American International Group, Inc. (AIG)

59.25
+0.37 (+0.63%)
Exchange
NYQ
Day Range
58.34 - 59.51
52 Week Range
48.56 - 64.93
Open
59.46
Avg. Vol
8,381,740
Market Cap
76.47B
Short ratio
1.80
PE ratio
11.63
PEG Ratio
1.15
Earnings Share
5.08

American International Group, Inc. (AIG) Historicals

Date Open High Low Vol Cls adjCls
15-09-02 59.46 59.51 58.34 9,572,400 59.10 59.10
15-09-01 58.97 59.41 58.31 9,662,200 58.73 58.73
15-08-31 60.74 60.86 60.23 9,335,500 60.34 60.34
15-08-28 60.47 61.06 60.30 6,301,600 61.00 61.00
15-08-27 59.83 61.16 59.38 9,590,400 61.11 61.11
15-08-26 59.15 59.61 57.31 13,566,300 59.16 59.16
15-08-25 58.77 59.09 56.56 12,137,100 56.64 56.64
15-08-24 54.22 58.89 54.00 19,882,500 56.94 56.94
15-08-21 61.00 61.38 59.70 12,980,400 59.73 59.73
Date Open High Low Vol Cls adjCls
15-08-20 62.33 62.69 61.69 8,364,400 61.71 61.71
15-08-19 63.30 63.41 62.81 8,922,300 62.92 62.92
15-08-18 64.17 64.35 63.54 6,728,700 63.71 63.71
15-08-17 63.82 64.50 63.56 4,957,000 64.30 64.30
15-08-14 63.02 64.27 62.93 5,735,200 64.25 64.25
15-08-13 63.18 63.82 63.15 4,258,700 63.24 63.24
15-08-12 62.60 63.53 61.52 9,679,200 63.26 63.26
15-08-11 63.01 63.53 62.99 6,982,700 63.31 63.31
15-08-10 63.94 64.71 63.94 8,436,500 63.99 63.99
Date Open High Low Vol Cls adjCls
15-08-07 63.07 63.47 62.97 5,784,600 63.39 63.39
15-08-06 62.98 63.62 62.87 10,480,500 63.02 63.02
15-08-05 62.77 63.21 62.60 12,875,100 62.96 62.96
15-08-04 63.70 63.70 60.32 26,483,600 62.34 62.34
15-08-03 64.23 64.58 63.81 7,412,200 64.15 64.15
15-07-31 64.60 64.72 64.08 7,192,000 64.12 64.12
15-07-30 64.42 64.60 64.15 5,294,100 64.53 64.53
15-07-29 63.75 64.74 63.67 6,177,100 64.54 64.54
15-07-28 63.68 63.99 63.24 6,729,000 63.66 63.66
Date Open High Low Vol Cls adjCls
15-07-27 63.20 63.40 62.65 7,062,300 63.24 63.24
15-07-24 64.19 64.35 63.57 4,409,700 63.64 63.64
15-07-23 64.60 64.93 64.04 4,853,100 64.14 64.14
15-07-22 63.90 64.69 63.74 5,144,300 64.54 64.54
15-07-21 64.06 64.28 63.69 5,352,100 64.00 64.00
15-07-20 64.21 64.24 63.90 4,914,200 64.04 64.04
15-07-17 64.05 64.20 63.63 5,316,600 64.05 64.05
15-07-16 64.50 64.50 63.79 5,171,700 64.16 64.16
15-07-15 63.87 64.38 63.38 5,518,800 64.03 64.03
Date Open High Low Vol Cls adjCls
15-07-14 63.42 63.87 63.16 6,475,800 63.57 63.57
15-07-13 63.08 63.45 62.88 4,509,200 63.38 63.38
15-07-10 62.68 63.10 62.27 4,163,700 62.62 62.62
15-07-09 61.86 62.16 61.63 6,018,100 61.76 61.76
15-07-08 61.88 62.02 60.93 5,979,500 61.16 61.16
15-07-07 61.85 62.28 60.85 7,537,700 62.21 62.21
15-07-06 61.48 62.11 61.22 7,050,600 61.85 61.85
15-07-02 62.47 62.59 61.91 6,430,500 62.08 62.08
15-07-01 62.76 62.94 62.04 5,944,700 62.35 62.35
Date Open High Low Vol Cls adjCls
15-06-30 62.24 62.45 61.52 7,514,100 61.82 61.82
15-06-29 61.73 62.56 61.52 8,680,500 61.59 61.59
15-06-26 62.77 62.97 62.50 6,447,300 62.73 62.73
15-06-25 62.87 63.22 62.43 6,860,300 62.43 62.43
15-06-24 63.15 63.35 62.81 6,045,900 62.92 62.92
15-06-23 63.13 63.43 62.77 9,036,600 63.32 63.32
15-06-22 62.36 62.75 62.15 7,172,200 62.58 62.58
15-06-19 62.08 62.23 61.49 15,886,000 61.83 61.83
15-06-18 62.29 62.38 61.77 8,893,400 62.29 62.29
Date Open High Low Vol Cls adjCls
15-06-17 62.24 62.36 61.57 7,206,900 61.86 61.86
15-06-16 62.21 62.55 61.80 10,600,000 61.98 61.98
15-06-15 61.30 63.70 61.15 19,785,400 62.57 62.57
15-06-12 61.82 62.00 61.48 7,019,100 61.89 61.89
15-06-11 61.69 62.22 61.57 8,332,400 61.99 61.99
15-06-10 60.26 61.78 60.12 10,914,300 61.68 61.68
15-06-09 59.51 60.34 59.32 7,227,400 59.99 59.99
15-06-08 60.50 60.58 59.63 8,482,100 59.66 59.53
15-06-05 61.15 61.32 60.42 6,376,600 60.50 60.37
Date Open High Low Vol Cls adjCls
15-06-04 60.67 61.03 60.47 8,335,700 60.61 60.48
15-06-03 59.84 61.28 59.64 12,437,800 61.11 60.98
15-06-02 58.90 60.05 58.64 9,026,700 59.68 59.55
15-06-01 58.91 59.00 58.33 6,587,900 58.68 58.56
15-05-29 59.36 59.40 58.55 6,817,700 58.61 58.49
15-05-28 59.30 59.51 58.74 4,119,600 59.45 59.33
15-05-27 59.28 59.58 59.18 6,447,000 59.39 59.27
15-05-26 59.76 59.80 59.07 5,054,100 59.23 59.11
15-05-22 60.13 60.47 59.82 4,576,200 59.88 59.75
Date Open High Low Vol Cls adjCls
15-05-21 59.93 60.70 59.85 6,743,100 60.22 60.09
15-05-20 59.43 60.09 58.93 6,557,200 59.96 59.83
15-05-19 59.02 59.56 58.77 5,446,100 59.41 59.29
15-05-18 58.46 59.03 58.37 4,894,200 58.89 58.77
15-05-15 59.03 59.06 58.15 7,437,300 58.36 58.24
15-05-14 59.00 59.21 58.72 3,956,000 58.97 58.85
15-05-13 58.56 58.92 58.44 5,188,200 58.74 58.62
15-05-12 58.71 58.98 58.39 7,271,700 58.76 58.64
15-05-11 59.67 59.88 59.15 8,455,200 59.20 59.08
Date Open High Low Vol Cls adjCls
15-05-08 59.44 59.79 59.09 6,824,200 59.67 59.54
15-05-07 58.16 59.50 57.82 8,479,400 58.97 58.85
15-05-06 58.38 58.67 57.72 6,771,700 58.15 58.03
15-05-05 58.02 58.55 57.89 7,487,700 58.00 57.88
15-05-04 58.00 58.46 57.98 5,298,100 58.20 58.08
15-05-01 56.90 58.03 56.80 13,401,900 57.74 57.62
15-04-30 56.28 56.72 55.93 7,291,400 56.29 56.17
15-04-29 56.62 56.90 56.36 10,205,000 56.65 56.53
15-04-28 56.62 57.18 56.60 8,814,600 56.80 56.68
Date Open High Low Vol Cls adjCls
15-04-27 56.91 57.35 56.80 7,775,100 57.00 56.88
15-04-24 57.10 57.17 56.85 5,894,200 56.99 56.87
15-04-23 56.52 56.79 56.24 9,688,400 56.75 56.63
15-04-22 56.85 56.90 56.20 10,324,900 56.58 56.46
15-04-21 57.59 57.68 56.49 8,168,100 56.64 56.52
15-04-20 57.81 57.91 57.39 4,719,700 57.51 57.39
15-04-17 57.75 58.11 57.06 7,583,800 57.43 57.31
15-04-16 58.36 58.73 58.13 7,321,500 58.16 58.04
15-04-15 57.75 58.59 57.56 7,289,900 58.27 58.15
Date Open High Low Vol Cls adjCls
15-04-14 57.32 57.76 56.90 6,505,600 57.50 57.38
15-04-13 56.68 57.79 56.37 8,804,000 57.46 57.34
15-04-10 56.18 56.70 56.13 4,993,200 56.59 56.47
15-04-09 55.40 56.47 55.35 6,645,400 56.29 56.17
15-04-08 54.94 55.73 54.91 5,837,700 55.45 55.33
15-04-07 55.27 55.61 54.95 4,857,300 54.98 54.86
15-04-06 54.50 55.56 54.36 4,639,500 55.42 55.30
15-04-02 54.65 55.23 54.41 5,354,700 55.14 55.02
15-04-01 54.61 55.02 54.23 7,181,200 54.81 54.70
Date Open High Low Vol Cls adjCls
15-03-31 54.41 55.11 54.21 7,424,200 54.79 54.68
15-03-30 54.25 54.80 54.25 5,770,500 54.68 54.57
15-03-27 54.50 54.50 53.92 6,454,400 54.03 53.92
15-03-26 54.38 54.55 54.13 8,884,400 54.17 54.06
15-03-25 55.34 55.37 54.52 6,962,600 54.52 54.41
15-03-24 55.56 55.92 55.37 5,343,800 55.37 55.25
15-03-23 55.99 56.50 55.83 5,788,500 55.83 55.71
15-03-20 55.81 56.20 55.67 11,660,400 55.94 55.82
15-03-19 56.15 56.41 55.36 6,170,900 55.65 55.53
Date Open High Low Vol Cls adjCls
15-03-18 55.70 56.69 55.30 8,487,200 56.42 56.30
15-03-17 55.47 56.09 55.16 5,676,800 55.80 55.68
15-03-16 55.63 56.10 55.50 5,922,900 55.93 55.81
15-03-13 55.52 55.60 54.81 6,507,300 55.30 55.18
15-03-12 54.98 55.66 54.90 5,887,200 55.60 55.48
15-03-11 54.40 55.04 54.33 6,646,900 54.72 54.61
15-03-10 55.43 55.43 54.42 14,513,400 54.42 54.31
15-03-09 55.86 56.22 55.62 12,140,600 56.11 55.87
15-03-06 55.75 56.44 55.59 11,480,000 56.00 55.76
Date Open High Low Vol Cls adjCls
15-03-05 55.56 55.67 55.20 5,614,900 55.61 55.37
15-03-04 55.29 55.51 54.97 6,057,600 55.38 55.14
15-03-03 55.28 55.73 55.25 5,951,000 55.58 55.34
15-03-02 55.33 55.65 55.04 7,283,900 55.65 55.41
15-02-27 54.95 55.61 54.84 15,031,200 55.33 55.09
15-02-26 54.78 55.11 54.68 6,594,200 54.93 54.69
15-02-25 54.76 55.11 54.71 5,825,600 54.80 54.56
15-02-24 54.52 55.35 54.52 7,844,600 55.04 54.80
15-02-23 55.20 55.20 54.39 11,606,500 54.57 54.33
Date Open High Low Vol Cls adjCls
15-02-20 54.86 55.37 54.39 12,442,500 55.22 54.98
15-02-19 54.66 55.25 54.54 8,073,700 54.98 54.74
15-02-18 54.99 55.10 54.59 9,024,100 54.71 54.47
15-02-17 54.09 55.26 54.01 15,678,000 54.99 54.75
15-02-13 51.16 54.14 51.15 19,888,600 53.96 53.73
15-02-12 52.31 52.69 52.08 9,322,400 52.45 52.22
15-02-11 52.32 52.36 51.69 7,480,200 52.25 52.02
15-02-10 52.53 52.77 51.96 5,580,800 52.41 52.18
15-02-09 51.67 52.47 51.52 7,093,800 52.14 51.91
Date Open High Low Vol Cls adjCls
15-02-06 51.95 52.55 51.95 9,802,100 52.10 51.88
15-02-05 51.26 51.87 51.15 6,365,300 51.62 51.40
15-02-04 51.07 51.91 51.05 10,292,000 51.51 51.29
15-02-03 50.80 51.39 50.60 9,470,100 51.33 51.11
15-02-02 49.03 50.60 49.01 12,005,700 50.46 50.24
15-01-30 48.90 49.62 48.75 11,238,500 48.87 48.66
15-01-29 49.37 49.70 48.68 12,400,200 49.26 49.05
15-01-28 50.84 50.84 49.18 11,498,800 49.21 49.00
15-01-27 50.74 50.93 50.24 8,236,400 50.47 50.25
Date Open High Low Vol Cls adjCls
15-01-26 51.32 51.57 51.00 12,159,100 51.21 50.99
15-01-23 52.24 52.36 51.49 5,237,700 51.51 51.29
15-01-22 51.28 52.33 50.86 11,850,100 52.28 52.05
15-01-21 50.45 51.09 50.05 7,228,400 50.83 50.61
15-01-20 51.32 51.50 50.29 8,285,000 50.65 50.43
15-01-16 50.21 51.14 50.05 8,084,100 51.11 50.89
15-01-15 51.38 51.54 50.37 8,056,100 50.40 50.18
15-01-14 51.03 51.44 50.47 12,242,700 51.38 51.16
15-01-13 52.60 53.03 50.88 14,042,200 51.87 51.65
Date Open High Low Vol Cls adjCls
15-01-12 53.14 53.22 52.14 8,114,800 52.36 52.13
15-01-09 54.20 54.29 52.96 6,877,800 53.32 53.09
15-01-08 54.42 54.67 53.86 13,066,300 54.24 54.01
15-01-07 54.73 54.73 54.17 8,762,000 54.48 54.24
15-01-06 54.74 54.87 53.74 15,406,400 54.22 53.99
15-01-05 55.68 55.87 54.73 10,103,500 55.00 54.76
15-01-02 56.53 56.60 55.75 6,608,300 56.11 55.87
14-12-31 56.73 56.75 55.97 5,054,100 56.01 55.77
14-12-30 56.45 56.79 56.24 4,434,300 56.51 56.27
Date Open High Low Vol Cls adjCls
14-12-29 56.34 56.79 56.23 5,126,500 56.49 56.25
14-12-26 56.55 56.78 56.39 3,297,000 56.42 56.18
14-12-24 56.66 56.73 56.26 3,630,600 56.28 56.04
14-12-23 56.13 56.60 56.11 7,167,400 56.44 56.20
14-12-22 55.73 56.23 55.58 10,211,600 56.13 55.89
14-12-19 55.02 55.84 54.85 14,856,900 55.78 55.54
14-12-18 54.68 55.01 54.37 8,562,200 55.01 54.77
14-12-17 53.18 54.19 52.98 8,726,900 54.02 53.79
14-12-16 53.05 54.11 52.85 7,867,400 52.88 52.65
Date Open High Low Vol Cls adjCls
14-12-15 54.46 54.59 53.08 8,611,100 53.48 53.25
14-12-12 54.88 55.28 54.04 7,115,500 54.05 53.82
14-12-11 54.87 55.89 54.78 7,441,200 55.18 54.94
14-12-10 55.29 55.70 54.74 7,678,600 54.84 54.60
14-12-09 55.02 55.61 54.78 5,272,700 55.59 55.35
14-12-08 55.34 55.96 55.15 7,526,100 55.69 55.45
14-12-05 55.38 55.87 55.20 6,500,700 55.33 55.09
14-12-04 54.69 55.32 54.65 5,441,700 55.17 54.93
14-12-03 55.01 55.39 54.80 7,323,300 54.90 54.66
Date Open High Low Vol Cls adjCls
14-12-02 54.43 55.05 54.43 6,006,400 54.98 54.74
14-12-01 54.56 54.72 53.92 7,151,100 54.43 54.07
14-11-28 54.69 55.02 54.69 2,894,100 54.80 54.44
14-11-26 54.71 54.80 54.38 3,566,900 54.61 54.25
14-11-25 55.15 55.17 54.29 8,199,800 54.68 54.32
14-11-24 54.91 55.19 54.76 8,237,300 55.10 54.74
14-11-21 54.99 54.99 54.50 8,386,200 54.59 54.23
14-11-20 53.75 54.47 53.69 7,717,700 54.45 54.09
14-11-19 53.80 54.12 53.66 6,351,100 54.02 53.66
Date Open High Low Vol Cls adjCls
14-11-18 54.12 54.20 53.80 7,063,400 53.89 53.53
14-11-17 53.81 54.08 53.70 7,493,000 54.02 53.66
14-11-14 54.40 54.55 53.61 9,083,800 53.90 53.54
14-11-13 54.19 54.61 54.17 5,844,200 54.50 54.14
14-11-12 54.01 54.48 53.83 6,012,700 54.35 53.99
14-11-11 54.29 54.64 54.29 4,608,800 54.36 54.00
14-11-10 54.10 54.36 54.00 6,004,800 54.36 54.00
14-11-07 53.76 54.20 53.64 7,421,200 54.03 53.67
14-11-06 53.63 54.05 53.40 7,559,600 53.91 53.55
Date Open High Low Vol Cls adjCls
14-11-05 53.52 53.81 53.13 9,067,100 53.78 53.42
14-11-04 53.80 53.85 52.90 15,411,900 53.40 53.05
14-11-03 53.79 53.91 53.17 9,718,200 53.80 53.44
14-10-31 53.67 53.78 53.12 9,531,100 53.57 53.22
14-10-30 52.16 53.10 52.14 5,578,500 52.93 52.58
14-10-29 52.87 53.10 52.00 8,334,100 52.36 52.01
14-10-28 52.06 52.87 52.05 11,132,100 52.84 52.49
14-10-27 52.01 52.25 51.51 7,190,000 51.74 51.40
14-10-24 51.55 52.21 51.39 5,757,500 52.16 51.82
Date Open High Low Vol Cls adjCls
14-10-23 52.12 52.24 51.52 6,829,100 51.62 51.28
14-10-22 52.30 52.47 51.66 7,556,300 51.67 51.33
14-10-21 51.32 52.20 51.27 9,073,000 52.15 51.81
14-10-20 51.34 51.42 50.59 8,868,200 51.01 50.67
14-10-17 50.10 50.98 49.98 10,847,400 50.76 50.42
14-10-16 48.95 50.00 48.68 12,584,700 49.40 49.07
14-10-15 49.13 49.80 48.56 15,426,500 49.69 49.36
14-10-14 50.03 50.60 49.90 11,581,300 50.07 49.74
14-10-13 50.00 50.45 49.71 10,229,900 49.81 49.48
Date Open High Low Vol Cls adjCls
14-10-10 50.02 50.61 49.62 14,919,500 49.96 49.63
14-10-09 51.84 52.00 50.21 18,871,700 50.42 50.09
14-10-08 51.13 52.05 50.43 16,323,200 52.01 51.67
14-10-07 52.29 52.33 51.00 17,072,000 51.01 50.67
14-10-06 53.53 53.63 52.48 6,800,600 52.77 52.42
14-10-03 53.38 53.57 53.03 7,632,900 53.35 53.00
14-10-02 52.97 53.12 51.70 12,801,900 52.61 52.26
14-10-01 54.04 54.10 52.87 14,633,100 52.96 52.61
14-09-30 54.28 54.62 53.97 8,250,900 54.02 53.66
Date Open High Low Vol Cls adjCls
14-09-29 54.00 54.51 53.51 7,013,600 54.17 53.81
14-09-26 54.28 54.72 54.16 6,891,200 54.52 54.16
14-09-25 54.87 54.90 54.12 7,623,600 54.16 53.80
14-09-24 54.50 55.15 54.45 6,614,000 54.99 54.63
14-09-23 54.85 55.12 54.37 7,676,300 54.51 54.15
14-09-22 55.08 55.38 54.90 8,138,200 54.93 54.57
14-09-19 56.52 56.56 55.11 14,719,000 55.24 54.88
14-09-18 55.76 56.48 55.76 7,820,600 56.33 55.96
14-09-17 55.84 56.25 55.50 9,117,000 55.85 55.48
Date Open High Low Vol Cls adjCls
14-09-16 55.22 55.73 55.13 6,949,600 55.62 55.25
14-09-15 55.11 55.45 54.74 5,698,300 55.40 55.03
14-09-12 55.29 55.50 55.01 5,654,300 55.19 54.83
14-09-11 55.08 55.63 55.03 4,337,300 55.43 55.06
14-09-10 55.11 55.54 55.02 6,888,200 55.35 54.98
14-09-09 55.03 55.25 54.51 6,367,700 55.08 54.72
14-09-08 55.32 55.61 54.94 7,415,400 55.32 54.83
14-09-05 55.06 55.35 54.64 5,861,100 55.04 54.55
14-09-04 55.82 55.95 54.97 6,436,800 55.23 54.74
Date Open High Low Vol Cls adjCls
14-09-03 55.93 56.06 55.56 5,529,300 55.58 55.09
14-09-02 56.29 56.37 55.46 6,048,600 55.80 55.31
14-08-29 55.95 56.09 55.74 4,420,100 56.06 55.56
14-08-28 55.83 55.87 55.47 5,346,900 55.73 55.24
14-08-27 56.27 56.31 56.00 6,376,900 56.16 55.66
14-08-26 56.01 56.22 55.89 4,749,200 56.08 55.58
14-08-25 55.70 56.09 55.60 8,407,700 55.89 55.40
14-08-22 55.40 55.55 55.04 7,236,200 55.33 54.84
14-08-21 54.81 55.75 54.73 8,043,700 55.58 55.09
Date Open High Low Vol Cls adjCls
14-08-20 54.49 55.01 54.49 6,276,000 54.87 54.38
14-08-19 54.67 54.90 54.50 5,825,400 54.62 54.14
14-08-18 54.36 54.55 54.09 5,614,300 54.48 54.00
14-08-15 54.32 54.37 53.42 5,886,300 53.99 53.51
14-08-14 53.64 54.27 53.58 6,442,800 54.06 53.58
14-08-13 53.61 53.78 53.35 8,864,600 53.53 53.06
14-08-12 52.96 53.50 52.93 8,064,200 53.35 52.88
14-08-11 52.56 53.04 52.40 6,152,200 52.90 52.43
14-08-08 52.16 52.48 51.98 8,128,800 52.45 51.99
Date Open High Low Vol Cls adjCls
14-08-07 52.83 53.00 51.98 13,327,800 52.06 51.60
14-08-06 51.90 52.65 51.90 9,990,400 52.50 52.04
14-08-05 53.53 53.70 51.75 22,628,800 52.20 51.74
14-08-04 52.50 52.76 52.03 8,888,200 52.66 52.19
14-08-01 51.82 52.41 51.61 9,385,500 52.05 51.59
14-07-31 52.60 52.96 51.90 8,272,100 51.98 51.52
14-07-30 53.66 53.74 52.95 6,834,900 53.05 52.58
14-07-29 54.00 54.14 53.31 6,326,600 53.35 52.88
14-07-28 54.14 54.17 53.46 7,135,500 53.95 53.47
Date Open High Low Vol Cls adjCls
14-07-25 54.84 54.98 54.15 7,389,100 54.16 53.68
14-07-24 55.20 55.39 54.90 4,241,400 55.17 54.68
14-07-23 54.85 55.13 54.70 3,877,500 55.02 54.53
14-07-22 54.80 55.05 54.54 8,308,600 54.70 54.22
14-07-21 54.74 55.19 54.65 6,565,000 55.11 54.62
14-07-18 54.91 55.26 54.64 4,928,400 55.20 54.71
14-07-17 54.92 55.33 54.66 7,546,700 54.70 54.22
14-07-16 55.34 55.46 54.87 5,175,900 55.04 54.55
14-07-15 55.12 55.52 54.89 6,686,000 55.05 54.56
Date Open High Low Vol Cls adjCls
14-07-14 54.93 55.25 54.87 5,501,100 55.10 54.61
14-07-11 54.31 54.67 54.04 4,044,100 54.52 54.04
14-07-10 54.07 54.57 53.13 8,825,100 54.48 54.00
14-07-09 55.15 55.32 54.73 4,087,100 55.07 54.58
14-07-08 55.10 55.15 54.72 7,342,700 54.93 54.44
14-07-07 55.41 55.49 55.01 4,264,400 55.31 54.82
14-07-03 55.51 55.99 55.36 3,690,000 55.64 55.15
14-07-02 55.08 55.63 55.04 4,718,400 55.25 54.76
14-07-01 54.99 55.71 54.94 6,850,700 55.38 54.89
Date Open High Low Vol Cls adjCls
14-06-30 54.74 54.94 54.45 5,421,000 54.58 54.10
14-06-27 54.61 54.88 54.22 6,555,000 54.61 54.13
14-06-26 55.00 55.00 54.13 5,940,700 54.89 54.40
14-06-25 55.03 55.16 54.75 7,644,900 54.89 54.40
14-06-24 55.41 55.83 55.26 8,767,100 55.26 54.77
14-06-23 55.57 55.78 55.27 5,317,000 55.72 55.23
14-06-20 56.00 56.00 55.46 9,187,900 55.58 55.09
14-06-19 55.79 55.83 55.37 6,149,600 55.70 55.21
14-06-18 55.18 55.68 54.84 7,471,000 55.59 55.10
Date Open High Low Vol Cls adjCls
14-06-17 54.76 55.35 54.70 7,681,700 55.22 54.73
14-06-16 54.59 55.06 54.41 6,035,000 54.98 54.49
14-06-13 54.46 54.85 54.40 5,625,600 54.70 54.22
14-06-12 54.73 54.78 54.30 7,891,400 54.42 53.94
14-06-11 54.85 54.92 54.35 5,334,200 54.78 54.30
14-06-10 55.05 55.13 54.80 5,083,700 55.01 54.52
14-06-09 55.03 55.42 54.82 6,521,300 55.07 54.58
14-06-06 55.03 55.44 54.98 7,690,000 55.29 54.80
14-06-05 54.96 55.07 54.33 6,818,200 54.95 54.34
Date Open High Low Vol Cls adjCls
14-06-04 54.36 55.42 54.27 10,717,100 54.87 54.26
14-06-03 54.12 54.61 53.67 9,754,100 54.59 53.98
14-06-02 54.16 54.34 53.82 6,661,800 54.26 53.66
14-05-30 53.96 54.12 53.78 8,212,300 54.07 53.47
14-05-29 53.65 54.31 53.41 7,178,200 54.18 53.58
14-05-28 53.80 53.87 53.34 4,842,800 53.48 52.89
14-05-27 53.66 54.21 53.60 6,184,400 53.75 53.15
14-05-23 53.61 53.93 53.43 4,604,600 53.60 53.00
14-05-22 53.51 53.74 53.16 4,699,500 53.54 52.95
Date Open High Low Vol Cls adjCls
14-05-21 53.51 54.03 53.25 9,914,900 53.51 52.92
14-05-20 52.70 52.90 52.29 5,062,000 52.49 51.91
14-05-19 52.42 52.86 52.30 6,778,400 52.71 52.12
14-05-16 52.91 52.91 52.03 7,414,000 52.50 51.92
14-05-15 53.28 53.57 52.24 8,794,100 52.86 52.27
14-05-14 53.94 54.00 53.15 5,728,800 53.39 52.80
14-05-13 53.45 54.02 53.16 8,377,700 53.96 53.36
14-05-12 52.94 53.44 52.62 7,251,400 53.38 52.79
14-05-09 52.29 52.36 51.72 6,764,500 52.28 51.70
Date Open High Low Vol Cls adjCls
14-05-08 51.51 52.76 51.50 9,090,200 52.37 51.79
14-05-07 50.76 52.03 50.76 15,405,400 51.66 51.09
14-05-06 51.65 52.10 50.19 21,777,600 50.54 49.98
14-05-05 52.00 52.74 51.71 9,258,300 52.72 52.13
14-05-02 52.97 53.30 52.19 8,452,800 52.35 51.77
14-05-01 53.02 53.22 52.54 7,400,600 52.94 52.35
14-04-30 52.76 53.20 52.38 7,644,000 53.13 52.54
14-04-29 52.49 52.82 52.19 7,941,500 52.81 52.22
14-04-28 52.77 52.84 51.53 9,883,100 52.11 51.53
Date Open High Low Vol Cls adjCls
14-04-25 52.35 52.49 51.49 7,314,000 51.61 51.04
14-04-24 51.82 52.73 51.52 8,804,300 52.49 51.91
14-04-23 50.92 51.70 50.72 5,886,300 51.64 51.07
14-04-22 50.70 51.19 50.47 5,891,900 51.00 50.43
14-04-21 50.68 50.86 50.31 4,144,300 50.81 50.25
14-04-17 50.26 51.22 50.23 7,142,400 50.82 50.26
14-04-16 50.34 50.46 49.86 5,829,400 50.39 49.83
14-04-15 49.66 50.09 49.02 8,434,500 49.84 49.29
14-04-14 49.94 49.95 48.95 7,639,200 49.57 49.02
Date Open High Low Vol Cls adjCls
14-04-11 49.50 49.97 49.13 10,396,900 49.40 48.85
14-04-10 51.05 51.23 49.93 10,503,500 50.06 49.50
14-04-09 50.33 51.20 49.50 11,036,800 51.10 50.53
14-04-08 49.56 50.12 49.19 8,870,700 50.04 49.48
14-04-07 50.22 50.35 49.20 9,613,000 49.63 49.08
14-04-04 51.25 51.82 50.33 13,127,500 50.55 49.99
14-04-03 50.82 50.91 50.46 10,948,700 50.83 50.27
14-04-02 50.12 50.58 50.01 7,252,300 50.56 50.00
14-04-01 50.32 50.55 49.93 7,454,700 49.97 49.42
Date Open High Low Vol Cls adjCls
14-03-31 50.16 50.38 49.72 6,061,000 50.01 49.45
14-03-28 49.52 50.02 49.28 7,136,500 49.88 49.33
14-03-27 49.55 49.67 48.85 8,736,800 49.41 48.86
14-03-26 50.46 50.66 49.70 6,910,100 49.70 49.15
14-03-25 50.32 50.51 49.88 6,949,800 50.21 49.65
14-03-24 50.12 50.28 49.42 6,328,900 49.71 49.16
14-03-21 50.86 50.91 49.83 9,942,300 50.02 49.46
14-03-20 49.80 50.50 49.74 8,102,300 50.38 49.82
14-03-19 49.67 50.06 49.46 8,075,400 49.73 49.18
Date Open High Low Vol Cls adjCls
14-03-18 49.18 49.80 49.08 8,960,800 49.76 49.21
14-03-17 48.91 49.25 48.74 8,936,600 48.92 48.38
14-03-14 48.72 49.10 48.27 9,028,400 48.59 48.05
14-03-13 50.24 50.24 48.65 12,580,600 48.74 48.20
14-03-12 49.40 50.33 49.36 13,730,900 49.93 49.38
14-03-11 51.19 51.39 50.41 8,507,700 50.53 49.97
14-03-10 51.26 51.31 50.62 6,972,500 51.02 50.45
14-03-07 51.64 51.86 50.89 8,327,900 51.25 50.68
14-03-06 51.27 51.46 50.87 11,056,800 51.26 50.57
Date Open High Low Vol Cls adjCls
14-03-05 50.23 51.32 50.21 11,290,400 50.89 50.20
14-03-04 50.05 50.43 49.94 10,146,000 50.25 49.57
14-03-03 49.13 49.55 49.00 6,970,800 49.45 48.78
14-02-28 49.31 50.20 49.20 11,428,800 49.77 49.10
14-02-27 48.70 49.36 48.46 9,634,600 49.31 48.64
14-02-26 48.99 49.01 48.28 13,389,700 48.72 48.06
14-02-25 49.45 49.46 48.81 9,343,400 49.01 48.35
14-02-24 49.10 49.80 49.00 10,042,200 49.45 48.78
14-02-21 49.23 49.30 48.98 10,718,800 48.98 48.32
Date Open High Low Vol Cls adjCls
14-02-20 49.20 49.47 48.91 9,824,800 49.22 48.55
14-02-19 49.96 50.23 49.18 10,267,300 49.25 48.58
14-02-18 49.15 50.43 49.00 14,941,000 50.17 49.49
14-02-14 48.90 49.23 48.00 26,846,200 48.98 48.32
14-02-13 48.75 49.74 48.30 11,815,500 49.59 48.92
14-02-12 49.25 49.72 48.83 10,448,900 49.04 48.38
14-02-11 48.90 49.31 48.26 10,560,200 49.00 48.34
14-02-10 49.02 49.26 48.62 5,927,900 48.88 48.22
14-02-07 48.15 49.05 47.64 9,367,800 49.01 48.35
Date Open High Low Vol Cls adjCls
14-02-06 47.82 48.28 47.56 9,026,300 47.72 47.08
14-02-05 47.28 47.89 47.02 8,655,000 47.64 47.00
14-02-04 46.87 48.09 46.85 9,050,700 47.62 46.98
14-02-03 48.00 48.24 46.80 12,990,400 46.88 46.25
14-01-31 48.01 48.59 47.77 12,707,000 47.96 47.31
14-01-30 48.45 49.09 48.44 7,203,300 48.88 48.22
14-01-29 48.12 48.53 47.80 9,845,100 47.95 47.30
14-01-28 48.56 49.13 48.10 13,377,900 48.46 47.81
14-01-27 48.02 48.59 46.81 17,878,200 47.29 46.65
Date Open High Low Vol Cls adjCls
14-01-24 48.78 49.15 47.85 11,843,000 47.86 47.21
14-01-23 50.02 50.02 48.71 10,797,000 49.21 48.54
14-01-22 50.80 51.07 50.11 9,958,500 50.29 49.61
14-01-21 51.17 51.42 50.18 8,217,200 50.58 49.90
14-01-17 51.40 51.55 50.80 7,156,400 50.89 50.20
14-01-16 52.07 52.10 51.32 6,213,600 51.50 50.80
14-01-15 52.02 52.34 51.00 5,928,600 52.11 51.41
14-01-14 51.66 51.96 51.33 5,626,300 51.76 51.06
14-01-13 52.07 52.47 51.40 9,258,500 51.46 50.76
Date Open High Low Vol Cls adjCls
14-01-10 52.21 52.34 51.68 8,603,600 52.22 51.51
14-01-09 51.88 52.29 51.71 8,165,200 52.11 51.41
14-01-08 51.23 51.93 51.02 9,960,600 51.81 51.11
14-01-07 50.67 51.37 50.61 9,061,100 51.21 50.52
14-01-06 51.55 51.58 50.48 9,264,200 50.52 49.84
14-01-03 50.67 51.23 50.61 7,277,400 50.92 50.23
14-01-02 50.81 51.30 50.47 9,196,100 50.71 50.02
13-12-31 51.21 51.34 50.91 4,956,300 51.05 50.36
13-12-30 51.10 51.31 51.02 4,159,600 51.11 50.42
Date Open High Low Vol Cls adjCls
13-12-27 50.99 51.33 50.90 4,297,500 51.18 50.49
13-12-26 51.30 51.38 50.93 4,185,100 51.00 50.31
13-12-24 51.23 51.31 50.98 2,338,000 51.28 50.59
13-12-23 51.42 51.47 51.08 5,408,800 51.24 50.55
13-12-20 50.33 51.11 50.26 10,954,900 51.03 50.34
13-12-19 50.00 50.62 49.86 9,069,900 50.36 49.68
13-12-18 49.33 50.27 49.00 15,302,100 50.25 49.57
13-12-17 50.03 50.10 49.24 14,939,500 49.36 48.69
13-12-16 50.86 51.05 50.17 15,584,100 50.28 49.60
Date Open High Low Vol Cls adjCls
13-12-13 49.44 49.96 49.19 8,262,500 49.73 49.06
13-12-12 48.56 49.97 48.42 14,566,800 49.42 48.75
13-12-11 49.14 49.26 48.59 8,684,900 48.70 48.04
13-12-10 49.46 49.72 49.18 9,262,500 49.30 48.63
13-12-09 49.69 50.21 49.45 6,949,400 49.56 48.89
13-12-06 48.74 49.71 48.61 9,826,800 49.55 48.88
13-12-05 48.70 48.84 48.03 9,131,500 48.19 47.54
13-12-04 48.45 49.22 48.30 8,267,000 48.94 48.28
13-12-03 49.43 49.55 48.47 12,229,800 48.65 47.99
Date Open High Low Vol Cls adjCls
13-12-02 49.77 50.25 49.61 8,425,600 49.71 48.94
13-11-29 49.74 50.15 49.54 4,413,400 49.75 48.98
13-11-27 49.39 49.71 49.11 6,177,500 49.65 48.88
13-11-26 50.02 50.05 49.35 6,384,300 49.39 48.62
13-11-25 49.59 50.40 49.56 8,023,700 49.80 49.03
13-11-22 48.97 49.67 48.92 9,173,300 49.59 48.82
13-11-21 48.47 49.11 48.45 9,811,700 48.92 48.16
13-11-20 48.87 48.90 48.03 10,474,100 48.26 47.51
13-11-19 48.81 49.13 48.51 7,254,200 48.78 48.02
Date Open High Low Vol Cls adjCls
13-11-18 49.47 49.52 48.80 7,130,900 48.96 48.20
13-11-15 49.20 49.59 49.01 10,091,900 49.30 48.54
13-11-14 48.74 49.33 48.40 10,289,700 49.31 48.55
13-11-13 48.13 48.66 47.90 12,084,300 48.58 47.83
13-11-12 48.71 48.96 48.01 10,822,200 48.19 47.44
13-11-11 48.46 49.06 48.39 7,471,400 48.84 48.08
13-11-08 47.59 48.94 47.50 15,671,400 48.54 47.79
13-11-07 47.70 48.14 47.11 17,749,200 47.30 46.57
13-11-06 48.50 48.58 47.48 19,388,800 47.59 46.85
Date Open High Low Vol Cls adjCls
13-11-05 49.01 49.10 48.27 13,164,900 48.29 47.54
13-11-04 48.47 49.17 48.36 18,396,900 49.08 48.32
13-11-01 48.67 49.10 48.02 51,746,100 48.28 47.53
13-10-31 51.92 52.10 51.43 12,978,600 51.65 50.85
13-10-30 52.42 52.50 51.50 7,883,000 51.97 51.16
13-10-29 51.59 52.28 51.43 8,085,500 52.25 51.44
13-10-28 51.83 51.92 51.22 6,891,300 51.43 50.63
13-10-25 51.89 52.27 51.65 5,735,200 51.85 51.05
13-10-24 51.99 52.15 51.34 7,613,100 51.80 51.00
Date Open High Low Vol Cls adjCls
13-10-23 52.14 52.22 51.46 6,277,100 51.86 51.06
13-10-22 52.28 53.33 52.15 10,496,900 52.29 51.48
13-10-21 52.48 52.76 51.91 7,282,100 52.00 51.19
13-10-18 52.18 52.40 51.71 8,125,500 52.30 51.49
13-10-17 51.14 51.90 50.97 6,922,200 51.85 51.05
13-10-16 50.34 51.48 50.27 9,334,500 51.26 50.47
13-10-15 50.18 50.56 49.90 7,396,400 50.02 49.24
13-10-14 49.63 50.33 49.57 6,925,700 50.23 49.45
13-10-11 49.67 50.00 49.43 6,766,100 50.00 49.22
Date Open High Low Vol Cls adjCls
13-10-10 48.29 49.62 48.24 11,424,100 49.58 48.81
13-10-09 47.68 48.07 47.18 10,523,200 47.73 46.99
13-10-08 48.80 49.06 47.67 8,813,500 47.70 46.96
13-10-07 49.04 49.12 48.72 5,298,400 48.73 47.97
13-10-04 48.87 49.55 48.71 5,700,000 49.53 48.76
13-10-03 49.06 49.48 48.34 7,884,300 48.85 48.09
13-10-02 48.87 49.22 48.59 6,839,200 49.22 48.46
13-10-01 48.52 49.32 48.51 6,652,100 49.10 48.34
13-09-30 48.61 49.12 48.32 7,642,600 48.63 47.88
Date Open High Low Vol Cls adjCls
13-09-27 49.18 49.38 48.95 6,019,700 49.15 48.39
13-09-26 49.69 49.80 49.20 5,690,700 49.45 48.68
13-09-25 49.35 49.66 49.02 9,457,000 49.54 48.77
13-09-24 49.14 49.93 49.09 6,304,300 49.24 48.48
13-09-23 49.60 49.68 48.92 10,175,300 49.16 48.40
13-09-20 49.97 50.35 49.69 10,201,800 49.95 49.18
13-09-19 50.79 50.82 49.81 11,023,500 49.86 49.09
13-09-18 50.29 50.99 50.17 9,975,500 50.57 49.79
13-09-17 49.67 50.50 49.33 8,993,800 50.46 49.68
Date Open High Low Vol Cls adjCls
13-09-16 50.16 50.24 49.63 8,848,900 49.69 48.92
13-09-13 49.38 49.77 49.14 8,199,000 49.70 48.93
13-09-12 49.90 49.93 49.15 7,342,400 49.28 48.52
13-09-11 49.41 49.75 48.94 7,975,100 49.75 48.98
13-09-10 49.55 49.76 49.18 9,210,400 49.42 48.65
13-09-09 48.36 49.19 48.35 10,510,000 49.19 48.33
13-09-06 48.90 48.91 48.10 9,875,400 48.18 47.34
13-09-05 48.44 48.94 48.30 9,852,100 48.67 47.82
13-09-04 47.61 48.56 47.54 9,894,600 48.29 47.44
Date Open High Low Vol Cls adjCls
13-09-03 47.10 48.15 47.04 12,953,200 47.67 46.84
13-08-30 46.64 46.71 46.19 6,442,200 46.46 45.65
13-08-29 46.31 47.15 46.17 7,150,000 46.58 45.76
13-08-28 46.12 46.88 45.94 7,172,300 46.41 45.60
13-08-27 46.69 46.78 46.11 10,262,900 46.16 45.35
13-08-26 47.36 47.93 47.22 6,147,200 47.36 46.53
13-08-23 47.34 47.64 47.12 6,171,700 47.39 46.56
13-08-22 46.99 47.67 46.80 8,184,800 47.15 46.32
13-08-21 46.80 47.30 46.44 8,712,300 46.72 45.90
Date Open High Low Vol Cls adjCls
13-08-20 46.28 47.11 46.01 8,113,200 46.92 46.10
13-08-19 47.02 47.10 46.10 11,986,300 46.32 45.51
13-08-16 46.95 47.92 46.84 10,415,600 47.10 46.28
13-08-15 47.62 47.75 46.81 11,057,600 47.04 46.22
13-08-14 48.24 48.48 47.97 5,573,700 48.06 47.22
13-08-13 47.97 48.44 47.60 7,244,100 48.30 47.45
13-08-12 47.78 48.08 47.40 6,731,800 47.75 46.91
13-08-09 48.41 48.69 47.92 8,255,600 48.03 47.19
13-08-08 48.35 48.72 47.80 9,708,900 48.60 47.75
Date Open High Low Vol Cls adjCls
13-08-07 47.96 48.41 47.55 11,551,500 47.97 47.13
13-08-06 48.50 48.65 48.04 13,936,100 48.06 47.22
13-08-05 48.29 48.99 47.86 15,501,000 48.57 47.72
13-08-02 49.46 49.50 47.78 41,724,600 48.33 47.48
13-08-01 46.02 47.14 46.02 21,009,600 47.07 46.25
13-07-31 45.95 46.27 45.50 13,392,400 45.51 44.71
13-07-30 46.47 46.58 45.61 8,862,100 45.89 45.09
13-07-29 46.42 46.71 46.15 7,147,700 46.27 45.46
13-07-26 46.22 46.65 46.00 6,535,800 46.54 45.73
Date Open High Low Vol Cls adjCls
13-07-25 45.93 46.61 45.72 7,622,400 46.50 45.69
13-07-24 46.72 46.77 45.64 9,158,500 45.96 45.16
13-07-23 47.63 47.68 46.28 10,050,500 46.60 45.78
13-07-22 46.94 47.50 46.78 8,982,200 47.45 46.62
13-07-19 47.09 47.09 46.58 6,758,300 46.88 46.06
13-07-18 46.97 47.05 46.68 11,468,600 46.99 46.17
13-07-17 46.66 47.05 46.40 10,266,600 46.83 46.01
13-07-16 46.83 46.95 46.02 8,378,700 46.24 45.43
13-07-15 46.99 47.07 46.70 9,822,300 46.70 45.88
Date Open High Low Vol Cls adjCls
13-07-12 45.99 46.83 45.80 13,022,500 46.74 45.92
13-07-11 46.26 46.36 45.76 15,967,000 45.92 45.12
13-07-10 45.76 46.03 45.50 10,186,900 45.72 44.92
13-07-09 45.85 46.04 45.61 15,044,300 45.78 44.98
13-07-08 45.47 45.73 45.31 9,459,900 45.52 44.72
13-07-05 44.70 45.34 44.58 9,687,000 45.19 44.40
13-07-03 44.61 44.71 44.17 7,433,200 44.22 43.45
13-07-02 44.95 45.56 44.87 17,234,200 44.89 44.10
13-07-01 44.82 45.42 44.73 12,675,600 45.09 44.30
Date Open High Low Vol Cls adjCls
13-06-28 44.38 45.11 44.07 39,987,400 44.70 43.92
13-06-27 43.95 44.73 43.83 16,681,200 44.48 43.70
13-06-26 43.84 44.11 43.21 14,282,300 43.62 42.86
13-06-25 42.85 43.80 42.78 16,197,500 43.35 42.59
13-06-24 43.01 43.04 41.53 27,345,600 42.32 41.58
13-06-21 44.60 44.61 43.33 25,687,200 43.69 42.93
13-06-20 44.57 45.00 44.02 21,068,600 44.27 43.50
13-06-19 45.10 45.85 44.78 17,730,100 44.81 44.03
13-06-18 44.57 45.23 44.38 14,905,300 45.14 44.35
Date Open High Low Vol Cls adjCls
13-06-17 45.51 45.60 44.59 14,222,400 45.15 44.36
13-06-14 45.90 46.45 45.26 12,433,200 45.38 44.59
13-06-13 44.49 45.97 44.23 15,254,500 45.94 45.14
13-06-12 45.27 45.73 44.31 17,980,100 44.66 43.88
13-06-11 45.35 45.43 44.71 14,954,900 44.92 44.13
13-06-10 45.43 46.02 44.90 13,077,500 45.95 45.15
13-06-07 45.06 45.44 44.42 13,346,200 45.28 44.49
13-06-06 43.71 44.87 43.31 18,795,700 44.86 44.07
13-06-05 45.43 45.50 43.31 24,360,000 43.90 43.13
Date Open High Low Vol Cls adjCls
13-06-04 44.96 45.47 43.69 15,159,600 44.10 43.33
13-06-03 44.68 45.08 43.23 18,624,100 44.75 43.97
13-05-31 44.77 46.00 44.45 34,718,800 44.46 43.68
13-05-30 45.49 46.46 45.33 13,256,700 46.21 45.40
13-05-29 44.51 45.66 44.46 14,798,200 45.52 44.72
13-05-28 45.60 45.85 44.97 14,721,600 45.17 44.38
13-05-24 44.15 44.72 43.92 11,933,900 44.69 43.91
13-05-23 43.33 44.78 43.25 17,464,900 44.53 43.75
13-05-22 44.78 45.74 43.98 17,679,600 44.31 43.53
Date Open High Low Vol Cls adjCls
13-05-21 45.04 45.40 44.52 10,859,000 44.96 44.17
13-05-20 45.17 45.40 44.75 11,032,900 44.89 44.10
13-05-17 44.87 45.47 44.85 9,880,600 45.23 44.44
13-05-16 45.40 45.90 44.68 14,297,800 44.91 44.12
13-05-15 46.37 46.45 45.19 19,061,500 45.58 44.78
13-05-14 44.83 46.19 44.83 16,798,600 46.08 45.27
13-05-13 44.81 44.95 44.15 13,206,100 44.64 43.86
13-05-10 44.11 44.36 43.66 12,153,100 44.18 43.41
13-05-09 44.37 44.50 43.91 12,838,500 44.07 43.30
Date Open High Low Vol Cls adjCls
13-05-08 44.24 44.64 44.06 14,656,700 44.35 43.57
13-05-07 44.57 44.95 44.04 21,882,600 44.60 43.82
13-05-06 44.65 45.85 44.04 21,720,200 45.48 44.68
13-05-03 43.63 44.90 43.53 40,420,100 44.52 43.74
13-05-02 41.64 42.47 41.44 22,015,300 42.13 41.39
13-05-01 42.00 42.21 41.12 17,502,400 41.19 40.47
13-04-30 41.34 42.38 41.08 17,196,600 41.42 40.70
13-04-29 41.29 41.49 40.37 14,002,300 41.31 40.59
13-04-26 41.59 41.96 40.64 25,541,400 40.87 40.15
Date Open High Low Vol Cls adjCls
13-04-25 41.74 42.66 41.53 27,502,600 42.28 41.54
13-04-24 40.66 41.88 40.66 23,650,300 41.60 40.87
13-04-23 39.29 40.74 39.21 26,587,400 40.62 39.91
13-04-22 38.88 38.94 38.19 9,078,700 38.61 37.93
13-04-19 38.72 38.97 38.34 10,281,700 38.88 38.20
13-04-18 38.74 39.04 38.05 12,241,700 38.34 37.67
13-04-17 39.10 39.26 38.40 16,220,400 38.56 37.89
13-04-16 39.14 39.63 39.08 12,741,800 39.56 38.87
13-04-15 39.80 40.06 38.42 16,098,800 38.58 37.90
Date Open High Low Vol Cls adjCls
13-04-12 40.17 40.32 39.69 11,436,000 40.13 39.43
13-04-11 40.11 40.68 39.79 12,555,600 40.44 39.73
13-04-10 39.73 40.40 39.45 15,715,400 40.10 39.40
13-04-09 39.95 40.01 39.43 17,491,100 39.63 38.94
13-04-08 38.73 40.11 38.41 27,323,000 40.09 39.39
13-04-05 37.07 38.70 36.90 20,289,000 38.62 37.94
13-04-04 37.91 38.60 37.49 16,605,200 37.69 37.03
13-04-03 39.02 39.19 37.74 21,686,500 37.84 37.18
13-04-02 38.37 39.18 38.31 13,392,000 39.00 38.32
Date Open High Low Vol Cls adjCls
13-04-01 38.80 39.07 38.06 10,997,100 38.23 37.56
13-03-28 38.27 38.92 38.19 16,819,200 38.82 38.14
13-03-27 38.15 38.39 37.87 11,446,800 38.25 37.58
13-03-26 38.06 38.53 37.95 11,355,200 38.44 37.77
13-03-25 38.00 38.35 37.47 16,455,100 37.70 37.04
13-03-22 37.90 38.11 37.63 12,525,900 37.79 37.13
13-03-21 38.03 38.09 37.67 16,164,900 37.80 37.14
13-03-20 38.62 38.72 38.24 10,380,000 38.30 37.63
13-03-19 38.67 38.81 37.78 15,642,300 38.38 37.71
Date Open High Low Vol Cls adjCls
13-03-18 38.36 38.86 38.18 13,704,500 38.60 37.92
13-03-15 38.78 39.08 38.57 16,207,000 38.97 38.29
13-03-14 39.02 39.23 38.81 12,356,300 39.02 38.34
13-03-13 39.22 39.43 38.77 12,726,900 38.89 38.21
13-03-12 39.28 39.60 38.85 14,216,200 39.11 38.43
13-03-11 39.63 39.70 39.28 13,307,300 39.47 38.78
13-03-08 39.28 39.79 39.15 17,457,300 39.58 38.89
13-03-07 38.61 39.36 38.60 15,729,000 39.01 38.33
13-03-06 38.53 38.72 38.25 15,668,300 38.45 37.78
Date Open High Low Vol Cls adjCls
13-03-05 38.28 38.90 38.21 17,702,300 38.25 37.58
13-03-04 37.78 38.16 37.51 10,879,100 38.07 37.40
13-03-01 37.46 38.01 37.15 13,927,900 37.85 37.19
13-02-28 37.85 38.46 37.73 16,426,800 38.01 37.34
13-02-27 37.74 37.90 37.39 15,280,700 37.77 37.11
13-02-26 37.46 37.79 36.68 27,979,500 37.69 37.03
13-02-25 38.89 38.93 36.86 26,898,300 37.06 36.41
13-02-22 39.29 39.53 37.86 47,610,600 38.45 37.78
13-02-21 37.36 37.61 36.82 24,540,400 37.28 36.63
Date Open High Low Vol Cls adjCls
13-02-20 38.60 38.68 37.50 19,869,300 37.57 36.91
13-02-19 38.36 38.93 38.10 15,838,200 38.60 37.92
13-02-15 39.31 39.31 38.32 20,563,400 38.35 37.68
13-02-14 38.64 39.26 38.50 18,322,000 39.21 38.52
13-02-13 38.93 39.18 38.56 16,533,800 38.87 38.19
13-02-12 39.50 39.90 38.50 25,676,800 38.63 37.95
13-02-11 38.89 39.56 38.65 14,231,600 39.45 38.76
13-02-08 38.76 39.03 38.51 13,107,500 38.79 38.11
13-02-07 38.84 38.94 38.07 13,559,100 38.64 37.96
Date Open High Low Vol Cls adjCls
13-02-06 38.49 39.00 38.32 14,232,600 38.75 38.07
13-02-05 38.48 39.02 38.17 17,610,300 38.75 38.07
13-02-04 38.55 38.64 38.15 18,772,500 38.19 37.52
13-02-01 38.19 39.13 38.15 22,196,300 38.86 38.18
13-01-31 37.55 38.05 37.39 13,588,100 37.83 37.17
13-01-30 37.80 38.00 37.52 17,981,100 37.67 37.01
13-01-29 37.43 38.05 37.41 23,853,800 37.82 37.16
13-01-28 37.09 37.51 36.81 22,224,000 37.30 36.65
13-01-25 36.75 36.86 36.33 13,145,300 36.70 36.06
Date Open High Low Vol Cls adjCls
13-01-24 36.54 37.12 36.49 22,227,900 36.60 35.96
13-01-23 35.92 36.52 35.65 18,740,900 36.46 35.82
13-01-22 35.08 36.01 35.08 18,891,100 35.91 35.28
13-01-18 35.29 35.33 34.70 19,192,200 35.09 34.48
13-01-17 35.57 35.81 35.14 17,730,800 35.21 34.59
13-01-16 34.61 35.66 34.56 17,042,800 35.54 34.92
13-01-15 34.81 35.10 34.60 13,935,400 34.84 34.23
13-01-14 35.20 35.33 34.56 18,060,100 35.05 34.44
13-01-11 35.92 36.00 35.08 17,833,500 35.23 34.61
Date Open High Low Vol Cls adjCls
13-01-10 35.79 35.95 35.46 18,181,000 35.80 35.17
13-01-09 35.80 36.10 35.52 14,719,000 35.76 35.13
13-01-08 35.85 35.92 35.28 16,094,700 35.65 35.03
13-01-07 36.10 36.20 35.50 18,383,700 35.93 35.30
13-01-04 36.36 36.41 35.89 13,844,700 36.30 35.66
13-01-03 36.53 36.61 36.06 17,115,900 36.18 35.55
13-01-02 36.29 36.55 35.96 22,929,700 36.48 35.84
12-12-31 34.76 35.56 34.46 19,797,700 35.30 34.68
12-12-28 34.60 34.99 34.50 11,919,300 34.58 33.97
Date Open High Low Vol Cls adjCls
12-12-27 35.50 35.50 34.40 16,674,800 34.97 34.36
12-12-26 35.31 35.43 34.96 11,728,100 35.35 34.73
12-12-24 34.63 35.20 34.54 6,816,400 35.20 34.58
12-12-21 34.92 35.19 34.34 31,856,600 34.74 34.13
12-12-20 34.94 35.58 34.75 26,891,700 35.53 34.91
12-12-19 35.55 35.69 34.84 22,169,000 34.89 34.28
12-12-18 35.20 35.50 34.88 32,187,600 35.50 34.88
12-12-17 34.62 35.00 34.22 33,932,000 34.95 34.34
12-12-14 34.06 34.35 33.66 29,331,800 33.94 33.35
Date Open High Low Vol Cls adjCls
12-12-13 34.84 35.04 34.00 42,727,700 34.24 33.64
12-12-12 35.58 35.82 34.51 62,911,400 34.85 34.24
12-12-11 34.28 35.42 34.00 253,081,100 35.26 34.64
12-12-10 33.75 33.84 33.22 24,811,300 33.36 32.78
12-12-07 33.82 34.50 33.76 28,958,200 34.13 33.53
12-12-06 33.84 33.90 33.13 20,384,500 33.26 32.68
12-12-05 33.52 34.30 33.45 28,749,400 33.78 33.19
12-12-04 33.22 33.52 33.08 13,758,700 33.32 32.74
12-12-03 33.34 33.51 33.11 11,749,500 33.12 32.54
Date Open High Low Vol Cls adjCls
12-11-30 33.40 33.57 32.92 15,665,300 33.13 32.55
12-11-29 32.75 33.44 32.72 17,907,000 33.35 32.77
12-11-28 32.21 32.66 32.10 15,335,500 32.60 32.03
12-11-27 32.86 32.97 32.45 11,445,600 32.49 31.92
12-11-26 32.71 32.98 32.53 10,656,300 32.97 32.39
12-11-23 32.75 32.86 32.58 4,353,400 32.83 32.26
12-11-21 32.62 32.67 32.20 10,157,300 32.67 32.10
12-11-20 32.34 32.58 32.09 13,072,900 32.41 31.84
12-11-19 32.12 32.67 31.95 25,683,100 32.39 31.82
Date Open High Low Vol Cls adjCls
12-11-16 31.37 31.85 31.08 28,498,200 31.80 31.24
12-11-15 30.97 31.60 30.82 18,854,000 31.24 30.69
12-11-14 31.51 31.58 30.64 20,857,500 30.68 30.14
12-11-13 31.66 31.95 31.00 26,745,300 31.35 30.80
12-11-12 32.14 32.18 31.73 14,883,200 31.98 31.42
12-11-09 31.35 32.31 31.03 21,658,500 32.17 31.61
12-11-08 32.03 32.27 31.41 19,670,800 31.41 30.86
12-11-07 32.71 32.92 31.85 25,992,500 32.00 31.44
12-11-06 32.89 33.21 32.71 15,394,000 33.12 32.54
Date Open High Low Vol Cls adjCls
12-11-05 32.90 33.23 32.29 24,874,000 32.80 32.23
12-11-02 33.95 34.07 32.63 56,799,900 32.68 32.11
12-11-01 35.15 35.56 34.76 18,600,100 35.20 34.58
12-10-31 34.18 34.97 34.16 14,730,800 34.93 34.32
12-10-26 34.95 35.08 34.56 13,651,700 34.72 34.11
12-10-25 35.22 35.32 34.62 14,367,700 34.98 34.37
12-10-24 35.00 35.20 34.60 12,380,200 34.93 34.32
12-10-23 35.03 35.18 34.58 23,504,900 34.75 34.14
12-10-22 35.80 35.88 35.04 17,907,000 35.55 34.93
Date Open High Low Vol Cls adjCls
12-10-19 37.01 37.10 35.48 30,261,700 35.70 35.08
12-10-18 36.86 37.67 36.80 25,909,000 37.21 36.56
12-10-17 36.64 36.97 36.44 16,843,600 36.86 36.21
12-10-16 36.69 36.91 36.25 21,251,100 36.35 35.71
12-10-15 35.71 36.32 35.50 17,457,300 36.29 35.65
12-10-12 35.31 35.82 35.24 12,019,000 35.46 34.84
12-10-11 35.94 36.14 35.65 17,011,800 35.68 35.06
12-10-10 35.54 35.95 35.33 17,141,200 35.49 34.87
12-10-09 36.00 36.08 35.32 25,205,100 35.45 34.83
Date Open High Low Vol Cls adjCls
12-10-08 34.99 35.95 34.90 16,950,900 35.90 35.27
12-10-05 35.20 35.40 35.06 21,846,000 35.23 34.61
12-10-04 34.51 35.19 34.42 25,754,500 34.95 34.34
12-10-03 33.60 34.41 33.48 22,158,000 34.21 33.61
12-10-02 33.48 33.76 33.26 17,543,600 33.47 32.88
12-10-01 33.02 33.59 32.99 17,354,900 33.26 32.68
12-09-28 32.91 33.09 32.61 21,198,200 32.79 32.22
12-09-27 33.02 33.32 32.83 14,086,700 33.20 32.62
12-09-26 32.84 33.13 32.10 30,625,400 32.75 32.18
Date Open High Low Vol Cls adjCls
12-09-25 34.14 34.20 32.95 23,531,900 33.08 32.50
12-09-24 33.35 34.08 33.24 17,818,300 33.90 33.31
12-09-21 34.09 34.11 33.45 28,975,400 33.63 33.04
12-09-20 33.99 34.13 33.45 30,009,600 33.82 33.23
12-09-19 34.58 34.65 34.17 19,643,200 34.26 33.66
12-09-18 34.86 35.15 34.24 25,216,600 34.40 33.80
12-09-17 34.90 34.99 34.52 23,049,400 34.75 34.14
12-09-14 34.83 35.42 34.73 43,673,400 35.02 34.41
12-09-13 33.99 34.54 33.69 42,765,800 34.44 33.84
Date Open High Low Vol Cls adjCls
12-09-12 34.03 34.44 33.55 83,504,800 33.80 33.21
12-09-11 32.59 33.50 32.56 322,510,400 33.45 32.86
12-09-10 33.35 33.83 32.90 42,565,800 33.30 32.72
12-09-07 34.39 34.54 33.35 26,601,500 33.99 33.40
12-09-06 33.78 35.30 33.75 38,646,900 34.22 33.62
12-09-05 34.68 35.04 34.40 15,225,900 34.81 34.20
12-09-04 34.37 35.36 34.24 18,858,400 34.56 33.96
12-08-31 34.06 34.46 33.65 14,383,100 34.33 33.73
12-08-30 33.61 33.99 33.51 5,749,700 33.79 33.20
Date Open High Low Vol Cls adjCls
12-08-29 34.37 34.56 33.89 7,378,500 33.94 33.35
12-08-28 34.49 34.77 34.26 7,902,200 34.27 33.67
12-08-27 34.61 34.73 34.02 9,116,800 34.58 33.97
12-08-24 33.53 34.56 33.40 10,710,600 34.47 33.87
12-08-23 33.61 33.80 33.34 9,472,400 33.76 33.17
12-08-22 34.03 34.40 33.55 10,294,900 33.55 32.96
12-08-21 34.73 34.80 33.80 12,006,200 34.13 33.53
12-08-20 34.65 34.85 34.20 13,200,500 34.66 34.05
12-08-17 34.62 34.90 34.30 11,213,100 34.80 34.19
Date Open High Low Vol Cls adjCls
12-08-16 34.17 35.00 34.16 18,856,700 34.61 34.00
12-08-15 33.64 34.41 33.59 9,179,800 34.03 33.43
12-08-14 33.54 34.60 33.39 23,758,800 33.82 33.23
12-08-13 32.51 33.23 32.26 10,514,800 33.11 32.53
12-08-10 32.38 32.66 32.13 7,298,800 32.60 32.03
12-08-09 32.39 32.69 32.15 9,206,400 32.51 31.94
12-08-08 32.18 32.65 31.75 11,597,300 32.38 31.81
12-08-07 32.35 32.58 32.12 18,725,600 32.35 31.78
12-08-06 31.38 32.43 31.35 64,985,800 32.09 31.53
Date Open High Low Vol Cls adjCls
12-08-03 31.28 31.43 30.68 24,441,800 31.34 30.79
12-08-02 30.72 31.44 30.27 12,004,200 30.84 30.30
12-08-01 31.36 31.48 30.72 7,144,200 30.84 30.30
12-07-31 31.39 31.50 30.76 10,487,000 31.27 30.72
12-07-30 31.48 31.91 31.19 6,491,900 31.72 31.16
12-07-27 30.89 31.88 30.74 8,255,500 31.57 31.02
12-07-26 30.77 30.90 30.08 8,139,800 30.69 30.15
12-07-25 30.79 30.91 30.00 8,850,700 30.15 29.62
12-07-24 30.77 30.88 30.12 6,891,800 30.52 29.99
Date Open High Low Vol Cls adjCls
12-07-23 30.17 30.79 29.90 9,106,100 30.68 30.14
12-07-20 31.37 31.42 31.00 5,727,600 31.03 30.49
12-07-19 32.00 32.00 31.38 6,535,200 31.76 31.20
12-07-18 32.14 32.38 31.57 8,486,600 31.84 31.28
12-07-17 31.36 32.62 31.08 11,492,100 32.29 31.72
12-07-16 31.42 31.48 30.90 6,047,300 31.28 30.73
12-07-13 30.64 31.87 30.63 9,570,000 31.44 30.89
12-07-12 30.53 30.64 29.97 7,674,000 30.47 29.94
12-07-11 31.00 31.15 30.53 7,190,200 30.83 30.29
Date Open High Low Vol Cls adjCls
12-07-10 31.28 31.50 30.72 7,762,500 30.97 30.43
12-07-09 31.42 31.54 30.71 5,704,200 30.95 30.41
12-07-06 31.50 31.69 31.29 4,674,500 31.57 31.02
12-07-05 32.19 32.30 31.80 6,010,800 31.97 31.41
12-07-03 31.71 32.42 31.66 6,127,100 32.39 31.82
12-07-02 32.38 32.45 31.48 8,430,700 31.84 31.28
12-06-29 31.46 32.17 31.09 15,209,800 32.09 31.53
12-06-28 30.48 30.88 30.02 9,429,800 30.84 30.30
12-06-27 31.05 31.25 30.62 12,542,400 30.82 30.28
Date Open High Low Vol Cls adjCls
12-06-26 31.02 31.24 30.37 13,756,800 30.80 30.26
12-06-25 30.91 30.91 30.30 10,742,400 30.63 30.09
12-06-22 31.34 31.69 31.20 15,385,200 31.44 30.89
12-06-21 31.99 32.29 30.80 11,830,100 31.04 30.50
12-06-20 32.05 32.35 31.45 10,146,900 32.05 31.49
12-06-19 31.80 32.22 31.52 10,929,000 31.94 31.38
12-06-18 31.11 31.69 30.94 12,447,200 31.51 30.96
12-06-15 31.40 31.73 30.95 13,805,800 31.48 30.93
12-06-14 30.32 31.31 30.03 11,245,600 31.03 30.49
Date Open High Low Vol Cls adjCls
12-06-13 30.06 30.75 29.70 10,896,300 30.30 29.77
12-06-12 29.65 30.20 29.45 7,446,100 30.19 29.66
12-06-11 30.86 30.96 29.47 9,575,600 29.54 29.02
12-06-08 29.88 30.49 29.48 8,175,500 30.48 29.95
12-06-07 30.45 30.73 29.98 13,581,800 30.15 29.62
12-06-06 29.13 29.98 28.85 14,949,300 29.90 29.38
12-06-05 27.36 28.69 27.32 13,226,300 28.65 28.15
12-06-04 27.25 27.94 27.18 16,051,400 27.53 27.05
12-06-01 28.16 28.48 27.21 28,423,200 27.21 26.73
Date Open High Low Vol Cls adjCls
12-05-31 28.97 29.40 28.40 11,606,900 29.18 28.67
12-05-30 29.82 29.89 28.67 16,519,100 28.89 28.38
12-05-29 29.24 29.90 29.24 10,231,900 29.78 29.26
12-05-25 29.14 29.36 28.89 8,959,200 28.99 28.48
12-05-24 29.41 29.69 28.79 16,024,300 29.41 28.90
12-05-23 29.02 29.43 28.41 15,231,200 29.26 28.75
12-05-22 29.46 29.98 29.06 9,790,300 29.33 28.82
12-05-21 28.70 29.66 28.33 13,010,000 29.44 28.92
12-05-18 28.59 28.96 27.89 20,417,400 28.33 27.83
Date Open High Low Vol Cls adjCls
12-05-17 29.96 30.16 28.34 34,930,300 28.47 27.97
12-05-16 31.15 31.36 30.34 18,003,200 30.45 29.92
12-05-15 31.20 31.48 30.34 16,715,600 30.96 30.42
12-05-14 31.70 31.83 31.19 18,488,100 31.30 30.75
12-05-11 31.65 32.26 31.52 19,157,700 31.75 31.19
12-05-10 32.39 32.55 32.05 16,674,400 32.14 31.58
12-05-09 31.46 32.15 31.40 25,766,700 31.83 31.27
12-05-08 32.19 32.25 31.05 40,584,000 31.70 31.15
12-05-07 30.50 31.97 30.46 155,232,800 31.84 31.28
Date Open High Low Vol Cls adjCls
12-05-04 32.88 33.20 31.76 23,831,200 32.83 32.26
12-05-03 35.04 35.05 34.00 14,125,900 34.14 33.54
12-05-02 34.21 34.87 33.80 8,684,800 34.76 34.15
12-05-01 34.25 35.04 34.00 9,601,400 34.34 33.74
12-04-30 34.44 34.54 33.62 9,940,700 34.03 33.43
12-04-27 33.86 34.91 33.41 13,883,700 34.46 33.86
12-04-26 32.68 33.96 32.46 13,586,400 33.71 33.12
12-04-25 32.73 33.22 32.21 8,892,300 32.83 32.26
12-04-24 32.07 32.57 31.83 6,672,100 32.40 31.83
Date Open High Low Vol Cls adjCls
12-04-23 31.57 32.13 31.30 7,954,500 32.09 31.53
12-04-20 32.58 32.74 31.95 8,496,700 32.06 31.50
12-04-19 32.51 32.80 32.01 9,499,900 32.27 31.71
12-04-18 33.12 33.15 32.42 9,083,400 32.59 32.02
12-04-17 33.05 33.26 32.48 9,401,200 32.72 32.15
12-04-16 32.82 33.13 32.11 8,213,200 32.81 32.24
12-04-13 33.03 33.07 32.43 10,230,900 32.48 31.91
12-04-12 32.02 33.34 31.91 20,275,100 33.23 32.65
12-04-11 31.77 32.02 31.60 10,170,600 31.87 31.31
Date Open High Low Vol Cls adjCls
12-04-10 32.57 32.80 31.02 21,009,500 31.24 30.69
12-04-09 32.40 32.59 31.93 12,633,200 31.99 31.43
12-04-05 32.40 33.45 32.15 18,230,800 32.89 32.31
12-04-04 31.13 32.99 30.92 38,383,900 32.52 31.95
12-04-03 31.41 31.41 30.37 13,932,000 30.87 30.33
12-04-02 30.85 31.29 30.45 16,755,300 31.17 30.62
12-03-30 30.22 30.92 30.10 19,838,900 30.83 30.29
12-03-29 29.39 30.01 29.10 12,476,700 29.94 29.42
12-03-28 29.73 30.13 29.28 14,985,100 29.70 29.18
Date Open High Low Vol Cls adjCls
12-03-27 29.37 30.45 29.16 28,527,400 29.67 29.15
12-03-26 28.75 29.20 28.54 18,982,700 29.06 28.55
12-03-23 28.25 28.32 27.98 8,350,900 28.27 27.78
12-03-22 28.17 28.30 27.71 10,417,100 27.98 27.49
12-03-21 28.46 28.65 28.15 11,103,200 28.49 27.99
12-03-20 27.69 28.47 27.60 15,772,100 28.32 27.82
12-03-19 27.99 28.03 27.70 10,576,500 27.80 27.31
12-03-16 28.10 28.38 27.89 11,431,500 28.03 27.54
12-03-15 28.30 28.38 28.05 13,303,000 28.08 27.59
Date Open High Low Vol Cls adjCls
12-03-14 28.34 28.51 28.17 11,863,200 28.25 27.76
12-03-13 28.28 28.50 27.93 13,495,400 28.40 27.90
12-03-12 28.37 28.41 27.88 11,441,900 28.15 27.66
12-03-09 28.45 28.68 28.23 23,337,500 28.25 27.76
12-03-08 28.59 28.78 28.31 77,999,300 28.31 27.81
12-03-07 29.26 29.92 29.12 9,158,700 29.45 28.93
12-03-06 29.63 29.84 28.85 11,485,100 29.05 28.54
12-03-05 29.65 31.30 29.49 14,491,400 30.39 29.86
12-03-02 29.66 29.87 28.43 11,832,900 29.80 29.28
Date Open High Low Vol Cls adjCls
12-03-01 29.39 29.99 29.26 6,683,800 29.45 28.93
12-02-29 29.13 29.59 28.73 7,310,400 29.22 28.71
12-02-28 28.67 29.09 28.56 9,739,200 28.96 28.45
12-02-27 28.35 28.79 28.03 7,524,800 28.66 28.16
12-02-24 29.82 30.09 28.00 18,341,900 28.41 27.91
12-02-23 27.82 28.10 27.48 7,850,500 27.99 27.50
12-02-22 27.44 27.94 27.22 6,631,900 27.67 27.19
12-02-21 27.30 27.55 27.10 3,839,000 27.33 26.85
12-02-17 27.34 27.39 27.04 2,970,900 27.23 26.75
Date Open High Low Vol Cls adjCls
12-02-16 26.56 27.30 26.48 4,927,000 27.28 26.80
12-02-15 26.73 26.93 26.41 3,474,900 26.49 26.03
12-02-14 26.71 26.80 26.24 3,779,000 26.60 26.13
12-02-13 27.06 27.40 26.76 3,529,700 26.82 26.35
12-02-10 26.93 26.97 26.50 4,104,000 26.66 26.19
12-02-09 27.11 27.80 27.10 5,493,100 27.35 26.87
12-02-08 26.75 27.13 26.54 4,609,600 27.04 26.57
12-02-07 26.97 27.01 26.56 4,244,700 26.70 26.23
12-02-06 27.00 27.02 26.52 4,808,000 26.80 26.33
Date Open High Low Vol Cls adjCls
12-02-03 26.76 27.69 26.72 9,311,100 27.17 26.69
12-02-02 26.73 26.79 26.09 5,008,400 26.31 25.85
12-02-01 25.66 26.92 25.36 9,969,600 26.60 26.13
12-01-31 25.44 25.63 24.91 3,666,200 25.11 24.67
12-01-30 24.97 25.34 24.66 3,602,200 25.20 24.76
12-01-27 24.99 25.55 24.84 5,056,100 25.25 24.81
12-01-26 25.38 25.60 24.94 5,449,000 25.14 24.70
12-01-25 25.18 25.45 24.88 5,308,100 25.31 24.87
12-01-24 25.09 25.38 24.75 3,695,100 25.32 24.88
Date Open High Low Vol Cls adjCls
12-01-23 25.69 25.90 25.29 3,529,100 25.44 24.99
12-01-20 25.47 25.84 25.32 4,950,600 25.65 25.20
12-01-19 25.41 25.79 25.27 4,005,900 25.55 25.10
12-01-18 24.46 25.25 24.16 4,917,400 25.23 24.79
12-01-17 25.18 25.42 24.37 4,504,400 24.56 24.13
12-01-13 25.04 25.04 24.40 3,256,300 24.95 24.51
12-01-12 25.52 25.65 25.08 3,444,400 25.43 24.98
12-01-11 24.95 25.49 24.77 4,432,900 25.37 24.93
12-01-10 24.44 25.34 24.36 7,599,800 25.07 24.63
Date Open High Low Vol Cls adjCls
12-01-09 23.67 24.00 23.50 4,125,600 24.00 23.58
12-01-06 24.05 24.15 23.51 5,193,600 23.54 23.13
12-01-05 23.79 24.10 23.40 4,944,100 23.91 23.49
12-01-04 23.96 24.11 23.71 3,697,300 23.92 23.50
12-01-03 23.77 24.50 23.73 4,221,700 24.07 23.65
11-12-30 23.23 23.39 22.98 2,266,000 23.20 22.79
11-12-29 22.98 23.33 22.95 3,269,500 23.24 22.83
11-12-28 23.86 23.98 22.91 3,806,300 22.97 22.57
11-12-27 24.15 24.25 23.80 3,093,000 23.83 23.41
Date Open High Low Vol Cls adjCls
11-12-23 24.37 24.37 23.96 3,054,200 24.20 23.78
11-12-22 24.15 24.49 23.99 3,823,300 24.17 23.75
11-12-21 23.81 24.30 23.80 4,556,900 24.08 23.66
11-12-20 22.77 24.00 22.70 6,801,900 23.75 23.33
11-12-19 23.38 23.42 22.19 5,099,400 22.36 21.97
11-12-16 23.45 23.88 23.16 7,234,500 23.36 22.95
11-12-15 23.20 23.52 23.07 5,199,400 23.22 22.81
11-12-14 22.52 23.20 22.45 5,112,900 22.78 22.38
11-12-13 23.53 23.64 22.50 5,800,800 22.83 22.43
Date Open High Low Vol Cls adjCls
11-12-12 23.60 23.62 23.00 5,345,200 23.29 22.88
11-12-09 23.36 24.19 23.33 4,963,200 24.11 23.69
11-12-08 24.17 24.17 23.03 6,715,400 23.11 22.71
11-12-07 24.02 24.58 23.81 5,201,900 24.46 24.03
11-12-06 23.45 24.43 23.14 6,750,300 24.06 23.64
11-12-05 23.64 24.05 23.28 4,911,600 23.57 23.16
11-12-02 23.32 23.70 22.86 6,866,700 23.18 22.77
11-12-01 23.15 23.32 22.83 6,062,500 23.00 22.60
11-11-30 21.99 23.32 21.71 10,920,800 23.31 22.90
Date Open High Low Vol Cls adjCls
11-11-29 20.90 21.40 20.62 5,835,700 21.13 20.76
11-11-28 21.07 21.12 20.59 4,987,700 20.87 20.50
11-11-25 19.96 20.55 19.96 2,058,900 20.07 19.72
11-11-23 20.75 20.83 20.09 3,467,300 20.10 19.75
11-11-22 20.90 21.43 20.85 4,063,400 21.01 20.64
11-11-21 21.47 21.55 20.71 5,561,800 21.01 20.64
11-11-18 22.04 22.10 21.50 5,336,800 21.88 21.50
11-11-17 22.50 22.72 21.74 5,820,000 21.88 21.50
11-11-16 22.93 23.22 22.41 8,635,900 22.45 22.06
Date Open High Low Vol Cls adjCls
11-11-15 23.56 23.77 23.10 13,736,000 23.12 22.72
11-11-14 23.77 23.83 23.30 4,275,100 23.54 23.13
11-11-11 23.46 24.00 23.39 3,659,000 23.85 23.43
11-11-10 22.96 23.40 22.75 6,105,000 23.15 22.74
11-11-09 23.26 23.29 22.50 7,714,500 22.54 22.15
11-11-08 23.90 24.13 23.35 4,992,800 24.06 23.64
11-11-07 23.81 23.99 23.10 4,654,200 23.72 23.30
11-11-04 23.47 24.06 23.16 8,205,000 23.91 23.49
11-11-03 24.43 24.78 23.60 6,338,400 24.63 24.20
Date Open High Low Vol Cls adjCls
11-11-02 24.02 24.50 23.65 5,503,800 24.19 23.77
11-11-01 23.43 24.20 23.19 8,939,000 23.42 23.01
11-10-31 25.82 25.82 24.69 6,867,000 24.69 24.26
11-10-28 26.05 26.77 26.01 5,552,900 26.34 25.88
11-10-27 26.29 27.16 25.95 11,788,300 26.52 26.06
11-10-26 24.62 25.58 24.43 9,152,400 25.32 24.88
11-10-25 24.83 24.90 24.03 6,998,600 24.18 23.76
11-10-24 23.95 25.24 23.87 7,900,800 25.14 24.70
11-10-21 23.22 24.01 23.22 7,492,300 24.01 23.59
Date Open High Low Vol Cls adjCls
11-10-20 22.60 23.05 22.14 8,190,500 22.91 22.51
11-10-19 23.26 23.91 22.43 8,597,000 22.55 22.16
11-10-18 22.29 23.74 21.92 7,937,300 23.44 23.03
11-10-17 23.27 23.39 22.20 5,732,500 22.24 21.85
11-10-14 23.43 23.50 22.75 4,970,600 23.37 22.96
11-10-13 23.43 23.52 22.45 6,038,300 23.03 22.63
11-10-12 22.74 24.20 22.56 10,541,600 23.76 23.34
11-10-11 22.00 22.68 21.65 5,369,800 22.37 21.98
11-10-10 21.64 22.19 21.50 5,400,100 22.19 21.80
Date Open High Low Vol Cls adjCls
11-10-07 22.16 22.18 20.82 7,431,000 20.97 20.60
11-10-06 21.33 22.03 20.65 7,490,100 22.02 21.63
11-10-05 20.47 21.48 19.83 10,643,300 21.36 20.99
11-10-04 20.04 20.60 19.18 13,000,000 20.55 20.19
11-10-03 21.72 22.14 20.28 9,692,100 20.46 20.10
11-09-30 22.53 22.86 21.88 6,004,500 21.95 21.57
11-09-29 23.29 23.48 22.32 7,851,200 22.89 22.49
11-09-28 23.39 23.74 22.71 5,803,500 22.71 22.31
11-09-27 23.92 24.28 23.18 7,775,800 23.38 22.97
Date Open High Low Vol Cls adjCls
11-09-26 22.52 23.49 22.30 8,197,300 23.46 23.05
11-09-23 21.41 22.25 21.19 6,539,600 22.19 21.80
11-09-22 22.35 22.63 21.20 10,719,900 21.61 21.23
11-09-21 24.60 24.97 22.95 8,095,700 22.95 22.55
11-09-20 24.61 25.10 24.37 5,061,000 24.60 24.17
11-09-19 24.79 24.95 24.00 5,363,600 24.66 24.23
11-09-16 25.22 25.58 24.68 5,928,000 25.44 24.99
11-09-15 24.82 25.16 24.48 4,437,700 25.04 24.60
11-09-14 24.33 24.91 23.76 5,931,600 24.49 24.06
Date Open High Low Vol Cls adjCls
11-09-13 23.78 24.38 23.35 5,552,500 24.16 23.74
11-09-12 22.88 23.64 22.74 6,065,500 23.58 23.17
11-09-09 24.17 24.50 23.32 6,936,400 23.36 22.95
11-09-08 24.91 25.24 24.42 5,804,300 24.59 24.16
11-09-07 23.76 25.56 23.75 6,959,500 25.39 24.95
11-09-06 22.73 23.66 22.52 5,673,300 23.32 22.91
11-09-02 24.19 24.25 23.48 4,078,200 23.66 23.25
11-09-01 25.20 25.62 24.73 4,051,800 24.79 24.36
11-08-31 25.07 25.74 24.93 4,971,600 25.33 24.89
Date Open High Low Vol Cls adjCls
11-08-30 24.85 25.16 24.39 5,415,100 24.90 24.46
11-08-29 23.66 25.06 23.66 6,430,600 25.00 24.56
11-08-26 22.70 23.50 22.25 5,248,500 23.26 22.85
11-08-25 24.07 24.93 22.69 7,107,300 23.00 22.60
11-08-24 22.89 23.58 22.74 5,451,100 23.55 23.14
11-08-23 21.82 22.92 21.46 7,217,000 22.92 22.52
11-08-22 22.82 22.88 21.73 7,090,400 21.79 21.41
11-08-19 22.32 23.29 22.12 7,039,800 22.16 21.77
11-08-18 24.01 24.01 22.37 11,142,200 22.70 22.30
Date Open High Low Vol Cls adjCls
11-08-17 24.64 25.57 24.62 6,107,600 24.85 24.42
11-08-16 24.19 25.34 24.07 10,133,800 24.51 24.08
11-08-15 23.39 24.58 23.31 11,981,400 24.52 24.09
11-08-12 23.49 23.90 23.00 8,917,100 23.13 22.73
11-08-11 22.12 23.58 21.72 13,866,600 23.16 22.75
11-08-10 23.66 23.66 22.02 12,214,400 22.14 21.75
11-08-09 22.97 23.98 22.65 15,049,500 23.98 23.56
11-08-08 23.74 24.69 22.10 20,249,800 22.58 22.18
11-08-05 26.01 26.40 24.00 20,255,500 25.10 24.66
Date Open High Low Vol Cls adjCls
11-08-04 27.88 28.15 26.32 18,301,500 26.40 25.94
11-08-03 27.69 28.22 27.53 10,453,400 28.19 27.70
11-08-02 28.25 28.32 27.54 10,552,000 27.75 27.26
11-08-01 29.08 29.19 28.17 7,070,500 28.59 28.09
11-07-29 28.65 28.99 28.46 6,366,700 28.70 28.20
11-07-28 29.06 29.45 28.87 7,369,600 28.94 28.43
11-07-27 29.27 29.55 29.05 8,427,400 29.10 28.59
11-07-26 28.90 29.57 28.84 6,004,400 29.47 28.95
11-07-25 28.96 29.07 28.79 3,814,700 28.95 28.44
Date Open High Low Vol Cls adjCls
11-07-22 28.98 29.10 28.73 4,608,700 29.09 28.58
11-07-21 28.40 29.27 28.30 9,741,700 28.95 28.44
11-07-20 27.98 28.34 27.74 6,222,400 28.31 27.81
11-07-19 27.70 28.06 27.28 5,868,000 27.87 27.38
11-07-18 28.11 28.24 27.05 7,560,600 27.65 27.17
11-07-15 28.62 28.63 27.94 5,897,000 28.23 27.74
11-07-14 28.93 29.00 28.35 5,766,700 28.50 28.00
11-07-13 28.92 29.25 28.73 4,413,500 28.84 28.34
11-07-12 28.77 29.24 28.60 4,719,500 28.72 28.22
Date Open High Low Vol Cls adjCls
11-07-11 29.43 29.60 28.78 8,837,000 28.93 28.42
11-07-08 29.82 30.01 29.39 5,517,300 29.94 29.42
11-07-07 29.69 30.34 29.40 8,730,600 30.21 29.68
11-07-06 29.55 29.69 29.03 5,663,800 29.38 28.87
11-07-05 30.20 30.32 29.59 6,663,200 29.68 29.16
11-07-01 29.25 30.00 29.13 8,002,100 29.98 29.46
11-06-30 29.24 29.40 29.00 6,188,000 29.32 28.81
11-06-29 29.05 29.48 28.88 11,482,800 29.14 28.63
11-06-28 28.88 29.00 28.54 5,201,700 28.78 28.28
Date Open High Low Vol Cls adjCls
11-06-27 28.40 28.95 28.28 7,000,500 28.81 28.31
11-06-24 28.64 28.87 28.23 21,274,300 28.45 27.95
11-06-23 28.43 28.88 28.11 8,421,800 28.67 28.17
11-06-22 28.70 29.45 28.56 12,288,800 28.80 28.30
11-06-21 28.15 28.85 28.09 9,743,900 28.78 28.28
11-06-20 27.90 28.06 27.62 8,416,800 28.02 27.53
11-06-17 28.30 28.35 27.73 10,252,300 27.98 27.49
11-06-16 27.96 28.34 27.84 8,840,200 28.04 27.55
11-06-15 28.17 28.61 27.68 9,563,600 27.89 27.40
Date Open High Low Vol Cls adjCls
11-06-14 29.11 29.15 28.29 10,218,200 28.51 28.01
11-06-13 28.81 29.19 28.45 15,553,000 28.98 28.47
11-06-10 28.11 28.98 27.71 30,886,000 28.96 28.45
11-06-09 27.69 28.43 27.53 14,816,300 28.10 27.61
11-06-08 27.26 27.75 27.10 47,106,700 27.32 26.84
11-06-07 27.39 27.54 27.28 9,722,500 27.42 26.94
11-06-06 27.60 27.68 27.11 17,647,400 27.23 26.75
11-06-03 27.80 27.90 27.58 13,668,200 27.65 27.17
11-06-02 28.10 28.46 27.85 12,759,300 28.01 27.52
Date Open High Low Vol Cls adjCls
11-06-01 28.37 28.48 27.92 23,708,600 28.05 27.56
11-05-31 28.94 28.95 28.12 25,816,800 28.50 28.00
11-05-27 28.83 28.95 28.71 23,579,000 28.88 28.37
11-05-26 28.49 28.95 28.19 56,600,900 28.75 28.25
11-05-25 28.27 28.75 27.50 225,834,700 28.28 27.79
11-05-24 29.93 29.95 29.46 8,638,000 29.46 28.94
11-05-23 30.46 30.58 29.60 6,975,400 29.98 29.46
11-05-20 30.96 31.24 30.52 4,842,800 30.80 30.26
11-05-19 31.00 31.01 30.50 2,760,200 30.84 30.30
Date Open High Low Vol Cls adjCls
11-05-18 30.92 31.01 30.25 3,845,600 30.83 30.29
11-05-17 30.95 31.40 30.55 3,960,800 30.80 30.26
11-05-16 30.56 31.26 30.42 4,042,900 31.00 30.46
11-05-13 31.40 31.50 30.40 5,337,700 30.42 29.89
11-05-12 31.35 31.40 30.37 6,335,200 31.17 30.62
11-05-11 29.61 31.79 29.61 12,665,300 30.65 30.11
11-05-10 29.59 29.98 29.15 6,352,100 29.62 29.10
11-05-09 30.88 30.88 29.45 6,344,500 29.70 29.18
11-05-06 30.79 31.38 30.45 6,559,600 30.70 30.16
Date Open High Low Vol Cls adjCls
11-05-05 31.39 31.75 30.57 6,721,900 30.79 30.25
11-05-04 31.31 31.80 30.86 4,834,400 31.64 31.09
11-05-03 31.10 31.50 30.85 4,075,200 31.13 30.59
11-05-02 31.39 31.42 30.75 3,212,700 30.85 30.31
11-04-29 31.88 31.93 31.11 4,486,900 31.15 30.60
11-04-28 31.69 32.25 31.56 4,114,200 31.80 31.24
11-04-27 32.01 32.01 31.28 5,428,400 31.70 31.15
11-04-26 31.57 32.27 31.55 5,600,000 31.87 31.31
11-04-25 32.20 32.22 31.28 5,090,000 31.47 30.92
Date Open High Low Vol Cls adjCls
11-04-21 32.46 32.55 32.01 3,918,700 32.16 31.60
11-04-20 32.47 32.74 32.12 3,889,400 32.35 31.78
11-04-19 32.72 32.97 31.83 6,941,900 32.12 31.56
11-04-18 33.03 33.37 32.42 5,031,300 32.61 32.04
11-04-15 33.73 33.73 33.09 3,662,800 33.46 32.87
11-04-14 33.70 33.81 33.33 2,829,300 33.54 32.95
11-04-13 34.23 34.35 33.75 2,127,100 33.86 33.27
11-04-12 34.13 34.45 33.85 2,213,600 34.08 33.48
11-04-11 34.41 34.81 34.22 2,292,300 34.22 33.62
Date Open High Low Vol Cls adjCls
11-04-08 34.73 34.88 34.33 2,138,800 34.49 33.89
11-04-07 34.87 35.24 34.29 4,039,200 34.67 34.06
11-04-06 35.27 35.50 34.43 4,248,000 34.86 34.25
11-04-05 34.20 35.57 34.03 6,973,000 34.98 34.37
11-04-04 35.15 35.20 33.90 6,212,000 33.94 33.35
11-04-01 35.20 35.35 34.90 2,791,300 35.00 34.39
11-03-31 35.83 35.84 35.00 6,693,400 35.14 34.52
11-03-30 36.37 36.46 36.01 1,882,300 36.05 35.42
11-03-29 36.51 36.58 36.00 2,518,700 36.18 35.55
Date Open High Low Vol Cls adjCls
11-03-28 36.42 37.39 36.30 2,736,700 36.36 35.72
11-03-25 36.52 36.91 36.10 3,076,300 36.53 35.89
11-03-24 36.69 36.80 36.13 2,794,000 36.32 35.68
11-03-23 36.92 36.92 36.14 2,719,200 36.55 35.91
11-03-22 37.02 37.39 36.52 4,457,700 36.95 36.30
11-03-21 35.48 37.18 35.48 6,652,600 37.03 36.38
11-03-18 36.24 36.64 34.95 7,159,300 34.95 34.34
11-03-17 36.00 36.15 35.31 2,708,200 35.70 35.08
11-03-16 37.00 37.35 35.51 5,800,000 35.59 34.97
Date Open High Low Vol Cls adjCls
11-03-15 35.94 36.97 35.80 5,629,300 36.78 36.14
11-03-14 36.53 37.69 36.50 4,349,600 37.50 36.84
11-03-11 36.10 38.04 35.84 7,557,600 37.35 36.70
11-03-10 36.92 37.20 36.39 2,853,300 36.48 35.84
11-03-09 37.75 37.98 37.04 2,729,600 37.11 36.46
11-03-08 37.40 37.70 37.09 2,780,500 37.31 36.66
11-03-07 37.49 37.71 36.90 3,014,200 37.10 36.45
11-03-04 37.65 37.65 36.95 3,534,200 37.39 36.74
11-03-03 37.78 38.44 37.25 6,135,400 37.51 36.85
Date Open High Low Vol Cls adjCls
11-03-02 36.83 37.65 36.70 4,150,600 37.30 36.65
11-03-01 37.34 37.39 36.16 7,946,600 36.70 36.06
11-02-28 38.48 38.70 37.06 10,861,200 37.06 36.41
11-02-25 40.27 40.89 37.90 13,344,800 38.54 37.87
11-02-24 39.92 40.50 39.53 4,904,300 40.43 39.72
11-02-23 40.31 40.76 39.12 4,595,700 40.00 39.30
11-02-22 40.86 41.11 40.01 5,280,800 40.07 39.37
11-02-18 42.35 42.69 41.50 4,170,500 41.51 40.78
11-02-17 41.22 42.40 41.15 5,648,300 42.06 41.32
Date Open High Low Vol Cls adjCls
11-02-16 41.54 41.75 41.11 2,618,600 41.28 40.56
11-02-15 41.50 41.80 41.05 2,760,600 41.05 40.33
11-02-14 41.78 41.85 41.00 3,469,000 41.30 40.58
11-02-11 41.02 41.77 40.88 3,765,100 41.63 40.90
11-02-10 40.88 41.54 40.60 3,817,100 41.28 40.56
11-02-09 41.93 42.15 40.56 6,416,100 41.11 40.39
11-02-08 42.53 43.20 42.08 9,746,600 42.37 41.63
11-02-07 40.48 42.69 40.19 11,363,300 42.18 41.44
11-02-04 40.66 40.70 39.52 6,423,900 40.00 39.30
Date Open High Low Vol Cls adjCls
11-02-03 41.09 41.13 40.32 5,175,300 40.58 39.87
11-02-02 41.13 42.13 40.88 7,539,500 41.17 40.45
11-02-01 40.73 41.58 40.12 7,202,600 41.06 40.34
11-01-31 40.42 40.98 40.28 4,947,700 40.35 39.64
11-01-28 42.20 42.25 40.20 6,912,900 40.26 39.56
11-01-27 42.12 42.27 41.25 7,518,400 41.97 41.24
11-01-26 41.56 42.30 40.82 7,661,900 41.61 40.88
11-01-25 42.34 42.45 41.10 6,075,600 41.36 40.64
11-01-24 43.01 43.09 41.37 9,819,800 41.95 41.22
Date Open High Low Vol Cls adjCls
11-01-21 44.26 44.30 41.82 11,320,000 43.00 42.25
11-01-20 45.15 46.00 43.11 12,626,200 43.18 42.42
11-01-19 52.92 54.45 51.00 10,518,700 51.02 41.58
11-01-18 52.88 53.82 52.00 8,064,900 53.17 43.33
11-01-14 56.90 56.91 53.05 17,189,300 54.00 44.01
11-01-13 57.97 59.85 56.86 12,218,900 57.19 46.61
11-01-12 60.17 60.64 58.20 9,796,100 58.40 47.59
11-01-11 57.97 60.64 57.85 12,837,700 59.04 48.12
11-01-10 60.92 60.99 56.75 13,069,400 57.39 46.77
Date Open High Low Vol Cls adjCls
11-01-07 61.87 62.87 60.74 12,774,600 61.18 49.86
11-01-06 61.06 62.46 60.05 11,474,200 60.45 49.26
11-01-05 56.46 60.97 56.24 15,085,700 60.95 49.67
11-01-04 57.99 57.99 56.08 5,437,200 56.78 46.27
11-01-03 58.34 58.47 57.00 5,408,500 58.05 47.31
10-12-31 57.50 58.36 57.19 3,125,600 57.62 46.96
10-12-30 56.95 58.83 56.60 6,772,300 57.53 46.88
10-12-29 58.91 59.15 57.10 6,212,100 57.27 46.67
10-12-28 61.46 61.68 57.72 14,023,600 58.93 48.03
Date Open High Low Vol Cls adjCls
10-12-27 54.39 60.96 54.18 17,299,700 59.38 48.39
10-12-23 55.92 56.25 53.70 4,446,400 54.33 44.28
10-12-22 55.75 56.76 55.35 6,231,800 55.76 45.44
10-12-21 54.08 55.31 53.57 5,541,900 55.18 44.97
10-12-20 52.56 54.35 52.48 6,788,700 53.42 43.54
10-12-17 51.98 52.73 51.85 4,466,000 52.56 42.83
10-12-16 51.46 52.97 51.18 5,890,700 52.10 42.46
10-12-15 51.45 52.23 50.27 7,660,700 51.19 41.72
10-12-14 48.58 53.55 48.41 22,165,900 51.77 42.19
Date Open High Low Vol Cls adjCls
10-12-13 49.24 49.64 47.56 6,286,100 48.52 39.54
10-12-10 47.51 49.86 47.10 16,937,800 48.95 39.89
10-12-09 42.44 48.60 42.00 22,972,500 47.78 38.94
10-12-08 43.72 44.41 42.13 4,499,900 42.22 34.41
10-12-07 43.97 44.50 43.70 3,129,600 43.95 35.82
10-12-06 43.50 43.85 43.04 1,837,800 43.60 35.53
10-12-03 42.59 43.97 42.38 3,417,800 43.76 35.66
10-12-02 42.24 43.09 42.15 3,052,100 42.88 34.95
10-12-01 41.76 42.60 41.65 3,174,200 42.28 34.46
Date Open High Low Vol Cls adjCls
10-11-30 40.99 41.58 40.93 1,750,500 41.29 33.65
10-11-29 41.07 41.65 40.60 2,470,400 41.53 33.85
10-11-26 41.25 41.64 41.09 932,500 41.25 33.62
10-11-24 41.27 41.76 41.15 1,735,200 41.76 34.03
10-11-23 41.61 41.74 40.82 2,727,600 40.85 33.29
10-11-22 42.64 42.65 41.75 2,337,400 42.14 34.34
10-11-19 42.30 42.82 42.05 2,160,800 42.73 34.82
10-11-18 42.26 42.85 42.10 2,278,600 42.56 34.68
10-11-17 41.64 42.30 41.53 2,562,800 41.78 34.05
Date Open High Low Vol Cls adjCls
10-11-16 42.06 42.37 41.32 3,530,300 41.71 33.99
10-11-15 41.99 42.80 41.97 2,424,100 42.42 34.57
10-11-12 42.19 42.40 41.32 2,651,500 41.81 34.07
10-11-11 42.50 42.90 42.07 1,793,000 42.51 34.64
10-11-10 42.82 43.25 41.94 4,410,900 42.99 35.04
10-11-09 44.54 44.80 42.61 4,163,800 42.86 34.93
10-11-08 45.41 45.43 44.45 4,039,000 44.63 36.37
10-11-05 43.19 45.95 43.03 10,686,700 45.61 37.17
10-11-04 44.06 44.74 43.40 5,411,000 44.74 36.46
Date Open High Low Vol Cls adjCls
10-11-03 42.18 44.10 42.10 9,544,200 43.57 35.51
10-11-02 42.10 42.48 41.93 2,341,900 42.12 34.33
10-11-01 41.94 42.24 41.33 2,741,800 41.92 34.16
10-10-29 41.95 42.20 41.50 1,763,900 42.01 34.24
10-10-28 42.00 42.28 41.50 2,576,100 41.98 34.21
10-10-27 41.86 42.29 41.26 2,388,600 41.82 34.08
10-10-26 40.84 42.05 40.84 3,244,600 42.03 34.25
10-10-25 41.95 41.97 41.10 3,576,300 41.10 33.49
10-10-22 41.92 42.39 41.30 2,799,600 41.56 33.87
Date Open High Low Vol Cls adjCls
10-10-21 41.79 42.30 41.05 3,489,100 41.28 33.64
10-10-20 41.33 42.13 41.18 3,271,600 41.61 33.91
10-10-19 41.80 42.00 40.80 3,573,500 41.01 33.42
10-10-18 41.63 42.47 41.61 3,395,800 42.26 34.44
10-10-15 42.30 42.36 40.82 3,699,700 41.47 33.80
10-10-14 42.72 43.57 41.40 6,276,000 41.94 34.18
10-10-13 41.97 42.85 41.70 6,217,800 42.71 34.81
10-10-12 40.86 42.00 40.81 5,206,100 41.78 34.05
10-10-11 41.16 41.35 40.89 3,477,000 41.04 33.45
Date Open High Low Vol Cls adjCls
10-10-08 40.75 41.20 40.31 4,456,600 40.91 33.34
10-10-07 40.61 41.40 40.20 3,968,800 40.47 32.98
10-10-06 39.81 40.87 39.65 5,560,700 40.74 33.20
10-10-05 39.47 40.00 39.36 5,312,600 39.94 32.55
10-10-04 38.81 39.46 38.41 5,732,700 39.28 32.01
10-10-01 38.99 39.47 38.30 6,588,600 38.86 31.67
10-09-30 39.95 40.14 37.88 18,751,300 39.10 31.86
10-09-29 37.24 38.58 37.05 7,155,600 37.45 30.52
10-09-28 37.27 37.42 36.38 4,126,000 37.32 30.41
Date Open High Low Vol Cls adjCls
10-09-27 36.90 38.61 36.33 9,960,200 37.13 30.26
10-09-24 35.54 36.50 35.41 3,322,900 36.47 29.72
10-09-23 35.51 35.86 35.00 2,438,800 35.07 28.58
10-09-22 36.50 36.87 35.51 2,931,100 35.67 29.07
10-09-21 36.66 37.13 36.40 4,318,200 36.61 29.84
10-09-20 35.65 36.74 35.60 3,114,200 36.60 29.83
10-09-17 35.86 35.99 35.40 2,139,800 35.64 29.05
10-09-16 36.12 36.12 35.37 2,174,000 35.71 29.10
10-09-15 36.12 36.79 35.67 2,899,700 36.16 29.47
Date Open High Low Vol Cls adjCls
10-09-14 36.84 36.92 36.01 3,090,200 36.13 29.44
10-09-13 36.96 37.26 36.65 2,852,100 36.92 30.09
10-09-10 36.25 36.48 36.01 1,270,200 36.35 29.62
10-09-09 36.90 37.06 36.00 1,742,300 36.29 29.57
10-09-08 35.55 36.73 35.50 2,432,800 36.28 29.57
10-09-07 36.47 36.47 35.52 2,844,200 35.57 28.99
10-09-03 36.52 36.90 36.18 2,352,200 36.70 29.91
10-09-02 35.56 36.00 35.21 2,305,900 35.92 29.27
10-09-01 34.69 35.66 34.39 3,553,700 35.66 29.06
Date Open High Low Vol Cls adjCls
10-08-31 33.84 34.47 33.55 2,763,800 33.93 27.65
10-08-30 35.15 35.18 34.00 2,673,000 34.00 27.71
10-08-27 34.23 35.29 34.12 3,103,700 35.20 28.69
10-08-26 33.82 34.77 33.68 2,868,900 33.99 27.70
10-08-25 34.52 34.52 33.35 3,774,400 34.40 28.03
10-08-24 34.64 34.79 34.06 2,595,000 34.27 27.93
10-08-23 35.27 35.87 35.01 2,246,400 35.04 28.56
10-08-20 35.23 36.15 34.75 3,419,100 35.17 28.66
10-08-19 36.84 36.88 35.34 3,466,200 35.55 28.97
Date Open High Low Vol Cls adjCls
10-08-18 36.37 36.86 35.95 2,432,300 36.83 30.02
10-08-17 36.59 36.98 36.10 2,886,500 36.42 29.68
10-08-16 36.31 36.50 35.51 3,437,500 35.96 29.31
10-08-13 37.20 37.50 36.53 3,203,900 36.67 29.88
10-08-12 37.08 37.65 36.86 3,206,200 37.10 30.24
10-08-11 39.12 39.26 37.60 4,855,800 37.84 30.84
10-08-10 41.03 41.03 40.07 4,802,900 40.19 32.75
10-08-09 40.92 42.09 40.76 5,296,600 41.64 33.93
10-08-06 40.52 42.19 39.90 13,356,800 40.93 33.36
Date Open High Low Vol Cls adjCls
10-08-05 39.78 40.41 39.51 4,082,400 39.90 32.52
10-08-04 39.87 40.43 39.41 4,553,300 40.02 32.61
10-08-03 40.05 40.17 39.16 3,624,900 39.59 32.26
10-08-02 39.10 40.68 39.10 7,836,600 40.04 32.63
10-07-30 38.33 39.30 38.01 2,402,700 38.47 31.35
10-07-29 39.39 40.08 38.08 4,337,800 38.97 31.76
10-07-28 38.90 40.00 38.50 4,214,600 39.03 31.81
10-07-27 38.84 40.11 37.94 6,419,500 39.15 31.91
10-07-26 36.67 39.48 36.66 8,026,100 38.70 31.54
Date Open High Low Vol Cls adjCls
10-07-23 36.46 37.25 35.90 3,187,000 36.77 29.97
10-07-22 35.95 36.86 35.72 3,988,500 36.49 29.74
10-07-21 36.67 36.77 35.07 3,434,900 35.31 28.78
10-07-20 34.72 36.40 34.51 3,812,400 36.31 29.59
10-07-19 35.72 35.97 34.67 3,091,900 35.39 28.84
10-07-16 36.69 37.00 35.26 4,229,700 35.64 29.05
10-07-15 37.51 37.65 36.50 3,512,200 37.38 30.46
10-07-14 37.61 37.89 36.86 3,776,600 37.53 30.59
10-07-13 36.56 38.37 36.03 7,628,900 37.99 30.96
Date Open High Low Vol Cls adjCls
10-07-12 35.72 36.15 35.20 2,847,700 35.57 28.99
10-07-09 35.49 36.14 35.19 3,913,500 35.90 29.26
10-07-08 35.67 35.80 34.80 3,327,300 35.51 28.94
10-07-07 33.84 35.42 33.37 4,046,900 35.34 28.80
10-07-06 33.71 34.48 33.05 3,504,700 33.71 27.47
10-07-02 34.09 34.33 32.50 4,045,100 33.10 26.98
10-07-01 34.41 34.85 33.00 4,593,700 33.88 27.61
10-06-30 34.53 36.01 34.40 4,299,400 34.44 28.07
10-06-29 35.62 36.01 34.20 3,917,700 34.52 28.13
Date Open High Low Vol Cls adjCls
10-06-28 37.23 37.33 36.31 2,388,700 36.38 29.65
10-06-25 36.92 37.30 35.57 4,553,200 36.95 30.11
10-06-24 37.70 37.70 36.70 3,065,400 36.77 29.97
10-06-23 38.02 38.71 37.35 3,274,400 37.81 30.81
10-06-22 38.57 39.14 38.13 3,919,300 38.27 31.19
10-06-21 38.37 39.71 38.30 7,380,100 38.76 31.59
10-06-18 37.77 38.20 37.40 3,374,700 37.91 30.90
10-06-17 38.04 38.48 37.32 3,337,800 37.77 30.78
10-06-16 37.43 38.50 37.22 4,923,500 37.87 30.86
Date Open High Low Vol Cls adjCls
10-06-15 37.27 38.23 37.01 5,867,800 37.88 30.87
10-06-14 35.22 38.55 35.22 11,267,500 37.09 30.23
10-06-11 34.76 35.17 34.41 2,531,800 35.08 28.59
10-06-10 34.74 35.39 34.30 3,564,100 35.30 28.77
10-06-09 34.50 35.74 34.00 5,794,200 34.22 27.89
10-06-08 34.07 34.64 33.51 4,704,900 34.31 27.96
10-06-07 34.76 35.45 33.80 3,743,700 34.08 27.77
10-06-04 34.45 35.30 34.30 3,907,900 34.75 28.32
10-06-03 35.19 35.66 34.55 4,324,400 35.20 28.69
Date Open High Low Vol Cls adjCls
10-06-02 34.31 35.68 34.05 5,437,900 35.06 28.57
10-06-01 34.74 35.90 34.18 6,572,300 34.25 27.91
10-05-28 36.99 37.00 34.99 6,277,400 35.38 28.83
10-05-27 35.01 36.46 34.59 8,021,400 36.46 29.71
10-05-26 35.12 35.63 33.90 8,827,300 34.05 27.75
10-05-25 33.03 34.57 32.11 9,238,900 34.49 28.11
10-05-24 36.25 36.65 34.50 7,661,300 34.53 28.14
10-05-21 34.25 36.58 33.63 10,097,900 35.96 29.31
10-05-20 36.30 36.96 34.60 10,850,000 34.81 28.37
Date Open High Low Vol Cls adjCls
10-05-19 37.23 38.94 36.40 9,364,300 37.33 30.42
10-05-18 39.45 39.98 37.50 8,138,100 37.78 30.79
10-05-17 39.62 39.96 37.39 7,616,500 39.00 31.78
10-05-14 39.97 40.18 39.17 7,303,700 39.72 32.37
10-05-13 41.55 42.64 40.51 9,449,400 40.65 33.13
10-05-12 43.82 44.36 41.30 16,040,500 41.40 33.74
10-05-11 40.61 43.99 40.03 18,430,500 42.89 34.95
10-05-10 41.27 41.84 40.36 10,195,800 40.98 33.40
10-05-07 38.07 40.00 35.00 26,375,800 38.70 31.54
Date Open High Low Vol Cls adjCls
10-05-06 37.78 38.62 33.37 13,260,300 36.75 29.95
10-05-05 37.00 38.20 36.09 9,423,600 37.70 30.72
10-05-04 38.70 39.20 37.85 7,419,400 38.25 31.17
10-05-03 39.53 40.16 39.09 7,782,300 39.54 32.22
10-04-30 40.45 40.73 38.22 11,897,600 38.90 31.70
10-04-29 40.50 40.88 39.90 10,597,400 40.23 32.79
10-04-28 38.56 40.47 38.22 24,288,400 39.51 32.20
10-04-27 42.18 42.70 37.03 33,538,900 37.37 30.46
10-04-26 44.82 45.90 44.20 17,042,500 44.51 36.27
Date Open High Low Vol Cls adjCls
10-04-23 43.73 45.00 43.35 19,754,400 44.38 36.17
10-04-22 40.74 43.50 40.20 29,674,800 43.25 35.25
10-04-21 41.77 42.90 40.50 24,102,000 40.90 33.33
10-04-20 39.62 42.12 39.36 27,569,900 41.63 33.93
10-04-19 38.74 39.87 38.33 14,823,200 39.09 31.86
10-04-16 40.06 41.95 39.02 30,408,100 39.15 31.91
10-04-15 39.98 41.19 39.50 16,973,000 39.98 32.58
10-04-14 40.39 40.97 39.50 15,230,000 39.74 32.39
10-04-13 41.31 41.74 39.90 22,117,600 40.15 32.72
Date Open High Low Vol Cls adjCls
10-04-12 39.13 42.00 38.67 45,905,900 41.22 33.59
10-04-09 38.16 39.30 37.75 22,286,200 38.14 31.08
10-04-08 39.92 40.80 37.52 33,895,100 37.59 30.63
10-04-07 36.52 39.90 35.92 34,528,800 39.69 32.35
10-04-06 35.49 36.38 35.20 19,971,000 35.91 29.27
10-04-05 34.43 35.45 33.90 16,281,300 35.06 28.57
10-04-01 34.25 34.49 33.81 6,250,200 34.11 27.80
10-03-31 33.95 34.72 33.60 8,121,500 34.14 27.82
10-03-30 34.86 35.15 34.08 8,607,400 34.19 27.86
Date Open High Low Vol Cls adjCls
10-03-29 34.65 35.00 33.86 10,840,700 34.45 28.08
10-03-26 34.83 35.60 33.86 13,033,500 34.21 27.88
10-03-25 33.71 35.67 33.34 29,454,700 34.51 28.12
10-03-24 33.01 34.33 32.94 13,741,900 33.17 27.03
10-03-23 33.65 33.80 32.25 13,088,000 33.28 27.12
10-03-22 33.82 34.18 33.10 14,772,300 33.39 27.21
10-03-19 34.80 35.02 33.85 11,326,800 34.80 28.36
10-03-18 34.84 35.38 34.10 14,330,100 34.64 28.23
10-03-17 34.48 34.68 33.82 18,017,700 34.41 28.04
Date Open High Low Vol Cls adjCls
10-03-16 34.79 35.98 33.34 35,336,600 33.61 27.39
10-03-15 34.51 36.37 33.30 43,645,300 34.32 27.97
10-03-12 36.10 36.45 33.83 21,011,100 34.23 27.90
10-03-11 37.61 38.45 35.02 46,473,300 35.11 28.61
10-03-10 33.90 37.34 33.20 70,650,900 36.24 29.53
10-03-09 28.39 34.80 28.08 57,916,300 32.77 26.71
10-03-08 29.43 30.25 28.65 27,312,500 29.10 23.72
10-03-05 26.94 28.62 26.74 19,516,700 28.08 22.88
10-03-04 25.09 27.29 24.99 25,802,100 26.71 21.77
Date Open High Low Vol Cls adjCls
10-03-03 25.11 25.45 24.54 10,424,000 24.88 20.28
10-03-02 25.93 25.94 24.50 18,185,800 25.03 20.40
10-03-01 27.96 27.98 25.78 29,658,700 25.78 21.01
10-02-26 25.67 25.94 24.71 27,126,500 24.77 20.19
10-02-25 27.44 28.55 27.00 12,376,000 27.51 22.42
10-02-24 27.16 28.46 26.86 12,118,400 27.99 22.81
10-02-23 28.22 28.77 26.58 13,607,000 26.76 21.81
10-02-22 26.89 29.30 26.57 24,154,700 28.43 23.17
10-02-19 26.54 26.83 26.34 4,671,500 26.53 21.62
Date Open High Low Vol Cls adjCls
10-02-18 26.41 27.52 26.25 6,481,400 26.71 21.77
10-02-17 27.53 27.84 26.66 5,361,600 26.90 21.92
10-02-16 27.43 27.89 27.05 6,887,900 27.43 22.35
10-02-12 25.82 27.12 25.38 13,396,300 26.82 21.86
10-02-11 26.50 28.65 26.02 31,152,700 26.30 21.43
10-02-10 23.21 27.64 22.95 31,633,400 26.92 21.94
10-02-09 22.38 23.80 22.15 9,705,500 23.14 18.86
10-02-08 22.41 22.80 21.80 4,293,600 22.16 18.06
10-02-05 22.50 22.62 21.54 7,498,300 22.41 18.26
Date Open High Low Vol Cls adjCls
10-02-04 23.53 23.74 22.56 5,951,800 22.59 18.41
10-02-03 23.89 24.45 23.71 4,817,500 23.79 19.39
10-02-02 23.99 24.40 23.67 5,869,300 23.97 19.53
10-02-01 24.38 24.50 23.44 4,632,200 23.96 19.53
10-01-29 24.53 24.74 24.08 5,708,200 24.23 19.75
10-01-28 25.85 26.02 24.05 7,113,600 24.16 19.69
10-01-27 24.48 25.19 23.04 16,431,200 24.91 20.30
10-01-26 25.70 25.94 24.08 8,585,600 24.40 19.89
10-01-25 26.74 27.00 25.50 6,672,200 26.09 21.26
Date Open High Low Vol Cls adjCls
10-01-22 27.69 27.75 26.35 5,902,700 26.50 21.60
10-01-21 28.01 28.78 27.42 8,018,300 27.55 22.45
10-01-20 28.06 29.10 27.78 6,911,400 27.96 22.79
10-01-19 28.05 29.57 27.29 18,187,900 28.25 23.02
10-01-15 28.56 28.65 28.04 5,545,200 28.06 22.87
10-01-14 28.72 28.89 28.37 6,143,300 28.60 23.31
10-01-13 28.99 29.25 28.35 6,138,000 29.06 23.68
10-01-12 29.59 30.15 28.27 9,036,300 28.46 23.19
10-01-11 29.83 30.27 29.04 10,730,700 29.63 24.15
Date Open High Low Vol Cls adjCls
10-01-08 28.63 30.20 28.61 12,702,600 29.34 23.91
10-01-07 29.00 29.10 28.27 9,235,500 28.58 23.29
10-01-06 29.35 29.40 28.76 7,163,500 29.14 23.75
10-01-05 29.98 30.36 29.15 8,920,500 29.33 23.90
10-01-04 30.53 30.54 29.41 7,750,900 29.89 24.36
09-12-31 30.65 31.09 29.97 5,231,900 29.98 24.43
09-12-30 31.25 31.54 30.46 4,967,000 30.60 24.94
09-12-29 32.20 32.25 31.13 6,462,500 31.66 25.80
09-12-28 30.93 32.80 30.76 15,612,300 31.50 25.67
Date Open High Low Vol Cls adjCls
09-12-24 29.69 30.73 29.01 5,327,300 30.12 24.55
09-12-23 30.57 30.87 29.17 10,240,100 29.41 23.97
09-12-22 28.07 31.91 28.01 29,156,900 31.05 25.30
09-12-21 28.30 28.38 27.96 5,533,800 28.06 22.87
09-12-18 28.39 28.48 27.85 7,192,000 28.19 22.97
09-12-17 28.49 28.97 28.00 9,373,800 28.21 22.99
09-12-16 29.27 29.45 28.56 5,580,000 28.95 23.59
09-12-15 28.58 29.68 28.30 9,423,900 28.93 23.58
09-12-14 28.38 29.98 27.51 13,345,600 29.08 23.70
Date Open High Low Vol Cls adjCls
09-12-11 29.04 29.09 27.40 12,263,900 28.37 23.12
09-12-10 29.79 30.29 28.75 6,973,900 28.93 23.58
09-12-09 30.10 30.11 29.42 5,371,100 29.66 24.17
09-12-08 29.70 30.14 29.32 6,146,200 29.99 24.44
09-12-07 30.05 31.46 29.92 8,841,000 30.17 24.59
09-12-04 30.79 31.20 29.60 8,657,500 30.12 24.55
09-12-03 31.29 31.51 29.57 11,091,400 29.89 24.36
09-12-02 31.24 31.68 30.27 14,483,700 31.19 25.42
09-12-01 29.58 31.97 28.83 42,539,800 30.84 25.13
Date Open High Low Vol Cls adjCls
09-11-30 32.48 33.40 28.04 40,778,500 28.40 23.14
09-11-27 33.12 33.99 33.00 4,209,400 33.30 27.14
09-11-25 35.24 35.24 34.42 4,239,700 34.68 28.26
09-11-24 35.24 35.28 34.27 6,734,000 35.00 28.52
09-11-23 35.63 35.72 35.06 5,875,100 35.28 28.75
09-11-20 35.62 35.80 35.00 5,946,900 35.10 28.61
09-11-19 36.00 36.69 35.50 7,537,200 35.66 29.06
09-11-18 36.05 36.75 36.00 7,087,300 36.16 29.47
09-11-17 35.84 36.43 35.48 9,294,500 36.10 29.42
Date Open High Low Vol Cls adjCls
09-11-16 37.02 37.02 35.61 11,905,400 35.75 29.13
09-11-13 36.26 36.95 36.20 10,403,600 36.39 29.66
09-11-12 37.09 37.44 36.06 12,744,900 36.26 29.55
09-11-11 36.68 37.99 36.02 28,814,500 36.75 29.95
09-11-10 38.96 39.35 37.08 30,509,900 37.59 30.63
09-11-09 36.22 36.62 35.88 16,105,200 36.18 29.49
09-11-06 35.44 37.17 35.05 40,337,400 35.48 28.91
09-11-05 37.17 39.95 36.88 31,020,100 39.28 32.01
09-11-04 38.48 39.66 35.90 31,221,400 36.20 29.50
Date Open High Low Vol Cls adjCls
09-11-03 34.24 40.09 33.50 38,850,300 39.22 31.96
09-11-02 34.42 36.48 33.25 22,635,300 34.31 27.96
09-10-30 36.10 36.13 33.02 15,101,600 33.62 27.40
09-10-29 36.92 37.13 35.67 16,355,800 36.25 29.54
09-10-28 33.37 36.68 33.13 34,258,000 35.33 28.79
09-10-27 35.67 36.24 34.00 23,016,800 34.01 27.72
09-10-26 39.29 39.58 35.52 24,859,900 36.25 29.54
09-10-23 40.85 41.45 38.65 18,431,900 38.90 31.70
09-10-22 39.16 41.95 37.76 29,203,500 41.49 33.81
Date Open High Low Vol Cls adjCls
09-10-21 39.80 41.15 38.87 17,879,900 39.03 31.81
09-10-20 40.83 42.19 39.58 21,812,600 40.43 32.95
09-10-19 43.58 43.69 40.63 26,389,800 41.17 33.55
09-10-16 44.09 44.60 42.60 23,063,400 43.20 35.21
09-10-15 44.67 46.55 44.09 32,531,000 44.61 36.36
09-10-14 45.14 45.40 43.75 18,807,500 44.41 36.19
09-10-13 44.58 45.67 43.80 21,732,700 44.53 36.29
09-10-12 44.80 45.15 43.40 17,315,300 44.40 36.18
09-10-09 43.87 44.75 43.37 18,116,700 44.22 36.04
Date Open High Low Vol Cls adjCls
09-10-08 46.56 47.42 43.40 37,393,400 43.75 35.65
09-10-07 44.45 46.83 43.80 29,050,800 45.90 37.41
09-10-06 44.03 46.50 43.06 45,033,800 44.83 36.53
09-10-05 43.97 44.00 41.56 30,251,900 42.75 34.84
09-10-02 39.05 43.33 36.86 47,058,100 43.08 35.11
09-10-01 43.57 43.68 40.15 26,826,600 40.90 33.33
09-09-30 45.78 46.07 43.18 28,831,200 44.11 35.95
09-09-29 46.70 47.49 45.02 29,876,300 45.22 36.85
09-09-28 45.35 47.06 44.45 32,572,700 46.14 37.60
Date Open High Low Vol Cls adjCls
09-09-25 44.91 45.93 42.91 33,045,300 44.60 36.35
09-09-24 47.95 49.11 44.10 51,571,000 45.00 36.67
09-09-23 47.17 49.56 46.03 66,826,200 46.71 38.07
09-09-22 52.47 54.40 45.55 123,455,900 45.80 37.33
09-09-21 39.33 49.94 39.23 114,892,600 48.40 39.44
09-09-18 40.25 40.80 39.12 21,211,500 39.91 32.53
09-09-17 40.22 40.95 39.00 24,205,500 39.43 32.13
09-09-16 40.48 41.29 39.59 35,344,200 40.32 32.86
09-09-15 42.22 43.05 38.08 52,590,300 38.80 31.62
Date Open High Low Vol Cls adjCls
09-09-14 36.53 41.30 36.30 55,665,900 41.11 33.50
09-09-11 37.27 38.68 36.63 38,216,700 37.55 30.60
09-09-10 38.45 40.75 36.80 46,668,700 37.85 30.85
09-09-09 36.09 39.86 35.55 55,294,200 38.89 31.69
09-09-08 38.71 39.00 35.68 40,730,600 35.85 29.22
09-09-04 43.28 43.73 39.45 50,458,300 40.05 32.64
09-09-03 41.59 42.01 39.50 56,846,700 41.75 34.02
09-09-02 34.25 39.92 32.66 99,415,600 37.95 30.93
09-09-01 41.04 43.15 35.65 87,238,000 36.00 29.34
Date Open High Low Vol Cls adjCls
09-08-31 45.07 47.67 42.80 69,599,400 45.33 36.94
09-08-28 52.98 55.90 45.55 130,734,900 50.23 40.94
09-08-27 40.35 50.04 39.25 148,878,600 47.84 38.99
09-08-26 34.13 38.05 33.28 27,435,500 37.69 30.72
09-08-25 34.67 34.75 33.61 17,683,500 33.97 27.68
09-08-24 35.00 35.45 33.64 31,050,600 33.85 27.59
09-08-21 34.42 35.00 32.53 49,397,400 32.85 26.77
09-08-20 27.40 35.00 27.09 132,331,700 32.30 26.32
09-08-19 24.04 27.50 23.90 31,899,800 26.64 21.71
Date Open High Low Vol Cls adjCls
09-08-18 24.02 24.69 23.83 10,611,700 24.55 20.01
09-08-17 22.91 24.00 22.50 11,771,600 23.42 19.09
09-08-14 24.84 24.84 23.52 14,340,500 24.37 19.86
09-08-13 25.78 26.00 24.86 11,317,700 25.02 20.39
09-08-12 25.14 26.47 25.07 18,192,800 25.33 20.64
09-08-11 28.05 28.20 24.32 38,862,300 24.92 20.31
09-08-10 28.46 29.89 27.90 49,035,700 28.70 23.39
09-08-07 27.37 28.99 24.00 101,076,800 27.14 22.12
09-08-06 26.88 29.39 21.30 130,982,500 22.53 18.36
Date Open High Low Vol Cls adjCls
09-08-05 13.64 23.01 13.50 134,873,500 22.00 17.93
09-08-04 13.51 13.67 13.12 7,873,400 13.52 11.02
09-08-03 13.29 13.75 12.97 10,051,400 13.60 11.08
09-07-31 13.09 13.19 12.87 4,983,800 13.14 10.71
09-07-30 13.42 13.45 13.05 5,406,900 13.13 10.70
09-07-29 13.38 13.78 13.00 6,998,700 13.05 10.64
09-07-28 12.95 13.80 12.86 11,023,300 13.35 10.88
09-07-27 12.44 13.10 12.32 10,262,400 13.00 10.59
09-07-24 12.54 13.00 12.01 10,869,000 12.46 10.15
Date Open High Low Vol Cls adjCls
09-07-23 13.11 13.25 12.54 8,982,500 12.66 10.32
09-07-22 13.14 13.30 13.02 5,189,100 13.12 10.69
09-07-21 13.52 13.94 13.05 8,209,800 13.32 10.86
09-07-20 13.85 13.93 13.14 10,872,600 13.46 10.97
09-07-17 12.59 14.43 12.44 27,472,200 13.52 11.02
09-07-16 13.82 13.94 12.54 24,630,100 12.75 10.39
09-07-15 14.70 14.70 13.80 28,910,600 14.22 11.59
09-07-14 15.65 16.20 13.65 74,606,500 14.32 11.67
09-07-13 12.50 14.77 12.48 70,645,000 14.57 11.87
Date Open High Low Vol Cls adjCls
09-07-10 8.81 12.44 8.22 90,319,500 11.74 9.57
09-07-09 12.35 12.40 9.13 60,649,200 9.48 7.73
09-07-08 13.29 14.07 12.47 21,201,000 13.10 10.68
09-07-07 15.78 15.96 13.55 27,021,300 13.75 11.21
09-07-06 18.30 18.31 15.78 17,649,100 16.19 13.19
09-07-02 17.86 19.58 17.65 13,038,400 18.25 14.87
09-07-01 19.65 22.96 17.54 40,822,300 18.08 14.73
09-06-30 1.33 1.33 1.08 884,900 1.16 18.91
09-06-29 1.46 1.46 1.28 4,332,700 1.33 21.68
Date Open High Low Vol Cls adjCls
09-06-26 1.45 1.47 1.43 2,080,300 1.46 23.80
09-06-25 1.46 1.47 1.42 1,636,500 1.46 23.80
09-06-24 1.44 1.45 1.41 1,135,700 1.42 23.14
09-06-23 1.43 1.45 1.40 1,522,000 1.41 22.98
09-06-22 1.49 1.49 1.39 2,456,500 1.39 22.66
09-06-19 1.53 1.54 1.48 2,449,900 1.53 24.94
09-06-18 1.42 1.49 1.40 2,439,600 1.47 23.96
09-06-17 1.49 1.51 1.40 3,594,400 1.40 22.82
09-06-16 1.55 1.58 1.48 2,716,000 1.48 24.12
Date Open High Low Vol Cls adjCls
09-06-15 1.58 1.58 1.51 2,234,600 1.53 24.94
09-06-12 1.61 1.62 1.55 1,640,300 1.61 26.24
09-06-11 1.62 1.64 1.60 1,400,000 1.61 26.24
09-06-10 1.67 1.67 1.60 2,406,000 1.60 26.08
09-06-09 1.67 1.68 1.63 1,660,000 1.65 26.89
09-06-08 1.67 1.69 1.63 2,074,400 1.66 27.06
09-06-05 1.69 1.74 1.65 4,503,300 1.71 27.87
09-06-04 1.50 1.64 1.49 3,522,600 1.64 26.73
09-06-03 1.56 1.56 1.45 4,988,200 1.47 23.96
Date Open High Low Vol Cls adjCls
09-06-02 1.64 1.65 1.56 3,923,700 1.56 25.43
09-06-01 1.70 1.71 1.65 2,368,100 1.66 27.06
09-05-29 1.71 1.71 1.65 2,130,300 1.69 27.55
09-05-28 1.67 1.69 1.63 2,539,300 1.67 27.22
09-05-27 1.70 1.72 1.66 2,327,900 1.66 27.06
09-05-26 1.65 1.71 1.62 3,369,600 1.70 27.71
09-05-22 1.69 1.80 1.61 5,426,800 1.70 27.71
09-05-21 1.76 1.83 1.73 2,588,600 1.80 29.34
09-05-20 1.83 1.88 1.77 3,234,400 1.78 29.01
Date Open High Low Vol Cls adjCls
09-05-19 1.88 1.89 1.80 3,438,100 1.81 29.50
09-05-18 1.83 1.85 1.76 4,387,300 1.83 29.83
09-05-15 1.86 1.93 1.66 5,877,000 1.72 28.03
09-05-14 1.62 1.84 1.62 6,476,300 1.84 29.99
09-05-13 1.75 1.77 1.60 6,427,400 1.60 26.08
09-05-12 1.94 1.98 1.80 6,397,700 1.81 29.50
09-05-11 1.96 1.99 1.80 6,228,900 1.90 30.97
09-05-08 2.09 2.12 1.97 9,489,800 2.01 32.76
09-05-07 2.12 2.19 1.86 17,483,600 1.95 31.78
Date Open High Low Vol Cls adjCls
09-05-06 1.76 1.94 1.75 13,651,600 1.84 29.99
09-05-05 1.63 1.75 1.56 13,009,700 1.73 28.20
09-05-04 1.43 1.51 1.41 5,272,200 1.46 23.80
09-05-01 1.38 1.41 1.37 1,568,600 1.38 22.49
09-04-30 1.45 1.46 1.36 2,994,400 1.38 22.49
09-04-29 1.39 1.42 1.37 3,070,800 1.41 22.98
09-04-28 1.35 1.48 1.33 2,707,000 1.34 21.84
09-04-27 1.40 1.44 1.36 2,879,700 1.40 22.82
09-04-24 1.53 1.53 1.43 3,964,300 1.46 23.80
Date Open High Low Vol Cls adjCls
09-04-23 1.48 1.54 1.46 3,674,500 1.50 24.45
09-04-22 1.49 1.57 1.35 5,998,200 1.43 23.31
09-04-21 1.24 1.49 1.17 8,554,300 1.46 23.80
09-04-20 1.52 1.53 1.29 8,303,200 1.29 21.03
09-04-17 1.73 1.73 1.53 8,119,400 1.62 26.40
09-04-16 1.73 1.74 1.65 7,183,800 1.69 27.55
09-04-15 1.62 1.64 1.55 7,526,300 1.60 26.08
09-04-14 1.53 1.78 1.50 17,604,700 1.52 24.77
09-04-13 1.17 1.43 1.16 8,969,300 1.42 23.14
Date Open High Low Vol Cls adjCls
09-04-09 1.16 1.16 1.11 4,608,500 1.16 18.91
09-04-08 1.08 1.12 1.06 2,534,700 1.08 17.60
09-04-07 1.08 1.08 1.05 2,464,100 1.05 17.11
09-04-06 1.12 1.12 1.08 3,171,100 1.10 17.93
09-04-03 1.15 1.15 1.07 4,270,800 1.14 18.58
09-04-02 1.22 1.23 1.10 7,532,300 1.14 18.58
09-04-01 0.98 1.07 0.97 4,199,500 1.07 17.44
09-03-31 1.04 1.05 0.96 6,350,600 1.00 16.30
09-03-30 0.98 1.05 0.93 5,709,800 0.95 15.48
Date Open High Low Vol Cls adjCls
09-03-27 1.03 1.08 0.92 11,188,300 1.02 16.63
09-03-26 1.28 1.28 1.10 11,401,900 1.10 17.93
09-03-25 1.45 1.46 1.15 16,034,400 1.20 19.56
09-03-24 1.42 1.54 1.32 11,326,300 1.39 22.66
09-03-23 1.50 1.54 1.40 12,014,600 1.48 24.12
09-03-20 1.44 1.45 1.06 20,180,600 1.26 20.54
09-03-19 1.99 2.00 1.39 27,918,400 1.62 26.40
09-03-18 1.00 1.45 0.98 29,134,700 1.38 22.49
09-03-17 0.94 1.00 0.83 8,738,900 0.96 15.65
Date Open High Low Vol Cls adjCls
09-03-16 0.61 1.00 0.57 14,289,200 0.83 13.53
09-03-13 0.42 0.51 0.42 3,542,700 0.50 8.15
09-03-12 0.41 0.42 0.37 2,337,600 0.41 6.68
09-03-11 0.43 0.44 0.39 2,194,600 0.41 6.68
09-03-10 0.39 0.42 0.35 3,022,400 0.42 6.85
09-03-09 0.38 0.38 0.33 1,906,200 0.35 5.70
09-03-06 0.37 0.37 0.33 2,601,400 0.35 5.70
09-03-05 0.42 0.44 0.35 3,132,700 0.35 5.70
09-03-04 0.50 0.50 0.41 2,601,300 0.43 7.01
Date Open High Low Vol Cls adjCls
09-03-03 0.50 0.50 0.43 2,909,900 0.43 7.01
09-03-02 0.52 0.52 0.42 3,450,200 0.42 6.85
09-02-27 0.46 0.49 0.41 3,329,800 0.42 6.85
09-02-26 0.57 0.58 0.48 3,983,200 0.52 8.48
09-02-25 0.43 0.47 0.41 2,998,800 0.46 7.50
09-02-24 0.46 0.47 0.38 5,250,300 0.41 6.68
09-02-23 0.59 0.63 0.45 3,900,100 0.53 8.64
09-02-20 0.56 0.59 0.49 3,683,400 0.54 8.80
09-02-19 0.72 0.72 0.55 2,701,600 0.59 9.62
Date Open High Low Vol Cls adjCls
09-02-18 0.79 0.80 0.71 1,318,800 0.73 11.90
09-02-17 0.79 0.82 0.75 1,695,500 0.78 12.71
09-02-13 0.90 0.91 0.85 866,800 0.85 13.85
09-02-12 0.91 0.94 0.85 1,869,100 0.90 14.67
09-02-11 0.99 0.99 0.89 1,846,400 0.96 15.65
09-02-10 1.06 1.07 0.92 2,965,200 0.92 15.00
09-02-09 1.05 1.07 1.00 1,439,400 1.04 16.95
09-02-06 1.01 1.04 0.90 3,038,100 1.04 16.95
09-02-05 1.02 1.04 0.99 2,603,400 1.00 16.30
Date Open High Low Vol Cls adjCls
09-02-04 1.10 1.10 1.02 1,911,200 1.03 16.79
09-02-03 1.23 1.24 1.00 3,445,300 1.08 17.60
09-02-02 1.27 1.27 1.20 1,593,600 1.23 20.05
09-01-30 1.32 1.34 1.27 1,410,200 1.28 20.86
09-01-29 1.36 1.36 1.29 1,086,200 1.29 21.03
09-01-28 1.40 1.41 1.36 1,777,400 1.41 22.98
09-01-27 1.28 1.35 1.26 906,400 1.35 22.00
09-01-26 1.34 1.38 1.26 1,322,800 1.26 20.54
09-01-23 1.28 1.37 1.25 1,674,200 1.37 22.33
Date Open High Low Vol Cls adjCls
09-01-22 1.41 1.43 1.31 1,749,500 1.31 21.35
09-01-21 1.40 1.46 1.35 1,960,000 1.45 23.63
09-01-20 1.44 1.50 1.37 2,627,200 1.37 22.33
09-01-16 1.48 1.50 1.40 1,729,300 1.42 23.14
09-01-15 1.51 1.52 1.39 2,399,100 1.41 22.98
09-01-14 1.54 1.55 1.49 1,545,900 1.49 24.29
09-01-13 1.55 1.59 1.53 1,215,000 1.58 25.75
09-01-12 1.64 1.65 1.53 1,556,600 1.54 25.10
09-01-09 1.67 1.68 1.62 873,400 1.62 26.40
Date Open High Low Vol Cls adjCls
09-01-08 1.65 1.66 1.62 994,300 1.65 26.89
09-01-07 1.72 1.72 1.64 1,338,300 1.64 26.73
09-01-06 1.70 1.74 1.68 1,460,400 1.74 28.36
09-01-05 1.70 1.75 1.66 1,707,300 1.66 27.06
09-01-02 1.57 1.69 1.55 1,636,200 1.69 27.55
08-12-31 1.54 1.57 1.52 1,337,300 1.57 25.59
08-12-30 1.57 1.58 1.52 1,111,200 1.56 25.43
08-12-29 1.60 1.62 1.53 1,059,100 1.55 25.26
08-12-26 1.59 1.59 1.52 755,200 1.57 25.59
Date Open High Low Vol Cls adjCls
08-12-24 1.56 1.57 1.52 621,400 1.56 25.43
08-12-23 1.63 1.65 1.52 1,609,400 1.55 25.26
08-12-22 1.70 1.71 1.61 1,404,000 1.61 26.24
08-12-19 1.68 1.69 1.60 2,331,300 1.60 26.08
08-12-18 1.75 1.76 1.67 1,697,000 1.67 27.22
08-12-17 1.75 1.77 1.71 1,370,300 1.75 28.52
08-12-16 1.79 1.80 1.72 2,053,400 1.80 29.34
08-12-15 1.84 1.85 1.69 1,349,500 1.74 28.36
08-12-12 1.70 1.80 1.66 1,937,500 1.80 29.34
Date Open High Low Vol Cls adjCls
08-12-11 1.79 1.81 1.73 2,047,900 1.73 28.20
08-12-10 1.87 1.89 1.65 3,954,600 1.75 28.52
08-12-09 1.92 1.97 1.86 1,923,400 1.93 31.46
08-12-08 2.04 2.07 1.92 2,736,800 1.93 31.46
08-12-05 1.81 1.95 1.75 2,897,200 1.94 31.62
08-12-04 1.92 2.01 1.81 2,639,300 1.84 29.99
08-12-03 1.82 2.12 1.80 4,838,800 2.01 32.76
08-12-02 1.79 1.87 1.71 2,198,900 1.87 30.48
08-12-01 1.96 2.00 1.65 2,787,000 1.65 26.89
Date Open High Low Vol Cls adjCls
08-11-28 2.00 2.03 1.92 1,616,100 2.01 32.76
08-11-26 1.73 1.96 1.71 2,905,200 1.95 31.78
08-11-25 1.77 1.78 1.67 2,439,300 1.77 28.85
08-11-24 1.73 1.77 1.61 2,618,900 1.77 28.85
08-11-21 1.70 1.70 1.50 4,669,500 1.60 26.08
08-11-20 1.58 1.70 1.44 4,236,700 1.44 23.47
08-11-19 1.85 1.86 1.56 3,124,000 1.56 25.43
08-11-18 1.94 1.97 1.80 2,552,400 1.95 31.78
08-11-17 2.09 2.10 1.91 2,740,400 1.91 31.13
Date Open High Low Vol Cls adjCls
08-11-14 2.11 2.20 2.06 2,885,200 2.08 33.90
08-11-13 2.11 2.23 1.97 4,628,900 2.06 33.58
08-11-12 2.15 2.28 2.03 2,998,100 2.03 33.09
08-11-11 2.17 2.35 2.03 4,499,900 2.26 36.84
08-11-10 2.77 2.84 2.25 10,547,000 2.28 37.16
08-11-07 2.11 2.23 2.04 3,698,500 2.11 34.39
08-11-06 1.98 2.00 1.82 3,497,900 1.87 30.48
08-11-05 2.36 2.38 2.04 3,930,700 2.06 33.58
08-11-04 2.36 2.49 2.31 5,760,100 2.41 39.28
Date Open High Low Vol Cls adjCls
08-11-03 2.00 2.20 1.93 5,220,200 2.14 34.88
08-10-31 1.63 1.96 1.58 5,075,000 1.91 31.13
08-10-30 1.71 1.74 1.59 4,215,600 1.63 26.57
08-10-29 1.81 1.82 1.50 5,523,900 1.55 25.26
08-10-28 1.65 1.83 1.43 5,216,600 1.83 29.83
08-10-27 1.70 1.71 1.35 5,245,100 1.35 22.00
08-10-24 1.76 1.93 1.70 5,485,100 1.70 27.71
08-10-23 2.22 2.22 2.03 3,258,200 2.10 34.23
08-10-22 2.17 2.27 2.11 2,741,600 2.11 34.39
Date Open High Low Vol Cls adjCls
08-10-21 2.24 2.35 2.18 2,586,300 2.21 36.02
08-10-20 2.34 2.34 2.16 4,213,500 2.31 37.65
08-10-17 2.18 2.51 2.10 5,304,700 2.10 34.23
08-10-16 2.54 2.54 2.18 4,306,000 2.43 39.61
08-10-15 2.67 2.70 2.42 3,301,400 2.43 39.61
08-10-14 2.96 2.96 2.51 5,128,900 2.80 45.64
08-10-13 2.94 3.00 2.28 7,061,200 2.57 41.89
08-10-10 2.10 2.40 1.90 11,405,400 2.33 37.98
08-10-09 3.36 3.37 2.39 11,667,500 2.39 38.96
Date Open High Low Vol Cls adjCls
08-10-08 3.49 3.80 3.19 4,358,700 3.19 51.99
08-10-07 4.22 4.22 3.51 4,507,900 3.51 57.21
08-10-06 3.43 3.99 3.25 6,544,400 3.87 63.08
08-10-03 4.62 4.96 3.71 12,031,100 3.86 62.92
08-10-02 4.39 4.40 3.75 4,906,800 4.00 65.20
08-10-01 3.73 4.00 3.50 6,169,900 3.95 64.38
08-09-30 3.18 3.56 2.93 5,477,400 3.33 54.28
08-09-29 3.35 3.52 2.50 7,705,200 2.50 40.75
08-09-26 2.77 3.28 2.75 6,752,600 3.15 51.34
Date Open High Low Vol Cls adjCls
08-09-25 3.90 4.36 2.70 15,548,500 3.02 49.22
08-09-24 5.34 5.39 3.31 14,057,800 3.31 53.95
08-09-23 5.38 5.70 4.80 12,298,100 5.00 81.50
08-09-22 4.58 5.52 4.32 19,929,100 4.72 76.93
08-09-19 4.18 4.45 2.50 25,082,900 3.85 62.75
08-09-18 2.40 2.69 2.10 12,277,800 2.69 43.84
08-09-17 2.29 3.10 1.99 27,304,900 2.05 33.41
08-09-16 1.85 5.12 1.25 61,554,300 3.75 61.12
08-09-15 7.12 7.99 3.50 36,971,100 4.76 77.58
Date Open High Low Vol Cls adjCls
08-09-12 15.15 15.40 11.49 16,033,100 12.14 197.87
08-09-11 15.70 17.80 13.82 8,484,000 17.55 286.05
08-09-10 19.17 19.46 16.86 4,126,800 17.50 285.24
08-09-09 22.19 22.39 18.28 4,389,100 18.37 299.42
08-09-08 24.47 24.68 21.50 2,774,400 22.76 370.97
08-09-05 20.33 22.43 20.29 2,338,800 22.34 364.12
08-09-04 21.75 22.29 20.93 2,064,200 21.22 345.87
08-09-03 21.83 22.60 21.30 1,388,500 22.58 368.04
08-09-02 22.20 22.88 21.38 1,706,200 21.96 354.35
Date Open High Low Vol Cls adjCls
08-08-29 21.18 21.67 21.00 1,309,800 21.49 346.76
08-08-28 20.43 21.51 20.16 1,970,800 21.51 347.08
08-08-27 19.66 20.27 19.50 1,885,500 20.00 322.72
08-08-26 18.90 19.76 18.81 2,204,300 19.64 316.91
08-08-25 19.18 19.26 18.64 2,428,600 18.78 303.03
08-08-22 20.41 20.42 19.49 2,385,100 19.87 320.62
08-08-21 20.34 20.57 19.48 2,365,500 19.78 319.17
08-08-20 20.47 21.24 19.78 1,913,100 20.80 335.63
08-08-19 20.56 21.13 19.75 2,920,900 20.32 327.88
Date Open High Low Vol Cls adjCls
08-08-18 22.84 22.89 21.55 1,628,200 21.60 348.54
08-08-15 23.27 23.39 22.68 1,549,000 22.99 370.97
08-08-14 21.96 23.04 21.56 1,599,800 22.82 368.22
08-08-13 22.78 22.80 21.34 2,732,600 22.05 355.80
08-08-12 24.06 24.07 22.59 2,179,900 22.85 368.71
08-08-11 24.90 25.16 23.92 2,045,300 24.47 394.85
08-08-08 23.88 25.16 23.34 3,036,200 24.87 401.30
08-08-07 25.50 25.72 23.53 7,748,900 23.84 384.68
08-08-06 29.21 29.47 28.08 1,793,200 29.09 469.39
Date Open High Low Vol Cls adjCls
08-08-05 28.00 29.90 27.83 2,082,500 29.89 482.30
08-08-04 26.79 27.21 25.94 1,090,400 26.69 430.67
08-08-01 26.52 27.03 25.50 1,174,100 26.79 432.28
08-07-31 26.31 27.30 25.85 1,426,500 26.05 420.34
08-07-30 26.32 27.58 25.49 1,980,300 26.76 431.80
08-07-29 23.24 25.85 22.14 3,127,400 25.85 417.11
08-07-28 27.22 27.75 23.81 2,253,000 23.96 386.62
08-07-25 27.68 28.47 26.80 1,625,500 27.24 439.54
08-07-24 30.22 30.25 27.11 2,095,400 27.43 442.61
Date Open High Low Vol Cls adjCls
08-07-23 28.23 31.09 28.23 2,507,900 30.10 485.69
08-07-22 26.17 28.39 25.10 1,822,000 28.14 454.07
08-07-21 26.36 28.19 26.36 2,471,900 26.53 428.09
08-07-18 25.04 25.17 23.88 1,937,300 25.07 404.53
08-07-17 23.77 24.93 23.13 2,566,300 24.92 402.11
08-07-16 21.00 23.28 20.70 2,468,600 23.28 375.64
08-07-15 21.55 22.08 19.73 3,571,100 20.64 333.05
08-07-14 24.00 24.49 22.49 1,552,600 22.55 363.87
08-07-11 23.17 23.90 21.75 3,044,200 23.08 372.42
Date Open High Low Vol Cls adjCls
08-07-10 25.71 26.22 23.76 2,530,700 23.99 387.10
08-07-09 27.40 27.72 26.00 1,482,400 26.14 421.79
08-07-08 25.91 27.52 25.40 1,641,200 27.40 442.12
08-07-07 26.40 26.75 25.31 1,459,400 25.94 418.57
08-07-03 27.04 27.04 25.77 865,600 26.24 423.41
08-07-02 26.77 27.34 26.47 1,535,400 26.75 431.64
08-07-01 26.09 27.03 25.70 2,032,400 26.73 431.31
08-06-30 27.51 27.95 26.37 2,153,300 26.46 426.96
08-06-27 27.82 28.28 27.41 1,870,000 27.75 447.77
Date Open High Low Vol Cls adjCls
08-06-26 29.03 29.28 28.01 1,613,500 28.09 453.26
08-06-25 30.01 30.64 29.58 1,558,500 29.74 479.88
08-06-24 30.16 30.70 29.65 1,709,700 29.83 481.34
08-06-23 32.01 32.25 30.12 1,771,200 30.30 488.92
08-06-20 32.55 33.07 31.85 1,543,800 32.10 517.96
08-06-19 32.38 33.31 31.97 2,090,600 33.07 533.62
08-06-18 32.01 32.19 31.05 1,755,200 31.52 508.60
08-06-17 34.39 34.50 32.08 1,498,800 32.28 520.87
08-06-16 33.54 34.79 33.15 1,274,900 34.01 548.78
Date Open High Low Vol Cls adjCls
08-06-13 34.05 34.42 33.27 1,194,300 34.18 551.53
08-06-12 33.49 34.50 33.15 1,218,000 33.68 543.46
08-06-11 34.15 34.34 32.82 1,603,000 33.26 536.68
08-06-10 33.12 34.62 33.12 1,386,100 34.28 553.14
08-06-09 34.12 34.18 32.87 1,492,200 33.49 540.39
08-06-06 35.20 35.40 33.65 2,488,800 33.93 547.49
08-06-05 35.92 36.50 35.49 880,900 36.41 587.51
08-06-04 35.81 36.77 35.69 1,438,400 35.72 576.38
08-06-03 36.13 36.71 35.75 1,264,600 36.01 577.83
Date Open High Low Vol Cls adjCls
08-06-02 36.00 36.18 35.42 1,221,600 35.87 575.58
08-05-30 36.59 36.98 35.90 1,412,200 36.00 577.67
08-05-29 34.88 35.61 34.54 1,543,500 35.34 567.08
08-05-28 36.79 36.85 34.53 2,788,800 34.91 560.18
08-05-27 36.90 37.22 36.53 1,560,500 36.62 587.62
08-05-23 37.59 37.59 36.75 1,762,100 36.95 592.91
08-05-22 37.05 37.85 36.70 1,520,900 37.81 606.71
08-05-21 38.20 38.56 36.75 2,255,900 36.96 593.07
08-05-20 38.68 38.80 37.76 2,322,700 38.12 611.69
Date Open High Low Vol Cls adjCls
08-05-19 39.28 39.60 38.67 1,325,200 38.95 625.00
08-05-16 39.71 39.71 39.04 1,446,500 39.34 631.26
08-05-15 39.50 39.63 38.87 1,465,100 39.57 634.95
08-05-14 39.21 39.69 39.03 2,559,800 39.44 632.87
08-05-13 38.19 39.19 38.15 7,756,400 39.16 628.37
08-05-12 40.04 41.15 38.37 4,013,300 38.37 615.70
08-05-09 41.89 42.12 40.10 4,171,100 40.28 646.35
08-05-08 45.44 45.47 43.85 1,237,600 44.15 708.45
08-05-07 48.33 48.45 44.97 1,155,600 45.08 723.37
Date Open High Low Vol Cls adjCls
08-05-06 47.29 48.65 46.44 814,100 48.40 776.64
08-05-05 49.14 49.14 47.18 762,500 47.39 760.44
08-05-02 48.61 49.50 48.01 1,127,000 49.04 786.91
08-05-01 46.22 48.36 45.98 693,900 48.15 772.63
08-04-30 47.01 47.28 46.00 666,300 46.20 741.34
08-04-29 46.89 47.75 46.52 633,000 47.00 754.18
08-04-28 47.05 47.54 46.38 568,400 47.04 754.82
08-04-25 47.11 47.83 46.23 637,700 47.53 762.68
08-04-24 44.25 47.75 44.10 1,296,700 46.97 753.70
Date Open High Low Vol Cls adjCls
08-04-23 45.00 45.08 43.35 977,600 43.86 703.79
08-04-22 46.43 46.44 44.96 778,000 45.27 726.42
08-04-21 48.08 48.08 46.52 657,300 46.54 746.80
08-04-18 47.12 49.18 47.11 978,800 48.23 773.91
08-04-17 44.98 46.52 44.86 615,000 46.17 740.86
08-04-16 44.59 45.51 44.59 806,600 45.47 729.63
08-04-15 43.60 44.53 43.15 492,200 44.11 707.80
08-04-14 43.90 44.05 43.07 687,200 43.29 694.65
08-04-11 44.75 45.35 43.88 845,200 44.05 706.84
Date Open High Low Vol Cls adjCls
08-04-10 45.48 46.43 45.22 513,100 45.56 731.07
08-04-09 46.75 47.54 45.38 695,900 45.56 731.07
08-04-08 47.81 48.18 46.70 670,600 46.75 750.17
08-04-07 47.74 48.58 47.50 548,900 48.04 770.87
08-04-04 47.15 47.73 46.59 619,100 47.30 758.99
08-04-03 46.40 47.47 46.05 694,900 46.99 754.02
08-04-02 47.04 47.93 46.35 750,800 46.87 752.09
08-04-01 44.51 47.16 44.51 1,123,400 47.00 754.18
08-03-31 42.87 43.95 42.13 815,800 43.25 694.00
Date Open High Low Vol Cls adjCls
08-03-28 43.62 44.35 42.77 631,800 42.80 686.78
08-03-27 44.29 45.00 43.46 711,900 43.46 697.37
08-03-26 45.49 45.68 43.98 730,200 44.06 707.00
08-03-25 46.25 46.57 45.21 918,600 45.81 735.08
08-03-24 45.27 47.63 45.24 1,365,100 46.11 739.90
08-03-20 42.40 45.06 42.40 1,323,800 45.01 722.24
08-03-19 44.53 45.60 42.02 1,695,100 42.18 676.83
08-03-18 41.44 43.67 41.05 1,479,600 43.67 700.74
08-03-17 39.42 40.38 38.50 1,847,400 39.80 638.64
Date Open High Low Vol Cls adjCls
08-03-14 43.12 43.12 40.81 1,632,000 41.18 660.79
08-03-13 41.79 42.86 40.13 1,679,900 42.48 681.65
08-03-12 44.10 45.45 43.50 1,080,900 43.65 700.42
08-03-11 43.20 44.79 42.74 1,575,000 44.00 706.04
08-03-10 42.95 44.12 41.82 1,027,300 41.95 673.14
08-03-07 42.19 44.50 42.14 1,491,800 42.88 688.07
08-03-06 44.05 44.45 42.83 1,306,300 42.88 688.07
08-03-05 45.82 46.60 44.35 1,115,700 44.61 715.83
08-03-04 46.35 46.35 44.44 1,613,400 45.83 732.19
Date Open High Low Vol Cls adjCls
08-03-03 46.61 46.82 45.45 1,104,000 46.69 745.93
08-02-29 47.06 47.70 46.25 2,455,900 46.86 748.65
08-02-28 51.47 51.47 49.69 1,216,400 50.15 801.21
08-02-27 50.70 52.25 50.58 1,098,900 52.25 834.76
08-02-26 50.11 51.62 50.00 1,189,600 51.42 821.50
08-02-25 48.64 50.57 48.11 1,245,500 50.38 804.89
08-02-22 47.69 48.91 46.90 982,000 48.88 780.92
08-02-21 48.48 48.88 47.28 816,300 47.59 760.31
08-02-20 46.72 48.25 46.69 1,026,300 47.90 765.26
Date Open High Low Vol Cls adjCls
08-02-19 48.05 48.40 46.87 1,370,800 47.03 751.37
08-02-15 45.28 46.20 44.75 1,121,500 46.11 736.67
08-02-14 45.45 46.33 44.75 1,274,400 45.50 726.92
08-02-13 46.42 46.77 45.37 1,534,700 45.52 727.24
08-02-12 44.97 46.88 44.10 3,154,800 46.14 737.15
08-02-11 48.55 49.00 44.50 5,043,700 44.74 714.78
08-02-08 51.48 51.49 49.89 940,300 50.68 809.68
08-02-07 51.79 52.41 50.95 933,100 51.65 825.18
08-02-06 53.19 53.58 51.94 839,300 52.10 832.36
Date Open High Low Vol Cls adjCls
08-02-05 54.88 54.88 52.66 986,300 52.93 845.63
08-02-04 55.52 55.96 55.02 462,400 55.43 885.57
08-02-01 55.06 56.60 54.31 818,800 55.73 890.36
08-01-31 53.39 55.71 52.95 1,276,700 54.97 878.22
08-01-30 56.50 57.00 54.00 1,093,000 54.37 868.63
08-01-29 55.07 57.53 54.69 876,600 56.73 906.34
08-01-28 53.05 54.91 52.64 727,600 54.75 874.70
08-01-25 55.68 55.99 53.00 893,900 53.22 850.26
08-01-24 55.28 56.60 54.55 856,800 55.04 879.34
Date Open High Low Vol Cls adjCls
08-01-23 50.53 55.40 49.90 1,351,600 54.81 875.66
08-01-22 49.44 53.80 49.40 1,451,600 52.41 837.32
08-01-18 54.55 55.50 50.57 1,909,000 52.05 831.57
08-01-17 58.06 58.66 53.96 1,430,500 54.27 867.03
08-01-16 57.48 59.02 57.22 906,700 57.91 925.19
08-01-15 58.70 58.89 57.17 742,900 57.86 924.39
08-01-14 58.26 59.42 57.53 668,300 59.32 947.71
08-01-11 57.21 59.25 56.71 897,100 57.68 921.51
08-01-10 55.94 58.92 55.52 1,135,100 57.81 923.59
Date Open High Low Vol Cls adjCls
08-01-09 55.70 56.60 54.26 964,100 56.48 902.34
08-01-08 56.95 57.25 55.41 959,900 55.55 887.48
08-01-07 55.55 56.79 55.20 839,100 56.30 899.47
08-01-04 55.80 56.67 55.20 712,800 55.30 883.49
08-01-03 56.30 57.36 56.17 542,600 56.45 901.86
08-01-02 58.59 59.07 56.20 734,100 56.30 899.47
07-12-31 57.69 58.99 57.10 578,700 58.30 931.42
07-12-28 58.26 58.80 57.28 424,500 57.94 925.67
07-12-27 58.89 59.29 57.80 469,900 58.01 926.78
Date Open High Low Vol Cls adjCls
07-12-26 59.98 60.04 59.07 503,100 59.52 950.91
07-12-24 58.60 60.00 58.34 453,800 59.98 958.26
07-12-21 57.44 58.44 57.08 1,127,000 58.33 931.90
07-12-20 57.15 57.75 55.98 778,700 56.74 906.49
07-12-19 56.66 58.51 56.60 1,191,300 56.89 908.89
07-12-18 55.90 56.82 54.64 942,400 56.70 905.86
07-12-17 55.70 56.82 54.85 891,300 55.01 878.86
07-12-14 56.32 57.04 55.20 1,058,400 55.65 889.08
07-12-13 57.21 57.57 55.72 935,700 57.05 911.45
Date Open High Low Vol Cls adjCls
07-12-12 60.83 61.22 56.82 1,215,000 58.21 929.98
07-12-11 61.48 62.24 58.80 1,088,100 59.25 946.60
07-12-10 61.77 62.07 60.77 666,500 61.51 982.70
07-12-07 61.40 62.30 61.18 792,900 61.45 981.74
07-12-06 58.22 61.68 57.77 1,166,200 61.35 980.15
07-12-05 57.48 59.39 57.31 1,542,200 58.15 929.02
07-12-04 56.11 56.60 55.05 630,200 55.65 885.89
07-12-03 57.70 57.90 55.89 878,200 56.90 905.78
07-11-30 58.88 59.87 57.52 982,800 58.13 925.36
Date Open High Low Vol Cls adjCls
07-11-29 57.82 57.92 55.70 906,100 57.33 912.63
07-11-28 55.11 57.89 54.91 1,214,600 57.72 918.84
07-11-27 53.00 54.92 53.00 1,044,100 54.49 867.42
07-11-26 53.42 53.60 52.15 1,200,800 52.56 836.70
07-11-23 52.00 53.59 51.37 628,800 53.03 844.18
07-11-21 53.37 53.87 50.86 1,844,800 51.33 817.12
07-11-20 55.63 55.63 53.06 1,272,100 54.44 866.62
07-11-19 55.86 56.00 54.57 1,056,900 55.35 881.11
07-11-16 57.07 57.22 55.78 1,137,300 56.44 898.46
Date Open High Low Vol Cls adjCls
07-11-15 59.07 59.07 56.02 1,112,300 56.95 906.58
07-11-14 60.00 60.19 58.30 1,014,300 59.43 946.06
07-11-13 57.36 59.62 56.91 915,400 59.18 942.08
07-11-12 56.53 58.35 56.30 802,800 56.78 903.87
07-11-09 55.27 58.90 55.04 1,581,700 57.06 908.33
07-11-08 56.05 58.71 53.99 2,073,100 56.00 891.46
07-11-07 60.48 61.36 57.30 1,457,800 57.90 921.70
07-11-06 59.58 62.27 59.58 927,000 62.05 987.77
07-11-05 58.85 61.19 58.21 1,331,800 59.53 947.65
Date Open High Low Vol Cls adjCls
07-11-02 59.34 59.40 56.37 1,884,900 59.12 941.12
07-11-01 62.02 62.02 59.19 1,393,600 59.29 943.83
07-10-31 62.95 63.64 62.30 549,700 63.12 1,004.80
07-10-30 63.10 63.68 62.71 440,500 62.81 999.86
07-10-29 62.16 63.45 62.15 674,900 63.20 1,006.07
07-10-26 62.94 63.46 60.51 1,134,600 62.15 989.36
07-10-25 63.84 64.19 58.46 3,216,200 61.79 983.63
07-10-24 64.05 64.25 62.30 852,300 63.84 1,016.26
07-10-23 64.14 64.39 63.45 601,300 64.27 1,023.11
Date Open High Low Vol Cls adjCls
07-10-22 62.51 63.93 62.51 684,900 63.54 1,011.49
07-10-19 64.72 65.06 63.22 950,700 63.27 1,007.19
07-10-18 65.55 65.71 64.70 598,900 64.88 1,032.82
07-10-17 66.50 66.64 64.71 891,100 65.80 1,047.46
07-10-16 66.40 66.48 65.85 569,000 66.24 1,054.47
07-10-15 68.07 68.20 66.41 657,100 66.79 1,063.22
07-10-12 68.13 68.26 67.88 577,000 68.09 1,083.92
07-10-11 68.76 68.76 67.85 635,500 68.13 1,084.55
07-10-10 69.90 69.91 67.54 720,400 68.53 1,090.92
Date Open High Low Vol Cls adjCls
07-10-09 69.45 70.13 69.12 451,600 70.11 1,116.07
07-10-08 69.14 69.65 69.00 284,000 69.37 1,104.29
07-10-05 69.27 69.83 69.01 548,700 69.39 1,104.61
07-10-04 69.00 69.25 68.66 382,900 68.92 1,097.13
07-10-03 68.62 69.19 68.49 400,000 68.91 1,096.97
07-10-02 68.50 69.00 68.41 516,000 68.95 1,097.61
07-10-01 67.48 68.75 67.29 566,500 68.59 1,091.88
07-09-28 67.28 67.89 67.11 496,100 67.65 1,076.91
07-09-27 67.47 67.65 67.09 539,700 67.47 1,074.05
Date Open High Low Vol Cls adjCls
07-09-26 67.22 67.79 66.79 778,700 67.53 1,075.00
07-09-25 66.75 67.32 66.31 560,300 67.08 1,067.84
07-09-24 67.00 67.05 66.74 453,600 66.76 1,062.74
07-09-21 67.83 67.89 66.74 786,000 67.23 1,070.23
07-09-20 67.20 67.84 66.89 478,300 67.14 1,068.79
07-09-19 67.03 67.94 66.91 671,600 67.56 1,075.48
07-09-18 65.24 66.85 65.15 866,800 66.85 1,064.18
07-09-17 64.60 65.03 64.15 360,000 64.97 1,034.25
07-09-14 64.83 65.09 64.48 463,100 64.96 1,034.09
Date Open High Low Vol Cls adjCls
07-09-13 64.80 65.45 64.65 487,100 65.10 1,036.32
07-09-12 64.86 65.22 64.37 493,200 64.69 1,029.79
07-09-11 64.44 65.11 64.15 485,600 64.91 1,033.29
07-09-10 63.97 64.69 63.24 496,700 64.15 1,021.20
07-09-07 64.21 64.53 63.44 681,400 63.55 1,011.64
07-09-06 65.61 65.73 64.64 474,300 64.74 1,030.59
07-09-05 65.89 66.01 65.31 536,600 65.50 1,042.69
07-09-04 66.03 66.73 65.47 532,700 66.56 1,056.38
07-08-31 66.23 66.49 65.50 437,700 66.00 1,047.49
Date Open High Low Vol Cls adjCls
07-08-30 65.55 65.94 64.85 352,800 65.60 1,041.14
07-08-29 65.50 66.30 64.99 366,600 66.13 1,049.55
07-08-28 66.80 66.90 65.23 609,100 65.23 1,035.27
07-08-27 67.65 67.72 66.88 317,100 67.05 1,064.15
07-08-24 66.80 67.67 66.69 624,900 67.60 1,072.88
07-08-23 67.00 67.21 66.35 673,400 67.08 1,064.63
07-08-22 66.50 67.18 66.21 869,800 66.69 1,058.44
07-08-21 65.84 66.55 65.50 529,300 65.81 1,044.47
07-08-20 66.23 66.50 65.23 537,700 65.75 1,043.52
Date Open High Low Vol Cls adjCls
07-08-17 65.51 66.70 64.84 1,144,600 65.96 1,046.85
07-08-16 62.91 64.34 61.55 1,112,300 63.95 1,014.95
07-08-15 63.02 64.31 62.89 709,300 63.22 1,003.37
07-08-14 65.08 65.13 63.11 803,200 63.43 1,006.70
07-08-13 65.17 66.00 64.65 731,800 64.78 1,028.13
07-08-10 63.39 66.15 63.27 947,300 64.67 1,026.38
07-08-09 63.51 67.64 62.66 1,292,200 64.30 1,020.51
07-08-08 65.85 66.96 65.23 872,300 66.48 1,055.11
07-08-07 64.00 66.60 63.73 1,107,500 65.55 1,040.35
Date Open High Low Vol Cls adjCls
07-08-06 61.82 64.56 61.27 1,269,000 64.56 1,024.63
07-08-03 64.12 64.12 61.59 1,497,500 61.64 978.29
07-08-02 64.72 65.37 63.35 938,800 63.81 1,012.73
07-08-01 63.71 64.59 60.00 1,937,900 64.57 1,024.79
07-07-31 65.70 66.00 64.10 967,800 64.18 1,018.60
07-07-30 65.21 65.61 64.42 965,400 65.21 1,034.95
07-07-27 66.19 66.90 64.92 1,156,100 65.36 1,037.33
07-07-26 67.10 67.95 66.16 1,420,900 66.62 1,057.33
07-07-25 68.00 69.17 67.50 939,700 68.16 1,081.77
Date Open High Low Vol Cls adjCls
07-07-24 68.15 68.80 67.65 1,082,300 67.71 1,074.63
07-07-23 69.14 69.44 68.60 700,700 68.85 1,092.72
07-07-20 69.36 70.00 68.88 839,400 69.04 1,095.74
07-07-19 69.70 69.90 69.50 657,100 69.66 1,105.58
07-07-18 69.37 69.77 68.90 899,700 69.50 1,103.04
07-07-17 69.72 69.95 69.43 545,100 69.66 1,105.58
07-07-16 69.55 70.13 69.35 467,000 69.79 1,107.64
07-07-13 69.58 69.80 69.32 584,800 69.55 1,103.83
07-07-12 68.82 69.42 68.51 741,100 69.31 1,100.02
Date Open High Low Vol Cls adjCls
07-07-11 68.64 68.96 68.15 779,900 68.64 1,089.39
07-07-10 70.04 70.04 68.90 795,000 68.93 1,093.99
07-07-09 70.18 70.59 70.05 407,600 70.23 1,114.62
07-07-06 70.17 70.29 69.80 403,000 70.08 1,112.24
07-07-05 70.05 70.40 69.87 427,500 70.27 1,115.26
07-07-03 70.28 70.69 70.21 252,100 70.44 1,117.96
07-07-02 70.43 70.43 69.87 453,800 70.20 1,114.15
07-06-29 70.90 70.90 69.57 630,300 70.03 1,111.45
07-06-28 70.70 70.97 70.10 448,900 70.45 1,118.12
Date Open High Low Vol Cls adjCls
07-06-27 70.50 70.70 69.92 718,900 70.60 1,120.50
07-06-26 71.23 71.43 70.49 527,600 70.94 1,125.89
07-06-25 71.26 71.70 70.68 703,000 71.11 1,128.59
07-06-22 72.10 72.30 71.20 625,500 71.25 1,130.81
07-06-21 71.95 72.07 71.23 559,300 72.05 1,143.51
07-06-20 72.70 72.75 71.91 525,200 72.02 1,143.03
07-06-19 72.27 72.70 72.20 462,900 72.61 1,152.40
07-06-18 72.54 72.91 72.35 329,000 72.50 1,150.65
07-06-15 72.43 72.76 72.40 570,600 72.54 1,151.29
Date Open High Low Vol Cls adjCls
07-06-14 72.25 72.60 72.01 484,900 72.34 1,148.11
07-06-13 71.88 72.51 71.37 534,400 72.51 1,150.81
07-06-12 71.65 72.44 71.51 676,700 71.54 1,135.41
07-06-11 71.29 72.03 71.15 357,700 71.65 1,137.16
07-06-08 71.38 71.67 70.91 552,200 71.53 1,135.26
07-06-07 72.06 72.48 71.35 674,500 71.38 1,132.88
07-06-06 72.25 72.33 72.00 445,300 72.17 1,145.41
07-06-05 72.15 72.83 72.12 448,600 72.32 1,147.79
07-06-04 72.52 72.72 72.49 414,300 72.55 1,151.44
Date Open High Low Vol Cls adjCls
07-06-01 72.70 72.96 72.36 519,000 72.65 1,153.03
07-05-31 72.01 72.53 71.92 493,300 72.34 1,148.11
07-05-30 71.72 72.34 71.38 497,300 72.09 1,144.14
07-05-29 72.27 72.35 71.60 436,300 71.89 1,138.35
07-05-25 71.97 72.00 71.58 386,700 71.95 1,139.30
07-05-24 71.90 72.17 71.30 618,800 71.54 1,132.81
07-05-23 72.07 72.36 71.87 507,500 71.91 1,138.67
07-05-22 72.08 72.25 71.82 418,700 71.94 1,139.14
07-05-21 72.10 72.20 71.80 425,100 71.99 1,139.93
Date Open High Low Vol Cls adjCls
07-05-18 72.34 72.45 72.00 448,100 72.22 1,143.58
07-05-17 72.46 72.46 72.17 442,600 72.20 1,143.26
07-05-16 72.10 72.51 71.47 651,100 72.46 1,147.38
07-05-15 72.61 72.80 71.91 567,500 72.07 1,141.20
07-05-14 72.55 72.75 72.10 460,400 72.47 1,147.53
07-05-11 72.65 72.97 71.80 1,086,000 72.58 1,149.28
07-05-10 72.00 72.20 71.47 519,400 72.20 1,143.26
07-05-09 72.00 72.40 71.50 598,100 72.00 1,140.09
07-05-08 71.23 71.87 71.11 341,600 71.75 1,136.13
Date Open High Low Vol Cls adjCls
07-05-07 71.05 71.99 71.01 579,600 71.60 1,133.76
07-05-04 70.80 71.13 70.53 427,900 70.85 1,121.88
07-05-03 70.48 70.83 70.22 526,900 70.65 1,118.72
07-05-02 69.20 70.69 69.16 494,000 70.42 1,115.07
07-05-01 70.00 70.24 69.66 368,200 70.03 1,108.90
07-04-30 70.92 70.92 69.64 471,200 69.91 1,107.00
07-04-27 69.75 70.43 69.36 498,400 70.14 1,110.64
07-04-26 69.75 70.06 69.48 521,700 69.79 1,105.10
07-04-25 69.85 70.00 69.60 563,700 69.98 1,108.11
Date Open High Low Vol Cls adjCls
07-04-24 69.55 69.60 69.01 440,800 69.42 1,099.24
07-04-23 69.40 69.76 69.14 442,100 69.55 1,101.30
07-04-20 69.30 69.72 69.06 616,900 69.53 1,100.98
07-04-19 68.34 69.06 68.06 517,600 68.96 1,091.96
07-04-18 68.30 68.78 68.17 493,900 68.45 1,083.88
07-04-17 66.77 68.59 66.77 583,700 68.15 1,079.13
07-04-16 67.07 67.80 66.96 609,400 67.61 1,070.58
07-04-13 66.90 66.94 66.51 515,500 66.91 1,059.49
07-04-12 67.00 67.00 66.15 481,200 66.64 1,055.22
Date Open High Low Vol Cls adjCls
07-04-11 66.90 67.10 66.38 566,200 66.49 1,052.84
07-04-10 67.10 67.36 66.73 565,900 66.90 1,059.34
07-04-09 67.48 67.51 67.14 356,800 67.23 1,064.56
07-04-05 67.20 67.40 67.00 414,800 67.23 1,064.56
07-04-04 67.80 67.89 67.10 406,700 67.32 1,065.99
07-04-03 67.15 67.83 67.10 592,500 67.64 1,071.05
07-04-02 67.50 67.50 66.83 481,400 67.15 1,063.29
07-03-30 67.18 67.41 66.61 555,600 67.22 1,064.40
07-03-29 67.85 67.85 66.81 427,500 67.20 1,064.09
Date Open High Low Vol Cls adjCls
07-03-28 67.41 67.60 66.94 558,200 67.15 1,063.29
07-03-27 67.97 68.08 67.42 380,300 67.59 1,070.26
07-03-26 68.08 68.33 67.50 506,800 67.95 1,075.96
07-03-23 68.21 68.48 67.90 455,000 68.12 1,078.65
07-03-22 68.69 68.69 67.93 569,700 68.21 1,080.08
07-03-21 68.36 68.98 67.83 669,600 68.69 1,087.68
07-03-20 67.86 68.54 67.60 642,800 68.38 1,082.77
07-03-19 67.04 68.12 66.85 546,500 67.86 1,074.54
07-03-16 67.69 67.69 66.57 683,400 66.87 1,058.86
Date Open High Low Vol Cls adjCls
07-03-15 67.00 67.49 66.73 577,800 67.05 1,061.71
07-03-14 67.69 67.69 66.12 803,500 67.00 1,060.92
07-03-13 68.65 68.78 67.27 615,800 67.36 1,066.62
07-03-12 68.85 69.22 68.33 335,200 68.78 1,089.10
07-03-09 69.75 69.89 68.72 371,800 69.07 1,093.70
07-03-08 69.85 69.92 69.01 426,400 69.36 1,098.29
07-03-07 69.68 69.90 69.23 416,300 69.30 1,097.34
07-03-06 69.51 69.90 69.15 476,100 69.74 1,104.31
07-03-05 69.17 70.01 69.08 546,000 69.28 1,097.02
Date Open High Low Vol Cls adjCls
07-03-02 68.45 70.04 68.20 1,171,700 69.54 1,101.14
07-03-01 66.45 67.51 65.83 564,400 67.41 1,067.41
07-02-28 66.32 67.59 66.00 664,300 67.11 1,062.66
07-02-27 68.40 68.75 65.38 827,000 66.77 1,054.66
07-02-26 68.80 69.00 68.50 491,400 68.68 1,084.83
07-02-23 69.18 69.34 68.76 374,100 68.79 1,086.57
07-02-22 69.45 69.83 69.00 410,900 69.34 1,095.26
07-02-21 69.60 69.90 69.50 290,100 69.69 1,100.79
07-02-20 69.75 70.19 69.58 296,700 69.91 1,104.26
Date Open High Low Vol Cls adjCls
07-02-16 69.16 69.87 69.02 324,300 69.56 1,098.73
07-02-15 69.13 69.33 68.92 371,200 69.12 1,091.78
07-02-14 69.25 69.55 69.12 364,400 69.26 1,094.00
07-02-13 68.82 69.22 68.55 268,900 69.12 1,091.78
07-02-12 69.10 69.30 68.36 268,200 68.57 1,083.10
07-02-09 69.59 69.76 68.52 303,000 68.94 1,088.94
07-02-08 69.64 69.78 69.08 296,900 69.59 1,099.21
07-02-07 69.70 69.93 69.25 255,100 69.64 1,100.00
07-02-06 69.41 69.79 69.20 377,500 69.50 1,097.79
Date Open High Low Vol Cls adjCls
07-02-05 69.00 69.50 68.95 233,400 69.30 1,094.63
07-02-02 68.92 69.38 68.91 266,100 69.07 1,090.99
07-02-01 68.60 69.04 68.42 383,600 68.91 1,088.47
07-01-31 68.30 68.62 67.94 400,000 68.45 1,081.20
07-01-30 68.35 68.70 67.99 387,100 68.20 1,077.25
07-01-29 68.74 69.05 68.25 422,800 68.35 1,079.62
07-01-26 68.90 69.10 68.27 520,400 68.59 1,083.41
07-01-25 69.65 69.88 68.65 510,300 68.89 1,088.15
07-01-24 69.65 69.89 69.32 420,800 69.88 1,103.79
Date Open High Low Vol Cls adjCls
07-01-23 70.00 70.20 69.59 438,500 69.80 1,102.53
07-01-22 71.15 71.20 70.10 411,300 70.46 1,112.95
07-01-19 71.24 71.54 70.94 338,800 71.37 1,127.32
07-01-18 70.63 71.74 70.63 232,500 70.94 1,120.53
07-01-17 71.48 71.75 71.12 329,900 71.41 1,127.96
07-01-16 71.22 71.35 70.92 270,500 71.17 1,124.16
07-01-12 71.30 71.43 70.79 234,800 71.07 1,122.59
07-01-11 71.63 71.71 71.13 366,000 71.29 1,126.06
07-01-10 70.96 71.51 70.75 264,600 71.38 1,127.48
Date Open High Low Vol Cls adjCls
07-01-09 71.75 71.90 71.00 275,200 71.29 1,126.06
07-01-08 71.19 72.00 70.77 401,600 71.53 1,129.85
07-01-05 71.51 71.77 70.96 384,800 71.18 1,124.32
07-01-04 72.10 72.45 71.27 435,000 71.51 1,129.54
07-01-03 71.86 72.45 71.59 508,300 72.15 1,139.64
06-12-29 71.90 71.96 71.49 228,600 71.66 1,131.90
06-12-28 72.10 72.40 71.79 204,300 71.88 1,135.38
06-12-27 72.44 72.56 71.96 184,700 72.29 1,141.86
06-12-26 71.40 72.16 71.37 191,400 72.01 1,137.43
Date Open High Low Vol Cls adjCls
06-12-22 71.99 72.15 71.45 209,300 71.67 1,132.06
06-12-21 72.20 72.30 71.75 272,200 71.95 1,136.49
06-12-20 71.80 72.18 71.60 390,600 71.95 1,136.49
06-12-19 72.60 72.73 72.17 394,800 72.23 1,140.91
06-12-18 72.55 72.97 72.30 428,700 72.81 1,150.07
06-12-15 72.51 72.51 71.90 548,800 72.13 1,139.33
06-12-14 71.03 72.05 70.84 347,400 72.03 1,137.75
06-12-13 71.50 71.60 71.10 241,900 71.15 1,123.85
06-12-12 71.01 71.61 71.00 423,900 71.10 1,123.06
Date Open High Low Vol Cls adjCls
06-12-11 70.50 71.49 70.50 323,600 71.00 1,121.48
06-12-08 70.32 70.75 70.05 187,600 70.35 1,111.21
06-12-07 70.51 70.77 70.17 221,000 70.27 1,109.95
06-12-06 70.30 70.38 69.99 275,700 70.26 1,109.79
06-12-05 70.08 70.49 69.78 263,200 70.30 1,110.42
06-12-04 70.13 70.44 69.91 268,100 70.10 1,107.26
06-12-01 70.05 70.26 69.17 367,700 69.77 1,102.05
06-11-30 70.18 70.55 69.80 322,900 70.32 1,110.74
06-11-29 70.00 70.30 69.85 288,600 70.13 1,107.74
Date Open High Low Vol Cls adjCls
06-11-28 70.00 70.58 69.70 501,200 69.85 1,100.71
06-11-27 70.95 70.99 69.85 502,600 70.25 1,107.01
06-11-24 70.95 71.34 70.73 127,600 71.20 1,121.98
06-11-22 71.78 72.02 71.01 269,400 71.57 1,127.81
06-11-21 71.92 72.20 71.58 248,200 71.84 1,132.07
06-11-20 71.86 72.01 71.44 243,200 71.92 1,133.33
06-11-17 72.40 72.47 71.31 470,500 72.05 1,135.38
06-11-16 72.25 72.55 71.70 395,000 72.36 1,140.26
06-11-15 71.25 72.44 71.09 668,900 71.99 1,134.43
Date Open High Low Vol Cls adjCls
06-11-14 70.90 71.49 70.82 476,300 71.24 1,122.61
06-11-13 69.59 70.99 69.59 721,100 70.65 1,113.32
06-11-10 69.00 69.97 69.00 883,600 69.63 1,097.24
06-11-09 68.50 68.85 67.95 461,400 68.04 1,072.19
06-11-08 67.87 68.77 67.76 346,700 68.38 1,077.54
06-11-07 67.50 68.18 67.50 392,300 67.87 1,069.51
06-11-06 66.85 67.75 66.85 416,700 67.50 1,063.68
06-11-03 66.80 66.90 66.35 247,400 66.82 1,052.96
06-11-02 66.50 66.79 66.32 394,400 66.68 1,050.76
Date Open High Low Vol Cls adjCls
06-11-01 67.15 67.35 66.47 409,500 66.77 1,052.17
06-10-31 67.39 67.60 66.73 278,600 67.17 1,058.48
06-10-30 67.53 67.68 67.16 214,400 67.39 1,061.94
06-10-27 67.79 67.98 67.33 423,100 67.39 1,061.94
06-10-26 67.08 67.98 66.79 462,400 67.78 1,068.09
06-10-25 66.71 66.97 66.45 251,900 66.83 1,053.12
06-10-24 66.65 66.89 66.50 313,700 66.70 1,051.07
06-10-23 66.15 66.97 66.08 284,200 66.84 1,053.28
06-10-20 66.63 66.63 66.10 324,700 66.48 1,047.60
Date Open High Low Vol Cls adjCls
06-10-19 66.90 66.91 66.23 344,500 66.61 1,049.65
06-10-18 67.40 67.50 66.75 269,700 67.02 1,056.11
06-10-17 67.36 67.40 66.78 271,900 67.21 1,059.11
06-10-16 67.31 67.45 67.11 172,100 67.38 1,061.79
06-10-13 67.20 67.40 67.01 251,800 67.27 1,060.05
06-10-12 67.30 67.57 67.15 279,400 67.35 1,061.31
06-10-11 66.70 67.25 66.57 301,000 67.03 1,056.27
06-10-10 66.81 67.15 66.50 252,300 66.85 1,053.43
06-10-09 67.03 67.03 66.43 299,300 66.81 1,052.80
Date Open High Low Vol Cls adjCls
06-10-06 67.25 67.25 66.76 212,100 67.02 1,056.11
06-10-05 67.20 67.35 66.92 223,100 67.24 1,059.58
06-10-04 66.69 67.29 66.53 304,200 67.15 1,058.16
06-10-03 66.40 66.91 66.35 319,500 66.69 1,050.91
06-10-02 66.30 66.36 65.84 284,800 66.30 1,044.77
06-09-29 66.32 66.32 65.96 300,900 66.26 1,044.14
06-09-28 66.28 66.45 65.96 227,800 66.24 1,043.82
06-09-27 66.50 66.61 65.90 362,500 66.29 1,044.61
06-09-26 66.20 66.80 66.00 441,400 66.48 1,047.60
Date Open High Low Vol Cls adjCls
06-09-25 65.60 66.44 65.10 478,900 66.00 1,040.04
06-09-22 65.39 65.45 64.92 221,700 65.05 1,025.07
06-09-21 65.50 65.66 65.10 259,700 65.39 1,030.43
06-09-20 65.65 65.80 65.40 275,800 65.58 1,033.42
06-09-19 65.55 65.66 65.22 331,800 65.59 1,033.58
06-09-18 65.72 66.00 65.41 278,100 65.55 1,032.95
06-09-15 65.65 65.80 65.39 519,700 65.72 1,035.63
06-09-14 65.10 65.41 65.08 274,500 65.33 1,029.48
06-09-13 65.05 65.50 64.75 285,800 65.25 1,028.22
Date Open High Low Vol Cls adjCls
06-09-12 64.90 65.45 64.80 426,300 65.00 1,024.28
06-09-11 64.25 64.90 64.25 348,500 64.72 1,019.87
06-09-08 63.95 64.52 63.85 280,000 64.24 1,012.31
06-09-07 64.00 64.19 63.36 398,900 63.90 1,006.95
06-09-06 63.82 64.10 63.53 342,200 64.00 1,008.52
06-09-05 64.19 64.50 64.00 252,400 64.23 1,012.15
06-09-01 64.25 64.44 63.82 270,700 64.13 1,010.57
06-08-31 63.70 64.05 63.58 265,900 63.82 1,005.69
06-08-30 63.38 63.80 63.27 280,100 63.55 1,001.43
Date Open High Low Vol Cls adjCls
06-08-29 63.45 63.68 63.28 264,800 63.60 999.62
06-08-28 63.50 63.81 63.27 347,100 63.52 998.36
06-08-25 62.80 63.17 62.73 209,800 63.15 992.55
06-08-24 63.33 63.53 62.89 255,100 63.00 990.19
06-08-23 63.00 63.24 62.80 204,800 63.20 993.33
06-08-22 63.57 63.61 62.83 371,500 63.11 991.92
06-08-21 63.90 63.90 63.31 267,400 63.75 1,001.98
06-08-18 63.66 63.95 63.60 362,400 63.90 1,004.34
06-08-17 63.01 63.70 62.84 354,800 63.58 999.31
Date Open High Low Vol Cls adjCls
06-08-16 62.85 63.25 62.70 381,800 63.01 990.35
06-08-15 62.25 62.63 61.75 379,000 62.59 983.75
06-08-14 61.70 62.20 61.70 330,300 61.70 969.76
06-08-11 60.80 61.65 60.40 587,600 61.57 967.71
06-08-10 59.00 60.86 58.80 712,700 60.32 948.07
06-08-09 59.89 60.00 58.24 674,400 58.49 919.30
06-08-08 59.98 60.08 59.50 294,200 59.68 938.01
06-08-07 60.00 60.04 59.50 251,700 59.81 940.05
06-08-04 60.50 60.61 59.85 334,500 60.07 944.14
Date Open High Low Vol Cls adjCls
06-08-03 60.45 60.70 59.69 305,300 59.97 942.57
06-08-02 60.50 60.63 59.94 229,400 60.28 947.44
06-08-01 60.67 60.67 59.68 338,500 60.35 948.54
06-07-31 60.70 60.98 60.38 257,000 60.67 953.57
06-07-28 60.65 61.15 60.63 285,900 60.90 957.18
06-07-27 60.48 60.84 60.15 288,700 60.40 949.32
06-07-26 59.95 60.46 59.63 307,400 60.23 946.65
06-07-25 59.65 60.17 59.38 276,500 59.94 942.09
06-07-24 59.32 60.23 59.25 270,600 59.84 940.52
Date Open High Low Vol Cls adjCls
06-07-21 59.68 59.80 58.77 391,000 59.16 929.84
06-07-20 59.34 59.58 59.09 243,200 59.51 935.34
06-07-19 58.75 59.65 58.55 431,000 59.34 932.66
06-07-18 58.75 58.75 57.80 294,300 58.38 917.58
06-07-17 57.89 58.14 57.52 256,100 58.02 911.92
06-07-14 58.26 58.49 57.63 422,900 57.76 907.83
06-07-13 59.00 59.14 58.27 338,500 58.36 917.26
06-07-12 59.64 59.65 58.71 263,700 58.96 926.69
06-07-11 59.60 59.80 59.06 434,600 59.46 934.55
Date Open High Low Vol Cls adjCls
06-07-10 59.20 59.82 59.14 249,800 59.70 938.32
06-07-07 59.40 59.48 58.74 337,800 58.97 926.85
06-07-06 59.34 59.79 59.05 267,700 59.46 934.55
06-07-05 59.58 59.75 59.10 315,800 59.34 932.66
06-07-03 59.06 59.70 59.06 191,000 59.57 936.28
06-06-30 59.27 59.54 58.86 529,600 59.05 928.11
06-06-29 59.00 59.40 58.58 532,100 59.27 931.56
06-06-28 58.86 59.35 58.54 291,700 58.67 922.13
06-06-27 59.30 59.44 58.62 316,600 58.73 923.08
Date Open High Low Vol Cls adjCls
06-06-26 59.13 59.40 59.06 227,400 59.20 930.46
06-06-23 59.17 59.79 59.15 201,500 59.26 931.41
06-06-22 59.72 59.95 59.18 254,500 59.37 933.14
06-06-21 60.13 60.34 59.76 273,800 59.82 940.21
06-06-20 59.70 60.11 59.52 301,900 59.85 940.68
06-06-19 59.87 60.15 59.20 272,900 59.47 934.71
06-06-16 59.76 60.02 59.45 465,000 59.87 940.99
06-06-15 59.75 60.08 58.90 420,100 60.03 943.51
06-06-14 59.14 59.55 58.56 430,600 59.27 931.56
Date Open High Low Vol Cls adjCls
06-06-13 59.57 60.00 59.09 451,100 59.14 929.52
06-06-12 60.36 60.47 59.44 271,900 59.50 935.18
06-06-09 60.45 60.70 59.90 254,900 60.21 946.34
06-06-08 60.30 61.01 60.09 457,200 60.47 950.42
06-06-07 60.55 61.15 60.23 351,000 60.23 946.65
06-06-06 60.64 60.79 59.68 386,200 60.29 947.60
06-06-05 60.80 61.11 60.33 233,100 60.39 949.17
06-06-02 61.50 61.65 60.72 267,300 61.11 960.48
06-06-01 60.80 61.24 60.49 285,300 61.17 961.43
Date Open High Low Vol Cls adjCls
06-05-31 60.80 60.99 60.26 325,800 60.80 955.61
06-05-30 61.62 61.80 60.45 347,300 60.60 950.11
06-05-26 61.20 61.57 60.53 270,700 61.47 963.75
06-05-25 61.00 61.10 60.48 382,300 60.91 954.97
06-05-24 61.05 61.38 60.03 553,800 60.40 946.97
06-05-23 61.20 61.70 60.74 449,300 60.98 956.07
06-05-22 60.75 61.64 60.64 528,400 61.25 960.30
06-05-19 61.62 61.71 60.86 530,700 61.16 958.89
06-05-18 62.21 62.61 61.42 523,100 61.55 965.00
Date Open High Low Vol Cls adjCls
06-05-17 63.90 64.00 62.11 543,600 62.50 979.90
06-05-16 64.00 64.55 63.80 288,600 64.05 1,004.20
06-05-15 63.30 64.03 63.25 401,400 63.88 1,001.54
06-05-12 62.80 63.65 62.33 653,200 63.18 990.56
06-05-11 64.90 65.19 62.85 1,505,300 63.15 990.09
06-05-10 66.21 66.71 65.91 465,400 66.54 1,043.24
06-05-09 65.55 66.35 65.35 384,300 66.21 1,038.07
06-05-08 65.30 65.60 65.15 299,200 65.34 1,024.43
06-05-05 65.37 65.37 65.01 313,400 65.14 1,021.29
Date Open High Low Vol Cls adjCls
06-05-04 65.01 65.65 64.95 270,800 64.98 1,018.78
06-05-03 65.10 65.40 64.79 281,200 65.01 1,019.25
06-05-02 64.90 65.58 64.60 263,000 65.32 1,024.11
06-05-01 65.75 65.80 64.60 303,300 64.69 1,014.24
06-04-28 65.00 65.70 64.63 387,500 65.25 1,023.01
06-04-27 64.04 65.46 63.70 386,400 64.94 1,018.15
06-04-26 63.87 64.06 63.27 283,600 64.04 1,004.04
06-04-25 64.29 64.64 63.21 309,200 63.64 997.77
06-04-24 63.84 64.43 63.54 235,700 64.28 1,007.81
Date Open High Low Vol Cls adjCls
06-04-21 64.15 64.23 63.52 288,400 63.81 1,000.44
06-04-20 63.35 63.85 63.03 291,300 63.70 998.71
06-04-19 63.50 64.12 63.47 274,900 63.66 998.09
06-04-18 63.02 63.54 61.89 442,900 63.48 995.26
06-04-17 63.20 63.51 62.75 303,800 62.92 986.48
06-04-13 63.39 63.60 62.92 269,100 63.40 994.01
06-04-12 63.50 63.82 63.05 265,100 63.39 993.85
06-04-11 63.39 64.50 63.05 396,600 63.39 993.85
06-04-10 64.62 64.70 63.80 323,200 64.19 1,006.40
Date Open High Low Vol Cls adjCls
06-04-07 65.35 65.36 64.15 434,900 64.38 1,009.37
06-04-06 65.70 65.95 65.35 310,000 65.44 1,025.99
06-04-05 66.07 66.51 65.72 335,700 65.95 1,033.99
06-04-04 65.67 66.18 65.40 336,400 66.07 1,035.87
06-04-03 66.40 66.40 65.60 370,100 65.67 1,029.60
06-03-31 66.26 66.73 65.89 368,100 66.09 1,036.18
06-03-30 66.34 66.34 65.62 418,300 66.07 1,035.87
06-03-29 66.15 66.40 66.00 435,500 66.18 1,037.60
06-03-28 66.76 67.11 65.92 413,400 66.03 1,035.24
Date Open High Low Vol Cls adjCls
06-03-27 67.12 67.47 66.64 280,700 67.15 1,052.80
06-03-24 67.00 67.70 66.50 276,200 67.43 1,057.19
06-03-23 67.54 67.72 67.01 248,100 67.16 1,052.96
06-03-22 67.33 68.02 67.18 247,300 67.89 1,064.41
06-03-21 68.72 68.72 67.10 433,700 67.33 1,055.63
06-03-20 68.90 69.12 67.95 362,700 68.41 1,072.56
06-03-17 68.65 68.97 67.03 977,600 68.82 1,078.99
06-03-16 69.00 69.50 68.75 356,900 69.24 1,085.57
06-03-15 68.40 68.90 67.76 310,700 68.66 1,076.48
Date Open High Low Vol Cls adjCls
06-03-14 68.45 68.90 68.19 300,300 68.61 1,075.69
06-03-13 67.90 68.31 67.65 242,000 68.07 1,067.23
06-03-10 67.25 68.00 67.04 286,800 67.65 1,060.64
06-03-09 66.96 67.18 66.51 256,000 66.59 1,044.02
06-03-08 66.39 67.36 66.17 358,900 66.96 1,049.82
06-03-07 66.01 66.60 65.89 315,000 66.49 1,042.46
06-03-06 65.38 66.28 65.12 281,500 66.01 1,034.93
06-03-03 65.60 65.80 65.26 303,600 65.48 1,026.62
06-03-02 65.90 66.13 65.52 328,800 65.80 1,031.64
Date Open High Low Vol Cls adjCls
06-03-01 66.29 66.85 65.96 265,900 66.22 1,038.22
06-02-28 66.86 67.05 66.26 355,100 66.36 1,038.07
06-02-27 66.97 67.38 66.62 261,800 67.11 1,049.80
06-02-24 67.37 67.48 66.86 210,500 66.97 1,047.61
06-02-23 67.58 67.67 66.54 314,500 67.20 1,051.21
06-02-22 67.68 68.26 67.40 365,800 67.91 1,062.31
06-02-21 67.36 67.40 66.82 245,600 67.26 1,052.14
06-02-17 67.86 67.86 66.77 315,200 67.42 1,054.65
06-02-16 68.24 68.37 67.47 254,400 68.18 1,066.54
Date Open High Low Vol Cls adjCls
06-02-15 68.20 68.47 67.38 340,100 68.29 1,068.26
06-02-14 68.10 68.69 67.62 350,000 68.39 1,069.82
06-02-13 67.90 68.20 67.20 288,600 67.94 1,062.78
06-02-10 67.36 68.00 67.13 503,700 67.90 1,062.16
06-02-09 66.45 68.26 66.15 527,600 67.12 1,049.95
06-02-08 66.15 66.50 65.68 247,000 66.38 1,038.38
06-02-07 66.01 66.43 65.42 264,200 65.80 1,029.31
06-02-06 65.50 66.42 65.40 300,800 66.01 1,032.59
06-02-03 65.40 65.70 64.67 290,200 65.35 1,022.27
Date Open High Low Vol Cls adjCls
06-02-02 66.27 66.32 65.27 385,400 65.47 1,024.14
06-02-01 65.60 66.43 65.47 369,600 66.27 1,036.66
06-01-31 66.07 66.32 65.45 341,900 65.46 1,023.99
06-01-30 66.75 66.85 65.92 340,500 66.07 1,033.53
06-01-27 66.50 67.29 66.16 283,700 66.65 1,042.60
06-01-26 66.00 67.21 66.00 364,400 66.44 1,039.32
06-01-25 66.64 66.78 65.31 405,700 65.81 1,029.46
06-01-24 66.97 67.10 66.44 311,200 66.54 1,040.88
06-01-23 66.63 67.07 66.33 366,200 66.61 1,041.98
Date Open High Low Vol Cls adjCls
06-01-20 68.08 68.08 66.70 513,000 66.71 1,043.54
06-01-19 68.70 68.77 68.00 350,600 68.10 1,065.28
06-01-18 69.05 69.30 68.41 349,200 68.61 1,073.26
06-01-17 69.26 69.39 68.60 335,400 69.04 1,079.99
06-01-13 70.00 70.95 69.40 319,500 70.05 1,095.79
06-01-12 71.00 71.00 70.05 264,400 70.26 1,099.07
06-01-11 71.00 71.09 70.60 334,600 70.83 1,107.99
06-01-10 68.18 70.61 68.18 321,200 70.40 1,101.26
06-01-09 69.85 69.99 69.57 292,400 69.78 1,091.57
Date Open High Low Vol Cls adjCls
06-01-06 70.00 70.27 69.40 287,100 70.11 1,096.73
06-01-05 69.90 70.05 69.43 197,000 69.81 1,092.03
06-01-04 69.79 70.35 69.26 309,900 69.72 1,090.63
06-01-03 68.94 69.66 66.84 438,100 69.62 1,089.06
05-12-30 68.70 69.10 68.01 244,800 68.23 1,067.32
05-12-29 68.52 69.20 68.46 294,500 69.10 1,080.93
05-12-28 68.00 68.55 67.99 223,000 68.41 1,070.13
05-12-27 68.40 68.89 67.75 280,800 67.95 1,062.94
05-12-23 68.00 68.20 67.84 182,700 68.10 1,065.28
Date Open High Low Vol Cls adjCls
05-12-22 66.14 67.96 66.11 444,500 67.90 1,062.16
05-12-21 65.90 66.85 65.81 356,500 66.44 1,039.32
05-12-20 65.99 66.10 65.22 285,400 65.42 1,023.36
05-12-19 66.00 66.82 65.65 388,300 65.82 1,029.62
05-12-16 65.55 65.71 64.98 522,500 65.15 1,019.14
05-12-15 66.18 66.18 65.30 372,000 65.30 1,021.48
05-12-14 65.90 66.34 65.67 293,500 65.99 1,032.28
05-12-13 65.65 66.25 65.30 385,200 65.93 1,031.34
05-12-12 66.12 66.45 65.63 221,400 65.78 1,028.99
Date Open High Low Vol Cls adjCls
05-12-09 66.11 66.45 65.59 284,000 66.02 1,032.75
05-12-08 66.05 66.50 65.76 291,100 65.86 1,030.24
05-12-07 66.77 67.08 65.53 429,700 65.91 1,031.03
05-12-06 66.90 67.49 66.20 409,300 66.47 1,039.79
05-12-05 67.10 67.31 66.08 392,400 66.34 1,037.75
05-12-02 67.60 68.00 66.80 268,200 67.29 1,052.61
05-12-01 67.31 68.02 67.31 325,700 67.81 1,060.75
05-11-30 68.10 68.10 67.11 325,800 67.14 1,050.27
05-11-29 68.45 68.58 67.82 313,500 68.06 1,062.31
Date Open High Low Vol Cls adjCls
05-11-28 68.98 69.09 68.08 416,400 68.23 1,064.97
05-11-25 69.32 69.40 68.50 109,300 68.87 1,074.96
05-11-23 68.36 69.20 68.13 473,600 69.07 1,078.08
05-11-22 67.30 68.48 67.26 396,700 68.36 1,067.00
05-11-21 67.07 67.70 66.70 340,900 67.63 1,055.60
05-11-18 67.65 67.65 66.31 490,000 67.17 1,048.42
05-11-17 66.33 67.19 66.24 327,800 67.07 1,046.86
05-11-16 66.48 67.14 65.91 486,900 66.33 1,035.31
05-11-15 67.34 67.48 66.07 562,800 66.68 1,040.77
Date Open High Low Vol Cls adjCls
05-11-14 67.05 67.80 66.85 291,100 67.50 1,053.57
05-11-11 67.25 67.48 66.92 225,200 67.24 1,049.51
05-11-10 66.37 67.35 66.26 357,500 67.19 1,048.73
05-11-09 65.25 66.74 64.80 492,100 66.37 1,035.93
05-11-08 66.00 66.23 65.66 254,300 65.85 1,027.82
05-11-07 66.00 66.46 65.30 302,900 66.34 1,035.47
05-11-04 65.92 66.33 65.16 312,200 65.99 1,030.00
05-11-03 66.40 66.80 65.52 433,900 65.92 1,028.91
05-11-02 65.08 66.48 64.85 554,900 66.22 1,033.59
Date Open High Low Vol Cls adjCls
05-11-01 64.80 65.45 64.51 472,300 65.08 1,015.80
05-10-31 64.65 64.99 64.39 391,000 64.80 1,011.43
05-10-28 63.30 64.37 63.26 383,900 64.30 1,003.62
05-10-27 63.50 63.85 63.02 259,200 63.13 985.36
05-10-26 63.45 64.11 63.26 341,200 63.50 991.14
05-10-25 63.40 63.99 63.11 284,600 63.75 995.04
05-10-24 63.30 63.75 63.15 331,500 63.72 994.57
05-10-21 63.05 63.44 62.71 334,200 62.92 982.09
05-10-20 63.48 63.49 62.50 329,700 62.80 980.21
Date Open High Low Vol Cls adjCls
05-10-19 62.55 63.48 62.31 317,300 63.48 990.83
05-10-18 63.10 63.30 62.73 311,000 62.81 980.37
05-10-17 62.15 63.18 62.10 353,800 63.10 984.89
05-10-14 62.50 62.85 61.89 292,500 62.44 974.59
05-10-13 61.40 62.59 61.39 361,700 62.27 971.94
05-10-12 61.24 62.22 61.24 341,800 61.52 960.23
05-10-11 61.72 62.19 61.30 293,400 61.71 963.20
05-10-10 62.01 62.55 61.36 247,100 61.85 965.38
05-10-07 62.05 62.25 61.36 322,700 61.87 965.70
Date Open High Low Vol Cls adjCls
05-10-06 61.45 61.96 61.15 388,800 61.65 962.26
05-10-05 61.20 61.95 60.95 375,100 61.11 953.83
05-10-04 61.70 61.99 60.93 271,400 61.16 954.61
05-10-03 61.73 61.80 61.10 287,100 61.54 960.55
05-09-30 62.35 62.36 61.55 282,500 61.96 967.10
05-09-29 60.75 62.40 60.65 459,500 62.26 971.78
05-09-28 61.01 61.23 60.50 391,800 60.95 951.34
05-09-27 60.94 61.20 60.23 335,500 60.76 948.37
05-09-26 60.87 61.20 60.43 371,500 60.69 947.28
Date Open High Low Vol Cls adjCls
05-09-23 59.65 60.74 59.35 473,400 60.06 937.44
05-09-22 59.40 59.93 58.70 527,100 59.37 926.68
05-09-21 60.04 60.53 59.35 525,900 59.40 927.14
05-09-20 60.65 61.66 60.34 434,000 60.51 944.47
05-09-19 61.30 61.30 60.26 350,800 60.35 941.97
05-09-16 61.10 61.37 60.78 658,800 61.30 956.80
05-09-15 61.13 61.47 60.74 327,400 60.95 951.34
05-09-14 61.28 61.52 60.60 347,700 60.77 948.53
05-09-13 60.85 61.53 60.34 388,700 61.00 952.12
Date Open High Low Vol Cls adjCls
05-09-12 61.07 62.02 60.76 356,300 61.01 952.27
05-09-09 59.90 61.39 59.78 415,800 61.23 955.71
05-09-08 59.93 60.14 59.60 297,000 59.76 932.76
05-09-07 59.83 60.29 59.71 280,800 60.16 939.01
05-09-06 59.54 60.16 59.54 366,900 60.10 938.07
05-09-02 60.14 60.15 59.16 345,300 59.33 926.05
05-09-01 58.75 59.61 58.51 422,000 59.35 926.36
05-08-31 58.90 59.20 58.05 527,400 59.20 924.02
05-08-30 59.31 59.60 58.74 331,300 59.28 922.93
Date Open High Low Vol Cls adjCls
05-08-29 58.30 59.68 58.00 369,000 59.53 926.82
05-08-26 59.35 59.69 59.03 350,200 59.27 922.77
05-08-25 59.85 59.97 59.58 237,800 59.70 929.47
05-08-24 60.58 60.83 59.66 438,900 59.85 931.80
05-08-23 60.76 60.87 60.44 286,600 60.70 945.04
05-08-22 61.28 61.67 60.76 284,500 61.00 949.71
05-08-19 61.45 61.52 61.05 274,500 61.21 952.98
05-08-18 61.48 61.62 60.76 280,800 61.39 955.78
05-08-17 61.58 62.02 61.38 234,500 61.50 957.49
Date Open High Low Vol Cls adjCls
05-08-16 62.17 62.38 61.56 346,500 61.64 959.67
05-08-15 62.17 62.35 61.84 266,200 62.16 967.77
05-08-12 62.67 62.67 61.96 270,200 62.30 969.95
05-08-11 62.00 62.99 61.87 401,500 62.67 975.71
05-08-10 62.70 63.73 62.19 871,500 62.24 969.01
05-08-09 61.01 61.60 60.90 402,600 61.42 956.25
05-08-08 60.85 61.37 60.85 311,800 61.00 949.71
05-08-05 60.90 60.98 60.64 343,100 60.82 946.91
05-08-04 60.80 61.22 60.43 321,000 61.13 951.73
Date Open High Low Vol Cls adjCls
05-08-03 60.42 61.07 60.33 275,400 61.03 950.17
05-08-02 60.09 60.89 60.01 275,500 60.75 945.82
05-08-01 60.27 60.47 59.71 268,200 60.09 935.54
05-07-29 60.65 60.85 60.15 280,000 60.20 937.25
05-07-28 60.85 61.06 60.50 290,000 60.73 945.50
05-07-27 60.30 60.89 60.30 329,600 60.79 946.44
05-07-26 60.60 60.67 60.21 235,000 60.30 938.81
05-07-25 60.74 60.95 60.28 227,200 60.50 941.92
05-07-22 60.54 60.82 60.29 209,600 60.74 945.66
Date Open High Low Vol Cls adjCls
05-07-21 60.25 60.82 60.15 264,800 60.55 942.70
05-07-20 60.70 60.99 60.14 308,400 60.65 944.26
05-07-19 60.49 60.94 60.44 269,600 60.70 945.04
05-07-18 60.95 61.09 60.00 322,000 60.10 935.70
05-07-15 60.66 61.25 60.55 289,700 61.21 952.98
05-07-14 60.80 61.10 60.57 352,900 60.65 944.26
05-07-13 60.50 60.70 60.15 261,000 60.59 943.32
05-07-12 60.15 60.61 60.11 260,400 60.51 942.08
05-07-11 60.07 60.89 59.87 452,600 60.52 942.23
Date Open High Low Vol Cls adjCls
05-07-08 59.50 60.19 59.29 355,300 60.05 934.92
05-07-07 58.98 59.59 58.16 505,900 59.27 922.77
05-07-06 59.55 60.04 59.13 519,800 59.14 920.75
05-07-05 58.75 59.67 58.62 442,600 59.49 926.20
05-07-01 58.45 58.87 58.36 393,300 58.61 912.50
05-06-30 58.65 58.94 58.01 766,200 58.10 904.56
05-06-29 57.57 58.71 57.25 1,541,600 58.48 910.47
05-06-28 55.35 55.35 54.98 326,500 55.17 858.94
05-06-27 54.90 55.17 54.67 401,100 55.03 856.76
Date Open High Low Vol Cls adjCls
05-06-24 55.25 55.30 54.51 430,300 54.54 849.13
05-06-23 55.90 56.28 55.17 405,900 55.20 859.41
05-06-22 56.55 56.59 55.84 323,500 55.95 871.08
05-06-21 55.75 56.40 55.55 408,600 56.29 876.38
05-06-20 55.55 55.89 55.25 296,000 55.68 866.88
05-06-17 55.80 55.80 55.23 448,300 55.55 864.86
05-06-16 55.40 55.50 54.98 319,800 55.23 859.87
05-06-15 55.75 55.87 54.98 380,700 55.41 862.68
05-06-14 55.50 55.71 55.10 216,700 55.57 865.17
Date Open High Low Vol Cls adjCls
05-06-13 55.10 55.90 54.86 280,300 55.50 864.08
05-06-10 55.78 55.78 54.75 249,200 55.09 857.70
05-06-09 54.96 55.59 54.85 262,800 55.55 864.86
05-06-08 55.15 55.34 54.82 238,200 54.95 855.52
05-06-07 54.79 55.89 54.79 333,100 55.23 859.87
05-06-06 55.20 55.27 54.58 282,600 54.85 853.96
05-06-03 55.80 55.80 54.85 403,800 55.09 857.70
05-06-02 56.30 56.30 55.71 417,200 55.89 870.15
05-06-01 55.80 56.50 55.70 685,800 56.10 873.42
Date Open High Low Vol Cls adjCls
05-05-31 56.98 57.01 55.38 850,100 55.55 862.91
05-05-27 56.20 56.91 55.82 746,200 56.40 876.11
05-05-26 54.11 55.84 53.97 768,400 55.71 865.40
05-05-25 53.85 54.20 53.45 427,400 54.08 840.08
05-05-24 53.25 53.81 53.03 306,300 53.80 835.73
05-05-23 53.45 53.90 53.30 327,400 53.45 830.29
05-05-20 53.00 54.03 52.83 389,900 53.76 835.10
05-05-19 53.30 53.65 52.81 336,400 53.00 823.30
05-05-18 53.51 53.80 52.99 362,400 53.25 827.18
Date Open High Low Vol Cls adjCls
05-05-17 52.45 53.48 52.25 263,600 53.38 829.20
05-05-16 52.00 52.97 51.87 261,400 52.81 820.35
05-05-13 52.60 52.82 51.72 374,800 52.05 808.54
05-05-12 53.31 53.45 52.41 295,100 52.48 815.22
05-05-11 53.27 53.37 52.53 319,200 53.21 826.56
05-05-10 54.45 54.45 53.02 413,900 53.27 827.49
05-05-09 54.13 54.65 53.55 397,300 54.58 847.84
05-05-06 54.05 54.34 53.80 345,500 54.14 841.01
05-05-05 54.47 54.50 53.59 316,800 53.92 837.59
Date Open High Low Vol Cls adjCls
05-05-04 53.60 54.44 53.38 529,900 54.37 844.58
05-05-03 53.45 53.73 52.74 700,700 53.30 827.96
05-05-02 53.90 54.50 52.93 1,354,200 53.44 830.13
05-04-29 51.15 51.56 50.00 936,600 50.85 789.90
05-04-28 51.85 51.86 51.10 521,400 51.14 794.41
05-04-27 50.90 52.15 50.60 630,000 51.85 805.44
05-04-26 51.35 52.25 50.76 764,900 51.07 793.32
05-04-25 50.25 52.02 49.91 828,500 51.76 804.04
05-04-22 51.90 52.02 50.06 961,300 50.35 782.13
Date Open High Low Vol Cls adjCls
05-04-21 51.50 51.99 51.09 431,300 51.90 806.21
05-04-20 51.58 51.75 50.99 496,800 51.01 792.39
05-04-19 51.15 51.95 50.34 646,900 51.58 801.24
05-04-18 51.45 51.85 51.05 522,100 51.26 796.27
05-04-15 51.40 52.62 51.05 679,400 51.11 793.94
05-04-14 51.61 51.91 51.29 582,800 51.39 798.29
05-04-13 53.40 53.65 51.61 840,600 51.61 801.71
05-04-12 52.40 53.70 52.40 998,700 53.20 826.41
05-04-11 51.90 52.75 51.35 776,200 52.10 809.32
Date Open High Low Vol Cls adjCls
05-04-08 52.80 53.05 51.60 1,042,500 51.91 806.37
05-04-07 53.55 53.75 52.75 731,700 52.76 819.57
05-04-06 53.00 53.66 51.91 660,800 52.99 823.14
05-04-05 54.10 54.90 52.70 1,217,200 53.00 823.30
05-04-04 52.25 54.75 50.15 3,371,400 53.30 827.96
05-04-01 55.00 55.80 50.16 3,518,300 50.95 791.45
05-03-31 56.50 56.75 55.20 1,308,600 55.41 860.74
05-03-30 57.50 57.75 56.60 1,263,000 57.16 887.92
05-03-29 57.50 59.64 57.11 1,501,300 58.20 904.08
Date Open High Low Vol Cls adjCls
05-03-28 54.50 57.37 54.18 1,356,800 57.02 885.75
05-03-24 56.90 57.01 55.40 1,055,100 55.61 863.84
05-03-23 55.90 57.15 55.88 1,133,200 56.70 880.77
05-03-22 56.00 57.49 55.91 1,463,200 56.20 873.01
05-03-21 58.60 58.90 57.78 1,074,100 57.90 899.42
05-03-18 60.80 60.81 58.54 1,621,300 59.76 928.31
05-03-17 62.91 62.95 60.73 741,900 60.80 944.46
05-03-16 61.40 63.41 61.02 854,900 62.90 977.09
05-03-15 63.50 63.51 61.40 1,358,900 61.92 961.86
Date Open High Low Vol Cls adjCls
05-03-14 63.55 64.39 63.15 1,162,800 63.85 991.84
05-03-11 65.50 65.58 64.61 424,600 64.71 1,005.20
05-03-10 65.80 66.44 65.61 300,200 66.12 1,027.10
05-03-09 66.74 67.24 65.35 376,000 65.60 1,019.03
05-03-08 65.75 67.21 65.71 458,000 66.74 1,036.74
05-03-07 65.55 67.15 65.30 378,900 65.82 1,022.44
05-03-04 64.96 65.32 64.35 532,400 65.10 1,011.26
05-03-03 65.75 65.75 64.60 559,600 64.96 1,009.09
05-03-02 66.35 66.35 64.90 726,100 65.06 1,010.64
Date Open High Low Vol Cls adjCls
05-03-01 66.85 67.51 66.55 412,700 66.55 1,031.84
05-02-28 68.15 68.15 66.30 619,200 66.80 1,035.72
05-02-25 68.50 68.50 67.80 365,500 68.35 1,059.75
05-02-24 68.55 68.76 68.00 311,100 68.19 1,057.27
05-02-23 68.23 69.03 68.23 262,100 68.65 1,064.40
05-02-22 68.00 68.60 67.84 386,000 67.90 1,052.77
05-02-18 69.50 69.62 68.50 394,500 68.93 1,068.74
05-02-17 70.40 70.58 69.59 347,900 69.68 1,080.37
05-02-16 71.15 71.40 69.90 358,500 70.60 1,094.64
Date Open High Low Vol Cls adjCls
05-02-15 71.00 72.05 70.61 391,800 71.85 1,114.02
05-02-14 72.00 72.50 70.34 720,700 71.49 1,108.44
05-02-11 72.40 73.46 72.20 484,500 73.12 1,133.71
05-02-10 69.55 72.94 69.39 849,200 72.59 1,125.49
05-02-09 68.50 69.40 68.44 494,000 69.31 1,074.64
05-02-08 67.55 68.01 67.51 268,200 67.73 1,050.14
05-02-07 67.40 67.82 67.25 201,200 67.70 1,049.67
05-02-04 66.28 67.65 66.24 308,800 67.52 1,046.88
05-02-03 66.55 66.60 65.86 240,800 66.28 1,027.66
Date Open High Low Vol Cls adjCls
05-02-02 66.95 67.18 66.47 239,600 66.85 1,036.49
05-02-01 66.25 66.99 66.03 257,500 66.74 1,034.79
05-01-31 66.35 66.92 66.04 253,400 66.29 1,027.81
05-01-28 66.15 66.22 65.54 241,100 65.86 1,021.14
05-01-27 66.80 67.05 66.08 233,900 66.40 1,029.52
05-01-26 67.30 67.55 66.97 216,800 67.05 1,039.59
05-01-25 66.55 67.21 66.39 272,100 67.00 1,038.82
05-01-24 66.20 66.92 66.08 237,100 66.38 1,029.21
05-01-21 66.51 66.91 66.04 299,100 66.12 1,025.18
Date Open High Low Vol Cls adjCls
05-01-20 67.01 67.21 65.85 328,600 66.55 1,031.84
05-01-19 67.70 67.70 66.93 235,600 67.01 1,038.97
05-01-18 66.14 67.70 65.70 303,700 67.70 1,049.67
05-01-14 66.20 66.60 66.00 235,100 66.14 1,025.49
05-01-13 66.65 66.85 65.82 291,600 66.00 1,023.31
05-01-12 67.00 67.24 66.10 308,400 66.78 1,035.41
05-01-11 67.55 67.74 66.83 326,000 67.15 1,041.15
05-01-10 67.52 67.89 67.30 253,300 67.70 1,049.67
05-01-07 67.55 67.88 67.26 311,000 67.58 1,047.81
Date Open High Low Vol Cls adjCls
05-01-06 67.00 67.94 66.90 408,700 67.46 1,045.95
05-01-05 66.70 67.96 66.62 558,800 67.35 1,044.25
05-01-04 66.35 66.90 66.11 379,100 66.25 1,027.19
05-01-03 66.10 66.86 65.97 379,500 66.03 1,023.78
04-12-31 65.60 66.05 65.55 151,500 65.67 1,018.20
04-12-30 65.80 65.98 65.49 157,900 65.53 1,016.03
04-12-29 65.45 66.18 65.32 226,300 65.80 1,020.21
04-12-28 65.60 66.09 65.51 159,700 65.89 1,021.61
04-12-27 66.27 66.35 65.65 212,700 65.71 1,018.82
Date Open High Low Vol Cls adjCls
04-12-23 65.94 66.74 65.83 241,900 66.29 1,027.81
04-12-22 65.75 65.99 65.50 246,400 65.94 1,022.38
04-12-21 65.15 65.93 65.04 308,300 65.80 1,020.21
04-12-20 65.45 65.74 64.80 284,500 65.05 1,008.59
04-12-17 64.86 65.47 64.35 555,700 65.00 1,007.81
04-12-16 64.75 64.98 64.34 270,600 64.47 999.59
04-12-15 64.95 64.99 64.30 302,200 64.72 1,003.47
04-12-14 65.20 65.23 64.61 330,700 65.11 1,009.52
04-12-13 65.01 65.46 64.82 218,800 65.30 1,012.46
Date Open High Low Vol Cls adjCls
04-12-10 66.00 66.00 64.44 275,300 65.00 1,007.81
04-12-09 64.10 65.74 64.05 296,200 65.67 1,018.20
04-12-08 64.75 65.02 64.47 258,000 64.75 1,003.93
04-12-07 65.35 65.41 64.27 329,400 64.75 1,003.93
04-12-06 65.20 65.54 64.93 230,700 65.35 1,013.24
04-12-03 65.16 65.82 64.80 348,800 65.53 1,016.03
04-12-02 64.10 65.39 64.00 314,000 65.15 1,010.14
04-12-01 63.45 64.91 63.40 398,000 64.73 1,003.62
04-11-30 63.45 64.52 63.33 413,200 63.35 981.06
Date Open High Low Vol Cls adjCls
04-11-29 63.85 64.43 62.30 376,600 63.78 987.72
04-11-26 64.05 64.40 63.75 89,800 63.81 988.19
04-11-24 64.00 64.38 63.60 340,300 64.23 994.69
04-11-23 64.00 64.45 63.39 601,900 64.20 994.23
04-11-22 62.00 63.01 61.64 471,500 62.85 973.32
04-11-19 62.85 63.14 61.64 411,900 61.80 957.06
04-11-18 63.45 63.65 62.68 262,800 63.02 975.95
04-11-17 63.10 63.87 62.91 459,900 63.08 976.88
04-11-16 63.45 63.49 62.44 427,700 62.65 970.22
Date Open High Low Vol Cls adjCls
04-11-15 61.95 63.36 61.53 597,900 62.84 973.17
04-11-12 61.35 61.94 60.75 427,200 61.03 945.14
04-11-11 60.95 61.35 60.74 355,900 60.95 943.90
04-11-10 61.10 61.39 60.68 332,200 60.70 940.03
04-11-09 61.15 61.50 60.65 350,700 60.75 940.80
04-11-08 60.50 61.50 60.05 439,900 60.54 937.55
04-11-05 61.20 61.55 60.35 429,200 61.05 945.45
04-11-04 60.20 61.10 59.80 547,600 61.07 945.76
04-11-03 61.85 62.45 59.90 743,200 61.65 954.74
Date Open High Low Vol Cls adjCls
04-11-02 61.00 62.11 61.00 390,600 61.47 951.95
04-11-01 61.20 61.50 60.67 341,300 60.77 941.11
04-10-29 61.21 61.64 59.95 474,400 60.71 940.18
04-10-28 60.01 61.63 59.70 522,500 61.21 947.92
04-10-27 60.40 60.71 59.65 666,700 60.02 929.49
04-10-26 59.30 60.50 58.45 1,361,600 60.33 934.30
04-10-25 55.25 56.58 54.93 767,500 56.10 868.79
04-10-22 55.54 56.28 54.28 1,624,800 54.70 847.11
04-10-21 56.49 58.40 56.33 1,103,600 56.45 874.21
Date Open High Low Vol Cls adjCls
04-10-20 57.26 57.86 56.22 1,061,700 57.60 892.02
04-10-19 58.00 60.01 57.50 933,100 57.70 893.57
04-10-18 57.20 60.20 57.20 1,095,900 59.68 924.23
04-10-15 58.50 59.88 54.50 3,022,800 57.85 895.89
04-10-14 66.60 67.15 58.87 2,420,000 60.19 932.13
04-10-13 67.65 67.90 66.91 260,100 66.99 1,037.43
04-10-12 67.20 67.80 67.13 211,300 67.38 1,043.47
04-10-11 66.90 67.74 66.90 173,100 67.48 1,045.02
04-10-08 67.25 67.65 66.73 345,800 66.90 1,036.04
Date Open High Low Vol Cls adjCls
04-10-07 66.57 67.44 66.40 490,500 66.81 1,034.65
04-10-06 66.15 66.80 65.30 875,800 66.60 1,031.40
04-10-05 68.00 68.17 66.32 589,500 66.50 1,029.85
04-10-04 68.51 68.90 68.20 319,600 68.49 1,060.66
04-10-01 67.99 68.87 67.74 296,700 68.72 1,064.23
04-09-30 67.90 68.44 67.63 356,100 67.99 1,052.92
04-09-29 68.36 68.54 68.00 260,700 68.50 1,060.82
04-09-28 68.65 68.84 68.16 287,700 68.36 1,058.65
04-09-27 69.00 69.46 68.55 209,400 68.64 1,062.99
Date Open High Low Vol Cls adjCls
04-09-24 69.25 69.57 69.01 163,300 69.13 1,070.58
04-09-23 69.65 69.75 68.98 241,000 69.27 1,072.74
04-09-22 70.35 70.46 69.78 233,200 69.92 1,082.81
04-09-21 70.75 71.09 70.22 259,100 70.94 1,098.61
04-09-20 71.65 71.70 70.99 161,600 71.24 1,103.25
04-09-17 71.85 72.50 71.59 258,400 71.68 1,110.07
04-09-16 71.30 72.04 71.30 118,700 71.47 1,106.81
04-09-15 71.52 72.00 71.04 215,500 71.22 1,102.94
04-09-14 71.12 71.68 71.05 200,100 71.50 1,107.28
Date Open High Low Vol Cls adjCls
04-09-13 72.00 72.11 71.11 201,600 71.18 1,102.32
04-09-10 72.30 72.30 71.68 189,300 71.91 1,113.63
04-09-09 72.88 72.89 71.60 201,000 72.00 1,115.02
04-09-08 72.25 73.00 72.24 204,500 72.56 1,123.69
04-09-07 71.95 72.91 71.93 180,600 72.66 1,125.24
04-09-03 71.89 72.61 71.76 138,000 71.76 1,111.30
04-09-02 70.30 72.07 69.64 259,400 71.88 1,113.16
04-09-01 71.16 71.16 69.85 193,000 70.21 1,087.30
04-08-31 70.89 71.25 70.24 156,100 71.24 1,102.09
Date Open High Low Vol Cls adjCls
04-08-30 70.93 71.31 70.82 107,100 70.88 1,096.52
04-08-27 70.60 71.10 70.46 128,300 70.92 1,097.14
04-08-26 71.01 71.01 70.63 115,500 70.73 1,094.20
04-08-25 70.42 71.24 69.84 179,500 71.10 1,099.92
04-08-24 70.45 70.94 70.08 174,900 70.41 1,089.25
04-08-23 70.50 70.77 70.27 132,600 70.27 1,087.08
04-08-20 69.65 70.99 69.61 202,000 70.50 1,090.64
04-08-19 69.75 70.19 69.53 192,400 69.80 1,079.81
04-08-18 68.15 70.09 68.00 279,600 69.97 1,082.44
Date Open High Low Vol Cls adjCls
04-08-17 68.05 68.66 67.90 205,100 68.32 1,056.92
04-08-16 66.40 68.13 66.35 236,600 68.05 1,052.74
04-08-13 66.91 67.00 66.25 239,200 66.48 1,028.45
04-08-12 67.95 68.05 66.80 240,200 66.90 1,034.95
04-08-11 68.05 68.54 67.79 194,400 68.11 1,053.67
04-08-10 68.60 68.83 67.70 210,800 68.53 1,060.17
04-08-09 68.15 68.91 68.00 122,700 68.35 1,057.38
04-08-06 69.00 69.37 67.94 267,900 68.22 1,055.37
04-08-05 70.65 70.99 69.25 219,300 69.30 1,072.08
Date Open High Low Vol Cls adjCls
04-08-04 70.80 71.20 70.10 167,200 70.88 1,096.52
04-08-03 70.58 71.50 70.51 214,000 71.20 1,101.47
04-08-02 70.65 70.99 70.17 209,100 70.59 1,092.03
04-07-30 70.48 70.88 70.05 172,800 70.65 1,092.96
04-07-29 71.48 71.69 69.82 266,800 70.35 1,088.32
04-07-28 70.85 71.36 70.23 304,800 71.08 1,099.62
04-07-27 69.60 71.50 69.31 397,700 70.84 1,095.90
04-07-26 68.40 69.24 68.00 308,900 69.00 1,067.44
04-07-23 67.05 68.80 66.50 352,700 68.10 1,053.51
Date Open High Low Vol Cls adjCls
04-07-22 67.36 67.76 66.00 386,100 67.23 1,040.06
04-07-21 68.78 69.30 67.35 260,500 67.35 1,041.91
04-07-20 68.81 68.94 67.19 295,700 68.78 1,064.03
04-07-19 69.04 69.80 68.25 227,500 68.80 1,064.34
04-07-16 70.10 70.10 69.00 230,100 69.01 1,067.59
04-07-15 70.14 70.35 69.27 219,000 69.53 1,075.64
04-07-14 69.90 70.80 69.68 190,000 70.11 1,084.61
04-07-13 71.49 71.49 69.98 160,100 70.31 1,087.70
04-07-12 69.75 70.88 69.75 154,300 70.57 1,091.73
Date Open High Low Vol Cls adjCls
04-07-09 70.10 70.44 69.59 186,900 69.97 1,082.44
04-07-08 70.60 70.97 70.01 173,500 70.12 1,084.76
04-07-07 70.80 71.18 70.48 227,300 70.78 1,094.97
04-07-06 71.60 71.61 70.88 157,200 71.10 1,099.92
04-07-02 71.50 72.10 71.13 144,700 71.60 1,107.66
04-07-01 70.90 71.80 70.70 256,900 71.50 1,106.11
04-06-30 71.30 71.65 70.96 293,300 71.28 1,102.71
04-06-29 71.53 72.15 71.22 217,500 71.35 1,103.79
04-06-28 71.90 72.58 71.42 234,300 71.53 1,106.58
Date Open High Low Vol Cls adjCls
04-06-25 71.46 72.17 71.32 359,500 71.75 1,109.98
04-06-24 72.08 72.12 71.30 216,800 71.40 1,104.57
04-06-23 72.30 72.36 71.13 244,800 72.08 1,115.09
04-06-22 71.57 72.38 71.10 203,000 72.30 1,118.49
04-06-21 71.90 72.06 71.41 195,100 71.57 1,107.20
04-06-18 72.00 72.66 71.73 236,400 72.17 1,116.48
04-06-17 72.15 72.53 71.55 158,500 72.26 1,117.87
04-06-16 72.05 72.56 72.00 159,200 72.32 1,118.80
04-06-15 73.10 73.28 71.95 303,700 72.15 1,116.17
Date Open High Low Vol Cls adjCls
04-06-14 73.10 73.25 72.42 165,700 72.76 1,125.61
04-06-10 73.40 73.78 72.89 163,900 73.26 1,133.34
04-06-09 73.90 74.15 73.06 170,800 73.38 1,135.20
04-06-08 74.65 74.65 73.77 179,200 74.12 1,146.64
04-06-07 74.70 74.98 74.40 173,800 74.80 1,157.16
04-06-04 74.05 74.79 73.89 213,200 74.10 1,146.34
04-06-03 73.80 74.29 73.36 204,200 73.45 1,136.28
04-06-02 73.70 74.27 73.23 203,700 73.86 1,142.62
04-06-01 73.02 73.35 71.81 266,600 73.00 1,128.16
Date Open High Low Vol Cls adjCls
04-05-28 73.10 73.34 72.66 200,300 73.30 1,132.79
04-05-27 72.50 73.38 72.45 250,000 72.80 1,125.07
04-05-26 71.95 72.53 71.82 228,100 72.11 1,114.40
04-05-25 69.72 72.02 69.33 295,800 72.00 1,112.70
04-05-24 70.55 70.63 69.68 214,100 69.80 1,078.70
04-05-21 70.30 71.00 69.93 244,900 70.15 1,084.11
04-05-20 69.56 70.30 69.53 191,400 70.01 1,081.95
04-05-19 69.90 70.90 69.25 251,900 69.55 1,074.84
04-05-18 69.50 70.22 69.08 218,600 69.43 1,072.99
Date Open High Low Vol Cls adjCls
04-05-17 69.90 70.15 69.22 300,200 69.39 1,072.37
04-05-14 70.81 71.24 70.07 202,300 70.80 1,094.16
04-05-13 71.10 72.00 70.40 256,400 71.01 1,097.40
04-05-12 70.10 71.40 69.15 334,700 71.25 1,101.11
04-05-11 69.76 71.44 69.74 348,200 70.57 1,090.60
04-05-10 69.40 69.95 68.73 333,200 69.75 1,077.93
04-05-07 70.75 71.10 70.22 345,400 70.36 1,087.36
04-05-06 71.00 71.38 70.63 215,700 71.20 1,100.34
04-05-05 71.60 71.85 71.30 212,700 71.50 1,104.98
Date Open High Low Vol Cls adjCls
04-05-04 71.65 72.59 70.85 253,500 71.67 1,107.60
04-05-03 72.00 72.47 71.53 218,600 71.86 1,110.54
04-04-30 72.25 72.63 71.48 246,800 71.65 1,107.29
04-04-29 71.66 73.09 71.49 328,500 71.80 1,109.61
04-04-28 72.50 72.51 71.23 291,000 71.51 1,105.13
04-04-27 73.50 73.70 72.24 237,000 72.66 1,122.90
04-04-26 74.30 74.50 72.66 227,400 73.03 1,128.62
04-04-23 73.71 74.43 73.25 213,000 73.96 1,142.99
04-04-22 73.05 74.37 71.59 455,800 73.70 1,138.98
Date Open High Low Vol Cls adjCls
04-04-21 72.99 73.62 72.20 314,800 73.20 1,131.25
04-04-20 75.40 75.47 73.00 300,100 73.00 1,128.16
04-04-19 75.10 75.51 74.46 185,100 74.98 1,158.76
04-04-16 75.15 75.30 73.86 242,200 75.20 1,162.16
04-04-15 75.25 75.67 73.80 322,400 74.68 1,154.12
04-04-14 75.65 76.47 74.65 357,100 75.05 1,159.84
04-04-13 77.35 77.36 75.02 352,400 75.35 1,164.48
04-04-12 76.69 77.20 76.50 194,700 76.77 1,186.42
04-04-08 76.90 76.97 75.70 284,400 76.27 1,178.69
Date Open High Low Vol Cls adjCls
04-04-07 75.95 76.80 75.34 626,800 76.25 1,178.38
04-04-06 75.99 76.31 75.57 312,200 75.82 1,171.74
04-04-05 74.90 75.99 74.85 308,400 75.99 1,174.37
04-04-02 74.40 74.55 73.52 280,400 74.30 1,148.25
04-04-01 72.55 73.74 72.41 461,600 73.32 1,133.10
04-03-31 71.72 71.85 70.98 262,600 71.35 1,102.66
04-03-30 71.25 71.90 71.10 173,200 71.72 1,108.38
04-03-29 70.28 71.94 70.28 195,600 71.56 1,105.90
04-03-26 70.05 70.67 69.75 204,200 70.19 1,084.73
Date Open High Low Vol Cls adjCls
04-03-25 69.60 70.54 69.30 242,500 70.41 1,088.13
04-03-24 69.90 70.16 68.70 345,800 69.32 1,071.29
04-03-23 70.80 71.24 69.83 280,800 70.00 1,081.79
04-03-22 71.95 71.96 69.80 374,700 70.69 1,092.46
04-03-19 73.05 73.30 72.10 221,500 72.10 1,114.25
04-03-18 72.95 73.52 72.15 243,900 73.41 1,134.49
04-03-17 71.20 73.26 71.17 278,400 73.01 1,128.31
04-03-16 70.65 71.35 70.24 265,100 70.50 1,089.52
04-03-15 71.10 71.25 69.83 372,300 70.06 1,082.72
Date Open High Low Vol Cls adjCls
04-03-12 70.95 71.90 70.92 274,800 71.61 1,106.68
04-03-11 71.50 72.29 70.59 371,900 70.85 1,094.93
04-03-10 72.75 72.90 71.58 270,900 71.91 1,111.31
04-03-09 73.40 73.55 72.60 233,200 73.00 1,128.16
04-03-08 74.20 74.28 73.33 163,700 73.61 1,137.58
04-03-05 74.45 75.20 74.05 250,400 74.28 1,147.94
04-03-04 74.57 75.14 74.35 158,200 74.98 1,158.76
04-03-03 73.60 74.79 73.59 229,100 74.70 1,154.43
04-03-02 74.09 74.25 73.71 263,100 73.92 1,141.37
Date Open High Low Vol Cls adjCls
04-03-01 74.35 74.52 73.75 184,500 74.09 1,144.00
04-02-27 74.30 74.60 73.99 250,600 74.00 1,142.61
04-02-26 74.35 74.60 73.72 198,600 74.42 1,149.09
04-02-25 72.46 74.74 72.46 213,500 74.40 1,148.78
04-02-24 73.90 74.51 73.48 233,100 73.80 1,139.52
04-02-23 74.00 74.75 73.34 208,700 74.03 1,143.07
04-02-20 73.75 74.09 73.16 257,200 73.64 1,137.05
04-02-19 74.56 74.87 73.26 290,000 73.46 1,134.27
04-02-18 75.13 75.35 74.09 200,500 74.36 1,148.16
Date Open High Low Vol Cls adjCls
04-02-17 75.00 75.66 74.73 171,000 75.12 1,159.90
04-02-13 74.98 75.40 74.39 267,400 74.72 1,153.72
04-02-12 74.11 75.00 74.11 348,600 74.91 1,156.66
04-02-11 73.05 74.84 72.25 442,000 74.35 1,148.01
04-02-10 71.83 74.50 71.82 431,500 73.50 1,134.89
04-02-09 72.45 72.47 71.60 193,100 71.83 1,109.10
04-02-06 71.24 72.44 71.17 264,100 72.18 1,114.50
04-02-05 70.20 71.46 69.95 202,100 71.33 1,101.38
04-02-04 70.05 70.79 69.83 275,700 70.15 1,083.16
Date Open High Low Vol Cls adjCls
04-02-03 70.88 70.97 70.34 220,300 70.74 1,092.27
04-02-02 69.60 71.26 69.53 353,000 70.88 1,094.43
04-01-30 69.27 69.58 68.54 253,200 69.45 1,072.35
04-01-29 68.50 69.44 68.24 234,900 69.27 1,069.57
04-01-28 68.95 69.44 67.85 248,100 68.10 1,051.51
04-01-27 69.15 69.53 68.35 211,500 68.45 1,056.91
04-01-26 68.80 69.76 68.71 202,000 69.63 1,075.13
04-01-23 69.75 69.96 68.63 279,600 68.84 1,062.93
04-01-22 70.75 70.75 69.35 216,800 69.61 1,074.82
Date Open High Low Vol Cls adjCls
04-01-21 69.00 70.15 68.77 265,100 70.03 1,081.31
04-01-20 69.56 69.98 68.63 250,400 69.10 1,066.95
04-01-16 69.80 70.03 69.37 271,800 69.81 1,077.91
04-01-15 69.61 70.02 69.24 271,000 69.55 1,073.90
04-01-14 69.49 70.25 69.37 229,800 69.61 1,074.82
04-01-13 70.50 70.81 69.14 368,500 69.49 1,072.97
04-01-12 69.30 70.50 69.13 312,900 70.50 1,088.56
04-01-09 68.80 69.85 68.77 327,700 69.13 1,067.41
04-01-08 68.60 69.10 68.39 284,500 69.09 1,066.79
Date Open High Low Vol Cls adjCls
04-01-07 67.40 68.50 67.24 319,900 68.49 1,057.53
04-01-06 67.80 67.82 67.02 231,400 67.66 1,044.71
04-01-05 67.30 67.87 67.00 263,500 67.82 1,047.18
04-01-02 66.50 67.35 66.38 224,700 66.79 1,031.28
03-12-31 66.00 66.35 65.75 197,100 66.28 1,023.40
03-12-30 65.50 66.06 65.00 176,000 66.02 1,019.39
03-12-29 64.60 65.82 64.54 228,500 65.80 1,015.99
03-12-26 64.90 65.19 64.59 48,100 64.71 999.16
03-12-24 64.82 65.05 64.41 89,400 64.83 1,001.02
Date Open High Low Vol Cls adjCls
03-12-23 64.40 64.98 64.31 189,500 64.90 1,002.10
03-12-22 64.35 64.80 64.27 254,900 64.64 998.08
03-12-19 64.80 64.80 64.00 342,700 64.57 997.00
03-12-18 63.95 64.85 63.65 271,100 64.80 1,000.55
03-12-17 64.16 64.16 63.35 241,300 63.95 987.43
03-12-16 62.95 64.35 62.67 386,600 64.18 990.98
03-12-15 62.85 63.60 62.56 442,200 62.90 971.22
03-12-12 61.50 62.35 61.41 364,500 62.12 959.17
03-12-11 59.75 61.13 59.64 287,800 60.84 939.41
Date Open High Low Vol Cls adjCls
03-12-10 59.50 59.95 59.18 264,000 59.68 921.50
03-12-09 59.00 60.18 58.79 348,300 59.91 925.05
03-12-08 58.55 59.19 58.40 171,000 59.05 911.77
03-12-05 58.70 59.50 58.42 187,300 58.63 905.28
03-12-04 57.85 59.06 57.85 296,400 58.92 909.76
03-12-03 58.24 59.98 57.93 349,500 58.04 896.17
03-12-02 58.95 59.26 58.15 286,800 58.31 899.34
03-12-01 57.95 59.46 57.95 299,800 59.16 912.45
03-11-28 58.35 58.48 57.85 103,900 57.95 893.79
Date Open High Low Vol Cls adjCls
03-11-26 57.30 58.51 57.24 237,900 58.45 901.50
03-11-25 57.25 57.82 57.04 269,300 57.18 881.91
03-11-24 57.00 57.57 56.85 323,600 57.40 885.30
03-11-21 57.00 57.21 56.16 325,000 56.59 872.81
03-11-20 57.65 57.90 56.63 295,400 56.76 875.43
03-11-19 57.95 58.33 57.56 195,900 58.09 895.95
03-11-18 58.55 58.65 57.80 266,700 57.85 892.24
03-11-17 58.00 58.37 57.52 222,200 58.29 899.03
03-11-14 59.04 59.25 58.10 250,200 58.31 899.34
Date Open High Low Vol Cls adjCls
03-11-13 59.10 59.39 58.49 246,000 59.17 912.60
03-11-12 59.50 59.77 59.12 173,300 59.58 918.93
03-11-11 59.20 59.83 59.08 181,100 59.57 918.77
03-11-10 58.28 59.69 58.28 344,200 59.38 915.84
03-11-07 60.00 60.10 58.25 402,300 58.28 898.88
03-11-06 59.90 60.08 59.46 242,300 59.87 923.40
03-11-05 60.75 60.89 59.51 293,000 60.03 925.87
03-11-04 61.95 61.98 61.08 232,400 61.23 944.38
03-11-03 60.85 62.15 60.85 223,600 61.80 953.17
Date Open High Low Vol Cls adjCls
03-10-31 60.85 61.61 60.59 263,600 60.83 938.21
03-10-30 61.25 61.75 60.50 296,100 60.60 934.66
03-10-29 60.36 60.95 60.15 251,700 60.90 939.29
03-10-28 60.23 60.45 59.60 295,500 60.36 930.96
03-10-27 60.70 60.79 59.80 204,600 59.98 925.10
03-10-24 60.35 60.72 59.29 280,000 60.18 928.18
03-10-23 60.00 60.92 59.85 239,100 60.56 934.04
03-10-22 61.27 61.27 59.93 269,100 60.25 929.26
03-10-21 61.00 61.40 60.62 291,000 61.27 944.99
Date Open High Low Vol Cls adjCls
03-10-20 61.40 61.95 60.85 211,300 61.95 955.48
03-10-17 62.20 62.20 60.38 338,000 61.08 942.06
03-10-16 62.10 62.58 61.66 268,600 62.20 959.34
03-10-15 62.85 63.13 61.80 263,700 62.49 963.81
03-10-14 61.65 62.58 61.55 280,400 62.50 963.96
03-10-13 60.45 61.83 60.41 191,200 61.44 947.61
03-10-10 60.86 60.96 60.20 182,600 60.29 929.88
03-10-09 60.88 61.50 60.33 281,900 60.86 938.67
03-10-08 61.08 61.09 60.32 180,000 60.88 938.98
Date Open High Low Vol Cls adjCls
03-10-07 60.60 61.08 60.05 233,900 61.08 942.06
03-10-06 60.56 61.19 60.41 147,200 60.82 938.05
03-10-03 60.95 61.70 60.40 322,500 60.55 933.89
03-10-02 59.90 60.50 59.67 243,600 60.37 931.11
03-10-01 57.90 59.90 57.86 322,500 59.90 923.86
03-09-30 58.20 58.20 57.25 303,200 57.70 889.93
03-09-29 57.55 58.38 57.43 242,800 58.21 897.80
03-09-26 58.00 58.60 57.49 271,300 57.50 886.85
03-09-25 58.20 58.63 57.91 248,500 58.00 894.56
Date Open High Low Vol Cls adjCls
03-09-24 59.55 59.70 57.26 461,200 58.00 894.56
03-09-23 59.85 60.07 58.81 235,900 59.78 922.01
03-09-22 59.90 59.90 59.23 221,800 59.65 920.01
03-09-19 60.60 60.75 60.00 274,900 60.35 930.80
03-09-18 59.50 60.80 59.40 274,900 60.71 936.36
03-09-17 60.10 60.10 59.54 179,500 59.72 921.09
03-09-16 58.90 60.33 58.90 276,700 60.20 928.49
03-09-15 60.00 60.01 58.67 284,100 58.85 907.67
03-09-12 60.10 60.25 59.15 221,000 60.05 926.18
Date Open High Low Vol Cls adjCls
03-09-11 60.75 60.98 59.84 324,300 60.15 927.72
03-09-10 60.50 60.98 60.26 269,000 60.58 934.35
03-09-09 59.55 60.60 59.50 255,600 60.31 930.19
03-09-08 59.25 59.80 58.93 238,800 59.58 918.93
03-09-05 59.67 59.85 58.58 243,500 58.95 909.21
03-09-04 60.50 60.52 59.57 247,600 59.70 920.78
03-09-03 59.50 60.53 59.41 411,500 60.10 926.95
03-09-02 59.40 59.50 58.28 398,200 59.01 909.13
03-08-29 59.46 59.64 58.76 172,900 59.57 917.76
Date Open High Low Vol Cls adjCls
03-08-28 59.46 59.60 58.61 221,500 59.46 916.07
03-08-27 60.05 60.30 59.38 176,000 59.45 915.91
03-08-26 59.53 60.48 58.98 218,700 60.37 930.09
03-08-25 59.60 59.74 59.18 240,300 59.57 917.76
03-08-22 61.25 61.27 59.49 317,500 59.59 918.07
03-08-21 61.90 62.02 60.51 311,800 60.68 934.86
03-08-20 62.90 62.91 61.39 263,200 61.66 949.96
03-08-19 63.05 63.08 62.40 197,400 63.00 970.60
03-08-18 62.85 63.14 62.41 152,700 62.65 965.21
Date Open High Low Vol Cls adjCls
03-08-15 62.75 62.83 62.05 118,900 62.40 961.36
03-08-14 61.85 62.80 61.19 195,600 62.74 966.60
03-08-13 63.21 63.49 61.57 266,200 61.88 953.35
03-08-12 62.35 63.25 61.93 214,500 63.20 973.69
03-08-11 62.20 63.39 62.14 209,900 62.51 963.06
03-08-08 62.30 62.40 61.65 162,300 62.20 958.28
03-08-07 62.05 62.30 61.63 309,200 62.00 955.20
03-08-06 61.55 63.02 61.31 308,100 62.09 956.58
03-08-05 62.10 62.72 61.50 298,200 61.50 947.50
Date Open High Low Vol Cls adjCls
03-08-04 62.80 62.80 61.29 322,100 62.40 961.36
03-08-01 64.00 64.75 62.54 271,600 62.86 968.45
03-07-31 63.98 65.10 63.65 330,400 64.20 989.09
03-07-30 63.55 64.20 63.46 243,200 63.57 979.39
03-07-29 64.69 64.75 62.91 311,000 63.28 974.92
03-07-28 65.24 65.24 63.90 327,900 64.70 996.80
03-07-25 62.90 64.84 62.32 501,600 64.65 996.03
03-07-24 60.95 62.61 60.58 510,100 62.20 958.28
03-07-23 60.58 60.58 59.56 291,900 60.25 928.24
Date Open High Low Vol Cls adjCls
03-07-22 60.25 60.73 59.60 308,300 60.58 933.32
03-07-21 60.00 60.35 59.37 263,800 60.00 924.39
03-07-18 60.35 60.42 59.53 325,800 60.02 924.69
03-07-17 59.79 60.00 59.11 358,200 59.80 921.30
03-07-16 60.20 60.20 59.31 362,800 59.80 921.30
03-07-15 58.65 59.40 58.55 419,100 59.30 913.60
03-07-14 57.68 58.85 57.47 319,900 58.44 900.35
03-07-11 56.00 57.43 55.95 258,800 57.16 880.63
03-07-10 56.50 56.62 55.65 301,500 55.85 860.45
Date Open High Low Vol Cls adjCls
03-07-09 57.88 58.21 56.55 328,900 57.01 878.32
03-07-08 57.65 58.33 57.15 278,500 58.00 893.57
03-07-07 57.25 57.99 57.05 279,800 57.80 890.49
03-07-03 56.75 57.05 56.05 183,200 56.48 870.15
03-07-02 54.96 57.07 54.96 330,800 57.00 878.17
03-07-01 54.90 55.70 54.20 351,100 55.54 855.67
03-06-30 55.55 55.68 54.90 374,400 55.18 850.13
03-06-27 56.25 56.50 55.22 256,700 55.69 857.98
03-06-26 55.66 56.62 55.19 327,100 56.20 865.84
Date Open High Low Vol Cls adjCls
03-06-25 56.85 56.85 55.65 286,800 55.65 857.37
03-06-24 57.00 57.10 56.00 298,600 56.89 876.47
03-06-23 57.79 57.92 56.45 250,300 57.22 881.56
03-06-20 58.20 58.57 57.45 359,100 57.80 890.49
03-06-19 59.39 59.45 57.55 306,000 57.90 892.03
03-06-18 59.97 60.60 58.70 391,600 59.39 914.99
03-06-17 60.50 60.50 59.60 268,200 59.97 923.92
03-06-16 58.80 60.21 58.30 326,800 60.20 927.47
03-06-13 58.35 58.45 57.69 187,700 58.20 896.65
Date Open High Low Vol Cls adjCls
03-06-12 59.32 59.97 57.84 276,600 58.30 898.19
03-06-11 58.35 59.35 57.90 238,700 59.32 913.91
03-06-10 57.60 58.24 57.37 177,300 57.93 892.49
03-06-09 58.05 58.16 57.25 189,700 57.40 884.33
03-06-06 59.30 60.10 57.89 344,200 58.27 897.73
03-06-05 58.71 59.19 58.15 225,500 58.93 907.90
03-06-04 57.60 58.94 57.40 258,300 58.72 904.67
03-06-03 58.60 58.90 57.41 318,600 57.90 891.31
03-06-02 58.00 59.82 57.95 366,600 58.50 900.54
Date Open High Low Vol Cls adjCls
03-05-30 56.25 57.95 56.25 319,800 57.88 891.00
03-05-29 56.60 57.26 55.87 323,200 56.25 865.91
03-05-28 56.94 57.50 56.35 359,800 56.72 873.14
03-05-27 54.65 56.66 54.54 345,800 56.51 869.91
03-05-23 55.81 55.81 54.90 234,900 54.99 846.51
03-05-22 55.35 55.90 55.05 278,600 55.80 858.98
03-05-21 55.00 55.49 54.60 270,100 55.43 853.28
03-05-20 55.80 56.06 54.50 255,700 55.42 853.13
03-05-19 57.30 57.60 55.35 362,100 55.86 859.90
Date Open High Low Vol Cls adjCls
03-05-16 57.20 58.00 56.72 331,100 57.95 892.08
03-05-15 56.90 57.77 56.75 297,700 57.31 882.23
03-05-14 56.15 56.60 55.40 297,500 56.46 869.14
03-05-13 56.36 56.40 55.40 274,400 55.62 856.21
03-05-12 56.25 56.53 55.27 329,400 56.35 867.45
03-05-09 55.95 56.42 55.20 236,100 56.25 865.91
03-05-08 56.56 56.56 55.23 329,200 55.46 853.75
03-05-07 57.30 57.41 56.35 360,500 56.55 870.53
03-05-06 57.58 58.20 57.00 284,300 57.50 885.15
Date Open High Low Vol Cls adjCls
03-05-05 57.76 58.45 57.40 263,600 57.58 886.38
03-05-02 57.29 57.85 56.14 330,400 57.76 889.15
03-05-01 57.95 58.12 56.10 317,200 57.29 881.92
03-04-30 56.58 58.35 56.58 395,000 57.95 892.08
03-04-29 56.72 57.20 55.74 309,800 56.57 870.83
03-04-28 55.15 57.10 54.86 292,900 56.72 873.14
03-04-25 55.75 55.99 54.35 294,800 54.75 842.82
03-04-24 58.27 58.27 54.60 598,500 55.37 852.36
03-04-23 57.00 58.50 56.80 453,100 58.27 897.00
Date Open High Low Vol Cls adjCls
03-04-22 54.50 57.00 54.27 574,700 56.91 876.07
03-04-21 54.15 54.98 53.82 235,500 54.50 838.97
03-04-17 52.87 53.72 52.85 281,200 53.64 825.73
03-04-16 54.50 54.86 52.50 398,800 52.87 813.88
03-04-15 53.71 53.99 52.90 280,200 53.98 830.96
03-04-14 53.04 53.72 52.75 339,200 53.71 826.81
03-04-11 53.40 54.00 52.75 225,200 53.03 816.34
03-04-10 53.09 53.78 52.76 255,800 53.14 818.03
03-04-09 53.88 54.98 53.00 326,600 53.09 817.26
Date Open High Low Vol Cls adjCls
03-04-08 54.09 54.43 53.50 305,200 53.65 825.88
03-04-07 55.53 56.84 54.07 517,700 54.09 832.66
03-04-04 52.98 53.85 52.55 319,500 53.66 826.04
03-04-03 53.80 53.85 52.30 314,600 52.50 808.18
03-04-02 52.35 53.60 51.73 442,500 53.02 816.19
03-04-01 49.46 50.81 49.46 334,000 50.60 778.93
03-03-31 48.85 50.30 48.48 368,000 49.45 761.23
03-03-28 50.10 50.18 49.50 285,200 49.85 767.39
03-03-27 50.75 51.50 50.12 409,400 50.40 775.85
Date Open High Low Vol Cls adjCls
03-03-26 52.00 52.00 50.83 318,200 51.46 792.17
03-03-25 52.10 52.50 51.09 423,500 51.86 798.33
03-03-24 54.27 54.27 51.71 438,700 51.97 800.02
03-03-21 53.25 54.78 52.45 478,700 54.48 838.66
03-03-20 51.63 52.69 50.70 334,900 52.10 802.02
03-03-19 50.98 51.94 50.97 367,200 51.87 798.48
03-03-18 51.74 51.81 50.23 447,100 50.98 784.78
03-03-17 48.97 51.46 48.19 533,600 51.46 792.17
03-03-14 47.74 49.35 47.70 486,700 48.96 753.69
Date Open High Low Vol Cls adjCls
03-03-13 45.70 48.02 45.50 614,100 47.70 734.29
03-03-12 44.48 44.75 42.92 666,000 44.70 688.11
03-03-11 45.34 46.14 44.40 487,600 44.47 684.57
03-03-10 47.30 47.40 45.25 338,100 45.33 697.81
03-03-07 46.81 48.45 46.60 329,200 47.88 737.06
03-03-06 48.27 48.49 47.40 263,600 47.72 734.60
03-03-05 47.76 49.00 47.72 284,600 48.97 753.84
03-03-04 47.65 48.30 47.40 349,600 47.56 731.41
03-03-03 49.47 49.95 48.15 357,300 48.35 743.56
Date Open High Low Vol Cls adjCls
03-02-28 50.40 50.98 48.90 480,800 49.29 758.02
03-02-27 49.71 50.75 49.34 294,100 50.46 776.01
03-02-26 50.32 50.37 49.27 366,700 49.46 760.63
03-02-25 49.66 50.32 49.16 306,100 50.32 773.86
03-02-24 50.69 50.85 49.46 267,200 49.65 763.55
03-02-21 50.25 51.05 49.80 314,600 50.81 781.39
03-02-20 50.43 50.55 49.75 223,100 49.76 765.24
03-02-19 51.00 51.00 49.65 248,000 50.18 771.70
03-02-18 50.30 51.18 50.25 440,300 50.92 783.08
Date Open High Low Vol Cls adjCls
03-02-14 47.97 49.53 47.97 465,000 49.39 759.55
03-02-13 47.75 49.01 47.10 812,300 47.97 737.72
03-02-12 47.59 47.98 46.03 362,900 46.50 715.11
03-02-11 47.00 48.23 47.00 476,000 47.44 729.57
03-02-10 46.70 47.10 45.90 565,500 47.00 722.80
03-02-07 48.45 48.90 46.30 667,700 46.70 718.19
03-02-06 50.10 50.35 48.14 797,600 48.20 741.25
03-02-05 51.40 51.41 50.62 792,400 50.82 781.55
03-02-04 50.47 51.76 49.45 1,792,800 51.70 795.08
Date Open High Low Vol Cls adjCls
03-02-03 54.55 55.69 54.35 299,600 55.33 850.90
03-01-31 53.25 54.90 53.10 402,900 54.12 832.30
03-01-30 55.30 55.48 53.19 418,300 53.25 818.92
03-01-29 56.01 56.01 54.55 324,700 55.42 852.29
03-01-28 55.47 56.91 55.47 359,700 56.00 861.21
03-01-27 56.05 56.56 54.62 430,400 55.22 849.21
03-01-24 58.75 58.96 56.04 785,800 56.04 861.82
03-01-23 60.25 61.51 60.25 223,100 60.93 937.02
03-01-22 61.41 62.10 60.30 266,600 60.40 928.87
Date Open High Low Vol Cls adjCls
03-01-21 62.80 62.90 61.35 197,000 61.40 944.25
03-01-17 62.75 62.75 61.44 253,900 61.92 952.25
03-01-16 62.99 63.50 62.21 282,700 62.74 964.86
03-01-15 63.50 63.53 62.20 280,200 62.99 968.70
03-01-14 62.57 63.50 62.20 236,800 63.50 976.55
03-01-13 62.05 63.20 61.80 254,500 62.82 966.09
03-01-10 62.15 62.60 61.53 232,200 61.81 950.56
03-01-09 60.50 62.45 60.50 216,400 62.40 959.63
03-01-08 60.93 61.49 59.99 172,700 60.17 925.34
Date Open High Low Vol Cls adjCls
03-01-07 62.14 62.19 60.60 269,200 60.93 937.02
03-01-06 60.12 62.51 60.10 260,800 62.14 955.63
03-01-03 60.05 60.42 59.54 194,700 60.12 924.57
03-01-02 58.10 60.30 57.74 313,800 60.30 927.34
02-12-31 57.36 57.85 56.05 272,600 57.85 889.66
02-12-30 56.93 57.54 56.55 254,900 57.41 882.89
02-12-27 58.15 58.61 56.45 224,300 56.68 871.67
02-12-26 59.29 60.21 58.00 184,100 58.30 896.58
02-12-24 59.42 59.78 58.98 73,200 59.29 911.80
Date Open High Low Vol Cls adjCls
02-12-23 59.08 60.50 58.74 229,300 59.41 913.65
02-12-20 58.80 59.49 58.05 456,300 59.07 908.42
02-12-19 58.80 59.97 57.71 304,500 58.09 893.35
02-12-18 60.58 60.58 58.64 377,500 59.04 907.96
02-12-17 60.55 61.29 60.42 250,400 60.57 931.49
02-12-16 59.25 61.48 59.25 316,400 61.30 942.71
02-12-13 59.90 60.27 58.86 278,800 59.00 907.34
02-12-12 61.00 61.57 59.51 219,600 60.09 924.11
02-12-11 60.20 62.38 60.20 245,700 61.62 947.64
Date Open High Low Vol Cls adjCls
02-12-10 59.80 60.87 59.55 238,400 60.75 934.26
02-12-09 60.25 61.04 59.42 322,400 59.57 916.11
02-12-06 60.80 61.18 60.05 283,500 60.49 930.26
02-12-05 62.52 62.71 60.99 223,600 61.15 940.41
02-12-04 62.78 63.49 62.21 268,900 62.61 962.86
02-12-03 63.50 63.71 62.60 216,800 62.83 965.51
02-12-02 66.50 66.50 63.05 308,500 64.14 985.64
02-11-29 64.92 65.54 64.52 116,600 65.15 1,001.16
02-11-27 62.71 64.96 62.61 269,600 64.67 993.78
Date Open High Low Vol Cls adjCls
02-11-26 65.10 65.10 62.21 334,800 62.35 958.13
02-11-25 65.50 66.26 64.63 270,900 65.10 1,000.39
02-11-22 67.00 67.39 65.49 369,200 65.50 1,006.54
02-11-21 67.58 68.25 66.29 443,500 66.91 1,028.20
02-11-20 66.50 67.41 66.22 326,100 67.41 1,035.89
02-11-19 66.51 67.59 66.10 249,300 66.57 1,022.98
02-11-18 67.90 68.18 66.40 272,600 66.50 1,021.90
02-11-15 65.50 67.90 65.24 399,400 67.89 1,043.26
02-11-14 64.25 65.97 64.06 235,500 65.75 1,010.38
Date Open High Low Vol Cls adjCls
02-11-13 64.05 64.43 62.69 272,100 63.67 978.41
02-11-12 64.40 64.77 63.70 201,700 64.04 984.10
02-11-11 64.15 64.67 63.37 164,100 63.81 980.57
02-11-08 64.50 65.00 64.09 281,200 64.47 990.71
02-11-07 65.71 65.72 63.55 246,300 64.12 985.33
02-11-06 65.75 66.60 64.01 272,400 65.86 1,012.07
02-11-05 64.65 65.50 63.95 230,600 65.31 1,003.62
02-11-04 63.55 65.59 63.45 381,600 63.74 979.49
02-11-01 62.40 62.55 61.00 316,700 61.85 950.45
Date Open High Low Vol Cls adjCls
02-10-31 63.94 64.27 62.05 330,400 62.55 961.20
02-10-30 64.44 65.75 63.10 340,900 63.84 981.03
02-10-29 64.20 64.60 62.50 284,000 64.43 990.09
02-10-28 65.50 66.05 63.75 291,500 64.34 988.71
02-10-25 64.17 65.69 62.91 307,500 65.41 1,005.15
02-10-24 63.05 65.76 62.60 425,400 64.16 985.94
02-10-23 63.35 63.58 61.52 343,800 63.05 968.89
02-10-22 63.25 63.80 62.80 216,600 63.80 980.41
02-10-21 63.46 64.59 62.50 328,500 63.95 982.72
Date Open High Low Vol Cls adjCls
02-10-18 64.00 65.04 63.10 358,000 63.71 979.03
02-10-17 62.42 65.20 62.42 372,600 64.86 996.70
02-10-16 63.74 64.27 62.13 379,700 62.42 959.21
02-10-15 61.51 65.26 60.90 520,600 64.00 983.49
02-10-14 58.00 59.65 57.50 315,300 58.30 895.89
02-10-11 57.89 60.37 56.49 512,200 59.73 917.87
02-10-10 52.34 55.75 51.88 449,300 55.75 856.71
02-10-09 54.35 54.49 52.35 380,800 52.59 808.15
02-10-08 53.69 55.49 52.38 435,200 54.95 844.41
Date Open High Low Vol Cls adjCls
02-10-07 52.71 54.74 52.25 347,000 52.45 806.00
02-10-04 54.63 55.50 52.50 430,900 52.70 809.84
02-10-03 56.22 57.59 54.15 433,200 54.62 839.34
02-10-02 57.80 59.00 56.18 416,000 56.21 863.78
02-10-01 54.70 58.32 54.48 400,300 58.27 895.43
02-09-30 55.24 55.50 52.60 516,200 54.70 840.57
02-09-27 57.60 58.10 55.08 339,200 55.23 848.72
02-09-26 56.35 58.05 56.00 386,600 58.00 891.28
02-09-25 54.65 55.96 54.20 382,800 55.56 853.79
Date Open High Low Vol Cls adjCls
02-09-24 54.75 56.49 53.92 410,000 53.99 829.66
02-09-23 55.95 56.30 54.85 272,900 55.25 849.02
02-09-20 57.90 58.20 55.39 541,300 56.35 865.93
02-09-19 58.22 58.70 57.50 317,500 57.50 883.60
02-09-18 58.12 59.61 57.40 334,900 58.74 902.66
02-09-17 60.25 60.50 57.96 320,300 58.11 892.97
02-09-16 58.60 59.15 58.00 260,700 58.80 903.58
02-09-13 59.00 59.50 57.60 327,100 58.60 900.50
02-09-12 60.74 60.75 59.00 254,100 59.19 909.57
Date Open High Low Vol Cls adjCls
02-09-11 61.77 62.49 60.63 180,000 61.04 938.00
02-09-10 61.30 61.80 60.35 221,400 61.00 937.38
02-09-09 59.00 61.90 58.50 264,800 61.05 938.15
02-09-06 58.57 60.00 58.57 247,700 59.45 913.57
02-09-05 59.30 59.77 57.78 329,300 58.32 896.20
02-09-04 59.82 60.48 58.96 298,600 60.25 925.86
02-09-03 62.55 62.55 59.42 315,700 59.62 915.46
02-08-30 62.30 63.99 61.85 194,300 62.80 964.28
02-08-29 61.07 63.25 60.60 279,600 62.50 959.68
Date Open High Low Vol Cls adjCls
02-08-28 63.50 64.05 61.37 305,100 62.08 953.23
02-08-27 66.75 66.95 64.00 264,100 64.57 991.46
02-08-26 65.70 66.66 65.00 164,900 66.13 1,015.42
02-08-23 67.05 67.11 65.40 220,300 65.55 1,006.51
02-08-22 66.22 67.85 66.22 231,300 67.50 1,036.45
02-08-21 67.40 67.80 65.67 218,600 66.42 1,019.87
02-08-20 66.91 67.41 65.54 288,700 67.14 1,030.92
02-08-19 65.05 68.01 65.05 307,000 67.91 1,042.75
02-08-16 64.30 65.60 63.95 282,400 65.00 998.06
Date Open High Low Vol Cls adjCls
02-08-15 63.95 65.65 63.95 300,800 65.00 998.06
02-08-14 62.06 64.35 60.25 403,600 63.85 980.41
02-08-13 65.26 65.27 61.92 389,800 62.31 956.76
02-08-12 66.00 66.50 64.85 239,200 65.51 1,005.90
02-08-09 65.26 66.95 64.60 304,100 66.95 1,028.01
02-08-08 62.50 66.01 62.15 377,700 65.51 1,005.90
02-08-07 62.50 63.23 59.90 384,500 62.08 953.23
02-08-06 58.65 61.18 58.64 394,200 60.65 931.27
02-08-05 60.25 60.70 57.20 313,000 57.64 885.05
Date Open High Low Vol Cls adjCls
02-08-02 62.74 63.14 59.36 360,400 60.25 925.13
02-08-01 63.91 64.53 62.50 418,200 62.84 964.90
02-07-31 62.45 63.98 61.55 505,700 63.92 981.48
02-07-30 62.09 63.35 60.11 494,100 62.21 955.22
02-07-29 58.80 62.81 58.80 709,300 62.16 954.46
02-07-26 53.00 56.84 53.00 456,100 56.82 872.46
02-07-25 52.25 55.25 50.45 817,400 53.11 815.50
02-07-24 51.10 54.00 47.61 1,149,800 53.38 819.64
02-07-23 55.97 56.50 51.00 816,000 51.10 784.63
Date Open High Low Vol Cls adjCls
02-07-22 56.81 58.04 55.00 528,500 56.15 862.17
02-07-19 56.23 58.24 55.91 496,400 56.81 872.31
02-07-18 60.80 60.90 56.90 562,000 57.23 878.76
02-07-17 62.27 62.76 59.75 421,700 60.90 935.11
02-07-16 63.20 63.96 61.00 396,900 61.27 940.79
02-07-15 62.50 63.43 61.00 343,900 63.33 972.42
02-07-12 63.75 64.60 63.12 293,900 63.50 975.03
02-07-11 62.00 63.75 61.01 493,100 63.51 975.19
02-07-10 65.80 66.50 61.00 494,200 62.40 958.14
Date Open High Low Vol Cls adjCls
02-07-09 67.67 67.96 65.44 237,000 65.55 1,006.51
02-07-08 67.74 68.40 67.01 210,800 67.70 1,039.52
02-07-05 66.70 67.85 66.12 133,000 67.74 1,040.14
02-07-03 65.32 65.94 64.00 281,200 65.48 1,005.44
02-07-02 68.12 68.12 65.31 375,100 65.42 1,004.51
02-07-01 68.24 68.50 67.10 228,300 67.12 1,030.62
02-06-28 67.30 69.07 67.30 424,100 68.23 1,047.66
02-06-27 67.10 67.15 65.65 314,600 66.90 1,027.24
02-06-26 66.00 67.20 65.49 329,700 66.24 1,017.10
Date Open High Low Vol Cls adjCls
02-06-25 68.06 69.00 67.23 296,000 67.26 1,032.77
02-06-24 66.90 68.00 65.55 334,900 67.86 1,041.98
02-06-21 67.10 68.00 66.65 365,600 67.00 1,028.77
02-06-20 68.38 69.02 67.00 276,800 68.01 1,044.28
02-06-19 68.50 68.82 67.45 310,900 68.38 1,049.96
02-06-18 68.81 69.20 67.50 338,300 68.86 1,057.33
02-06-17 65.81 69.20 65.46 501,000 68.80 1,056.41
02-06-14 62.91 65.05 61.80 373,900 64.46 989.77
02-06-13 64.09 64.50 62.84 239,100 62.84 964.90
Date Open High Low Vol Cls adjCls
02-06-12 63.15 64.88 63.15 328,600 64.20 985.78
02-06-11 64.73 65.20 62.60 284,500 63.00 967.36
02-06-10 64.95 66.22 64.39 293,500 64.60 991.92
02-06-07 63.00 65.60 63.00 378,000 65.00 998.06
02-06-06 64.90 65.40 63.58 300,900 64.00 982.71
02-06-05 64.90 65.31 64.76 306,600 65.07 999.14
02-06-04 64.50 64.90 63.50 425,600 64.50 989.73
02-06-03 66.97 67.24 64.30 343,500 64.55 990.49
02-05-31 67.15 67.44 66.65 269,700 66.97 1,027.63
Date Open High Low Vol Cls adjCls
02-05-30 66.77 68.00 66.54 247,200 67.10 1,029.62
02-05-29 67.06 67.85 66.95 144,400 67.08 1,029.32
02-05-28 67.60 67.85 66.85 158,600 67.05 1,028.86
02-05-24 68.30 68.40 67.20 171,100 67.80 1,040.36
02-05-23 68.16 68.64 67.55 198,200 68.30 1,048.04
02-05-22 67.20 68.05 67.00 221,200 68.01 1,043.59
02-05-21 67.90 68.35 66.75 212,700 66.93 1,027.01
02-05-20 69.37 69.38 67.82 247,800 67.95 1,042.67
02-05-17 68.46 69.75 68.45 343,500 69.62 1,068.29
Date Open High Low Vol Cls adjCls
02-05-16 65.90 68.89 65.60 538,900 68.71 1,054.33
02-05-15 67.57 67.58 65.50 808,000 65.90 1,011.21
02-05-14 68.50 68.89 67.30 444,600 68.07 1,044.51
02-05-13 68.50 68.99 67.82 247,400 68.36 1,048.96
02-05-10 69.09 69.14 68.00 212,700 68.30 1,048.04
02-05-09 69.85 71.50 68.87 206,700 69.09 1,060.16
02-05-08 68.85 70.21 68.62 326,000 69.95 1,073.36
02-05-07 69.50 69.74 67.27 374,300 67.65 1,038.06
02-05-06 70.65 71.28 69.55 185,100 69.55 1,067.22
Date Open High Low Vol Cls adjCls
02-05-03 71.26 71.26 70.29 255,500 70.62 1,083.64
02-05-02 70.61 71.60 70.55 324,500 71.51 1,097.29
02-05-01 70.25 70.80 68.52 355,000 70.61 1,083.48
02-04-30 69.00 69.98 68.39 316,100 69.12 1,060.62
02-04-29 68.50 69.37 68.26 280,600 68.27 1,047.58
02-04-26 68.90 69.45 68.04 303,500 68.71 1,054.33
02-04-25 68.90 70.30 67.97 477,100 68.34 1,048.65
02-04-24 68.05 70.10 68.05 372,000 68.34 1,048.65
02-04-23 69.71 70.15 68.00 365,300 68.12 1,045.27
Date Open High Low Vol Cls adjCls
02-04-22 70.60 70.74 67.49 677,800 69.71 1,069.67
02-04-19 72.30 72.45 70.40 277,500 70.79 1,086.24
02-04-18 72.89 73.00 70.59 272,200 72.00 1,104.81
02-04-17 72.36 73.34 71.98 191,900 72.98 1,119.85
02-04-16 72.80 73.24 71.99 230,400 72.61 1,114.17
02-04-15 73.65 73.84 71.40 207,500 72.25 1,108.65
02-04-12 73.01 74.12 73.00 209,600 73.75 1,131.66
02-04-11 74.89 74.90 72.68 305,900 72.80 1,117.09
02-04-10 75.15 75.52 74.46 265,100 74.89 1,149.16
Date Open High Low Vol Cls adjCls
02-04-09 74.64 75.54 74.43 263,200 75.26 1,154.83
02-04-08 73.75 74.80 73.51 213,000 74.39 1,141.49
02-04-05 73.40 74.74 73.40 285,500 74.20 1,138.57
02-04-04 71.70 73.20 71.66 265,900 73.15 1,122.46
02-04-03 72.20 72.50 71.55 322,800 71.75 1,100.98
02-04-02 71.15 72.75 70.83 330,500 72.24 1,108.49
02-04-01 71.50 71.69 70.41 239,100 70.90 1,087.93
02-03-28 71.85 72.69 71.77 200,900 72.14 1,106.96
02-03-27 71.50 73.00 71.50 207,600 72.29 1,109.26
Date Open High Low Vol Cls adjCls
02-03-26 70.79 72.14 70.79 228,000 71.59 1,098.52
02-03-25 72.10 72.43 70.50 241,500 70.69 1,084.71
02-03-22 71.85 72.35 71.40 294,700 72.24 1,108.49
02-03-21 72.76 73.19 72.21 207,000 72.40 1,110.95
02-03-20 73.70 73.84 72.77 236,500 73.01 1,120.31
02-03-19 74.35 74.89 73.62 193,600 73.95 1,134.73
02-03-18 75.44 75.87 73.69 275,400 74.25 1,139.34
02-03-15 75.00 75.40 74.94 347,200 75.40 1,156.98
02-03-14 73.99 75.13 73.99 256,100 74.76 1,147.16
Date Open High Low Vol Cls adjCls
02-03-13 73.67 74.10 73.30 201,600 73.92 1,134.27
02-03-12 72.75 73.95 72.73 221,800 73.92 1,134.27
02-03-11 74.00 74.30 72.95 251,600 73.41 1,126.45
02-03-08 75.10 75.40 74.20 230,700 74.66 1,145.63
02-03-07 76.05 76.15 73.43 317,100 74.75 1,147.01
02-03-06 75.65 76.75 74.49 269,300 76.15 1,168.49
02-03-05 74.80 76.10 74.76 250,100 75.64 1,160.67
02-03-04 74.00 75.53 73.57 321,800 75.48 1,158.21
02-03-01 73.72 73.73 72.50 362,200 73.73 1,131.36
Date Open High Low Vol Cls adjCls
02-02-28 73.85 75.15 73.70 297,800 73.97 1,135.04
02-02-27 72.70 74.81 72.55 302,100 73.73 1,131.36
02-02-26 71.50 72.70 71.35 265,900 72.50 1,111.84
02-02-25 71.00 71.93 70.71 388,900 71.50 1,096.50
02-02-22 70.04 70.70 68.80 441,900 70.33 1,078.56
02-02-21 71.30 72.20 70.10 644,000 71.04 1,089.45
02-02-20 72.90 73.95 70.60 323,000 73.72 1,130.55
02-02-19 74.35 74.45 72.56 278,400 72.75 1,115.67
02-02-15 76.20 77.09 74.03 404,900 74.25 1,138.68
Date Open High Low Vol Cls adjCls
02-02-14 77.08 77.37 76.03 251,800 77.17 1,183.46
02-02-13 74.20 77.38 73.90 335,800 77.08 1,182.08
02-02-12 74.00 74.28 73.45 182,200 73.97 1,134.38
02-02-11 74.15 74.87 74.05 202,200 74.16 1,137.30
02-02-08 73.40 75.10 72.80 496,100 74.00 1,134.84
02-02-07 69.75 71.42 68.24 480,200 71.11 1,090.52
02-02-06 70.25 71.00 69.58 341,000 70.75 1,085.00
02-02-05 70.62 71.45 69.39 424,600 70.15 1,075.80
02-02-04 72.35 73.24 70.40 296,500 70.66 1,083.62
Date Open High Low Vol Cls adjCls
02-02-01 74.15 74.15 72.11 284,600 73.25 1,123.34
02-01-31 72.00 74.25 71.95 527,900 74.15 1,137.14
02-01-30 72.84 73.00 66.50 1,248,900 71.29 1,093.28
02-01-29 77.10 77.15 72.27 615,800 72.84 1,117.05
02-01-28 77.50 78.00 75.99 283,600 76.67 1,175.79
02-01-25 77.00 78.33 76.60 268,300 78.01 1,196.34
02-01-24 77.30 77.80 76.96 271,600 77.38 1,186.68
02-01-23 78.80 79.00 77.16 290,100 77.20 1,183.92
02-01-22 79.50 79.50 78.85 172,800 79.05 1,212.29
Date Open High Low Vol Cls adjCls
02-01-18 79.61 80.00 79.40 229,300 79.50 1,219.19
02-01-17 79.10 79.75 78.80 257,100 79.61 1,220.88
02-01-16 78.90 79.10 78.43 234,300 78.72 1,207.23
02-01-15 77.53 78.88 77.50 209,900 78.79 1,208.30
02-01-14 77.80 78.05 77.15 250,100 77.52 1,188.82
02-01-11 78.25 78.55 77.50 220,000 78.05 1,196.95
02-01-10 77.50 77.95 77.00 207,500 77.90 1,194.65
02-01-09 76.60 78.47 76.60 314,200 77.70 1,191.59
02-01-08 77.40 77.45 76.00 378,000 76.20 1,168.58
Date Open High Low Vol Cls adjCls
02-01-07 77.55 77.75 76.30 329,600 76.80 1,177.78
02-01-04 78.56 78.70 77.40 311,000 77.80 1,193.12
02-01-03 78.30 78.60 75.30 509,100 78.58 1,205.08
02-01-02 79.45 79.45 77.81 301,800 78.75 1,207.69
01-12-31 80.00 80.45 79.40 159,400 79.40 1,217.66
01-12-28 79.91 80.37 79.85 165,000 80.22 1,230.23
01-12-27 79.50 80.15 79.21 167,100 79.91 1,225.48
01-12-26 79.50 80.15 79.45 199,100 79.50 1,219.19
01-12-24 80.00 80.09 79.47 106,200 79.50 1,219.19
Date Open High Low Vol Cls adjCls
01-12-21 80.70 80.74 79.66 402,300 80.00 1,226.86
01-12-20 81.40 81.40 80.20 215,400 80.65 1,236.83
01-12-19 81.40 81.99 80.50 224,400 81.50 1,249.86
01-12-18 80.95 81.40 80.60 231,600 81.40 1,248.33
01-12-17 80.90 81.35 80.35 232,800 80.95 1,241.43
01-12-14 79.61 81.10 79.00 244,600 80.21 1,230.08
01-12-13 80.40 80.49 79.19 226,300 79.61 1,220.88
01-12-12 79.95 80.90 79.48 220,800 80.40 1,232.99
01-12-11 79.65 80.00 79.16 246,500 79.70 1,222.26
Date Open High Low Vol Cls adjCls
01-12-10 82.15 82.29 79.10 246,400 79.60 1,220.72
01-12-07 82.20 82.47 81.10 176,600 81.90 1,256.00
01-12-06 82.70 82.98 81.13 219,700 81.33 1,247.25
01-12-05 82.15 83.21 81.60 243,500 82.83 1,270.26
01-12-04 81.85 82.00 80.76 203,000 82.00 1,256.88
01-12-03 82.00 82.09 80.95 214,300 81.75 1,253.05
01-11-30 83.35 83.74 82.40 203,100 82.40 1,263.02
01-11-29 82.90 83.84 82.51 216,500 83.15 1,274.51
01-11-28 82.70 83.50 82.32 246,900 82.80 1,269.15
Date Open High Low Vol Cls adjCls
01-11-27 80.70 82.98 80.54 298,300 82.56 1,265.47
01-11-26 81.50 81.65 80.80 191,600 80.95 1,240.79
01-11-23 79.90 80.97 79.90 71,200 80.90 1,240.02
01-11-21 80.90 80.91 80.00 141,300 80.10 1,227.76
01-11-20 80.70 81.50 80.50 179,100 80.95 1,240.79
01-11-19 81.35 81.70 80.50 158,500 81.30 1,246.16
01-11-16 82.10 82.10 80.01 235,900 81.12 1,243.40
01-11-15 82.00 82.20 80.88 230,400 81.95 1,256.12
01-11-14 81.70 81.77 80.30 222,400 81.24 1,245.24
Date Open High Low Vol Cls adjCls
01-11-13 79.95 80.95 79.56 227,300 80.90 1,240.02
01-11-12 78.70 79.88 77.50 275,900 79.80 1,223.16
01-11-09 79.97 80.12 79.40 224,600 79.69 1,221.48
01-11-08 81.00 81.45 80.53 309,300 80.87 1,239.56
01-11-07 81.40 81.50 80.74 445,900 80.97 1,241.10
01-11-06 82.00 83.25 80.15 313,400 82.85 1,269.91
01-11-05 81.70 82.38 80.75 353,200 82.00 1,256.88
01-11-02 80.10 81.70 79.67 226,700 81.60 1,250.75
01-11-01 78.50 80.60 77.02 361,600 80.35 1,231.59
Date Open High Low Vol Cls adjCls
01-10-31 81.45 81.45 78.50 296,900 78.60 1,204.77
01-10-30 81.00 81.90 79.65 269,600 81.44 1,248.30
01-10-29 83.50 83.51 80.11 294,000 81.00 1,241.56
01-10-26 83.64 84.20 82.47 205,400 83.80 1,284.47
01-10-25 83.00 83.95 80.75 333,300 83.89 1,285.85
01-10-24 83.83 84.03 82.20 243,000 83.80 1,284.47
01-10-23 84.35 84.89 83.52 274,100 83.82 1,284.78
01-10-22 81.60 84.95 81.45 312,900 84.81 1,299.96
01-10-19 83.00 83.40 81.00 270,800 81.60 1,250.75
Date Open High Low Vol Cls adjCls
01-10-18 85.40 85.45 82.50 293,100 83.00 1,272.21
01-10-17 86.30 86.30 84.90 291,100 85.40 1,309.00
01-10-16 84.87 86.40 84.35 286,400 86.01 1,318.35
01-10-15 83.20 84.96 82.80 227,800 84.87 1,300.88
01-10-12 83.40 83.70 82.49 368,000 83.69 1,282.79
01-10-11 81.95 84.05 81.95 499,700 84.05 1,288.31
01-10-10 78.00 80.95 78.00 382,300 80.70 1,236.96
01-10-09 76.95 78.10 76.15 298,500 77.35 1,185.61
01-10-08 78.50 78.75 75.70 264,400 76.85 1,177.95
Date Open High Low Vol Cls adjCls
01-10-05 80.14 80.55 77.48 323,700 79.02 1,211.21
01-10-04 80.70 80.77 79.00 356,000 80.14 1,228.37
01-10-03 78.70 81.32 78.25 450,500 80.70 1,236.96
01-10-02 76.85 78.45 76.75 267,200 78.45 1,202.47
01-10-01 77.75 77.75 76.35 284,300 76.74 1,176.26
01-09-28 76.50 78.00 76.05 462,100 78.00 1,195.57
01-09-27 75.50 76.10 74.80 323,400 76.00 1,164.92
01-09-26 74.00 75.50 73.65 383,600 75.50 1,157.25
01-09-25 71.00 73.85 70.80 518,200 73.55 1,127.36
Date Open High Low Vol Cls adjCls
01-09-24 67.75 72.20 67.75 602,800 71.00 1,088.28
01-09-21 66.00 68.45 66.00 808,800 67.05 1,027.73
01-09-20 69.51 69.51 68.02 574,300 68.90 1,056.09
01-09-19 70.00 71.07 68.99 600,900 69.50 1,065.29
01-09-18 70.40 71.00 69.50 601,500 70.05 1,073.72
01-09-17 67.00 71.07 66.99 990,200 71.00 1,088.28
01-09-10 72.50 74.73 72.07 298,200 74.26 1,138.25
01-09-07 75.55 76.05 72.65 441,700 73.15 1,121.23
01-09-06 74.00 75.95 73.99 622,200 75.55 1,158.02
Date Open High Low Vol Cls adjCls
01-09-05 76.50 76.50 72.65 781,900 73.99 1,134.11
01-09-04 77.90 77.91 76.00 455,700 76.50 1,172.58
01-08-31 78.25 78.38 77.80 344,800 78.20 1,198.64
01-08-30 78.35 79.01 78.29 603,100 78.50 1,203.24
01-08-29 77.70 78.30 76.55 512,600 78.10 1,197.11
01-08-28 76.75 77.25 76.70 485,600 77.20 1,183.31
01-08-27 77.40 77.70 76.39 357,900 76.75 1,176.41
01-08-24 77.40 77.61 77.18 338,200 77.20 1,183.31
01-08-23 77.58 78.35 77.40 403,000 77.40 1,186.38
Date Open High Low Vol Cls adjCls
01-08-22 78.48 78.55 77.52 369,900 77.58 1,189.14
01-08-21 78.14 79.19 78.14 450,300 78.23 1,199.10
01-08-20 79.25 79.40 77.80 352,400 78.14 1,197.72
01-08-17 81.00 81.00 78.50 322,300 79.21 1,214.12
01-08-16 81.44 81.47 80.80 246,100 81.18 1,244.32
01-08-15 80.70 81.68 80.70 313,400 81.44 1,248.30
01-08-14 80.75 80.75 80.19 339,100 80.31 1,230.98
01-08-13 81.68 81.85 80.89 138,700 80.95 1,240.79
01-08-10 81.15 81.88 80.90 144,100 81.68 1,251.98
Date Open High Low Vol Cls adjCls
01-08-09 81.60 81.60 81.15 170,500 81.40 1,247.69
01-08-08 81.43 82.05 81.26 223,200 81.65 1,251.52
01-08-07 82.05 82.28 81.70 201,500 81.90 1,255.35
01-08-06 81.60 81.60 79.80 269,500 81.50 1,248.58
01-08-03 82.30 82.30 81.12 213,200 81.64 1,250.72
01-08-02 82.75 82.83 81.68 261,900 82.45 1,263.13
01-08-01 83.40 83.51 82.51 195,300 82.60 1,265.43
01-07-31 82.80 83.85 82.75 256,200 83.25 1,275.39
01-07-30 82.00 82.79 81.83 283,100 82.63 1,265.89
Date Open High Low Vol Cls adjCls
01-07-27 82.10 82.35 81.14 286,500 81.72 1,251.95
01-07-26 82.67 82.80 81.99 313,600 82.28 1,260.53
01-07-25 82.80 83.30 82.55 215,000 82.67 1,266.50
01-07-24 83.40 83.48 82.62 283,100 82.89 1,269.87
01-07-23 84.25 84.44 83.25 202,200 83.26 1,275.54
01-07-20 84.70 85.03 83.74 212,700 84.01 1,287.03
01-07-19 85.40 85.70 84.70 230,400 84.90 1,300.66
01-07-18 85.12 85.19 84.64 208,200 85.18 1,304.95
01-07-17 85.20 85.35 84.55 214,400 85.12 1,304.04
Date Open High Low Vol Cls adjCls
01-07-16 84.70 85.60 84.70 171,800 85.29 1,306.64
01-07-13 84.10 84.83 83.86 116,700 84.51 1,294.69
01-07-12 83.90 84.61 83.62 196,400 84.10 1,288.41
01-07-11 83.73 84.30 83.27 251,100 83.50 1,279.22
01-07-10 84.80 85.10 84.00 208,300 84.03 1,287.34
01-07-09 84.55 85.50 84.09 198,400 85.22 1,305.57
01-07-06 85.37 85.40 84.39 187,900 84.39 1,292.85
01-07-05 87.00 87.00 85.30 218,600 85.32 1,307.10
01-07-03 86.49 87.10 86.40 168,900 87.06 1,333.76
Date Open High Low Vol Cls adjCls
01-07-02 85.75 86.75 85.49 313,200 86.49 1,325.02
01-06-29 86.65 86.70 84.00 596,700 85.01 1,302.35
01-06-28 84.94 86.61 84.94 339,700 86.51 1,325.33
01-06-27 84.70 85.40 84.30 236,000 84.93 1,301.12
01-06-26 84.10 84.48 83.67 254,800 84.45 1,293.77
01-06-25 84.90 84.98 83.70 184,200 84.45 1,293.77
01-06-22 85.79 85.80 84.82 267,800 85.02 1,302.50
01-06-21 83.90 85.80 83.65 533,700 85.80 1,314.45
01-06-20 83.66 83.99 83.32 348,800 83.75 1,283.05
Date Open High Low Vol Cls adjCls
01-06-19 82.70 83.90 82.70 264,000 83.66 1,281.67
01-06-18 82.10 83.01 81.86 238,500 82.55 1,264.66
01-06-15 80.50 82.20 80.49 381,200 81.85 1,253.94
01-06-14 80.52 81.00 80.36 191,300 80.75 1,237.09
01-06-13 81.25 81.49 80.52 151,200 80.52 1,233.56
01-06-12 80.95 80.97 80.02 130,900 80.86 1,238.77
01-06-11 80.80 81.08 80.40 119,700 80.95 1,240.15
01-06-08 81.50 81.50 80.40 88,900 80.76 1,237.24
01-06-07 81.50 81.74 81.00 173,500 81.10 1,242.45
Date Open High Low Vol Cls adjCls
01-06-06 81.68 81.95 81.00 141,500 81.00 1,240.92
01-06-05 81.07 81.75 80.80 180,900 81.70 1,251.64
01-06-04 80.00 81.09 79.99 145,700 81.07 1,241.99
01-06-01 81.35 81.60 79.89 157,300 80.09 1,226.98
01-05-31 81.50 81.70 80.42 181,000 81.00 1,240.92
01-05-30 82.60 82.73 81.50 157,700 81.66 1,251.03
01-05-29 82.50 82.50 81.75 133,500 82.23 1,259.19
01-05-25 82.80 82.90 82.10 96,300 82.31 1,260.42
01-05-24 82.50 83.18 82.40 148,000 82.61 1,265.01
Date Open High Low Vol Cls adjCls
01-05-23 83.00 83.30 81.40 263,100 82.00 1,255.67
01-05-22 84.67 84.67 82.63 256,900 83.20 1,274.05
01-05-21 83.62 84.99 83.24 192,000 84.68 1,296.71
01-05-18 84.20 84.23 82.96 166,700 83.62 1,280.48
01-05-17 84.75 84.80 83.55 248,900 83.86 1,284.15
01-05-16 83.15 84.80 82.65 296,600 84.71 1,297.17
01-05-15 82.45 82.95 82.05 219,200 82.95 1,270.22
01-05-14 82.35 82.90 82.11 239,400 82.35 1,261.03
01-05-11 83.00 83.00 81.53 400,800 82.10 1,257.20
Date Open High Low Vol Cls adjCls
01-05-10 84.00 84.10 82.00 244,300 83.00 1,270.98
01-05-09 83.99 84.00 83.12 247,500 83.86 1,284.15
01-05-08 84.50 84.65 83.76 201,400 84.00 1,286.30
01-05-07 84.10 84.37 83.82 223,000 84.19 1,289.21
01-05-04 82.40 84.45 82.10 286,400 84.35 1,291.66
01-05-03 82.20 82.89 81.10 209,300 82.70 1,266.39
01-05-02 82.90 82.99 81.86 232,300 82.20 1,258.73
01-05-01 81.80 83.50 81.40 253,700 82.90 1,269.45
01-04-30 81.30 82.19 81.27 329,900 81.80 1,252.61
Date Open High Low Vol Cls adjCls
01-04-27 80.25 80.98 80.25 204,400 80.70 1,235.76
01-04-26 78.75 81.30 78.43 320,900 79.85 1,222.75
01-04-25 77.21 78.76 77.20 201,800 78.66 1,204.53
01-04-24 77.99 78.24 77.00 274,300 77.20 1,182.17
01-04-23 79.40 79.40 77.77 220,200 77.99 1,194.27
01-04-20 81.65 81.65 79.00 314,200 79.00 1,209.73
01-04-19 80.25 81.83 80.25 323,200 81.65 1,250.31
01-04-18 79.20 81.00 78.45 341,800 80.01 1,225.20
01-04-17 77.41 78.50 76.86 163,600 78.50 1,202.08
Date Open High Low Vol Cls adjCls
01-04-16 77.50 77.80 76.72 144,800 77.55 1,187.53
01-04-12 77.00 77.80 76.99 184,100 77.80 1,191.36
01-04-11 77.09 77.34 76.80 209,200 76.99 1,178.95
01-04-10 77.25 78.00 76.50 278,800 77.08 1,180.33
01-04-09 77.00 77.20 76.00 293,000 76.18 1,166.55
01-04-06 77.95 77.95 76.01 339,200 76.55 1,172.22
01-04-05 77.10 77.51 76.70 443,700 77.44 1,185.84
01-04-04 78.00 78.00 75.00 915,800 76.84 1,176.66
01-04-03 82.00 82.15 79.70 250,800 80.21 1,228.26
Date Open High Low Vol Cls adjCls
01-04-02 81.00 83.72 80.75 278,500 82.95 1,270.22
01-03-30 79.00 80.50 78.95 302,200 80.50 1,232.70
01-03-29 79.00 79.70 78.00 200,800 78.11 1,196.10
01-03-28 79.21 79.22 77.70 136,500 79.17 1,212.34
01-03-27 77.05 79.26 76.85 200,000 79.22 1,213.10
01-03-26 75.75 77.67 75.75 187,200 77.67 1,189.37
01-03-23 74.50 76.48 74.02 239,600 75.45 1,155.37
01-03-22 75.05 75.20 72.64 407,900 75.12 1,150.32
01-03-21 76.55 77.20 75.20 320,500 75.49 1,155.98
Date Open High Low Vol Cls adjCls
01-03-20 78.00 79.64 76.95 297,600 77.05 1,179.87
01-03-19 78.00 78.20 76.25 296,100 77.00 1,179.11
01-03-16 78.75 80.05 77.95 446,300 78.00 1,194.42
01-03-15 76.20 79.97 76.15 347,100 78.75 1,205.90
01-03-14 77.10 77.95 74.09 416,200 75.70 1,159.20
01-03-13 78.99 79.75 77.51 263,200 78.79 1,206.52
01-03-12 81.25 81.95 77.08 272,000 78.10 1,195.95
01-03-09 83.70 83.85 81.33 149,600 81.72 1,251.38
01-03-08 82.50 84.50 82.00 171,500 83.78 1,282.93
Date Open High Low Vol Cls adjCls
01-03-07 81.75 82.44 81.40 186,400 82.08 1,256.90
01-03-06 83.00 83.15 80.70 164,300 80.98 1,240.05
01-03-05 83.50 83.56 81.06 173,200 82.05 1,256.44
01-03-02 82.00 83.22 81.10 233,200 82.25 1,259.50
01-03-01 81.80 82.93 80.70 298,000 82.15 1,257.97
01-02-28 85.40 85.40 81.46 270,400 81.80 1,252.61
01-02-27 81.50 84.73 81.50 250,700 84.62 1,295.23
01-02-26 80.60 81.75 80.40 179,400 81.50 1,247.47
01-02-23 82.06 82.40 79.73 191,600 80.85 1,237.52
Date Open High Low Vol Cls adjCls
01-02-22 83.00 83.00 79.62 298,400 82.05 1,255.89
01-02-21 84.60 85.50 81.15 291,800 81.30 1,244.41
01-02-20 86.62 86.70 84.20 169,300 84.60 1,294.92
01-02-16 86.80 87.19 86.15 189,200 86.62 1,325.84
01-02-15 86.02 86.70 85.66 205,300 86.62 1,325.84
01-02-14 88.98 89.09 86.01 220,300 86.02 1,316.65
01-02-13 89.50 89.51 88.46 277,000 88.98 1,361.96
01-02-12 87.75 89.50 87.65 268,300 89.50 1,369.92
01-02-09 85.70 86.75 84.75 193,000 86.68 1,326.76
Date Open High Low Vol Cls adjCls
01-02-08 86.90 87.55 84.25 253,200 85.70 1,311.76
01-02-07 86.80 87.79 86.51 160,600 86.90 1,330.12
01-02-06 88.44 88.49 86.20 179,100 86.55 1,324.77
01-02-05 87.95 88.70 87.03 167,800 88.19 1,349.87
01-02-02 85.54 86.55 84.50 203,000 86.39 1,322.32
01-02-01 85.45 86.89 85.00 217,300 85.54 1,309.31
01-01-31 86.50 87.00 83.75 320,900 85.02 1,301.35
01-01-30 87.13 87.44 85.50 266,500 87.30 1,336.25
01-01-29 88.75 89.49 87.12 156,600 87.38 1,337.47
Date Open High Low Vol Cls adjCls
01-01-26 89.63 89.63 87.25 151,600 87.75 1,343.13
01-01-25 88.31 89.31 87.69 222,500 88.63 1,356.53
01-01-24 86.25 87.94 85.75 321,900 87.88 1,345.05
01-01-23 85.50 86.38 83.19 309,500 86.00 1,316.35
01-01-22 84.13 85.75 83.50 261,400 84.63 1,295.30
01-01-19 86.00 86.63 83.63 408,600 84.13 1,287.65
01-01-18 85.00 86.63 84.56 276,000 86.50 1,324.00
01-01-17 85.50 86.31 84.69 350,700 85.00 1,301.04
01-01-16 82.25 84.94 82.00 332,600 84.81 1,298.17
Date Open High Low Vol Cls adjCls
01-01-12 84.31 84.50 80.81 459,900 82.19 1,257.99
01-01-11 87.50 87.75 83.31 373,900 84.31 1,290.52
01-01-10 86.63 88.25 86.06 352,900 86.50 1,324.00
01-01-09 88.25 88.94 87.00 241,500 87.00 1,331.65
01-01-08 88.38 89.81 87.56 256,800 88.44 1,353.66
01-01-05 90.25 90.88 87.31 305,100 87.88 1,345.05
01-01-04 95.94 96.00 88.00 619,200 89.00 1,362.27
01-01-03 96.88 97.88 95.06 442,200 95.94 1,468.46
01-01-02 98.31 98.31 95.88 253,500 96.88 1,482.80
Date Open High Low Vol Cls adjCls
00-12-29 99.63 100.19 98.50 131,000 98.56 1,508.63
00-12-28 99.38 100.06 97.75 186,700 99.06 1,516.29
00-12-27 97.56 100.94 97.56 441,600 99.50 1,522.98
00-12-26 96.81 97.75 96.06 129,600 97.56 1,493.33
00-12-22 97.00 98.81 95.94 161,700 96.81 1,481.85
00-12-21 94.50 96.94 94.19 217,200 96.88 1,482.80
00-12-20 94.13 95.31 92.50 244,700 93.31 1,428.28
00-12-19 98.44 98.94 93.38 278,700 94.00 1,438.80
00-12-18 95.25 98.44 95.00 245,400 98.38 1,505.76
Date Open High Low Vol Cls adjCls
00-12-15 95.00 96.38 93.75 449,900 95.75 1,465.59
00-12-14 97.50 97.75 95.00 258,700 96.56 1,478.02
00-12-13 99.19 99.31 97.63 211,300 97.75 1,496.20
00-12-12 99.94 100.00 97.63 170,400 99.50 1,522.98
00-12-11 103.44 103.56 99.75 274,300 100.06 1,531.59
00-12-08 101.75 103.75 101.75 218,600 103.69 1,587.08
00-12-07 101.00 103.50 101.00 174,700 101.81 1,558.38
00-12-06 100.06 102.31 100.00 252,400 101.25 1,549.77
00-12-05 98.63 100.94 98.63 218,100 100.06 1,531.59
Date Open High Low Vol Cls adjCls
00-12-04 97.00 99.38 96.38 179,100 98.63 1,509.59
00-12-01 97.00 97.94 96.63 233,800 97.44 1,491.41
00-11-30 96.56 98.19 96.00 302,000 96.94 1,483.76
00-11-29 94.88 96.63 94.31 200,900 96.00 1,469.41
00-11-28 92.88 94.88 92.00 197,000 93.69 1,433.45
00-11-27 93.38 93.38 91.06 194,400 92.69 1,418.15
00-11-24 93.38 93.44 92.31 142,800 92.88 1,421.02
00-11-22 95.38 95.38 91.25 211,700 92.50 1,415.28
00-11-21 96.94 97.50 94.69 198,800 95.44 1,460.23
Date Open High Low Vol Cls adjCls
00-11-20 96.63 98.00 95.69 131,700 96.88 1,482.22
00-11-17 98.38 99.56 96.25 193,000 97.31 1,488.91
00-11-16 98.38 98.50 96.81 151,500 98.13 1,501.34
00-11-15 98.63 100.25 97.31 190,300 98.00 1,499.43
00-11-14 98.63 99.75 98.19 195,700 98.56 1,508.04
00-11-13 99.00 99.56 96.00 206,400 97.75 1,495.61
00-11-10 100.94 102.56 99.81 211,700 100.19 1,532.90
00-11-09 99.88 100.56 98.56 170,500 100.50 1,537.68
00-11-08 100.44 100.88 98.63 201,500 98.88 1,512.82
Date Open High Low Vol Cls adjCls
00-11-07 98.69 100.75 98.19 264,200 99.38 1,520.47
00-11-06 95.00 98.69 95.00 145,800 97.81 1,496.56
00-11-03 95.56 96.69 94.25 154,500 94.94 1,452.57
00-11-02 97.31 99.13 95.94 158,100 96.25 1,472.66
00-11-01 98.50 99.56 96.50 207,500 97.06 1,485.09
00-10-31 99.38 99.38 96.00 242,000 98.00 1,499.43
00-10-30 95.13 99.56 95.13 271,300 99.00 1,514.73
00-10-27 93.31 95.38 93.00 261,500 94.69 1,448.75
00-10-26 97.50 99.00 91.25 424,500 93.31 1,427.71
Date Open High Low Vol Cls adjCls
00-10-25 99.38 99.94 98.31 149,200 99.38 1,520.47
00-10-24 96.44 97.50 96.00 216,500 97.50 1,491.78
00-10-23 95.19 96.13 94.81 112,900 95.44 1,460.23
00-10-20 94.00 95.44 93.75 106,900 95.06 1,454.49
00-10-19 93.00 95.75 92.81 200,200 94.63 1,447.79
00-10-18 91.00 93.88 90.00 156,000 93.06 1,423.89
00-10-17 92.31 93.56 91.44 136,000 91.75 1,403.81
00-10-16 93.63 93.94 91.69 176,500 92.50 1,415.28
00-10-13 90.38 93.63 89.81 195,900 92.69 1,418.15
Date Open High Low Vol Cls adjCls
00-10-12 93.25 93.69 89.88 290,900 90.13 1,378.94
00-10-11 92.81 94.31 91.63 206,000 94.13 1,440.14
00-10-10 93.44 93.88 91.88 171,600 92.88 1,421.02
00-10-09 93.19 94.06 92.38 106,900 93.31 1,427.71
00-10-06 96.50 96.94 92.63 217,800 93.63 1,432.49
00-10-05 95.69 97.38 95.50 171,300 96.00 1,468.83
00-10-04 95.25 96.88 94.50 181,300 95.75 1,465.01
00-10-03 96.25 96.56 95.19 169,500 96.06 1,469.79
00-10-02 95.13 96.81 93.25 161,100 96.56 1,477.44
Date Open High Low Vol Cls adjCls
00-09-29 95.25 97.50 95.06 206,200 95.69 1,464.05
00-09-28 93.50 95.56 93.25 201,700 94.75 1,449.71
00-09-27 92.13 93.38 91.38 106,800 93.13 1,424.84
00-09-26 91.69 93.56 91.69 142,100 92.25 1,411.46
00-09-25 92.63 93.38 92.06 166,400 92.44 1,414.32
00-09-22 88.94 91.94 88.88 207,400 91.44 1,399.02
00-09-21 88.00 88.81 87.00 174,100 88.69 1,356.95
00-09-20 89.88 89.94 87.56 165,200 88.56 1,355.04
00-09-19 89.25 90.94 88.44 205,400 90.13 1,378.94
Date Open High Low Vol Cls adjCls
00-09-18 90.50 90.75 88.00 145,400 88.38 1,352.17
00-09-15 91.06 91.63 90.00 236,000 90.25 1,380.85
00-09-14 91.63 92.13 91.25 106,500 92.00 1,407.63
00-09-13 92.75 92.88 91.56 119,600 91.75 1,403.81
00-09-12 92.75 92.94 91.56 189,900 92.73 1,418.87
00-09-11 89.06 91.81 88.75 177,100 91.56 1,400.94
00-09-08 86.81 88.81 86.63 175,300 88.81 1,358.86
00-09-07 87.63 88.00 86.06 151,800 86.81 1,328.26
00-09-06 88.63 89.44 86.44 194,800 87.75 1,342.60
Date Open High Low Vol Cls adjCls
00-09-05 88.50 89.75 88.25 91,000 88.63 1,355.99
00-09-01 89.13 89.19 88.00 98,500 88.50 1,354.08
00-08-31 88.00 90.19 87.75 161,500 89.14 1,363.88
00-08-30 86.25 87.88 86.19 112,900 87.50 1,338.78
00-08-29 86.69 86.75 85.19 101,600 86.19 1,318.13
00-08-28 85.00 86.94 85.00 122,200 86.63 1,324.82
00-08-25 85.38 85.50 84.50 96,400 84.56 1,293.28
00-08-24 86.13 86.38 84.56 123,200 84.69 1,295.19
00-08-23 87.56 87.94 85.69 128,100 86.19 1,318.13
Date Open High Low Vol Cls adjCls
00-08-22 88.06 88.06 86.63 105,600 87.38 1,336.29
00-08-21 87.00 87.94 86.31 82,700 87.94 1,344.90
00-08-18 86.25 87.13 86.25 117,000 86.94 1,329.60
00-08-17 87.25 87.50 86.69 89,500 87.50 1,338.20
00-08-16 86.75 87.44 86.19 123,800 86.19 1,318.13
00-08-15 87.56 87.56 86.19 106,400 86.75 1,326.73
00-08-14 87.13 87.88 86.31 98,400 87.69 1,341.07
00-08-11 86.19 87.00 85.75 99,500 86.63 1,324.82
00-08-10 87.81 88.38 86.00 100,100 86.31 1,320.04
Date Open High Low Vol Cls adjCls
00-08-09 87.00 88.69 86.94 132,900 87.75 1,342.03
00-08-08 89.38 89.94 87.31 138,900 89.00 1,361.14
00-08-07 88.50 89.50 88.00 139,300 89.00 1,361.14
00-08-04 87.94 88.88 86.81 165,400 88.63 1,355.41
00-08-03 85.75 87.25 85.38 203,200 86.50 1,322.91
00-08-02 87.38 87.56 85.06 150,600 85.75 1,311.44
00-08-01 87.75 88.31 86.44 222,800 88.00 1,345.85
00-07-31 87.44 88.50 85.50 226,300 87.69 1,341.07
00-07-28 129.69 129.69 127.19 210,700 128.31 1,308.25
Date Open High Low Vol Cls adjCls
00-07-27 126.50 132.63 126.00 315,400 129.75 1,322.91
00-07-26 124.00 127.19 124.00 310,100 124.88 1,273.21
00-07-25 120.00 125.31 120.00 249,200 123.75 1,261.74
00-07-24 118.75 120.44 118.75 158,100 119.25 1,215.85
00-07-21 122.25 122.25 118.13 215,700 118.19 1,205.02
00-07-20 119.50 122.19 119.50 216,100 121.88 1,242.62
00-07-19 119.44 119.75 118.88 146,700 119.25 1,215.85
00-07-18 119.63 119.63 118.69 137,100 119.19 1,215.22
00-07-17 120.13 120.13 118.56 137,600 119.38 1,217.13
Date Open High Low Vol Cls adjCls
00-07-14 120.63 120.94 119.38 126,900 119.88 1,222.23
00-07-13 121.25 121.75 119.50 133,100 120.25 1,226.05
00-07-12 122.13 122.19 120.44 141,300 121.38 1,237.52
00-07-11 121.81 122.31 121.00 175,400 121.44 1,238.16
00-07-10 122.38 123.56 121.38 139,400 121.56 1,239.43
00-07-07 121.00 122.31 120.00 179,200 121.75 1,241.34
00-07-06 120.44 120.63 119.38 118,200 119.69 1,220.31
00-07-05 119.50 121.44 119.00 231,000 120.63 1,229.87
00-07-03 117.50 118.94 117.13 86,900 118.50 1,208.21
Date Open High Low Vol Cls adjCls
00-06-30 122.25 122.31 116.25 308,800 117.50 1,198.01
00-06-29 120.25 123.44 119.25 219,500 122.38 1,247.72
00-06-28 119.44 121.19 119.38 155,900 120.61 1,229.71
00-06-27 117.63 120.50 117.63 144,100 119.38 1,217.13
00-06-26 117.56 119.00 116.13 123,500 117.63 1,199.29
00-06-23 115.13 117.94 115.13 118,100 117.69 1,199.92
00-06-22 115.81 116.38 112.56 174,000 115.31 1,175.71
00-06-21 115.00 116.25 113.63 119,000 115.81 1,180.81
00-06-20 117.63 117.63 114.56 142,100 115.06 1,173.16
Date Open High Low Vol Cls adjCls
00-06-19 118.25 118.56 116.88 179,800 117.63 1,199.29
00-06-16 122.00 122.25 116.50 364,200 118.00 1,203.11
00-06-15 121.00 124.06 120.00 207,200 123.25 1,256.64
00-06-14 121.31 121.94 120.56 113,900 121.50 1,238.79
00-06-13 119.94 122.56 119.31 153,700 122.31 1,247.08
00-06-12 117.56 119.94 117.56 92,500 119.53 1,218.72
00-06-09 119.94 121.00 117.38 98,200 117.56 1,198.65
00-06-08 119.75 120.00 118.19 168,000 119.63 1,219.68
00-06-07 116.63 119.94 116.63 192,200 119.50 1,218.40
Date Open High Low Vol Cls adjCls
00-06-06 116.63 116.69 113.63 126,900 116.63 1,189.09
00-06-05 118.50 118.81 115.63 128,200 115.75 1,180.17
00-06-02 118.63 119.75 117.50 157,800 118.63 1,209.48
00-06-01 112.94 118.06 112.75 216,000 117.25 1,195.46
00-05-31 113.00 113.88 112.00 160,800 112.56 1,147.67
00-05-30 113.56 115.38 112.75 174,500 113.81 1,159.90
00-05-26 114.00 115.00 112.19 124,900 113.56 1,157.36
00-05-25 115.75 117.88 113.81 294,400 114.63 1,168.18
00-05-24 114.13 115.94 113.19 293,700 115.00 1,172.01
Date Open High Low Vol Cls adjCls
00-05-23 119.81 120.19 113.50 301,700 113.56 1,157.36
00-05-22 116.63 119.69 114.81 218,500 119.63 1,219.14
00-05-19 118.00 118.88 115.63 174,100 116.38 1,186.02
00-05-18 118.13 120.50 117.50 180,500 118.63 1,208.95
00-05-17 122.13 122.13 116.81 262,400 118.13 1,203.85
00-05-16 120.19 123.94 119.31 307,600 122.69 1,250.35
00-05-15 114.69 120.50 112.81 273,600 120.44 1,227.42
00-05-12 114.63 114.94 112.63 153,200 114.91 1,171.05
00-05-11 115.44 116.56 113.56 163,300 115.44 1,176.47
Date Open High Low Vol Cls adjCls
00-05-10 113.63 114.81 113.00 192,300 114.31 1,165.00
00-05-09 115.56 115.56 113.75 188,100 114.00 1,161.82
00-05-08 111.69 116.00 110.69 276,000 115.56 1,177.74
00-05-05 109.75 112.69 109.63 171,500 111.56 1,136.97
00-05-04 109.81 111.19 109.56 158,900 110.00 1,121.05
00-05-03 111.25 112.75 109.06 184,200 109.56 1,116.59
00-05-02 110.06 112.94 109.94 191,800 112.00 1,141.43
00-05-01 109.94 111.63 109.19 188,500 110.06 1,121.69
00-04-28 110.56 111.13 107.75 179,100 109.69 1,117.86
Date Open High Low Vol Cls adjCls
00-04-27 112.75 114.25 110.31 235,900 110.56 1,126.78
00-04-26 115.50 116.00 113.63 150,000 114.00 1,161.82
00-04-25 111.50 116.56 110.00 229,400 115.00 1,172.01
00-04-24 108.38 111.94 108.25 200,900 111.88 1,140.16
00-04-20 104.94 109.13 104.44 197,300 108.38 1,104.49
00-04-19 104.94 105.25 102.44 216,500 105.00 1,070.09
00-04-18 101.38 105.63 100.06 272,300 105.19 1,072.00
00-04-17 103.81 106.31 100.63 353,200 101.63 1,035.70
00-04-14 111.00 111.25 101.94 457,000 107.88 1,099.39
Date Open High Low Vol Cls adjCls
00-04-13 114.44 115.25 112.00 194,700 113.38 1,155.45
00-04-12 116.44 119.25 115.56 299,600 115.63 1,178.38
00-04-11 113.38 116.56 113.13 269,200 115.94 1,181.56
00-04-10 108.75 113.94 108.56 172,100 113.13 1,152.90
00-04-07 110.88 113.88 107.50 223,100 108.75 1,108.31
00-04-06 109.88 111.19 107.75 205,200 111.19 1,133.15
00-04-05 114.13 114.69 109.44 225,400 109.88 1,119.78
00-04-04 116.63 118.88 110.63 476,200 114.88 1,170.73
00-04-03 109.75 118.44 109.75 356,700 117.63 1,198.76
Date Open High Low Vol Cls adjCls
00-03-31 108.94 110.44 108.06 296,300 109.50 1,115.95
00-03-30 106.31 111.13 105.63 370,100 108.69 1,107.67
00-03-29 104.25 107.13 103.38 250,100 106.44 1,084.74
00-03-28 102.38 105.94 101.75 247,200 104.31 1,063.09
00-03-27 106.88 107.44 103.75 215,700 104.13 1,061.18
00-03-24 105.00 108.38 104.75 274,800 107.63 1,096.85
00-03-23 99.69 105.50 99.56 323,400 104.31 1,063.09
00-03-22 99.88 100.06 98.19 226,000 99.50 1,014.04
00-03-21 98.75 101.38 98.31 304,000 100.50 1,024.23
Date Open High Low Vol Cls adjCls
00-03-20 98.50 99.44 97.38 185,400 99.00 1,008.94
00-03-17 99.88 101.19 96.69 368,900 97.38 992.38
00-03-16 92.75 100.25 92.25 554,700 99.94 1,018.50
00-03-15 86.38 91.44 85.31 600,600 91.44 931.87
00-03-14 86.75 86.75 85.31 294,700 85.75 873.91
00-03-13 82.00 86.44 81.63 320,600 86.25 879.00
00-03-10 83.13 83.94 81.75 289,600 83.00 845.88
00-03-09 82.13 83.19 80.81 359,000 82.94 845.25
00-03-08 80.44 85.13 78.56 473,300 83.00 845.88
Date Open High Low Vol Cls adjCls
00-03-07 85.00 85.06 79.50 384,800 81.44 829.96
00-03-06 87.13 87.13 83.81 282,900 84.75 863.72
00-03-03 88.88 88.94 85.63 232,200 87.38 890.47
00-03-02 89.31 89.63 86.63 205,300 87.00 886.65
00-03-01 89.25 90.13 87.63 242,400 89.56 912.76
00-02-29 88.00 89.94 85.81 373,000 88.44 900.79
00-02-28 85.00 88.88 85.00 367,500 87.19 888.06
00-02-25 83.38 85.19 83.13 285,900 83.63 851.77
00-02-24 85.25 85.38 82.75 394,400 83.13 846.68
Date Open High Low Vol Cls adjCls
00-02-23 85.75 86.56 84.56 474,200 85.50 870.87
00-02-22 88.81 89.25 85.50 446,000 86.75 883.60
00-02-18 91.75 92.25 88.50 416,900 89.44 910.97
00-02-17 95.38 95.44 91.88 225,400 92.63 943.44
00-02-16 95.00 95.50 93.00 248,700 94.00 957.45
00-02-15 94.00 97.25 93.00 307,400 96.44 982.27
00-02-14 95.38 96.19 93.38 179,000 93.69 954.26
00-02-11 95.31 95.75 93.81 233,900 94.81 965.72
00-02-10 98.50 98.63 93.25 325,700 94.31 960.63
Date Open High Low Vol Cls adjCls
00-02-09 96.75 97.63 95.50 357,400 97.31 991.19
00-02-08 96.38 97.81 93.06 564,200 95.94 977.18
00-02-07 99.88 99.94 97.31 253,100 97.63 994.37
00-02-04 101.94 102.38 99.81 139,200 100.75 1,026.20
00-02-03 101.50 102.25 98.13 377,600 101.31 1,031.93
00-02-02 102.88 103.44 101.25 152,100 102.31 1,042.11
00-02-01 103.63 103.94 101.00 210,300 102.38 1,042.75
00-01-31 102.50 104.38 100.13 208,800 104.38 1,063.12
00-01-28 104.63 104.63 101.00 228,300 102.00 1,038.93
Date Open High Low Vol Cls adjCls
00-01-27 105.63 105.94 103.25 203,100 105.25 1,072.03
00-01-26 103.19 105.69 102.75 213,400 105.50 1,074.58
00-01-25 101.44 103.69 101.13 170,200 102.94 1,048.48
00-01-24 103.94 104.75 100.38 168,600 101.56 1,034.47
00-01-21 105.25 105.25 102.06 224,100 103.94 1,058.67
00-01-20 107.00 107.19 103.00 219,400 105.34 1,072.99
00-01-19 108.63 109.94 105.81 237,000 106.25 1,082.22
00-01-18 112.25 112.31 107.88 249,000 108.38 1,103.86
00-01-14 112.31 114.50 111.63 283,300 114.06 1,161.79
Date Open High Low Vol Cls adjCls
00-01-13 109.00 113.06 109.00 233,400 112.00 1,140.79
00-01-12 106.00 110.63 106.00 244,400 109.00 1,110.23
00-01-11 107.75 108.94 104.00 194,200 105.81 1,077.76
00-01-10 109.50 109.69 107.06 163,000 107.56 1,095.59
00-01-07 103.63 109.94 103.25 328,700 109.50 1,115.32
00-01-06 99.00 103.63 98.50 279,100 101.88 1,037.66
00-01-05 98.63 99.94 96.63 266,500 98.86 1,006.94
00-01-04 101.50 102.13 98.31 364,000 98.63 1,004.55
00-01-03 107.13 107.44 103.00 166,500 103.94 1,058.67
Date Open High Low Vol Cls adjCls
99-12-31 108.25 108.44 107.31 34,200 108.13 1,101.32
99-12-30 108.31 108.50 107.44 61,400 108.31 1,103.23
99-12-29 106.94 108.69 106.69 69,500 108.31 1,103.23
99-12-28 107.00 107.25 106.00 88,000 106.69 1,086.68
99-12-27 109.38 109.38 107.00 132,000 107.25 1,092.41
99-12-23 109.69 109.94 107.00 95,800 109.50 1,115.32
99-12-22 105.63 109.38 104.56 133,900 107.81 1,098.13
99-12-21 101.31 106.50 100.63 209,200 105.38 1,073.31
99-12-20 102.63 103.75 100.50 229,900 102.48 1,043.86
Date Open High Low Vol Cls adjCls
99-12-17 105.69 106.00 103.00 348,400 103.50 1,054.21
99-12-16 109.00 109.75 105.75 195,200 106.50 1,084.77
99-12-15 108.88 109.56 107.50 131,900 108.75 1,107.68
99-12-14 110.50 110.69 107.75 139,100 109.50 1,115.32
99-12-13 111.75 112.44 109.75 134,400 110.92 1,129.81
99-12-10 111.00 112.88 109.44 172,500 111.69 1,137.60
99-12-09 108.25 110.44 107.88 183,900 110.19 1,122.33
99-12-08 106.31 108.25 105.81 129,700 106.86 1,088.43
99-12-07 102.88 107.63 102.25 227,700 106.06 1,080.31
Date Open High Low Vol Cls adjCls
99-12-06 104.25 104.75 102.56 114,200 103.38 1,052.94
99-12-03 104.13 106.50 103.50 270,300 104.00 1,059.30
99-12-02 103.00 103.94 102.25 160,800 103.05 1,049.59
99-12-01 102.63 104.69 102.50 140,500 103.42 1,053.41
99-11-30 102.56 105.25 102.56 229,200 103.75 1,056.76
99-11-29 104.75 104.88 102.06 161,300 102.63 1,044.79
99-11-26 107.50 107.50 104.63 63,300 105.66 1,075.65
99-11-24 106.00 107.63 104.75 132,900 106.09 1,080.10
99-11-23 108.69 109.19 105.31 164,700 105.44 1,073.42
Date Open High Low Vol Cls adjCls
99-11-22 108.69 109.06 105.56 151,300 108.94 1,109.05
99-11-19 111.94 111.94 108.75 130,000 109.56 1,115.42
99-11-18 110.06 111.88 109.63 187,400 111.56 1,135.78
99-11-17 108.50 111.19 108.25 228,800 110.31 1,123.05
99-11-16 105.13 109.94 105.13 297,900 109.75 1,117.32
99-11-15 105.94 106.13 103.44 194,000 104.19 1,060.70
99-11-12 106.25 109.69 105.00 206,600 105.75 1,076.60
99-11-11 106.75 106.75 105.13 101,500 105.88 1,077.87
99-11-10 106.00 107.44 105.75 169,300 106.56 1,084.87
Date Open High Low Vol Cls adjCls
99-11-09 109.50 109.50 106.06 154,000 107.25 1,091.87
99-11-08 106.13 108.13 105.75 114,800 107.63 1,095.69
99-11-05 104.50 108.19 104.50 244,600 105.44 1,073.42
99-11-04 103.00 106.88 101.88 212,000 102.13 1,039.70
99-11-03 99.44 101.94 98.63 179,200 101.56 1,033.97
99-11-02 100.38 102.19 99.13 183,500 99.25 1,010.43
99-11-01 102.69 103.00 99.88 209,500 100.25 1,020.61
99-10-29 100.63 103.44 100.31 313,700 102.94 1,047.97
99-10-28 95.50 100.25 95.06 450,000 99.00 1,007.88
Date Open High Low Vol Cls adjCls
99-10-27 89.31 93.50 88.75 158,700 93.00 946.80
99-10-26 91.56 92.19 89.31 111,900 89.31 909.26
99-10-25 90.81 92.94 89.94 166,500 91.81 934.71
99-10-22 87.50 93.00 87.31 235,400 91.81 934.71
99-10-21 86.19 87.25 84.13 117,000 85.88 874.26
99-10-20 88.00 88.19 85.13 161,200 86.19 877.44
99-10-19 85.00 88.00 84.94 198,500 86.50 880.63
99-10-18 82.25 83.63 81.75 191,500 83.63 851.36
99-10-15 85.00 85.00 81.56 264,900 82.00 834.81
Date Open High Low Vol Cls adjCls
99-10-14 85.13 86.25 83.50 210,200 85.00 865.35
99-10-13 89.31 89.75 84.50 255,800 85.56 871.08
99-10-12 91.38 91.38 88.50 168,700 89.31 909.26
99-10-11 93.81 94.00 91.38 100,500 92.00 936.62
99-10-08 91.00 94.50 90.38 141,800 94.19 958.89
99-10-07 89.75 91.81 89.44 177,700 91.06 927.07
99-10-06 88.50 90.88 88.38 234,400 89.63 912.44
99-10-05 85.81 88.75 85.31 297,300 87.75 893.35
99-10-04 84.50 85.75 83.50 188,600 85.75 872.99
Date Open High Low Vol Cls adjCls
99-10-01 85.50 85.56 81.25 373,200 85.00 865.35
99-09-30 85.94 87.25 85.50 177,600 86.94 885.08
99-09-29 87.19 87.25 85.50 161,500 85.63 871.72
99-09-28 87.13 87.56 85.50 234,000 86.88 884.44
99-09-27 89.13 89.19 86.50 190,200 87.69 892.71
99-09-24 89.00 89.94 86.94 225,400 88.88 904.80
99-09-23 90.94 91.81 89.56 131,300 90.38 920.08
99-09-22 92.00 92.00 89.25 175,300 90.94 925.80
99-09-21 93.50 93.50 90.25 164,300 92.00 936.62
Date Open High Low Vol Cls adjCls
99-09-20 93.94 94.44 92.63 97,200 94.13 958.25
99-09-17 91.50 94.94 91.38 172,400 94.19 958.89
99-09-16 90.06 91.00 89.38 141,900 90.44 920.71
99-09-15 92.00 92.56 90.06 141,200 90.19 918.17
99-09-14 92.00 92.19 90.19 119,600 91.50 931.53
99-09-13 93.50 93.88 92.38 85,200 93.13 948.07
99-09-10 93.63 94.50 92.44 111,000 93.56 952.53
99-09-09 94.38 94.56 92.19 137,100 92.56 942.35
99-09-08 95.00 96.13 94.06 111,400 94.50 962.07
Date Open High Low Vol Cls adjCls
99-09-07 96.63 96.75 94.63 102,500 95.31 970.34
99-09-03 94.00 95.94 93.94 160,300 95.88 976.07
99-09-02 92.81 92.81 90.44 129,300 92.44 941.07
99-09-01 93.00 93.50 92.06 130,700 92.88 945.53
99-08-31 93.50 95.25 92.31 206,700 92.69 943.11
99-08-30 96.00 96.31 92.56 160,900 92.75 943.74
99-08-27 98.50 99.56 96.63 131,000 97.00 986.99
99-08-26 99.25 100.13 98.00 151,200 98.69 1,004.16
99-08-25 98.25 100.31 98.00 227,400 99.75 1,014.97
Date Open High Low Vol Cls adjCls
99-08-24 97.19 100.94 97.00 282,400 99.56 1,013.06
99-08-23 95.00 97.38 95.00 156,400 97.31 990.17
99-08-20 93.25 94.81 93.13 148,300 94.81 964.73
99-08-19 93.88 93.94 92.25 183,100 93.06 946.92
99-08-18 93.00 94.75 92.13 289,000 94.56 962.19
99-08-17 91.25 93.25 90.63 261,400 93.00 946.29
99-08-16 88.25 88.94 87.63 109,700 88.94 904.95
99-08-13 86.00 88.31 85.75 181,200 88.06 896.05
99-08-12 85.44 86.31 84.63 137,500 85.00 864.89
Date Open High Low Vol Cls adjCls
99-08-11 85.31 85.75 84.31 161,200 85.25 867.43
99-08-10 85.63 85.94 83.56 238,800 84.50 859.80
99-08-09 86.25 87.25 85.31 184,100 85.88 873.79
99-08-06 90.00 90.00 84.94 298,700 86.13 876.33
99-08-05 90.50 91.38 87.56 195,300 90.13 917.03
99-08-04 92.75 93.13 90.44 109,100 90.50 920.85
99-08-03 93.00 93.25 91.56 150,200 92.38 939.93
99-08-02 93.06 94.06 92.06 142,100 92.69 943.11
99-07-30 118.13 118.75 115.75 182,300 116.12 945.27
Date Open High Low Vol Cls adjCls
99-07-29 117.75 118.19 116.19 215,100 118.00 960.53
99-07-28 118.50 118.50 117.56 125,500 118.00 960.53
99-07-27 119.94 121.00 118.69 134,700 119.12 969.69
99-07-26 118.13 119.94 118.06 117,500 119.69 974.27
99-07-23 119.31 120.31 118.00 138,200 118.63 965.62
99-07-22 118.69 119.94 117.81 237,000 119.31 971.22
99-07-21 119.94 119.94 116.25 204,000 118.94 968.16
99-07-20 120.50 121.37 119.06 158,600 119.94 976.31
99-07-19 121.75 121.94 119.75 137,200 120.38 979.87
Date Open High Low Vol Cls adjCls
99-07-16 119.00 121.75 118.56 184,200 121.75 991.06
99-07-15 118.50 120.75 117.75 246,600 118.06 961.04
99-07-14 119.00 119.06 117.56 188,700 118.00 960.53
99-07-13 119.00 119.50 117.56 202,500 118.88 967.66
99-07-12 120.75 120.75 118.37 147,500 118.88 967.66
99-07-09 119.81 121.06 119.75 113,200 120.06 977.32
99-07-08 121.13 121.37 119.50 159,100 119.69 974.27
99-07-07 121.19 122.56 120.56 139,100 121.75 991.06
99-07-06 120.75 122.87 120.31 167,300 120.94 984.45
Date Open High Low Vol Cls adjCls
99-07-02 120.00 123.06 119.38 188,500 121.94 992.59
99-07-01 118.63 120.19 118.13 311,100 119.50 972.74
99-06-30 120.75 120.75 116.06 609,400 117.25 954.43
99-06-29 120.94 121.75 119.56 208,300 121.69 990.55
99-06-28 120.81 122.12 120.81 184,400 121.00 984.95
99-06-25 119.38 120.69 119.00 151,200 120.56 981.39
99-06-24 119.50 120.31 118.06 146,300 119.63 973.76
99-06-23 121.88 121.88 119.00 120,600 120.06 977.32
99-06-22 121.00 121.81 120.00 129,100 121.00 984.95
Date Open High Low Vol Cls adjCls
99-06-21 121.88 121.88 120.50 114,000 121.37 988.01
99-06-18 121.06 121.94 120.00 261,700 121.88 992.08
99-06-17 119.75 121.94 119.31 195,000 121.19 986.48
99-06-16 115.00 118.50 115.00 223,800 117.94 960.02
99-06-15 114.13 115.44 114.00 141,900 114.50 932.04
99-06-14 115.50 116.38 114.50 239,100 115.00 936.11
99-06-11 115.37 115.88 113.12 130,500 114.25 930.01
99-06-10 117.00 117.00 114.44 154,800 115.00 936.11
99-06-09 118.94 118.94 115.25 117,600 115.94 943.74
Date Open High Low Vol Cls adjCls
99-06-08 120.56 120.56 117.81 121,800 118.69 966.13
99-06-07 118.00 120.75 117.25 122,700 120.56 981.39
99-06-04 117.19 118.25 117.00 132,400 117.75 958.50
99-06-03 117.19 118.25 116.12 245,600 117.50 956.46
99-06-02 113.12 116.75 112.00 179,200 116.00 944.25
99-06-01 114.19 114.19 111.25 138,700 112.44 914.80
99-05-28 111.38 114.88 111.38 139,700 114.31 930.05
99-05-27 112.00 112.94 110.50 196,000 111.50 907.17
99-05-26 112.13 112.88 109.81 327,200 112.88 918.36
Date Open High Low Vol Cls adjCls
99-05-25 114.13 114.81 112.00 208,800 112.13 912.26
99-05-24 116.25 116.87 112.00 192,100 113.94 927.00
99-05-21 116.94 116.94 115.00 153,500 115.63 940.73
99-05-20 117.00 119.00 116.56 171,900 116.75 949.89
99-05-19 116.31 116.75 113.94 149,700 116.12 944.80
99-05-18 116.31 117.38 114.06 162,300 115.25 937.68
99-05-17 116.94 117.88 115.81 143,300 116.94 951.41
99-05-14 119.38 119.38 116.19 226,000 117.19 953.44
99-05-13 120.00 121.75 119.63 178,000 120.81 982.94
Date Open High Low Vol Cls adjCls
99-05-12 119.94 119.94 116.75 193,300 118.75 966.16
99-05-11 117.81 120.75 117.44 201,200 119.38 971.24
99-05-10 117.75 118.13 116.19 176,600 117.75 958.02
99-05-07 117.19 118.94 115.00 229,400 118.69 965.65
99-05-06 117.38 118.50 114.75 232,700 116.94 951.41
99-05-05 116.06 118.00 112.69 360,100 118.00 960.06
99-05-04 120.88 121.81 115.50 298,500 115.88 942.77
99-05-03 117.00 120.44 116.63 215,200 120.38 979.38
99-04-30 119.00 119.56 114.75 311,300 117.00 951.92
Date Open High Low Vol Cls adjCls
99-04-29 122.12 123.25 117.75 397,900 119.12 969.21
99-04-28 126.00 126.25 123.06 206,400 123.06 1,001.24
99-04-27 127.00 128.00 124.56 216,400 125.31 1,019.55
99-04-26 129.81 129.94 126.00 185,800 126.38 1,028.19
99-04-23 131.94 131.94 128.38 190,000 129.56 1,054.13
99-04-22 130.00 134.00 129.31 325,000 132.94 1,081.59
99-04-21 122.00 129.50 119.75 312,000 128.31 1,043.96
99-04-20 124.25 126.50 122.25 255,200 122.38 995.65
99-04-19 122.00 127.88 122.00 329,500 124.75 1,014.97
Date Open High Low Vol Cls adjCls
99-04-16 120.00 120.81 118.69 176,200 119.94 975.82
99-04-15 123.88 123.88 118.75 253,100 120.00 976.33
99-04-14 124.81 125.38 123.38 150,500 123.88 1,007.85
99-04-13 127.13 128.44 125.44 137,900 125.81 1,023.62
99-04-12 125.25 128.25 124.56 160,800 128.00 1,041.42
99-04-09 126.00 126.00 124.06 128,300 126.00 1,025.14
99-04-08 126.00 126.38 124.37 171,100 125.94 1,024.64
99-04-07 126.62 127.06 124.25 221,700 125.87 1,024.13
99-04-06 126.38 128.87 125.25 194,100 126.62 1,030.23
Date Open High Low Vol Cls adjCls
99-04-05 121.50 126.81 121.25 182,500 126.62 1,030.23
99-04-01 119.75 121.19 118.50 134,600 120.88 983.45
99-03-31 119.38 121.37 119.00 235,300 120.62 981.41
99-03-30 118.00 120.06 117.38 132,000 119.44 971.75
99-03-29 116.63 119.94 116.63 115,500 118.69 965.65
99-03-26 117.00 117.62 115.56 146,700 116.56 948.36
99-03-25 117.00 119.25 117.00 158,800 117.75 958.02
99-03-24 117.06 118.37 115.63 202,400 116.25 945.82
99-03-23 122.00 122.00 115.44 378,200 117.00 951.92
Date Open High Low Vol Cls adjCls
99-03-22 119.00 122.81 118.81 203,100 122.00 992.60
99-03-19 118.25 121.69 117.25 341,100 118.75 966.16
99-03-18 118.37 119.94 118.00 225,600 118.00 960.06
99-03-17 121.13 121.19 117.69 157,500 118.88 967.17
99-03-16 122.63 123.38 119.12 168,100 120.81 982.94
99-03-15 119.31 122.81 118.94 175,100 122.63 997.68
99-03-12 121.25 121.56 118.19 159,900 119.38 971.24
99-03-11 120.69 121.19 117.88 169,800 119.94 975.82
99-03-10 120.81 121.50 118.31 127,700 120.94 983.95
Date Open High Low Vol Cls adjCls
99-03-09 118.75 121.13 117.81 183,000 120.81 982.94
99-03-08 118.69 122.50 118.13 226,400 120.00 976.33
99-03-05 118.00 119.00 117.31 219,700 118.31 962.60
99-03-04 111.69 115.94 111.56 230,500 115.44 939.21
99-03-03 113.81 114.44 110.06 193,100 111.44 906.66
99-03-02 113.00 115.81 112.50 228,000 113.75 925.02
99-03-01 112.25 113.44 111.50 183,600 112.88 917.91
99-02-26 112.19 114.38 112.00 258,600 113.94 926.55
99-02-25 112.25 113.00 109.25 328,800 112.00 910.79
Date Open High Low Vol Cls adjCls
99-02-24 118.50 118.88 113.25 238,800 114.00 927.05
99-02-23 119.00 119.94 116.50 272,700 119.94 975.34
99-02-22 115.63 119.19 114.00 192,000 119.00 967.71
99-02-19 113.94 119.63 113.44 387,300 115.63 940.27
99-02-18 111.62 113.94 111.19 257,700 113.94 926.55
99-02-17 111.88 112.88 110.44 179,700 111.62 907.74
99-02-16 109.00 113.38 108.62 251,200 113.19 920.45
99-02-12 106.13 110.00 105.75 293,300 107.00 870.13
99-02-11 98.69 107.00 98.69 445,100 106.50 866.06
Date Open High Low Vol Cls adjCls
99-02-10 97.88 99.94 97.88 117,500 98.75 803.04
99-02-09 100.94 101.19 98.12 151,100 98.63 802.02
99-02-08 102.06 102.69 99.50 141,600 101.44 824.90
99-02-05 103.63 104.44 101.38 165,000 102.06 829.98
99-02-04 103.00 106.00 102.25 254,000 104.06 846.24
99-02-03 101.06 103.56 100.00 191,500 103.25 839.63
99-02-02 100.81 101.94 99.25 184,400 101.56 825.91
99-02-01 103.00 103.44 101.12 193,500 101.81 827.94
99-01-29 99.00 103.13 97.75 199,800 102.94 837.09
Date Open High Low Vol Cls adjCls
99-01-28 97.63 98.50 97.06 178,400 98.50 801.01
99-01-27 98.50 99.25 97.13 211,900 97.50 792.88
99-01-26 98.00 100.50 96.56 252,200 98.31 799.48
99-01-25 98.00 98.63 95.63 195,400 98.63 802.02
99-01-22 98.19 99.25 97.25 180,700 98.19 798.47
99-01-21 100.56 101.63 98.06 215,700 99.69 810.66
99-01-20 102.25 104.12 100.63 197,700 100.75 819.30
99-01-19 102.56 104.25 99.88 192,600 101.06 821.85
99-01-15 99.00 102.94 98.38 244,200 102.62 834.55
Date Open High Low Vol Cls adjCls
99-01-14 101.81 101.81 97.13 212,500 99.19 806.60
99-01-13 97.00 104.38 97.00 311,500 101.50 825.40
99-01-12 103.94 103.94 99.69 273,200 100.37 816.26
99-01-11 106.44 107.94 102.06 340,400 103.13 838.62
99-01-08 105.75 107.69 105.31 412,400 107.19 871.65
99-01-07 100.00 106.00 99.06 407,400 104.63 850.82
99-01-06 99.81 101.12 98.44 210,900 100.25 815.24
99-01-05 99.13 101.25 98.38 340,800 100.37 816.26
99-01-04 97.50 100.94 97.50 252,200 99.62 810.16
Date Open High Low Vol Cls adjCls
98-12-31 97.37 97.81 96.31 129,900 96.62 785.76
98-12-30 99.31 99.31 97.25 115,800 97.37 791.86
98-12-29 96.38 99.50 95.25 124,400 99.31 807.61
98-12-28 98.44 98.87 96.19 72,700 98.44 800.50
98-12-24 98.94 99.00 98.44 48,400 98.94 804.57
98-12-23 97.94 99.56 96.62 136,700 98.94 804.57
98-12-22 100.63 101.12 97.50 171,800 97.69 794.40
98-12-21 99.19 102.62 98.75 173,000 100.88 820.32
98-12-18 96.69 99.62 95.37 263,400 99.44 808.63
Date Open High Low Vol Cls adjCls
98-12-17 94.06 97.13 94.06 194,800 96.69 786.27
98-12-16 93.38 95.13 93.00 235,800 94.13 765.43
98-12-15 88.25 92.37 87.50 242,100 91.94 747.64
98-12-14 90.06 90.25 86.75 131,900 87.25 709.52
98-12-11 91.62 92.06 90.00 138,400 90.56 736.46
98-12-10