.10
01-08-22 44.50 44.70 44.11 2,012,000 44.30 9.06
01-08-21 44.50 44.65 44.20 1,786,800 44.28 9.06
01-08-20 44.04 44.60 43.92 814,400 44.48 9.10
01-08-17 43.70 44.65 43.04 1,476,000 44.04 9.01
01-08-16 42.95 43.98 42.95 1,940,000 43.84 8.97
Date Open High Low Vol Cls adjCls
01-08-15 43.55 43.83 43.05 1,374,800 43.50 8.90
01-08-14 43.30 43.60 43.10 1,292,000 43.60 8.92
01-08-13 43.95 43.95 42.86 1,466,800 43.39 8.88
01-08-10 43.85 44.10 43.15 1,142,000 43.60 8.92
01-08-09 43.45 44.01 43.20 1,518,400 43.85 8.97
01-08-08 43.35 44.25 43.19 2,171,600 43.50 8.90
01-08-07 44.15 44.18 43.09 3,144,400 43.39 8.88
01-08-06 44.85 44.93 43.85 1,667,600 44.40 9.09
01-08-03 45.44 45.48 44.40 1,842,400 45.10 9.23
Date Open High Low Vol Cls adjCls
01-08-02 45.35 45.85 45.00 1,750,000 45.45 9.30
01-08-01 45.05 45.98 44.50 4,102,800 45.74 9.36
01-07-31 45.18 45.75 44.15 2,810,800 45.75 9.36
01-07-30 43.51 45.65 43.00 3,933,200 45.43 9.30
01-07-27 42.65 43.86 41.35 10,508,400 43.50 8.90
01-07-26 45.00 45.00 44.10 1,853,600 44.70 9.15
01-07-25 44.75 45.25 44.21 3,046,800 45.16 9.24
01-07-24 45.00 45.39 44.90 1,227,200 45.05 9.22
01-07-23 45.10 45.95 45.10 2,202,800 45.24 9.26
Date Open High Low Vol Cls adjCls
01-07-20 44.00 45.40 44.00 3,434,400 45.00 9.21
01-07-19 43.95 44.62 43.84 1,436,800 44.00 9.00
01-07-18 44.42 44.51 43.70 1,461,200 43.92 8.99
01-07-17 45.00 45.24 43.40 2,657,600 44.42 9.09
01-07-16 43.90 45.70 43.11 2,746,400 45.24 9.26
01-07-13 42.55 43.85 42.42 2,560,400 43.77 8.96
01-07-12 42.62 42.96 42.12 4,311,200 42.50 8.70
01-07-11 42.95 43.50 42.59 1,306,400 42.77 8.75
01-07-10 43.10 43.89 42.91 2,076,800 43.00 8.80
Date Open High Low Vol Cls adjCls
01-07-09 42.90 43.70 42.90 1,028,800 43.64 8.93
01-07-06 43.70 43.70 42.53 1,977,600 42.90 8.78
01-07-05 43.53 44.18 43.53 1,217,600 43.99 9.00
01-07-03 43.62 43.89 43.40 675,600 43.78 8.96
01-07-02 43.91 44.10 43.70 1,388,800 43.87 8.98
01-06-29 44.15 44.15 43.70 3,633,600 43.90 8.98
01-06-28 42.70 44.72 42.70 2,967,600 43.90 8.98
01-06-27 43.69 43.75 43.15 2,886,400 43.40 8.88
01-06-26 43.65 44.10 43.40 4,957,600 43.69 8.94
Date Open High Low Vol Cls adjCls
01-06-25 44.85 45.35 44.35 2,863,200 44.35 9.08
01-06-22 45.85 45.99 44.72 3,184,400 45.10 9.23
01-06-21 45.55 46.40 45.52 4,378,000 46.06 9.43
01-06-20 45.90 46.28 45.52 4,002,000 46.24 9.46
01-06-19 45.80 46.92 45.77 1,797,600 45.95 9.40
01-06-18 46.65 46.65 45.87 2,400,800 46.24 9.46
01-06-15 46.80 47.10 46.10 2,670,000 46.89 9.59
01-06-14 47.64 47.65 46.62 1,739,600 46.94 9.61
01-06-13 47.64 48.75 47.50 2,836,800 47.79 9.78
Date Open High Low Vol Cls adjCls
01-06-12 45.47 47.73 45.45 2,593,600 47.64 9.75
01-06-11 46.20 46.90 46.20 3,156,400 46.26 9.47
01-06-08 45.90 46.10 45.00 2,287,200 45.78 9.37
01-06-07 44.31 45.58 44.31 3,119,200 45.26 9.26
01-06-06 45.61 46.01 44.30 3,162,800 44.46 9.10
01-06-05 45.90 46.18 45.11 2,699,200 45.60 9.33
01-06-04 46.20 46.27 45.80 1,742,000 46.06 9.43
01-06-01 45.70 46.60 45.65 2,889,200 46.30 9.47
01-05-31 45.55 46.35 44.80 6,017,200 45.70 9.35
Date Open High Low Vol Cls adjCls
01-05-30 46.00 46.60 45.86 4,016,400 46.30 9.47
01-05-29 44.50 45.55 44.30 3,240,000 45.55 9.32
01-05-25 44.80 45.40 44.80 3,896,800 45.00 9.21
01-05-24 43.50 44.80 43.42 3,672,000 44.65 9.14
01-05-23 43.45 43.46 43.05 1,906,400 43.30 8.86
01-05-22 43.00 43.68 42.95 2,164,000 43.45 8.89
01-05-21 42.95 42.99 42.53 1,640,800 42.86 8.77
01-05-18 41.80 42.95 41.76 2,307,200 42.95 8.79
01-05-17 42.00 42.33 41.25 2,816,000 41.99 8.59
Date Open High Low Vol Cls adjCls
01-05-16 42.00 42.40 41.70 2,522,000 42.13 8.62
01-05-15 42.22 42.60 42.22 1,875,200 42.45 8.69
01-05-14 42.50 42.75 41.80 1,966,400 42.22 8.64
01-05-11 41.68 42.13 41.40 1,770,400 42.08 8.61
01-05-10 42.00 42.00 41.26 3,298,000 41.43 8.48
01-05-09 41.05 41.58 41.05 1,414,800 41.28 8.45
01-05-08 41.45 41.78 41.26 2,448,800 41.45 8.48
01-05-07 41.80 41.99 41.20 1,713,600 41.67 8.53
01-05-04 40.80 42.01 40.60 2,569,600 41.96 8.59
Date Open High Low Vol Cls adjCls
01-05-03 41.60 41.60 40.33 4,802,000 41.04 8.40
01-05-02 43.75 43.76 40.80 11,395,200 42.25 8.65
01-05-01 44.50 45.29 43.66 7,169,600 44.75 9.16
01-04-30 43.55 44.95 43.49 3,456,400 44.82 9.17
01-04-27 43.50 43.92 43.25 3,249,200 43.70 8.94
01-04-26 42.88 43.60 42.85 4,089,600 43.52 8.91
01-04-25 41.95 43.00 41.73 4,380,400 42.88 8.77
01-04-24 41.60 42.20 41.50 4,127,200 41.80 8.55
01-04-23 40.50 41.31 40.30 3,433,600 41.00 8.39
Date Open High Low Vol Cls adjCls
01-04-20 39.90 40.80 39.60 4,446,400 40.00 8.19
01-04-19 39.75 40.00 39.10 3,596,000 40.00 8.19
01-04-18 38.20 39.19 38.00 2,005,200 39.04 7.99
01-04-17 38.00 38.30 37.79 1,602,800 37.96 7.77
01-04-16 37.45 38.29 37.40 1,868,800 38.03 7.78
01-04-12 37.15 37.50 36.81 1,779,600 37.46 7.67
01-04-11 37.25 37.67 37.03 3,368,400 37.17 7.61
01-04-10 37.65 38.10 36.75 2,273,600 37.75 7.72
01-04-09 37.70 38.44 37.65 2,613,200 37.85 7.75
Date Open High Low Vol Cls adjCls
01-04-06 38.00 38.00 36.47 2,422,400 37.12 7.60
01-04-05 37.80 38.20 37.65 1,751,600 38.06 7.79
01-04-04 37.05 37.84 36.80 2,241,200 37.80 7.73
01-04-03 38.24 38.24 36.75 2,396,400 37.19 7.61
01-04-02 38.00 38.76 37.85 1,746,400 38.24 7.82
01-03-30 37.32 38.27 36.79 3,210,400 38.19 7.81
01-03-29 36.08 38.30 36.00 3,539,600 37.57 7.69
01-03-28 35.40 36.44 35.26 3,689,200 36.33 7.43
01-03-27 35.46 35.46 35.00 4,205,600 35.10 7.18
Date Open High Low Vol Cls adjCls
01-03-26 35.80 35.87 35.35 3,445,600 35.45 7.25
01-03-23 35.85 35.85 35.35 3,318,800 35.40 7.24
01-03-22 37.00 37.08 35.90 4,930,000 36.02 7.37
01-03-21 37.00 37.60 36.90 3,609,200 37.15 7.60
01-03-20 37.10 37.32 36.80 3,794,400 36.96 7.56
01-03-19 35.95 37.25 35.95 3,695,200 37.03 7.58
01-03-16 35.40 36.10 35.37 5,083,600 35.96 7.36
01-03-15 36.69 36.70 36.07 2,782,400 36.25 7.42
01-03-14 37.00 37.00 36.38 2,468,000 36.70 7.51
Date Open High Low Vol Cls adjCls
01-03-13 38.56 38.56 36.62 3,963,600 37.69 7.71
01-03-12 39.85 39.85 38.80 2,831,200 38.81 7.94
01-03-09 39.65 40.19 38.87 4,380,400 39.93 8.17
01-03-08 37.95 40.11 37.95 4,975,200 39.75 8.13
01-03-07 37.10 38.15 37.10 2,127,600 38.04 7.78
01-03-06 37.85 38.00 37.41 3,763,200 37.60 7.69
01-03-05 38.73 38.82 37.69 3,447,600 38.23 7.82
01-03-02 39.01 39.05 38.30 2,872,400 38.48 7.87
01-03-01 38.00 39.50 38.00 5,183,600 39.01 7.98
Date Open High Low Vol Cls adjCls
01-02-28 38.21 38.71 38.20 3,228,400 38.50 7.88
01-02-27 37.45 38.45 37.41 2,508,000 38.20 7.82
01-02-26 36.87 37.35 36.78 2,386,400 37.22 7.62
01-02-23 36.90 37.10 36.57 2,266,400 36.87 7.54
01-02-22 37.00 37.48 36.59 2,162,800 37.11 7.59
01-02-21 38.20 38.20 36.75 5,756,800 37.04 7.58
01-02-20 37.00 38.51 36.92 4,224,400 38.32 7.84
01-02-16 35.30 37.65 35.16 6,428,400 37.00 7.57
01-02-15 34.42 36.10 34.41 5,885,600 35.30 7.22
Date Open High Low Vol Cls adjCls
01-02-14 35.90 35.90 34.70 3,351,200 34.96 7.15
01-02-13 35.00 36.48 34.70 4,473,600 36.02 7.37
01-02-12 35.03 35.25 34.91 2,678,800 35.08 7.18
01-02-09 35.10 35.70 34.95 2,644,800 35.02 7.17
01-02-08 35.70 35.89 35.15 2,480,400 35.72 7.31
01-02-07 35.95 36.14 35.50 3,700,400 35.91 7.35
01-02-06 34.80 36.20 34.63 4,293,600 35.87 7.34
01-02-05 35.00 35.05 34.50 2,290,400 34.71 7.10
01-02-02 35.75 35.75 35.00 3,418,000 35.25 7.21
Date Open High Low Vol Cls adjCls
01-02-01 36.02 36.25 34.76 5,338,000 35.94 7.35
01-01-31 35.90 36.30 35.81 3,729,600 36.02 7.37
01-01-30 35.02 36.09 35.02 4,056,800 35.96 7.36
01-01-29 34.52 35.40 34.40 2,897,600 35.09 7.18
01-01-26 33.63 34.88 33.56 2,401,200 34.56 7.07
01-01-25 33.25 33.94 33.19 2,592,400 33.56 6.87
01-01-24 34.44 34.63 33.63 3,153,600 33.75 6.91
01-01-23 34.00 34.88 34.00 2,459,200 34.75 7.11
01-01-22 33.81 34.13 33.69 1,383,600 34.13 6.98
Date Open High Low Vol Cls adjCls
01-01-19 34.81 34.88 33.69 3,176,400 34.00 6.96
01-01-18 35.38 36.00 34.88 8,990,000 35.13 7.19
01-01-17 33.56 36.00 33.50 5,430,800 35.13 7.19
01-01-16 32.56 34.06 32.19 5,016,400 33.81 6.92
01-01-12 31.88 32.88 31.56 4,100,000 32.69 6.69
01-01-11 32.13 32.44 31.88 3,308,400 31.94 6.54
01-01-10 32.13 33.13 31.81 3,644,800 32.69 6.69
01-01-09 32.19 32.69 32.13 2,403,600 32.38 6.62
01-01-08 32.00 33.19 32.00 3,033,200 32.56 6.66
Date Open High Low Vol Cls adjCls
01-01-05 33.88 33.88 32.44 5,030,800 32.75 6.70
01-01-04 33.69 34.88 33.69 4,611,200 33.81 6.92
01-01-03 32.00 34.00 32.00 3,842,400 33.75 6.91
01-01-02 33.06 33.06 31.88 2,961,600 31.94 6.54
00-12-29 33.44 33.94 33.00 2,060,400 33.00 6.75
00-12-28 32.25 33.75 32.06 2,525,200 33.44 6.84
00-12-27 31.63 32.44 31.63 2,168,400 32.31 6.61
00-12-26 32.00 32.13 31.69 1,804,000 31.69 6.48
00-12-22 32.25 32.25 31.44 3,214,400 31.94 6.54
Date Open High Low Vol Cls adjCls
00-12-21 33.75 33.75 32.00 6,538,800 32.19 6.59
00-12-20 35.63 35.63 33.88 8,110,800 33.94 6.94
00-12-19 35.06 36.06 35.06 2,993,600 35.38 7.24
00-12-18 33.50 35.50 33.38 2,646,800 35.06 7.17
00-12-15 33.69 33.75 33.00 3,728,000 33.44 6.84
00-12-14 34.63 34.63 33.50 4,882,000 33.69 6.89
00-12-13 35.50 35.50 34.56 3,392,000 34.56 7.07
00-12-12 35.06 36.00 35.06 2,000,000 35.69 7.30
00-12-11 35.25 35.56 35.00 3,680,000 35.06 7.17
Date Open High Low Vol Cls adjCls
00-12-08 34.63 34.88 34.25 2,086,400 34.69 7.10
00-12-07 34.00 34.94 33.94 1,860,000 34.69 7.10
00-12-06 34.19 34.25 33.75 4,586,800 34.00 6.96
00-12-05 34.44 34.50 33.50 3,632,400 34.19 7.00
00-12-04 34.19 34.69 33.69 3,390,400 34.63 7.09
00-12-01 35.75 35.75 34.19 3,728,000 34.25 7.01
00-11-30 37.13 37.25 35.44 7,732,000 36.00 7.37
00-11-29 36.56 37.56 36.56 2,094,800 37.38 7.65
00-11-28 35.75 37.00 35.63 2,958,800 36.69 7.51
Date Open High Low Vol Cls adjCls
00-11-27 35.75 35.88 35.19 3,961,200 35.56 7.28
00-11-24 35.50 35.88 35.38 952,800 35.56 7.28
00-11-22 35.00 36.00 34.69 2,389,600 35.63 7.29
00-11-21 35.81 35.81 35.06 2,660,400 35.50 7.26
00-11-20 34.75 35.88 34.25 3,515,200 35.56 7.28
00-11-17 34.13 35.00 33.88 3,854,400 35.00 7.16
00-11-16 33.00 34.69 32.56 4,526,000 33.81 6.92
00-11-15 31.13 33.31 31.13 8,126,400 33.06 6.77
00-11-14 30.25 31.00 30.19 2,072,000 30.75 6.29
Date Open High Low Vol Cls adjCls
00-11-13 30.00 30.50 29.56 2,332,000 30.19 6.18
00-11-10 29.75 31.19 29.75 2,152,000 29.94 6.13
00-11-09 30.38 30.50 29.38 2,032,800 30.38 6.22
00-11-08 30.44 30.50 29.94 1,518,000 30.25 6.19
00-11-07 30.81 30.88 30.06 2,216,000 30.50 6.24
00-11-06 30.13 30.63 30.06 1,852,000 30.56 6.25
00-11-03 30.00 30.25 29.94 3,278,400 30.00 6.14
00-11-02 30.19 30.44 29.31 2,845,200 30.06 6.15
00-11-01 29.75 30.31 29.75 2,845,200 30.31 6.20
Date Open High Low Vol Cls adjCls
00-10-31 29.50 30.56 29.44 4,434,000 30.00 6.14
00-10-30 26.50 29.06 26.38 6,237,600 28.88 5.91
00-10-27 26.63 26.94 26.38 3,563,200 26.50 5.42
00-10-26 26.56 26.88 25.88 3,703,200 26.56 5.44
00-10-25 27.13 27.63 26.75 1,422,800 26.81 5.49
00-10-24 27.81 27.88 26.81 2,002,000 27.06 5.54
00-10-23 27.50 27.69 27.19 2,585,600 27.31 5.59
00-10-20 28.00 28.13 27.56 1,052,800 27.69 5.67
00-10-19 28.06 28.44 27.75 1,448,000 28.00 5.73
Date Open High Low Vol Cls adjCls
00-10-18 27.25 28.31 27.00 1,632,400 28.31 5.79
00-10-17 27.94 28.06 26.69 2,716,000 27.50 5.63
00-10-16 27.63 28.50 27.38 2,132,800 27.94 5.72
00-10-13 26.75 28.56 26.63 3,818,000 27.56 5.64
00-10-12 29.94 29.94 26.69 5,858,800 26.69 5.46
00-10-11 30.13 30.50 29.69 1,634,400 29.81 6.10
00-10-10 30.69 30.69 29.88 1,282,800 30.13 6.16
00-10-09 29.94 30.69 29.88 1,166,400 30.50 6.24
00-10-06 31.06 31.69 29.56 2,506,400 29.94 6.13
Date Open High Low Vol Cls adjCls
00-10-05 30.13 31.13 30.00 3,798,800 31.13 6.37
00-10-04 29.56 30.81 29.50 1,599,200 30.00 6.14
00-10-03 30.75 31.13 29.25 2,229,600 29.56 6.05
00-10-02 30.69 30.94 30.50 2,584,000 30.81 6.31
00-09-29 29.63 31.06 29.63 2,587,200 30.63 6.27
00-09-28 29.19 29.81 29.19 2,487,200 29.69 6.07
00-09-27 29.25 29.44 28.81 1,406,000 29.19 5.97
00-09-26 29.75 29.94 29.50 1,797,200 29.69 6.07
00-09-25 28.88 30.00 28.88 1,560,800 29.69 6.07
Date Open High Low Vol Cls adjCls
00-09-22 29.56 30.25 28.69 1,621,600 29.13 5.96
00-09-21 29.00 29.81 28.75 1,992,800 29.63 6.06
00-09-20 28.56 29.25 28.56 1,758,000 29.19 5.97
00-09-19 29.75 30.19 29.06 2,907,600 29.13 5.96
00-09-18 30.75 30.81 30.19 1,604,000 30.25 6.19
00-09-15 30.50 31.31 30.50 5,102,800 30.88 6.32
00-09-14 30.19 30.31 29.75 3,720,400 30.31 6.20
00-09-13 30.69 30.88 30.44 1,399,200 30.69 6.28
00-09-12 31.06 31.13 30.06 2,918,000 30.63 6.27
Date Open High Low Vol Cls adjCls
00-09-11 31.06 31.56 30.94 4,313,200 31.06 6.36
00-09-08 32.00 32.00 30.69 2,573,600 31.19 6.38
00-09-07 30.06 32.00 30.06 5,045,600 32.00 6.55
00-09-06 29.75 30.19 29.72 2,983,200 30.06 6.15
00-09-05 29.88 30.06 29.63 3,071,200 29.94 6.13
00-09-01 29.13 29.94 29.13 2,625,600 29.88 6.11
00-08-31 29.44 29.44 29.06 3,259,600 29.14 5.96
00-08-30 29.50 29.56 29.00 2,304,800 29.44 6.02
00-08-29 29.56 29.88 29.44 2,110,000 29.75 6.09
Date Open High Low Vol Cls adjCls
00-08-28 30.13 30.31 29.38 2,150,000 29.69 6.07
00-08-25 30.31 30.44 29.63 2,639,200 30.06 6.15
00-08-24 30.88 30.88 30.19 3,139,200 30.25 6.19
00-08-23 31.19 31.50 30.44 1,798,800 31.50 6.45
00-08-22 32.00 32.25 31.00 2,728,400 31.25 6.39
00-08-21 31.38 32.50 31.31 5,076,000 32.38 6.62
00-08-18 30.25 31.38 30.06 5,710,400 30.88 6.32
00-08-17 29.25 29.25 28.94 1,548,000 29.00 5.93
00-08-16 29.75 29.81 29.00 3,872,800 29.00 5.93
Date Open High Low Vol Cls adjCls
00-08-15 29.75 30.06 29.63 2,458,800 29.88 6.11
00-08-14 30.00 30.19 29.44 2,157,200 29.81 6.10
00-08-11 29.00 30.00 29.00 3,230,800 30.00 6.14
00-08-10 28.00 29.19 28.00 2,621,200 29.00 5.93
00-08-09 28.94 28.94 27.81 2,750,400 28.00 5.73
00-08-08 27.69 28.75 27.63 3,212,800 28.50 5.83
00-08-07 27.56 27.75 27.50 1,714,000 27.69 5.67
00-08-04 27.50 28.31 27.50 4,972,400 27.75 5.68
00-08-03 27.00 27.50 26.88 2,142,000 27.44 5.61
Date Open High Low Vol Cls adjCls
00-08-02 25.63 27.50 25.63 3,699,200 27.44 5.61
00-08-01 24.25 26.06 24.25 2,829,600 25.81 5.28
00-07-31 23.88 24.88 23.81 4,197,200 24.25 4.96
00-07-28 24.00 24.00 23.56 5,246,000 23.75 4.86
00-07-27 25.13 25.38 23.94 9,939,600 24.00 4.91
00-07-26 26.06 26.13 25.31 5,968,000 25.38 5.19
00-07-25 26.50 26.63 26.00 2,318,800 26.06 5.33
00-07-24 26.81 27.06 26.50 3,478,400 26.50 5.42
00-07-21 27.88 27.88 26.94 3,653,200 26.94 5.51
Date Open High Low Vol Cls adjCls
00-07-20 28.25 29.25 27.63 3,738,800 27.81 5.69
00-07-19 27.00 28.38 26.13 5,193,200 28.06 5.74
00-07-18 28.75 28.94 27.50 4,098,800 27.50 5.63
00-07-17 28.38 29.00 28.38 3,670,000 28.78 5.89
00-07-14 28.88 29.63 27.88 3,548,800 29.19 5.97
00-07-13 30.38 30.38 28.88 3,467,200 28.88 5.91
00-07-12 31.50 31.50 30.25 2,333,200 30.38 6.22
00-07-11 31.13 31.94 31.13 1,822,400 31.38 6.42
00-07-10 31.63 31.69 30.88 2,212,800 31.44 6.43
Date Open High Low Vol Cls adjCls
00-07-07 29.94 32.44 29.75 4,188,000 32.00 6.55
00-07-06 29.13 30.63 29.00 3,404,000 29.75 6.09
00-07-05 28.00 29.13 28.00 2,831,200 29.06 5.95
00-07-03 28.31 28.81 27.63 798,000 28.63 5.86
00-06-30 27.25 28.94 27.19 2,878,400 28.25 5.78
00-06-29 27.31 27.63 26.63 2,165,200 26.88 5.50
00-06-28 27.38 27.81 27.25 913,600 27.31 5.59
00-06-27 27.69 27.94 27.38 1,601,200 27.38 5.60
00-06-26 27.06 27.50 27.06 1,834,400 27.44 5.61
Date Open High Low Vol Cls adjCls
00-06-23 27.19 27.25 27.00 2,336,000 27.06 5.54
00-06-22 27.06 27.38 27.06 2,548,800 27.13 5.55
00-06-21 27.00 27.56 27.00 2,322,400 27.31 5.59
00-06-20 28.25 28.44 27.00 13,897,200 27.00 5.52
00-06-19 28.06 28.63 28.06 2,794,000 28.19 5.77
00-06-16 28.25 28.69 28.00 3,849,200 28.13 5.76
00-06-15 28.00 29.13 28.00 3,839,200 28.50 5.83
00-06-14 28.25 28.38 28.00 3,106,800 28.13 5.76
00-06-13 28.63 28.69 28.13 2,354,400 28.19 5.77
Date Open High Low Vol Cls adjCls
00-06-12 29.38 29.44 28.69 1,974,400 28.69 5.87
00-06-09 29.81 30.25 29.25 3,717,200 29.38 6.01
00-06-08 29.31 30.00 28.88 2,565,200 29.81 6.10
00-06-07 29.63 29.75 29.13 2,229,200 29.25 5.99
00-06-06 29.75 30.00 29.63 2,238,400 29.63 6.06
00-06-05 30.13 30.19 29.63 2,341,600 29.88 6.11
00-06-02 29.81 30.69 29.81 2,056,400 30.38 6.22
00-06-01 29.25 30.00 29.25 1,461,600 29.88 6.11
00-05-31 30.00 30.00 29.25 5,174,800 29.31 6.00
Date Open High Low Vol Cls adjCls
00-05-30 30.50 30.63 29.06 4,439,600 29.88 6.11
00-05-26 31.13 31.94 30.50 3,088,400 30.69 6.28
00-05-25 32.50 33.25 31.19 3,502,800 31.25 6.39
00-05-24 31.75 32.81 31.75 2,840,000 32.75 6.70
00-05-23 31.00 32.00 30.94 2,513,200 31.69 6.48
00-05-22 31.00 31.06 30.50 2,214,800 30.88 6.32
00-05-19 32.75 32.75 30.75 2,612,400 30.88 6.32
00-05-18 32.25 33.00 32.13 1,786,800 32.38 6.62
00-05-17 32.00 32.81 31.50 1,340,800 32.19 6.59
Date Open High Low Vol Cls adjCls
00-05-16 31.00 33.38 30.94 3,018,000 32.38 6.62
00-05-15 31.25 31.88 30.81 1,499,200 30.88 6.32
00-05-12 32.31 32.44 31.00 1,871,600 31.25 6.39
00-05-11 31.88 32.88 31.88 1,734,800 32.38 6.62
00-05-10 31.44 31.88 31.38 2,068,800 31.63 6.47
00-05-09 31.38 31.56 30.69 2,702,400 31.56 6.46
00-05-08 32.00 32.19 31.13 1,626,800 31.38 6.42
00-05-05 31.56 32.75 31.06 1,941,600 32.31 6.61
00-05-04 33.00 33.50 30.25 3,542,800 31.06 6.36
Date Open High Low Vol Cls adjCls
00-05-03 33.44 33.94 32.06 1,764,400 33.19 6.79
00-05-02 33.63 34.38 33.63 2,742,000 33.81 6.92
00-05-01 33.94 34.19 33.56 2,686,400 33.69 6.89
00-04-28 35.56 35.56 33.19 3,155,200 33.88 6.93
00-04-27 33.44 35.56 32.38 7,726,400 35.56 7.28
00-04-26 33.13 35.13 33.00 4,942,000 34.44 7.05
00-04-25 32.94 33.31 32.06 2,403,600 33.25 6.80
00-04-24 31.19 33.13 31.19 3,623,600 33.06 6.77
00-04-20 29.38 32.38 29.38 2,619,600 32.06 6.56
Date Open High Low Vol Cls adjCls
00-04-19 30.06 30.63 29.56 1,501,200 29.63 6.06
00-04-18 30.13 30.75 30.00 1,118,400 30.25 6.19
00-04-17 29.63 31.88 29.63 3,017,200 30.31 6.20
00-04-14 31.50 31.50 28.75 4,900,800 30.50 6.24
00-04-13 33.31 33.38 31.75 2,334,000 31.75 6.50
00-04-12 32.75 34.25 32.63 3,048,400 32.88 6.73
00-04-11 31.50 32.75 31.50 1,633,200 32.50 6.65
00-04-10 31.38 32.19 31.31 1,832,800 31.56 6.46
00-04-07 31.75 31.81 31.44 1,988,400 31.63 6.47
Date Open High Low Vol Cls adjCls
00-04-06 32.25 32.25 31.25 4,979,600 31.56 6.46
00-04-05 30.94 32.75 30.94 4,081,600 32.25 6.60
00-04-04 30.81 32.63 30.31 4,868,800 31.19 6.38
00-04-03 31.19 31.44 29.50 2,793,200 30.31 6.20
00-03-31 31.06 32.00 30.06 2,757,600 31.06 6.36
00-03-30 28.50 31.44 28.44 4,971,200 31.31 6.41
00-03-29 29.31 29.63 29.00 2,720,000 29.00 5.93
00-03-28 29.69 29.75 28.75 2,538,800 29.50 6.04
00-03-27 29.94 30.31 29.69 3,995,600 29.69 6.07
Date Open High Low Vol Cls adjCls
00-03-24 29.50 30.13 29.06 2,082,800 29.81 6.10
00-03-23 28.94 29.31 28.19 2,876,000 29.19 5.97
00-03-22 29.75 30.50 29.06 2,252,800 29.19 5.97
00-03-21 30.13 31.06 30.13 2,017,200 30.69 6.28
00-03-20 30.75 31.25 29.81 2,716,000 30.13 6.16
00-03-17 32.88 32.88 31.25 5,544,400 31.25 6.39
00-03-16 27.75 33.00 27.56 8,451,600 32.88 6.73
00-03-15 26.75 29.00 26.38 6,898,800 28.50 5.83
00-03-14 27.56 27.56 26.31 3,244,000 26.50 5.42
Date Open High Low Vol Cls adjCls
00-03-13 27.31 28.13 27.25 1,866,400 27.50 5.63
00-03-10 27.88 28.25 27.50 1,794,400 27.75 5.68
00-03-09 26.69 28.13 26.50 2,504,000 27.94 5.72
00-03-08 26.50 26.88 26.00 1,954,800 26.44 5.41
00-03-07 27.00 27.19 26.25 2,660,800 26.44 5.41
00-03-06 26.63 27.94 26.13 2,288,800 27.69 5.67
00-03-03 28.19 28.19 26.00 3,438,800 26.13 5.35
00-03-02 28.06 28.13 27.31 2,048,800 27.69 5.67
00-03-01 26.56 28.44 26.56 3,662,400 28.19 5.77
Date Open High Low Vol Cls adjCls
00-02-29 26.06 27.00 26.00 2,951,200 26.63 5.45
00-02-28 25.94 26.63 25.25 2,346,400 25.69 5.26
00-02-25 26.00 26.19 25.75 2,499,600 25.88 5.29
00-02-24 26.56 26.56 25.81 3,072,000 26.00 5.32
00-02-23 27.13 27.50 26.81 1,268,400 26.81 5.49
00-02-22 28.19 28.19 26.25 3,442,000 27.00 5.52
00-02-18 29.00 29.00 27.94 3,100,400 28.00 5.73
00-02-17 28.25 29.94 27.75 3,778,800 29.38 6.01
00-02-16 28.25 28.63 27.69 1,437,600 27.94 5.72
Date Open High Low Vol Cls adjCls
00-02-15 27.88 28.56 27.06 3,443,200 28.38 5.81
00-02-14 28.38 28.38 27.50 3,694,400 28.06 5.74
00-02-11 27.13 28.38 26.88 5,504,400 27.94 5.72
00-02-10 30.00 30.69 26.94 13,630,800 27.50 5.63
00-02-09 29.56 31.00 29.06 3,872,000 30.00 6.14
00-02-08 29.44 29.94 29.38 3,130,800 29.88 6.11
00-02-07 29.44 30.00 29.00 3,039,600 29.44 6.02
00-02-04 29.69 29.81 29.31 3,135,200 29.63 6.06
00-02-03 29.31 29.88 29.13 2,977,600 29.69 6.07
Date Open High Low Vol Cls adjCls
00-02-02 30.00 30.44 28.19 7,376,800 28.94 5.92
00-02-01 29.38 32.25 29.38 8,883,600 30.75 6.29
00-01-31 29.25 29.38 28.50 2,032,400 28.63 5.86
00-01-28 30.38 30.38 28.75 2,834,400 28.88 5.91
00-01-27 30.13 30.56 30.00 3,902,000 30.13 6.16
00-01-26 30.38 30.56 30.00 3,270,400 30.06 6.15
00-01-25 31.19 31.19 29.63 5,234,400 30.38 6.22
00-01-24 32.13 32.38 31.06 4,012,400 31.19 6.38
00-01-21 31.81 32.19 31.75 5,159,600 31.88 6.52
Date Open High Low Vol Cls adjCls
00-01-20 33.44 33.44 31.69 6,498,400 31.81 6.51
00-01-19 34.69 34.75 33.38 6,997,600 33.63 6.88
00-01-18 35.50 35.75 34.63 5,390,000 34.94 7.15
00-01-14 37.00 37.06 35.81 2,292,000 36.00 7.37
00-01-13 36.88 37.94 36.75 3,970,400 37.00 7.57
00-01-12 37.00 37.50 36.44 7,065,600 36.44 7.46
00-01-11 36.75 37.50 36.31 3,037,200 36.81 7.53
00-01-10 35.56 37.50 35.50 3,976,400 37.06 7.58
00-01-07 36.44 36.50 35.38 4,359,200 35.63 7.29
Date Open High Low Vol Cls adjCls
00-01-06 36.50 36.81 36.38 2,838,000 36.44 7.46
00-01-05 36.75 36.94 36.56 3,337,600 36.75 7.52
00-01-04 37.00 37.50 36.00 2,383,200 36.56 7.48
00-01-03 38.56 38.56 37.06 2,180,800 37.31 7.64
99-12-31 38.19 38.94 38.13 1,003,200 38.63 7.90
99-12-30 37.88 38.63 37.75 1,640,800 38.44 7.87
99-12-29 38.25 38.25 37.75 1,735,600 38.13 7.80
99-12-28 38.56 39.56 38.00 900,800 38.25 7.83
99-12-27 37.94 38.63 37.63 1,734,400 38.63 7.90
Date Open High Low Vol Cls adjCls
99-12-23 38.63 38.69 37.88 1,243,600 37.94 7.76
99-12-22 37.69 38.94 37.63 1,853,600 38.63 7.90
99-12-21 38.69 38.75 37.56 1,992,400 37.69 7.71
99-12-20 39.25 39.31 38.63 1,398,000 38.88 7.95
99-12-17 38.88 39.56 38.38 9,206,000 39.44 8.07
99-12-16 39.50 39.56 38.88 5,703,600 38.88 7.95
99-12-15 39.63 39.88 39.31 1,980,800 39.50 8.08
99-12-14 38.88 39.88 38.75 5,862,800 39.81 8.15
99-12-13 39.25 39.25 38.81 11,647,200 39.06 7.99
Date Open High Low Vol Cls adjCls
99-12-10 40.13 40.75 39.69 2,204,400 40.13 8.21
99-12-09 40.25 40.94 40.19 1,983,600 40.63 8.31
99-12-08 40.13 40.75 40.13 1,498,000 40.50 8.29
99-12-07 40.06 40.63 40.00 1,836,800 40.25 8.24
99-12-06 40.00 40.38 39.63 1,677,600 40.06 8.20
99-12-03 40.38 41.38 40.00 1,812,000 40.00 8.19
99-12-02 40.75 40.88 40.19 1,104,400 40.25 8.24
99-12-01 41.31 41.38 40.56 1,486,400 40.69 8.33
99-11-30 40.06 41.75 40.06 2,447,600 41.50 8.49
Date Open High Low Vol Cls adjCls
99-11-29 40.06 40.69 40.06 2,543,600 40.50 8.29
99-11-26 40.25 40.38 40.06 388,800 40.19 8.22
99-11-24 40.94 40.94 39.75 1,743,600 40.13 8.21
99-11-23 41.63 41.69 41.00 2,898,000 41.13 8.42
99-11-22 42.44 42.50 41.75 2,302,000 41.81 8.56
99-11-19 43.00 43.00 42.44 2,664,000 42.50 8.70
99-11-18 42.38 43.25 42.06 1,846,000 43.13 8.82
99-11-17 42.13 42.88 41.25 2,399,200 42.31 8.66
99-11-16 44.38 44.38 42.56 7,194,000 42.75 8.75
Date Open High Low Vol Cls adjCls
99-11-15 44.13 46.25 44.06 6,264,400 45.13 9.23
99-11-12 44.19 44.25 42.19 2,877,600 43.13 8.82
99-11-11 43.50 45.00 43.50 4,077,200 44.19 9.04
99-11-10 42.44 44.06 42.06 4,168,000 43.56 8.91
99-11-09 40.63 41.63 39.75 2,433,200 41.63 8.52
99-11-08 39.94 40.75 39.88 2,081,200 40.56 8.30
99-11-05 39.44 40.50 39.44 1,806,400 40.44 8.27
99-11-04 39.06 40.00 38.94 6,367,600 39.25 8.03
99-11-03 40.00 40.00 39.00 1,678,000 39.25 8.03
Date Open High Low Vol Cls adjCls
99-11-02 40.56 40.75 39.88 2,115,600 39.94 8.17
99-11-01 40.19 41.25 40.19 1,720,400 40.56 8.30
99-10-29 39.63 40.75 39.63 2,486,000 40.19 8.22
99-10-28 39.38 40.44 39.38 2,877,200 40.00 8.19
99-10-27 38.56 39.88 38.56 2,197,600 39.38 8.06
99-10-26 38.88 39.00 38.56 6,544,000 38.56 7.89
99-10-25 39.00 39.19 38.81 2,572,400 39.00 7.98
99-10-22 40.00 40.75 39.31 1,600,000 39.31 8.04
99-10-21 39.19 40.38 39.13 1,105,200 40.06 8.20
Date Open High Low Vol Cls adjCls
99-10-20 39.19 39.50 38.97 1,015,600 39.44 8.07
99-10-19 39.06 39.31 38.94 2,131,200 39.25 8.03
99-10-18 38.81 39.44 38.56 2,685,200 39.06 7.99
99-10-15 38.88 39.13 38.63 3,452,400 39.00 7.98
99-10-14 38.94 40.13 38.75 4,013,200 39.31 8.04
99-10-13 42.00 42.50 38.56 7,648,000 38.94 7.97
99-10-12 42.00 42.63 41.69 1,177,600 41.81 8.56
99-10-11 41.94 42.13 41.38 742,800 42.06 8.61
99-10-08 41.13 42.00 40.69 2,276,000 42.00 8.59
Date Open High Low Vol Cls adjCls
99-10-07 41.75 41.81 40.91 990,400 41.38 8.47
99-10-06 42.38 42.38 41.38 1,620,000 42.00 8.59
99-10-05 42.69 42.88 41.75 3,011,200 42.38 8.67
99-10-04 41.94 42.94 41.81 1,520,400 42.69 8.73
99-10-01 41.00 42.38 41.00 2,882,800 41.69 8.53
99-09-30 41.69 41.75 40.69 2,462,000 40.94 8.38
99-09-29 41.88 42.69 41.63 2,170,000 41.69 8.53
99-09-28 43.44 43.56 41.38 3,071,600 41.75 8.54
99-09-27 42.06 43.88 42.06 4,908,800 43.31 8.86
Date Open High Low Vol Cls adjCls
99-09-24 43.75 43.75 41.38 3,053,600 41.75 8.54
99-09-23 38.69 44.25 37.38 13,090,800 38.13 7.80
99-09-22 40.00 40.00 36.69 15,352,400 37.75 7.72
99-09-21 40.44 41.25 40.06 3,297,200 40.63 8.31
99-09-20 41.38 41.50 40.38 2,276,000 40.69 8.33
99-09-17 40.63 41.38 40.63 1,825,600 41.25 8.44
99-09-16 42.00 42.00 40.31 2,155,600 40.63 8.31
99-09-15 42.00 42.44 41.88 2,642,000 42.25 8.65
99-09-14 41.75 42.19 41.38 2,351,600 41.69 8.53
Date Open High Low Vol Cls adjCls
99-09-13 41.38 41.94 41.38 2,926,000 41.75 8.54
99-09-10 41.13 42.00 40.63 2,391,600 41.38 8.47
99-09-09 40.38 41.13 40.31 3,132,400 40.31 8.25
99-09-08 40.50 40.88 39.88 3,620,800 40.31 8.25
99-09-07 41.50 41.56 40.63 2,678,800 40.94 8.38
99-09-03 41.25 42.44 41.13 1,142,000 41.56 8.50
99-09-02 41.31 41.31 40.06 2,570,000 40.38 8.26
99-09-01 40.63 41.56 40.56 1,860,400 41.31 8.45
99-08-31 41.38 42.38 40.56 5,613,600 40.63 8.31
Date Open High Low Vol Cls adjCls
99-08-30 44.38 44.50 41.19 3,101,600 41.19 8.43
99-08-27 43.00 44.81 42.75 3,504,800 44.38 9.08
99-08-26 40.94 43.31 40.81 4,994,000 43.31 8.86
99-08-25 42.13 42.19 40.31 7,772,400 40.69 8.33
99-08-24 43.75 43.88 42.38 4,648,000 42.38 8.67
99-08-23 43.50 44.44 43.38 3,396,400 44.44 9.09
99-08-20 43.00 44.00 42.91 4,353,200 44.00 9.00
99-08-19 42.63 43.38 42.50 4,076,800 43.06 8.81
99-08-18 41.13 44.50 40.44 6,687,600 43.50 8.90
Date Open High Low Vol Cls adjCls
99-08-17 40.00 42.00 38.69 22,366,800 41.75 8.54
99-08-16 40.00 40.50 38.63 4,389,200 40.19 8.22
99-08-13 39.63 40.88 39.63 3,768,400 40.25 8.24
99-08-12 39.25 39.94 38.88 6,237,200 39.50 8.08
99-08-11 36.06 38.31 36.06 5,790,400 38.00 7.78
99-08-10 36.13 36.38 35.00 11,126,000 35.75 7.32
99-08-09 38.06 38.06 36.50 3,484,400 36.81 7.53
99-08-06 36.75 38.00 36.63 3,319,200 38.00 7.78
99-08-05 39.50 39.56 36.88 4,569,600 37.13 7.60
Date Open High Low Vol Cls adjCls
99-08-04 41.31 41.63 38.88 4,791,200 39.00 7.98
99-08-03 41.50 42.00 41.13 2,164,800 41.50 8.49
99-08-02 41.00 41.69 41.00 2,334,000 41.00 8.39
99-07-30 41.06 42.19 40.25 4,710,000 40.69 8.33
99-07-29 41.00 41.56 40.25 4,313,200 41.06 8.40
99-07-28 43.25 43.31 41.50 4,504,400 41.75 8.54
99-07-27 44.69 45.38 43.44 3,571,600 43.44 8.89
99-07-26 43.88 45.13 43.63 3,197,600 44.75 9.16
99-07-23 45.69 45.75 43.19 3,438,800 43.50 8.90
Date Open High Low Vol Cls adjCls
99-07-22 47.25 47.44 44.44 8,321,600 46.00 9.41
99-07-21 46.88 48.63 46.75 18,980,400 47.50 9.72
99-07-20 53.75 53.88 52.75 2,330,800 52.94 10.83
99-07-19 56.00 56.00 54.13 3,634,400 54.13 11.08
99-07-16 56.38 57.75 55.56 2,655,200 56.13 11.48
99-07-15 53.50 56.38 53.50 2,994,000 56.38 11.54
99-07-14 53.75 54.00 53.31 1,292,000 53.38 10.92
99-07-13 54.00 54.25 53.00 1,790,800 54.25 11.10
99-07-12 54.75 54.88 53.81 1,306,800 53.88 11.02
Date Open High Low Vol Cls adjCls
99-07-09 54.25 54.94 54.25 1,884,800 54.75 11.20
99-07-08 54.13 54.69 54.00 1,507,600 54.25 11.10
99-07-07 53.38 54.88 53.38 2,260,800 54.63 11.18
99-07-06 54.50 54.94 54.06 2,686,800 54.63 11.18
99-07-02 53.00 54.94 53.00 2,162,400 54.75 11.20
99-07-01 52.75 54.00 51.94 3,623,600 54.00 11.05
99-06-30 54.25 55.19 52.69 2,741,200 54.13 11.08
99-06-29 51.63 55.00 51.44 3,142,400 54.31 11.11
99-06-28 49.75 51.75 49.75 2,492,800 51.75 10.59
Date Open High Low Vol Cls adjCls
99-06-25 49.63 50.38 49.50 2,206,800 49.75 10.18
99-06-24 48.81 49.75 48.63 2,506,000 49.63 10.15
99-06-23 49.50 49.75 48.44 2,970,000 48.44 9.91
99-06-22 48.75 49.38 47.88 5,555,600 49.31 10.09
99-06-21 50.69 50.75 47.75 4,664,400 48.75 9.98
99-06-18 51.25 51.25 50.56 2,106,800 50.75 10.38
99-06-17 50.50 51.44 50.31 3,044,800 51.25 10.49
99-06-16 50.00 50.81 49.94 3,980,800 50.69 10.37
99-06-15 49.88 50.25 49.31 3,208,400 50.00 10.23
Date Open High Low Vol Cls adjCls
99-06-14 50.25 50.88 49.19 2,630,800 49.75 10.18
99-06-11 51.13 52.06 49.69 4,102,400 50.25 10.28
99-06-10 50.25 52.50 50.13 6,791,600 51.63 10.56
99-06-09 52.00 52.25 49.63 3,992,000 50.44 10.32
99-06-08 54.00 54.63 52.31 1,963,600 52.44 10.73
99-06-07 53.75 54.50 53.38 3,380,800 53.75 11.00
99-06-04 52.63 53.75 52.63 4,416,400 53.25 10.90
99-06-03 52.50 54.13 52.44 16,105,200 52.75 10.79
99-06-02 57.50 57.88 56.19 1,409,600 57.00 11.66
Date Open High Low Vol Cls adjCls
99-06-01 58.00 58.00 57.00 1,437,200 57.75 11.82
99-05-28 55.25 58.38 55.19 1,804,400 58.25 11.92
99-05-27 54.13 55.38 54.00 2,517,600 55.38 11.33
99-05-26 54.50 54.75 53.19 4,141,200 54.75 11.20
99-05-25 56.50 56.81 53.56 3,382,000 53.88 11.02
99-05-24 59.13 59.44 56.63 1,732,800 57.00 11.66
99-05-21 57.50 59.50 57.38 2,368,400 58.94 12.06
99-05-20 58.63 59.19 56.38 3,847,200 57.13 11.69
99-05-19 58.88 59.25 58.38 1,370,000 59.25 12.12
Date Open High Low Vol Cls adjCls
99-05-18 58.50 59.38 58.00 1,380,400 58.50 11.97
99-05-17 60.25 60.25 58.50 2,038,800 58.75 12.02
99-05-14 60.44 61.06 60.13 1,896,800 60.25 12.33
99-05-13 62.75 62.88 61.00 2,671,600 61.75 12.64
99-05-12 61.63 63.25 61.06 5,618,400 62.19 12.73
99-05-11 60.06 61.63 59.88 3,155,600 61.13 12.51
99-05-10 61.56 62.00 60.63 1,893,600 62.00 12.69
99-05-07 62.50 62.56 61.06 3,866,000 61.50 12.58
99-05-06 63.00 63.69 62.00 3,036,800 62.63 12.81
Date Open High Low Vol Cls adjCls
99-05-05 63.38 63.50 63.00 1,754,400 63.25 12.94
99-05-04 65.06 65.50 63.13 2,409,600 63.50 12.99
99-05-03 64.38 65.88 64.38 3,275,200 65.13 13.33
99-04-30 65.50 65.75 63.56 5,089,200 64.38 13.17
99-04-29 66.25 66.25 59.00 17,693,200 65.00 13.30
99-04-28 67.63 68.88 65.81 12,202,400 66.00 13.51
99-04-27 66.00 69.50 65.25 4,244,800 69.13 14.14
99-04-26 68.94 68.94 66.69 2,530,800 67.13 13.74
99-04-23 69.50 70.00 68.75 1,036,000 69.13 14.14
Date Open High Low Vol Cls adjCls
99-04-22 70.75 70.75 69.38 1,399,600 70.25 14.37
99-04-21 67.38 69.75 67.19 1,582,400 69.75 14.27
99-04-20 66.25 67.56 65.94 1,430,400 67.38 13.79
99-04-19 66.25 67.50 64.44 2,616,800 65.88 13.48
99-04-16 70.00 70.38 67.38 1,279,600 67.63 13.84
99-04-15 71.25 71.63 68.00 1,732,400 69.88 14.30
99-04-14 71.75 72.19 71.06 1,263,200 71.13 14.55
99-04-13 71.38 72.44 71.31 1,509,600 71.88 14.71
99-04-12 70.94 72.50 70.56 1,365,600 72.00 14.73
Date Open High Low Vol Cls adjCls
99-04-09 71.00 71.50 70.69 805,600 70.94 14.52
99-04-08 71.44 72.00 68.88 1,630,400 71.25 14.58
99-04-07 72.25 72.63 71.00 961,600 71.44 14.62
99-04-06 72.25 73.00 72.00 1,598,400 72.31 14.80
99-04-05 73.75 73.88 71.50 1,779,600 72.25 14.78
99-04-01 72.75 73.88 71.56 4,698,800 73.50 15.04
99-03-31 70.00 70.50 69.25 2,210,800 70.25 14.37
99-03-30 70.44 72.63 69.25 3,042,400 69.44 14.21
99-03-29 68.94 70.00 68.44 2,199,200 69.50 14.22
Date Open High Low Vol Cls adjCls
99-03-26 67.25 68.13 66.75 1,644,400 67.94 13.90
99-03-25 66.44 67.63 66.25 3,308,400 67.25 13.76
99-03-24 66.13 66.50 65.75 2,034,000 66.25 13.56
99-03-23 69.38 69.38 67.00 2,337,600 67.63 13.84
99-03-22 69.00 70.06 68.63 1,030,800 69.81 14.29
99-03-19 70.00 70.75 69.25 3,356,400 69.50 14.22
99-03-18 67.50 69.06 66.50 2,841,600 69.00 14.12
99-03-17 63.63 66.25 63.63 1,638,800 66.00 13.51
99-03-16 63.88 65.19 63.31 2,128,000 63.63 13.02
Date Open High Low Vol Cls adjCls
99-03-15 63.25 63.31 62.06 1,932,800 62.38 12.76
99-03-12 64.75 64.75 62.88 2,250,400 63.81 13.06
99-03-11 64.50 65.88 64.50 3,515,200 65.13 13.33
99-03-10 65.50 65.56 63.88 1,766,800 64.25 13.15
99-03-09 65.38 66.06 65.13 2,365,200 65.75 13.45
99-03-08 65.56 66.50 65.06 2,230,000 66.44 13.59
99-03-05 65.13 65.50 64.63 4,926,400 65.44 13.39
99-03-04 62.31 63.38 62.31 3,194,000 63.25 12.94
99-03-03 65.00 65.00 62.00 2,799,600 62.25 12.74
Date Open High Low Vol Cls adjCls
99-03-02 61.88 63.56 61.81 3,022,800 63.00 12.89
99-03-01 61.50 62.25 60.50 2,413,200 62.13 12.71
99-02-26 61.63 62.50 61.50 2,312,400 62.13 12.71
99-02-25 63.00 63.00 61.44 3,454,000 61.88 12.66
99-02-24 60.13 63.44 60.06 3,586,800 63.13 12.92
99-02-23 60.00 60.50 59.75 1,729,200 60.06 12.29
99-02-22 59.00 60.00 58.88 6,565,600 60.00 12.28
99-02-19 57.75 59.13 57.75 5,130,400 58.19 11.91
99-02-18 58.75 58.88 57.19 2,304,800 57.69 11.80
Date Open High Low Vol Cls adjCls
99-02-17 58.63 59.88 58.38 3,467,200 59.00 12.07
99-02-16 58.00 58.81 57.88 2,690,400 58.75 12.02
99-02-12 57.00 57.44 56.13 2,903,200 57.00 11.66
99-02-11 58.75 59.00 57.38 8,656,000 58.75 12.02
99-02-10 51.38 54.50 51.31 5,027,600 53.75 11.00
99-02-09 51.13 51.50 50.88 3,025,600 51.19 10.47
99-02-08 48.88 50.75 48.75 986,800 50.75 10.38
99-02-05 48.44 49.00 48.06 2,189,600 49.00 10.03
99-02-04 49.38 49.56 48.44 3,341,200 48.63 9.95
Date Open High Low Vol Cls adjCls
99-02-03 46.81 49.38 46.75 3,146,000 49.38 10.10
99-02-02 46.25 47.88 46.25 1,444,800 46.94 9.60
99-02-01 47.00 47.06 46.25 1,102,400 46.25 9.46
99-01-29 48.69 48.75 47.56 1,094,000 47.56 9.73
99-01-28 48.19 49.13 47.88 1,304,800 48.94 10.01
99-01-27 48.31 48.75 48.06 1,818,400 48.44 9.91
99-01-26 46.00 48.00 46.00 3,468,000 48.00 9.82
99-01-25 45.75 46.25 45.00 1,418,000 46.25 9.46
99-01-22 46.00 46.31 45.56 2,614,800 46.00 9.41
Date Open High Low Vol Cls adjCls
99-01-21 47.63 47.63 46.31 5,022,800 46.63 9.54
99-01-20 48.63 48.94 47.50 2,388,000 47.75 9.77
99-01-19 48.75 49.00 48.31 2,610,800 48.50 9.92
99-01-15 48.25 48.75 47.75 1,686,800 48.75 9.98
99-01-14 49.63 49.84 48.00 2,105,600 48.00 9.82
99-01-13 48.63 50.38 48.44 2,354,000 50.38 10.31
99-01-12 50.50 50.69 49.44 1,564,000 49.88 10.21
99-01-11 49.56 51.00 49.56 2,830,000 51.00 10.44
99-01-08 49.06 49.69 48.56 789,200 49.69 10.17
Date Open High Low Vol Cls adjCls
99-01-07 49.44 49.69 49.06 917,200 49.56 10.14
99-01-06 49.00 50.00 48.94 1,957,600 49.81 10.19
99-01-05 48.50 49.25 48.50 1,833,200 49.06 10.04
99-01-04 49.13 49.69 47.38 2,479,600 48.13 9.85
98-12-31 50.63 50.88 49.19 2,011,600 50.13 10.26
98-12-30 48.94 50.63 48.75 1,615,200 50.63 10.36
98-12-29 47.69 48.94 47.56 1,045,200 48.94 10.01
98-12-28 47.63 48.13 47.50 2,210,400 47.69 9.76
98-12-24 47.75 47.88 47.50 468,400 47.63 9.75
Date Open High Low Vol Cls adjCls
98-12-23 48.94 49.19 47.75 858,000 48.31 9.89
98-12-22 48.00 49.13 47.56 1,406,800 49.06 10.04
98-12-21 49.19 49.19 47.50 2,313,200 48.00 9.82
98-12-18 47.94 49.19 47.81 2,208,000 49.19 10.07
98-12-17 47.00 48.13 46.94 1,348,400 48.13 9.85
98-12-16 46.56 47.81 46.56 1,470,000 47.31 9.68
98-12-15 46.13 46.75 46.13 1,194,000 46.75 9.57
98-12-14 48.06 48.06 46.00 1,022,000 46.38 9.49
98-12-11 48.00 48.31 47.63 1,126,000 48.31 9.89
Date Open High Low Vol Cls adjCls
98-12-10 49.75 49.88 48.13 2,409,200 48.25 9.87
98-12-09 48.81 49.69 48.50 3,345,200 49.50 10.13
98-12-08 49.25 49.38 48.50 1,515,200 49.00 10.03
98-12-07 49.19 49.50 48.50 3,625,200 49.38 10.10
98-12-04 47.00 49.31 47.00 1,960,400 49.31 10.09
98-12-03 45.25 46.69 45.25 1,630,000 46.44 9.50
98-12-02 45.88 45.94 45.19 1,392,000 45.38 9.28
98-12-01 45.25 46.06 45.25 1,896,400 45.94 9.40
98-11-30 45.31 46.13 44.81 1,352,400 45.75 9.36
Date Open High Low Vol Cls adjCls
98-11-27 45.69 45.75 45.31 302,400 45.44 9.30
98-11-25 46.13 46.38 46.00 450,800 46.19 9.45
98-11-24 46.75 46.94 46.13 1,660,000 46.25 9.46
98-11-23 46.00 47.25 46.00 2,856,400 47.25 9.67
98-11-20 46.38 46.63 46.00 2,102,800 46.00 9.41
98-11-19 45.94 45.94 45.25 1,949,600 45.75 9.36
98-11-18 46.00 46.00 45.31 832,800 45.69 9.35
98-11-17 47.00 47.00 45.69 1,445,200 46.06 9.43
98-11-16 47.00 47.50 46.25 2,013,200 47.19 9.66
Date Open High Low Vol Cls adjCls
98-11-13 45.13 47.06 45.00 1,972,000 46.94 9.60
98-11-12 44.88 45.25 44.31 2,277,600 45.19 9.25
98-11-11 45.00 45.13 44.06 2,472,800 45.00 9.21
98-11-10 44.00 45.56 43.88 3,186,400 45.50 9.31
98-11-09 43.81 44.00 42.94 1,819,200 44.00 9.00
98-11-06 43.75 43.88 43.31 1,548,000 43.63 8.93
98-11-05 43.75 43.94 42.81 1,862,800 43.69 8.94
98-11-04 44.00 44.50 43.94 3,397,600 44.25 9.05
98-11-03 43.88 43.94 43.50 2,564,800 43.94 8.99
Date Open High Low Vol Cls adjCls
98-11-02 43.38 44.44 43.31 4,080,400 44.13 9.03
98-10-30 42.88 43.50 42.81 2,624,400 43.50 8.90
98-10-29 43.00 43.38 42.75 1,337,200 43.06 8.81
98-10-28 43.50 43.88 43.38 1,148,800 43.50 8.90
98-10-27 44.00 44.56 43.75 2,747,200 44.00 9.00
98-10-26 44.75 44.75 43.75 1,890,00