Anadarko Petroleum Corporation (APC)

70.38
+0.99 (+1.43%)
Exchange
NYQ
Day Range
68.52 - 70.31
52 Week Range
28.16 - 71.10
Open
69.85
Avg. Vol
5,901,270
Market Cap
39.27B
Short ratio
2.49
PEG Ratio
-2.66
Earnings Share
-7.45

Anadarko Petroleum Corporation (APC) Historicals

Date Open High Low Vol Cls adjCls
16-12-08 69.85 70.31 68.52 3,766,300 70.26 70.26
16-12-07 67.73 69.30 67.73 4,773,600 69.27 69.27
16-12-06 67.40 68.56 66.51 4,062,200 68.21 68.21
16-12-05 69.50 69.81 68.18 3,986,000 68.29 68.29
16-12-02 68.41 69.47 68.05 3,645,800 68.56 68.56
16-12-01 70.77 71.10 68.20 7,790,300 68.59 68.59
16-11-30 63.86 69.48 63.72 15,348,100 69.15 69.15
16-11-29 60.64 60.75 59.04 6,602,600 60.16 60.16
16-11-28 64.57 64.57 61.88 4,064,700 62.00 62.00
Date Open High Low Vol Cls adjCls
16-11-25 64.40 64.76 62.97 2,425,400 63.75 63.75
16-11-23 63.55 65.47 63.39 3,393,700 65.00 65.00
16-11-22 64.03 64.29 62.30 4,437,000 64.05 64.05
16-11-21 62.87 64.79 62.67 4,767,300 64.03 64.03
16-11-18 61.43 62.34 61.22 3,655,000 61.51 61.51
16-11-17 62.54 63.09 60.90 3,844,200 61.45 61.45
16-11-16 62.50 63.50 61.63 3,275,000 61.94 61.94
16-11-15 61.58 63.01 61.06 8,997,100 62.56 62.56
16-11-14 60.84 61.20 59.08 3,779,400 60.50 60.50
Date Open High Low Vol Cls adjCls
16-11-11 61.60 62.01 60.56 2,914,600 61.04 61.04
16-11-10 60.98 62.24 60.47 3,459,100 61.87 61.87
16-11-09 59.50 61.64 58.94 6,053,900 61.19 61.19
16-11-08 59.60 60.31 59.32 4,352,500 59.73 59.73
16-11-07 59.96 60.32 59.27 5,216,600 60.21 60.21
16-11-04 60.02 60.55 58.59 5,966,800 58.62 58.62
16-11-03 60.51 60.87 59.63 4,534,500 60.25 60.25
16-11-02 59.50 60.66 58.70 6,421,300 60.14 60.14
16-11-01 60.15 61.42 58.78 7,891,600 59.95 59.95
Date Open High Low Vol Cls adjCls
16-10-31 61.46 61.46 59.35 5,883,800 59.44 59.44
16-10-28 61.46 62.00 60.48 5,738,200 61.46 61.46
16-10-27 61.46 63.50 60.51 7,811,700 61.42 61.42
16-10-26 60.48 62.11 60.04 5,089,700 60.90 60.90
16-10-25 62.81 63.30 60.98 3,414,300 61.05 61.05
16-10-24 63.40 63.59 61.77 3,030,500 62.99 62.99
16-10-21 63.26 63.86 62.81 4,063,500 63.54 63.54
16-10-20 63.33 63.91 62.41 5,115,700 63.76 63.76
16-10-19 63.80 65.08 63.63 3,814,100 63.93 63.93
Date Open High Low Vol Cls adjCls
16-10-18 63.46 63.65 62.30 2,830,100 62.97 62.97
16-10-17 63.23 63.35 61.93 3,829,600 62.51 62.51
16-10-14 64.50 64.73 63.17 2,592,300 63.37 63.37
16-10-13 64.02 64.37 62.72 3,800,800 64.07 64.07
16-10-12 63.42 64.33 62.92 3,210,600 63.93 63.93
16-10-11 64.20 64.54 63.30 4,677,700 63.72 63.72
16-10-10 64.29 64.95 63.96 3,255,700 64.39 64.39
16-10-07 64.05 64.37 62.97 2,689,200 63.46 63.46
16-10-06 64.56 64.92 63.12 4,537,700 63.85 63.85
Date Open High Low Vol Cls adjCls
16-10-05 64.36 65.05 63.83 5,628,000 64.14 64.14
16-10-04 63.98 64.13 62.53 6,739,500 63.47 63.47
16-10-03 63.18 63.72 62.33 4,690,800 63.42 63.42
16-09-30 63.17 63.84 62.50 8,027,600 63.36 63.36
16-09-29 61.21 63.35 61.01 9,805,600 62.58 62.58
16-09-28 58.86 61.56 57.97 7,397,600 61.27 61.27
16-09-27 58.16 58.49 57.28 6,082,700 58.27 58.27
16-09-26 59.68 60.08 58.46 5,942,300 58.54 58.54
16-09-23 60.80 61.59 58.54 11,432,700 59.50 59.50
Date Open High Low Vol Cls adjCls
16-09-22 62.00 62.55 60.45 8,906,600 61.21 61.21
16-09-21 59.50 61.25 59.39 8,091,500 61.06 61.06
16-09-20 57.50 59.17 57.24 6,383,600 58.28 58.28
16-09-19 58.18 58.52 57.42 4,816,100 57.52 57.52
16-09-16 56.04 57.68 55.80 5,478,000 57.52 57.52
16-09-15 56.74 57.29 55.94 6,958,100 56.93 56.93
16-09-14 57.90 59.07 55.37 14,741,600 55.62 55.62
16-09-13 56.06 58.17 55.92 33,186,600 57.59 57.59
16-09-12 57.22 58.23 56.49 3,139,400 57.79 57.79
Date Open High Low Vol Cls adjCls
16-09-09 58.26 58.90 57.44 4,632,600 57.77 57.72
16-09-08 57.92 59.25 57.78 4,277,800 59.06 59.01
16-09-07 57.50 58.50 56.83 4,185,000 57.18 57.13
16-09-06 56.55 57.29 56.15 3,587,000 57.19 57.14
16-09-02 54.28 56.77 54.12 6,095,500 56.49 56.44
16-09-01 53.12 54.02 52.60 5,195,600 53.54 53.49
16-08-31 55.27 55.35 53.25 5,256,700 53.47 53.42
16-08-30 57.18 57.18 55.32 3,252,400 55.78 55.73
16-08-29 54.92 56.25 54.68 2,521,400 56.22 56.17
Date Open High Low Vol Cls adjCls
16-08-26 55.23 56.07 54.84 2,594,500 55.26 55.21
16-08-25 54.39 55.41 53.81 2,760,000 55.15 55.10
16-08-24 55.65 56.04 53.95 4,292,400 54.16 54.11
16-08-23 54.25 56.20 54.06 3,421,900 56.05 56.00
16-08-22 54.05 54.30 53.44 3,159,000 54.27 54.22
16-08-19 55.64 55.70 54.48 3,165,400 54.83 54.78
16-08-18 54.80 55.95 54.41 4,891,300 55.94 55.89
16-08-17 54.09 54.46 53.59 2,522,500 54.38 54.33
16-08-16 54.52 54.57 53.09 3,929,400 54.15 54.10
Date Open High Low Vol Cls adjCls
16-08-15 54.92 55.04 54.25 2,877,500 54.60 54.55
16-08-12 54.39 55.06 54.00 3,710,200 54.28 54.23
16-08-11 53.16 54.41 52.45 3,675,300 54.01 53.96
16-08-10 53.09 53.69 52.40 3,563,600 52.63 52.58
16-08-09 53.29 53.49 52.13 5,028,800 52.75 52.70
16-08-08 53.33 54.25 53.03 4,532,900 53.05 53.00
16-08-05 51.42 53.05 50.23 6,992,500 52.77 52.72
16-08-04 52.39 53.10 51.06 5,453,700 51.27 51.23
16-08-03 51.78 52.68 51.11 3,969,300 52.68 52.63
Date Open High Low Vol Cls adjCls
16-08-02 52.37 52.99 50.37 4,756,700 51.63 51.59
16-08-01 53.88 54.00 51.44 6,163,400 51.85 51.81
16-07-29 52.78 54.63 52.32 5,355,300 54.53 54.48
16-07-28 53.80 54.68 52.96 6,067,800 53.36 53.31
16-07-27 55.07 56.09 53.08 5,664,600 53.80 53.75
16-07-26 53.26 54.77 53.16 3,418,200 54.74 54.69
16-07-25 54.13 54.42 53.10 4,483,300 53.87 53.82
16-07-22 54.90 55.11 54.26 3,342,700 54.64 54.59
16-07-21 54.56 55.47 53.79 3,944,500 54.17 54.12
Date Open High Low Vol Cls adjCls
16-07-20 53.36 54.79 53.03 4,051,100 54.52 54.47
16-07-19 54.88 54.97 53.46 4,321,900 53.85 53.80
16-07-18 54.73 55.24 53.95 4,760,500 55.10 55.05
16-07-15 55.83 55.88 54.69 4,280,100 55.01 54.96
16-07-14 56.83 56.92 55.43 3,397,400 55.52 55.47
16-07-13 57.43 57.60 55.49 4,856,800 56.10 56.05
16-07-12 56.88 58.04 56.80 4,353,900 57.42 57.37
16-07-11 56.17 56.59 55.35 2,990,400 55.86 55.81
16-07-08 56.24 56.85 55.47 4,035,300 55.91 55.86
Date Open High Low Vol Cls adjCls
16-07-07 55.93 57.35 54.64 4,874,200 55.22 55.17
16-07-06 53.11 55.25 53.07 4,432,600 55.19 55.14
16-07-05 53.41 53.88 52.54 3,952,400 53.61 53.56
16-07-01 53.79 55.15 53.10 4,387,300 54.89 54.84
16-06-30 53.10 53.61 52.06 4,838,200 53.25 53.20
16-06-29 52.12 53.66 51.90 5,373,500 53.19 53.14
16-06-28 50.99 51.38 50.33 5,095,100 51.13 51.09
16-06-27 52.08 52.22 48.67 8,104,700 49.50 49.46
16-06-24 52.66 53.30 51.97 8,010,900 52.83 52.78
Date Open High Low Vol Cls adjCls
16-06-23 55.25 55.60 54.34 3,792,900 55.52 55.47
16-06-22 55.39 55.63 54.34 2,390,800 54.39 54.34
16-06-21 54.74 55.75 54.24 2,216,500 55.51 55.46
16-06-20 55.89 56.26 54.65 4,383,900 54.85 54.80
16-06-17 54.44 55.15 54.10 4,845,100 54.86 54.81
16-06-16 52.53 53.44 51.63 4,469,000 53.30 53.25
16-06-15 53.49 54.24 52.75 2,955,000 53.38 53.33
16-06-14 52.63 53.80 52.41 3,187,400 53.70 53.65
16-06-13 52.51 54.01 52.18 3,900,300 53.08 53.03
Date Open High Low Vol Cls adjCls
16-06-10 53.55 53.85 52.86 5,043,300 53.00 52.95
16-06-09 54.32 55.12 54.08 2,959,900 54.48 54.43
16-06-08 56.24 57.00 54.90 4,169,100 55.18 55.13
16-06-07 53.67 56.00 53.40 6,954,000 55.22 55.17
16-06-06 52.00 53.45 51.93 3,572,600 53.28 53.23
16-06-03 51.82 52.21 50.76 3,136,200 51.44 51.35
16-06-02 51.53 51.84 50.60 3,713,700 51.69 51.60
16-06-01 51.86 52.51 50.72 4,015,000 52.40 52.30
16-05-31 51.95 53.00 51.54 4,306,400 51.86 51.76
Date Open High Low Vol Cls adjCls
16-05-27 51.91 51.98 51.01 3,876,400 51.53 51.44
16-05-26 53.00 53.00 52.01 4,726,000 52.28 52.18
16-05-25 50.77 52.28 50.77 6,274,400 52.09 51.99
16-05-24 49.55 50.44 48.95 3,544,100 50.24 50.15
16-05-23 48.89 49.48 48.29 4,022,300 49.20 49.11
16-05-20 49.60 49.83 48.72 3,119,400 49.30 49.21
16-05-19 48.02 49.52 47.51 3,792,000 49.22 49.13
16-05-18 49.67 50.23 48.51 3,608,600 48.94 48.85
16-05-17 49.30 50.43 48.95 4,180,800 49.74 49.65
Date Open High Low Vol Cls adjCls
16-05-16 48.51 49.84 48.48 7,049,700 49.17 49.08
16-05-13 47.35 49.11 47.35 6,062,800 47.72 47.63
16-05-12 48.60 49.67 47.43 6,733,600 48.25 48.16
16-05-11 46.61 48.80 46.38 4,912,400 47.92 47.83
16-05-10 45.29 47.05 45.17 4,047,400 47.01 46.92
16-05-09 46.07 46.49 44.81 4,152,200 44.99 44.91
16-05-06 45.64 47.68 45.22 5,660,300 46.56 46.47
16-05-05 48.26 48.34 45.87 9,415,800 46.10 46.02
16-05-04 49.10 50.40 46.93 9,231,000 47.02 46.93
Date Open High Low Vol Cls adjCls
16-05-03 50.67 52.15 49.11 9,411,200 50.10 50.01
16-05-02 52.62 52.70 50.90 5,067,500 51.95 51.85
16-04-29 53.83 54.59 51.63 5,051,400 52.76 52.66
16-04-28 54.36 55.44 53.03 4,145,400 53.20 53.10
16-04-27 53.03 55.46 53.03 7,606,800 54.78 54.68
16-04-26 51.44 52.66 50.75 5,383,400 52.36 52.26
16-04-25 52.13 52.38 50.40 5,187,100 51.09 51.00
16-04-22 50.14 52.73 50.05 6,365,000 52.55 52.45
16-04-21 50.62 50.92 49.11 7,799,500 50.03 49.94
Date Open High Low Vol Cls adjCls
16-04-20 50.44 51.62 49.73 6,909,800 50.66 50.57
16-04-19 50.74 51.88 50.12 6,730,800 50.53 50.44
16-04-18 46.97 50.62 46.75 4,657,800 50.13 50.04
16-04-15 49.25 49.85 48.28 4,429,100 48.91 48.82
16-04-14 49.67 49.88 48.60 4,599,700 49.46 49.37
16-04-13 49.75 50.47 48.70 4,407,800 49.32 49.23
16-04-12 47.89 50.54 47.55 5,954,400 50.11 50.02
16-04-11 48.77 49.15 47.47 4,063,900 47.53 47.44
16-04-08 47.49 48.52 47.10 5,945,900 48.29 48.20
Date Open High Low Vol Cls adjCls
16-04-07 45.42 46.27 45.09 4,398,900 45.75 45.67
16-04-06 44.04 46.01 43.52 9,776,900 45.71 45.63
16-04-05 44.00 44.99 43.78 4,394,400 44.10 44.02
16-04-04 45.92 46.64 44.38 4,418,000 44.59 44.51
16-04-01 45.07 46.14 45.01 3,379,900 45.81 45.73
16-03-31 46.13 47.37 45.86 5,755,300 46.57 46.48
16-03-30 46.97 47.43 45.48 5,345,400 46.39 46.30
16-03-29 44.67 46.38 44.40 5,443,000 46.23 46.15
16-03-28 46.61 46.71 45.21 6,189,400 45.63 45.55
Date Open High Low Vol Cls adjCls
16-03-24 44.88 46.50 44.34 9,107,000 46.27 46.19
16-03-23 47.47 48.31 46.16 6,319,000 46.29 46.20
16-03-22 48.05 49.17 47.86 4,666,400 48.01 47.92
16-03-21 48.83 49.14 47.08 5,803,800 48.61 48.52
16-03-18 49.69 49.94 47.84 10,288,400 48.76 48.67
16-03-17 49.51 50.39 48.96 6,830,800 49.26 49.17
16-03-16 47.32 49.08 46.50 9,017,700 48.71 48.62
16-03-15 45.59 47.08 44.81 5,491,500 47.02 46.93
16-03-14 45.25 47.15 45.05 6,291,600 46.31 46.22
Date Open High Low Vol Cls adjCls
16-03-11 44.35 47.13 44.10 14,798,300 46.29 46.20
16-03-10 41.80 42.57 40.02 7,024,300 42.50 42.42
16-03-09 42.01 43.49 40.63 7,702,700 42.32 42.24
16-03-08 44.55 44.64 41.00 7,708,100 41.14 41.06
16-03-07 44.98 45.81 44.20 9,934,600 45.10 45.02
16-03-04 43.44 45.90 42.20 13,165,300 45.26 45.13
16-03-03 42.24 43.45 41.76 9,478,100 42.98 42.85
16-03-02 39.84 42.69 39.73 9,839,700 42.65 42.52
16-03-01 39.16 40.64 37.65 10,922,100 40.11 39.99
Date Open High Low Vol Cls adjCls
16-02-29 38.07 38.39 36.86 7,924,200 37.95 37.84
16-02-26 38.69 39.47 37.97 7,059,700 38.02 37.91
16-02-25 37.16 38.61 36.93 8,422,900 37.64 37.53
16-02-24 34.40 36.37 33.85 8,671,600 36.21 36.10
16-02-23 36.75 37.05 35.15 6,104,400 35.30 35.20
16-02-22 35.35 37.43 35.35 7,094,600 37.35 37.24
16-02-19 36.00 36.00 34.24 12,915,000 35.35 35.25
16-02-18 40.85 41.16 36.93 11,708,000 37.03 36.92
16-02-17 39.80 41.83 39.56 10,239,500 40.50 40.38
Date Open High Low Vol Cls adjCls
16-02-16 38.92 39.20 37.71 6,102,300 39.09 38.98
16-02-12 36.49 38.26 35.79 7,517,000 37.81 37.70
16-02-11 35.95 36.54 34.67 16,470,300 35.68 35.58
16-02-10 37.15 38.08 36.04 10,903,100 37.39 37.28
16-02-09 38.90 39.59 37.05 12,085,700 37.24 37.13
16-02-08 37.89 40.35 37.54 8,300,500 40.05 39.93
16-02-05 40.38 41.72 39.46 8,553,000 40.77 40.65
16-02-04 42.52 44.06 40.60 13,684,700 41.36 41.24
16-02-03 39.94 42.52 39.15 14,322,900 42.49 42.37
Date Open High Low Vol Cls adjCls
16-02-02 37.65 40.61 37.63 16,811,900 39.26 39.14
16-02-01 38.54 38.68 36.76 9,735,200 38.25 38.14
16-01-29 37.66 39.32 37.27 9,588,400 39.09 38.98
16-01-28 37.85 38.77 36.50 12,159,700 37.25 37.14
16-01-27 34.01 36.64 33.52 10,505,500 35.53 35.43
16-01-26 33.23 34.71 32.47 10,236,900 34.59 34.49
16-01-25 34.60 35.65 32.25 9,761,600 32.31 32.22
16-01-22 35.25 36.40 34.52 13,440,800 35.48 35.38
16-01-21 30.36 33.81 30.03 11,363,200 33.55 33.45
Date Open High Low Vol Cls adjCls
16-01-20 30.24 31.18 28.16 16,346,400 30.54 30.45
16-01-19 32.05 32.84 30.45 13,316,100 30.85 30.76
16-01-15 32.96 33.93 31.85 14,988,300 32.02 31.93
16-01-14 35.13 35.68 33.66 15,146,700 35.00 34.90
16-01-13 38.06 38.31 34.00 15,524,700 34.86 34.76
16-01-12 38.57 38.68 36.16 25,166,300 37.33 37.22
16-01-11 40.56 40.62 37.52 10,090,900 37.75 37.64
16-01-08 40.61 41.90 39.80 11,345,600 40.56 40.44
16-01-07 41.95 42.90 39.80 13,733,200 40.11 39.99
Date Open High Low Vol Cls adjCls
16-01-06 46.73 47.10 43.72 10,750,100 43.77 43.64
16-01-05 49.43 49.49 47.75 4,130,000 48.52 48.38
16-01-04 48.51 50.00 48.06 5,909,300 49.13 48.99
15-12-31 48.22 49.05 47.97 3,652,100 48.58 48.44
15-12-30 48.79 49.93 48.33 3,534,800 48.38 48.24
15-12-29 50.57 50.88 49.26 3,188,000 49.73 49.58
15-12-28 50.22 50.57 49.05 4,945,200 49.69 49.54
15-12-24 51.40 51.74 50.64 2,691,600 51.22 51.07
15-12-23 49.55 51.56 48.75 8,278,800 51.50 51.35
Date Open High Low Vol Cls adjCls
15-12-22 46.60 48.84 46.36 11,511,400 48.55 48.41
15-12-21 45.87 47.72 44.50 13,333,200 46.55 46.41
15-12-18 46.47 47.39 45.67 8,659,200 45.67 45.54
15-12-17 48.64 48.99 45.91 13,563,500 46.73 46.59
15-12-16 48.74 49.23 47.30 7,657,600 47.67 47.53
15-12-15 48.23 49.20 47.72 7,060,400 48.80 48.66
15-12-14 49.12 49.59 47.35 11,824,800 47.59 47.45
15-12-11 50.01 50.23 48.71 9,869,800 49.55 49.40
15-12-10 50.57 52.40 49.89 8,353,100 51.23 51.08
Date Open High Low Vol Cls adjCls
15-12-09 51.98 53.52 50.35 8,609,600 50.83 50.68
15-12-08 52.43 53.15 51.22 9,576,500 51.82 51.67
15-12-07 54.78 54.91 52.77 11,092,700 53.68 53.52
15-12-04 57.41 57.95 55.87 8,315,600 56.81 56.37
15-12-03 59.45 59.88 57.79 6,107,900 58.14 57.69
15-12-02 59.89 60.85 58.25 6,525,600 58.77 58.32
15-12-01 60.09 61.19 59.75 5,338,800 60.50 60.04
15-11-30 60.88 62.00 59.80 5,533,100 59.90 59.44
15-11-27 60.52 61.02 60.13 2,304,900 60.71 60.24
Date Open High Low Vol Cls adjCls
15-11-25 61.30 62.24 61.03 2,784,900 61.13 60.66
15-11-24 60.90 62.49 60.85 5,438,300 62.02 61.54
15-11-23 58.75 60.84 58.35 6,585,400 60.35 59.89
15-11-20 59.85 59.85 58.49 4,338,000 58.74 58.29
15-11-19 61.15 61.34 58.85 5,114,300 59.64 59.18
15-11-18 61.69 62.56 60.55 4,020,700 61.74 61.27
15-11-17 61.84 61.86 60.16 7,130,000 61.12 60.65
15-11-16 60.12 62.52 59.54 7,089,700 62.11 61.63
15-11-13 58.49 61.09 57.86 9,381,700 60.05 59.59
Date Open High Low Vol Cls adjCls
15-11-12 59.88 60.86 58.35 9,300,000 58.50 58.05
15-11-11 64.48 64.75 60.22 13,250,400 61.01 60.54
15-11-10 67.47 72.24 63.00 17,835,800 63.42 62.93
15-11-09 68.93 69.92 67.40 3,369,600 67.90 67.38
15-11-06 69.50 70.03 67.90 3,723,500 68.60 68.07
15-11-05 69.71 71.74 69.42 3,208,400 70.10 69.56
15-11-04 70.85 72.10 68.86 4,940,100 70.22 69.68
15-11-03 67.80 71.74 67.77 6,343,900 70.84 70.30
15-11-02 65.84 67.72 65.62 4,522,100 67.38 66.86
Date Open High Low Vol Cls adjCls
15-10-30 67.78 67.92 65.62 5,663,900 66.88 66.37
15-10-29 65.27 68.17 64.83 6,892,000 67.58 67.06
15-10-28 65.29 67.05 63.65 7,213,300 65.55 65.05
15-10-27 67.50 67.81 65.00 8,163,400 65.29 64.79
15-10-26 71.66 71.89 68.74 4,821,000 69.00 68.47
15-10-23 72.32 73.08 71.30 4,558,000 72.03 71.48
15-10-22 72.05 73.24 71.51 3,318,700 73.00 72.44
15-10-21 72.77 73.20 71.43 2,723,400 71.55 71.00
15-10-20 72.12 73.77 71.81 2,867,100 73.29 72.73
Date Open High Low Vol Cls adjCls
15-10-19 72.44 72.94 71.71 4,051,100 72.31 71.75
15-10-16 73.56 73.87 71.72 4,414,000 73.39 72.83
15-10-15 71.42 72.99 70.78 4,103,900 72.96 72.40
15-10-14 70.64 72.26 70.49 4,428,100 71.57 71.02
15-10-13 70.53 72.12 69.78 2,961,200 70.58 70.04
15-10-12 72.46 72.74 69.97 4,138,000 71.09 70.54
15-10-09 72.47 72.85 70.91 5,410,000 72.40 71.84
15-10-08 69.01 72.73 68.76 7,105,000 72.33 71.77
15-10-07 70.00 70.50 67.45 5,285,300 69.14 68.61
Date Open High Low Vol Cls adjCls
15-10-06 66.72 68.78 66.29 4,978,500 68.65 68.12
15-10-05 65.08 66.99 64.44 5,365,100 66.49 65.98
15-10-02 60.34 64.27 60.10 5,264,100 64.11 63.62
15-10-01 61.34 62.33 59.75 4,083,500 60.95 60.48
15-09-30 59.74 60.48 59.07 3,989,000 60.39 59.93
15-09-29 59.04 59.84 58.29 4,435,900 59.04 58.59
15-09-28 61.87 61.97 59.31 6,347,200 59.43 58.97
15-09-25 64.44 64.74 62.03 4,251,900 62.67 62.19
15-09-24 63.10 64.24 62.51 3,459,600 63.70 63.21
Date Open High Low Vol Cls adjCls
15-09-23 65.07 65.48 63.18 4,733,300 63.18 62.69
15-09-22 64.51 66.38 64.33 2,781,100 64.81 64.31
15-09-21 66.27 66.73 65.06 2,564,600 65.86 65.35
15-09-18 67.37 67.70 65.00 6,832,600 65.47 64.97
15-09-17 69.07 70.04 68.20 6,232,900 68.57 68.04
15-09-16 66.43 69.26 66.40 4,678,700 69.14 68.61
15-09-15 65.35 66.49 65.21 2,571,400 65.72 65.22
15-09-14 65.60 65.64 64.48 3,587,800 65.00 64.50
15-09-11 66.20 66.39 64.76 4,574,500 65.65 65.15
Date Open High Low Vol Cls adjCls
15-09-10 67.33 67.75 66.06 4,137,500 67.21 66.69
15-09-09 69.70 70.73 67.06 4,004,500 67.20 66.68
15-09-08 69.12 69.79 67.69 3,565,600 69.70 69.16
15-09-04 68.35 69.07 67.61 3,386,000 68.34 67.82
15-09-03 69.85 71.32 68.74 4,016,700 69.51 68.71
15-09-02 69.29 69.58 67.07 4,221,800 69.53 68.73
15-09-01 69.64 70.30 67.65 5,283,600 68.29 67.50
15-08-31 69.64 72.25 67.85 7,077,100 71.58 70.75
15-08-28 68.66 72.31 68.52 6,647,100 70.94 70.12
Date Open High Low Vol Cls adjCls
15-08-27 66.88 70.20 66.50 9,018,000 69.01 68.21
15-08-26 65.51 65.93 63.59 6,274,900 65.16 64.41
15-08-25 67.98 68.24 63.97 5,022,600 63.99 63.25
15-08-24 60.40 67.94 58.10 11,059,400 65.55 64.79
15-08-21 70.46 71.23 68.78 6,927,000 68.78 67.99
15-08-20 72.42 73.14 70.73 6,733,200 71.05 70.23
15-08-19 75.87 76.49 71.96 7,264,200 72.38 71.55
15-08-18 75.99 77.26 75.97 2,545,000 76.64 75.76
15-08-17 76.00 77.15 75.62 2,399,800 76.54 75.66
Date Open High Low Vol Cls adjCls
15-08-14 76.26 77.25 75.93 4,219,100 76.25 75.37
15-08-13 77.19 77.75 76.09 4,298,700 76.24 75.36
15-08-12 75.33 78.59 74.44 6,121,400 78.10 77.20
15-08-11 74.11 75.67 73.36 3,653,900 75.47 74.60
15-08-10 73.32 75.73 73.03 3,446,800 75.70 74.83
15-08-07 75.85 76.76 72.65 4,695,100 73.05 72.21
15-08-06 73.67 76.39 73.15 5,069,400 76.15 75.27
15-08-05 75.40 76.29 73.91 3,898,500 74.01 73.16
15-08-04 73.94 74.57 73.63 4,208,700 74.30 73.44
Date Open High Low Vol Cls adjCls
15-08-03 73.61 74.64 72.80 3,829,000 73.22 72.38
15-07-31 76.10 76.16 74.10 4,025,800 74.35 73.49
15-07-30 76.20 77.27 75.52 3,999,800 76.63 75.75
15-07-29 74.95 77.50 73.75 7,818,100 76.28 75.40
15-07-28 70.21 73.40 69.40 6,230,000 72.85 72.01
15-07-27 70.56 71.51 69.72 4,734,200 69.99 69.18
15-07-24 72.40 72.54 71.03 3,418,800 71.61 70.78
15-07-23 72.80 73.07 71.65 3,054,200 72.54 71.70
15-07-22 72.83 73.61 72.35 5,267,000 72.66 71.82
Date Open High Low Vol Cls adjCls
15-07-21 73.15 74.12 72.88 4,907,600 73.37 72.52
15-07-20 73.61 73.65 72.29 4,795,600 72.62 71.78
15-07-17 74.53 74.63 73.35 4,012,800 73.88 73.03
15-07-16 76.15 76.15 74.33 4,296,600 74.69 73.83
15-07-15 75.62 76.71 74.84 4,723,600 75.20 74.33
15-07-14 75.50 76.64 75.34 5,639,100 76.37 75.49
15-07-13 75.63 76.49 75.38 3,480,900 75.70 74.83
15-07-10 76.75 77.39 75.39 3,381,000 75.71 74.84
15-07-09 76.84 77.32 76.00 3,693,900 76.08 75.20
Date Open High Low Vol Cls adjCls
15-07-08 77.53 77.62 75.11 3,653,100 75.47 74.60
15-07-07 76.65 78.33 75.29 5,979,100 77.92 77.02
15-07-06 75.60 77.45 75.17 3,967,700 76.38 75.50
15-07-02 77.38 77.99 76.72 3,474,400 76.78 75.89
15-07-01 78.26 78.70 76.56 5,155,200 77.18 76.29
15-06-30 79.11 79.30 77.75 4,270,800 78.06 77.16
15-06-29 80.09 80.79 78.50 3,931,900 78.59 77.68
15-06-26 80.67 81.39 79.82 3,973,800 81.36 80.42
15-06-25 81.70 81.82 80.68 3,039,700 80.73 79.80
Date Open High Low Vol Cls adjCls
15-06-24 82.06 82.63 81.26 3,847,400 81.45 80.51
15-06-23 82.24 82.69 81.66 1,941,000 82.22 81.27
15-06-22 82.42 82.44 81.27 2,007,300 81.97 81.02
15-06-19 82.11 83.07 81.67 4,028,900 81.82 80.88
15-06-18 83.58 83.69 82.73 2,408,400 82.89 81.93
15-06-17 84.42 84.71 82.64 2,008,800 83.03 82.07
15-06-16 82.52 83.84 82.52 1,515,200 83.61 82.65
15-06-15 82.45 83.36 82.36 1,892,500 82.67 81.72
15-06-12 83.43 83.50 82.75 3,578,600 83.12 82.16
Date Open High Low Vol Cls adjCls
15-06-11 84.55 84.95 83.72 1,845,100 83.93 82.96
15-06-10 84.55 84.79 83.81 2,120,100 84.61 83.63
15-06-09 83.84 84.70 83.10 4,515,600 83.22 82.26
15-06-08 83.78 84.70 82.69 3,846,800 82.96 82.00
15-06-05 83.01 85.20 82.82 3,000,100 84.49 83.25
15-06-04 83.11 83.85 82.68 2,285,000 83.40 82.17
15-06-03 84.55 85.36 83.87 4,354,700 83.92 82.69
15-06-02 84.48 85.43 82.89 2,995,100 84.79 83.54
15-06-01 83.96 84.14 83.25 2,830,500 83.84 82.61
Date Open High Low Vol Cls adjCls
15-05-29 84.24 84.53 83.37 4,045,200 83.61 82.38
15-05-28 84.31 84.74 82.83 3,087,900 83.92 82.69
15-05-27 84.50 85.32 83.50 3,492,100 84.15 82.91
15-05-26 85.27 85.72 83.81 3,598,700 84.18 82.94
15-05-22 84.53 86.55 84.34 4,026,800 86.17 84.90
15-05-21 83.77 85.66 83.50 3,907,100 85.60 84.34
15-05-20 83.52 84.05 82.89 2,630,000 83.40 82.17
15-05-19 84.23 84.56 83.40 4,105,900 83.56 82.33
15-05-18 84.44 85.06 83.73 3,168,500 84.98 83.73
Date Open High Low Vol Cls adjCls
15-05-15 83.95 85.29 83.09 4,536,700 84.67 83.43
15-05-14 85.31 86.05 84.36 3,154,900 84.49 83.25
15-05-13 87.53 87.53 84.62 4,199,000 85.11 83.86
15-05-12 86.32 87.04 85.50 4,337,100 86.19 84.92
15-05-11 88.87 88.87 86.21 4,053,900 86.32 85.05
15-05-08 89.64 89.71 87.41 5,394,300 88.56 87.26
15-05-07 89.69 89.75 87.68 5,234,300 88.77 87.47
15-05-06 90.62 91.75 89.14 4,731,400 89.66 88.34
15-05-05 93.67 95.75 89.06 9,411,400 89.32 88.01
Date Open High Low Vol Cls adjCls
15-05-04 94.43 95.20 92.79 5,065,500 93.73 92.35
15-05-01 93.93 94.30 92.82 2,211,900 93.92 92.54
15-04-30 94.20 94.72 92.76 5,498,400 94.10 92.72
15-04-29 93.30 95.00 92.84 3,339,200 93.90 92.52
15-04-28 93.00 94.35 92.73 2,250,700 93.66 92.28
15-04-27 93.69 94.02 92.80 2,424,100 93.16 91.79
15-04-24 92.94 93.34 92.20 3,426,500 92.65 91.29
15-04-23 93.10 94.72 92.96 2,639,300 93.46 92.09
15-04-22 93.09 93.62 91.90 2,651,500 93.04 91.67
Date Open High Low Vol Cls adjCls
15-04-21 93.31 94.22 92.12 3,091,900 92.56 91.20
15-04-20 93.90 95.94 93.34 7,866,600 93.66 92.28
15-04-17 93.43 93.81 91.39 6,560,700 93.68 92.30
15-04-16 94.56 94.99 93.72 5,076,500 93.94 92.56
15-04-15 91.08 94.65 90.77 7,222,500 94.54 93.15
15-04-14 89.65 90.91 89.21 4,113,400 90.83 89.50
15-04-13 90.49 91.10 88.54 4,299,700 88.68 87.38
15-04-10 90.00 90.11 88.74 4,061,900 90.10 88.78
15-04-09 86.71 89.60 86.51 5,976,700 88.90 87.59
Date Open High Low Vol Cls adjCls
15-04-08 86.70 87.22 85.38 5,908,800 86.12 84.85
15-04-07 85.93 86.83 85.40 3,519,000 85.44 84.18
15-04-06 85.04 86.60 84.80 3,250,800 85.86 84.60
15-04-02 83.30 85.37 82.92 3,567,900 84.55 83.31
15-04-01 83.76 84.96 83.49 4,170,400 83.86 82.63
15-03-31 83.05 83.77 82.55 2,397,900 82.81 81.59
15-03-30 83.18 84.08 82.52 2,828,800 83.85 82.62
15-03-27 82.81 82.84 81.93 2,432,400 82.19 80.98
15-03-26 83.50 84.04 82.46 4,060,900 83.20 81.98
Date Open High Low Vol Cls adjCls
15-03-25 82.22 83.15 81.31 4,056,800 82.34 81.13
15-03-24 81.34 81.75 80.53 3,503,900 81.41 80.21
15-03-23 82.27 82.73 80.99 3,865,700 81.04 79.85
15-03-20 80.91 83.50 80.91 5,062,900 81.95 80.75
15-03-19 81.04 82.28 79.91 4,001,100 80.43 79.25
15-03-18 79.97 83.18 79.67 5,485,400 82.59 81.38
15-03-17 80.15 81.25 79.74 6,101,000 80.44 79.26
15-03-16 77.85 80.74 77.52 4,590,700 80.64 79.46
15-03-13 77.55 78.53 77.00 3,577,900 78.42 77.27
Date Open High Low Vol Cls adjCls
15-03-12 79.84 79.93 78.01 2,972,500 78.19 77.04
15-03-11 79.23 80.23 78.78 3,134,600 79.49 78.32
15-03-10 79.72 81.05 78.99 4,617,100 78.99 77.83
15-03-09 81.49 82.78 80.61 3,296,400 80.77 79.58
15-03-06 81.83 82.17 80.63 5,386,900 81.73 80.26
15-03-05 83.32 83.34 82.41 3,312,100 82.84 81.35
15-03-04 82.97 83.60 81.33 3,426,700 83.35 81.85
15-03-03 81.88 83.69 81.51 5,506,800 82.78 81.29
15-03-02 84.23 84.23 81.36 6,564,700 82.02 80.55
Date Open High Low Vol Cls adjCls
15-02-27 85.70 85.70 83.84 6,321,700 84.23 82.72
15-02-26 85.45 86.19 84.57 4,002,400 85.24 83.71
15-02-25 85.65 86.97 85.10 3,190,500 86.41 84.86
15-02-24 86.25 86.62 85.01 3,003,300 85.89 84.35
15-02-23 84.57 86.30 83.95 3,861,900 85.52 83.99
15-02-20 86.00 86.50 84.85 3,749,900 85.45 83.92
15-02-19 82.84 86.98 82.84 6,215,500 86.10 84.55
15-02-18 87.44 88.76 86.44 4,712,300 86.87 85.31
15-02-17 88.39 89.40 87.98 7,318,400 88.67 87.08
Date Open High Low Vol Cls adjCls
15-02-13 88.50 90.10 88.09 5,595,000 89.44 87.83
15-02-12 87.01 87.69 85.96 7,110,700 87.31 85.74
15-02-11 82.94 85.73 82.41 4,894,200 85.61 84.07
15-02-10 83.39 84.50 81.67 4,528,900 84.34 82.83
15-02-09 83.19 84.55 82.94 3,086,100 83.46 81.96
15-02-06 84.51 84.70 82.27 5,046,800 82.70 81.22
15-02-05 84.21 84.78 83.02 4,703,700 83.68 82.18
15-02-04 83.91 84.98 82.46 5,472,000 83.07 81.58
15-02-03 85.21 86.89 84.24 9,888,600 85.60 84.06
Date Open High Low Vol Cls adjCls
15-02-02 83.01 83.60 80.76 7,752,400 82.77 81.28
15-01-30 79.49 82.51 78.67 5,202,700 81.75 80.28
15-01-29 79.91 80.50 77.95 6,589,600 80.14 78.70
15-01-28 82.40 82.77 78.97 7,093,200 79.18 77.76
15-01-27 82.24 84.14 81.40 4,004,700 82.65 81.17
15-01-26 81.79 83.01 80.01 3,304,100 82.66 81.18
15-01-23 81.12 83.13 80.82 5,184,800 81.44 79.98
15-01-22 81.14 81.56 78.87 5,254,100 81.52 80.06
15-01-21 78.80 80.83 78.28 6,113,500 80.74 79.29
Date Open High Low Vol Cls adjCls
15-01-20 77.87 77.98 76.18 5,493,000 77.77 76.37
15-01-16 76.83 78.80 76.38 5,487,100 78.45 77.04
15-01-15 78.90 78.95 75.41 4,178,300 75.48 74.13
15-01-14 74.52 77.46 73.82 7,496,500 77.35 75.96
15-01-13 75.10 76.54 74.61 5,526,100 75.80 74.44
15-01-12 77.40 77.40 74.66 7,511,700 75.05 73.70
15-01-09 78.91 79.63 77.70 4,248,400 79.14 77.72
15-01-08 77.49 79.05 76.63 6,229,200 78.91 77.49
15-01-07 76.59 78.17 75.73 6,262,200 76.44 75.07
Date Open High Low Vol Cls adjCls
15-01-06 75.37 77.39 74.39 6,805,500 75.24 73.89
15-01-05 80.87 80.87 75.04 8,958,400 75.80 74.44
15-01-02 80.97 82.74 80.73 4,472,800 82.29 80.81
14-12-31 82.30 83.64 81.29 3,911,200 82.50 81.02
14-12-30 83.46 83.99 82.57 3,537,900 83.54 82.04
14-12-29 83.86 84.73 82.59 3,963,100 83.83 82.33
14-12-26 84.14 84.47 82.73 2,209,100 83.19 81.70
14-12-24 83.39 83.92 81.71 1,848,600 83.08 81.59
14-12-23 84.61 85.21 83.22 6,073,000 84.24 82.73
Date Open High Low Vol Cls adjCls
14-12-22 83.25 84.08 81.82 6,395,800 83.65 82.15
14-12-19 81.94 84.93 80.63 10,083,800 84.86 83.34
14-12-18 80.98 81.98 77.90 9,704,200 81.01 79.56
14-12-17 74.92 79.47 74.27 10,104,000 78.60 77.19
14-12-16 71.34 76.35 71.00 10,391,100 73.69 72.37
14-12-15 74.19 74.94 71.80 7,491,500 72.01 70.72
14-12-12 73.81 75.80 73.01 9,438,100 73.34 72.02
14-12-11 75.77 77.28 75.07 7,807,000 75.25 73.90
14-12-10 76.71 76.87 74.64 9,208,500 75.63 74.27
Date Open High Low Vol Cls adjCls
14-12-09 76.04 79.03 75.94 8,257,200 78.41 77.00
14-12-08 77.61 78.11 76.09 8,080,300 76.67 75.29
14-12-05 79.06 79.93 77.50 7,445,200 79.07 77.39
14-12-04 79.50 79.97 78.26 5,686,000 79.38 77.69
14-12-03 79.83 81.89 79.62 5,708,800 80.67 78.95
14-12-02 77.72 80.47 76.90 7,586,200 79.15 77.46
14-12-01 78.76 79.90 76.85 13,247,200 78.73 77.05
14-11-28 81.93 82.28 78.66 9,903,200 79.15 77.46
14-11-26 88.95 89.53 87.80 4,505,400 88.46 86.58
Date Open High Low Vol Cls adjCls
14-11-25 92.85 92.98 89.51 5,174,900 89.98 88.06
14-11-24 92.72 93.72 91.68 5,590,600 92.48 90.51
14-11-21 94.37 94.75 92.50 6,589,000 93.28 91.29
14-11-20 90.64 93.12 90.31 4,822,500 92.47 90.50
14-11-19 89.83 90.82 88.69 3,006,400 90.26 88.34
14-11-18 88.57 90.27 88.31 3,473,300 89.39 87.49
14-11-17 89.70 90.00 88.41 3,948,700 88.97 87.07
14-11-14 90.25 90.68 88.56 4,014,600 90.19 88.27
14-11-13 90.45 91.38 88.40 5,525,700 89.46 87.55
Date Open High Low Vol Cls adjCls
14-11-12 92.39 93.46 91.26 5,133,000 91.42 89.47
14-11-11 93.55 93.83 91.68 3,884,800 93.01 91.03
14-11-10 95.04 95.94 92.06 8,555,300 92.34 90.37
14-11-07 93.83 95.22 93.61 5,184,100 94.31 92.30
14-11-06 90.17 93.54 89.97 4,073,800 93.51 91.52
14-11-05 90.50 92.10 89.32 5,457,000 91.32 89.37
14-11-04 89.72 90.09 87.79 9,634,400 89.12 87.22
14-11-03 92.53 94.32 90.62 5,730,500 90.74 88.81
14-10-31 88.29 92.50 87.38 6,642,700 91.78 89.83
Date Open High Low Vol Cls adjCls
14-10-30 90.87 91.17 89.01 6,245,000 89.46 87.55
14-10-29 93.90 95.98 89.93 8,894,100 91.32 89.37
14-10-28 88.83 90.47 88.07 5,597,100 90.35 88.43
14-10-27 88.59 89.22 87.33 6,597,200 88.32 86.44
14-10-24 91.52 92.25 90.01 3,571,500 90.98 89.04
14-10-23 91.29 93.20 90.34 3,985,400 92.17 90.21
14-10-22 92.71 94.08 89.80 5,935,000 89.97 88.05
14-10-21 92.71 93.11 90.42 7,370,500 92.09 90.13
14-10-20 88.38 90.67 88.14 6,366,700 90.67 88.74
Date Open High Low Vol Cls adjCls
14-10-17 91.08 93.66 87.41 9,923,800 88.52 86.63
14-10-16 83.12 90.39 83.12 10,761,700 89.57 87.66
14-10-15 83.02 85.89 80.98 12,378,100 85.46 83.64
14-10-14 86.51 87.69 83.64 11,221,200 84.66 82.86
14-10-13 87.88 88.97 85.15 17,050,100 85.25 83.43
14-10-10 89.72 91.45 86.74 10,999,400 88.37 86.49
14-10-09 95.17 95.23 89.31 14,297,800 90.00 88.08
14-10-08 93.98 96.02 92.10 8,674,600 95.93 93.89
14-10-07 96.54 97.95 95.36 4,340,200 95.38 93.35
Date Open High Low Vol Cls adjCls
14-10-06 99.11 99.95 97.11 6,747,100 97.19 95.12
14-10-03 98.79 100.28 97.45 4,232,700 98.70 96.60
14-10-02 98.23 99.48 96.32 6,146,200 98.67 96.57
14-10-01 101.44 102.68 98.37 5,712,900 99.26 97.15
14-09-30 103.95 104.05 100.40 5,351,200 101.44 99.28
14-09-29 102.24 104.52 102.03 2,832,900 104.25 102.03
14-09-26 102.15 104.74 101.70 2,402,500 103.96 101.75
14-09-25 104.42 104.64 102.27 4,739,600 102.28 100.10
14-09-24 102.88 105.09 101.46 4,076,800 104.82 102.59
Date Open High Low Vol Cls adjCls
14-09-23 103.44 105.23 102.87 4,713,700 103.02 100.83
14-09-22 104.02 104.30 102.26 6,184,300 103.54 101.33
14-09-19 106.23 106.58 105.07 3,214,300 105.13 102.89
14-09-18 107.40 107.78 105.07 3,167,000 105.80 103.55
14-09-17 106.88 107.76 105.91 3,076,900 106.64 104.37
14-09-16 105.95 108.14 105.74 2,946,100 107.01 104.73
14-09-15 105.28 106.55 104.08 2,408,400 106.24 103.98
14-09-12 107.12 107.19 104.59 2,804,600 105.46 103.21
14-09-11 106.20 107.52 105.18 2,297,400 107.39 105.10
Date Open High Low Vol Cls adjCls
14-09-10 106.63 106.79 105.01 3,550,100 106.70 104.43
14-09-09 106.57 107.77 105.50 2,822,000 106.35 104.08
14-09-08 108.37 108.64 105.96 4,290,700 107.02 104.74
14-09-05 108.78 109.93 106.93 4,839,300 109.87 107.27
14-09-04 111.94 112.00 107.99 7,292,100 108.51 105.94
14-09-03 112.48 112.99 111.16 2,290,000 111.48 108.84
14-09-02 112.08 112.93 110.87 3,909,600 111.57 108.93
14-08-29 110.47 112.76 110.47 2,556,000 112.69 110.02
14-08-28 110.02 111.23 109.84 2,226,500 111.08 108.45
Date Open High Low Vol Cls adjCls
14-08-27 112.29 112.29 110.32 2,563,900 110.50 107.88
14-08-26 112.16 113.51 111.92 2,814,000 112.05 109.39
14-08-25 110.20 112.08 110.01 3,843,900 111.97 109.32
14-08-22 110.43 110.65 109.00 2,263,500 109.74 107.14
14-08-21 110.30 110.93 109.01 2,576,100 110.73 108.11
14-08-20 109.99 110.23 108.87 3,428,300 110.02 107.41
14-08-19 109.12 110.18 109.00 2,916,000 109.89 107.29
14-08-18 108.16 108.93 107.25 5,167,000 108.85 106.27
14-08-15 106.40 108.29 105.97 4,087,400 108.21 105.64
Date Open High Low Vol Cls adjCls
14-08-14 106.60 106.86 105.33 3,892,600 105.89 103.38
14-08-13 106.65 107.39 105.91 2,008,400 106.51 103.99
14-08-12 107.79 107.79 105.66 4,306,200 106.06 103.55
14-08-11 109.27 110.23 108.38 2,982,100 108.51 105.94
14-08-08 107.03 109.34 106.59 3,376,900 109.23 106.64
14-08-07 107.48 107.75 106.00 3,319,700 107.12 104.58
14-08-06 107.79 108.51 106.50 4,022,600 106.90 104.37
14-08-05 110.17 110.40 107.27 4,177,700 108.10 105.54
14-08-04 106.60 112.19 106.02 6,785,700 110.73 108.11
Date Open High Low Vol Cls adjCls
14-08-01 105.87 106.89 104.50 5,191,000 105.62 103.12
14-07-31 109.14 109.14 106.00 6,913,900 106.85 104.32
14-07-30 111.47 113.00 108.76 6,010,100 109.87 107.27
14-07-29 107.55 110.15 107.25 6,752,000 109.23 106.64
14-07-28 109.41 109.57 107.38 4,839,400 107.65 105.10
14-07-25 110.44 110.44 109.04 2,239,700 109.21 106.62
14-07-24 110.45 112.11 110.11 4,549,500 111.00 108.37
14-07-23 108.66 111.11 108.18 5,516,100 110.81 108.18
14-07-22 109.33 109.51 108.28 4,192,300 108.32 105.75
Date Open High Low Vol Cls adjCls
14-07-21 108.60 109.30 106.78 4,401,100 108.87 106.29
14-07-18 108.07 108.77 107.56 3,099,900 108.33 105.76
14-07-17 112.26 112.50 107.96 5,618,800 108.11 105.55
14-07-16 110.30 112.80 109.45 7,098,500 112.53 109.86
14-07-15 109.25 110.31 107.61 8,849,600 109.72 107.12
14-07-14 105.53 106.33 105.15 2,828,800 105.92 103.41
14-07-11 106.00 106.06 104.45 2,869,500 104.78 102.30
14-07-10 105.98 106.78 105.21 2,649,700 106.14 103.62
14-07-09 107.61 107.64 106.62 2,165,200 107.50 104.95
Date Open High Low Vol Cls adjCls
14-07-08 106.49 107.68 105.98 3,410,100 107.49 104.94
14-07-07 107.60 107.64 106.56 1,718,900 106.79 104.26
14-07-03 107.93 108.50 107.26 1,259,200 107.58 105.03
14-07-02 109.04 109.75 107.39 2,073,600 107.63 105.08
14-07-01 110.72 110.72 108.38 2,199,500 109.33 106.74
14-06-30 108.77 110.09 108.60 2,374,300 109.47 106.88
14-06-27 108.95 109.58 108.20 2,367,400 109.50 106.90
14-06-26 109.87 109.98 108.02 1,925,300 109.09 106.50
14-06-25 107.77 109.70 107.50 3,413,200 109.57 106.97
Date Open High Low Vol Cls adjCls
14-06-24 111.12 111.36 106.86 3,722,200 107.39 104.84
14-06-23 111.62 112.06 110.38 2,439,100 111.10 108.47
14-06-20 111.24 111.89 110.47 4,585,900 111.55 108.91
14-06-19 109.82 110.28 108.82 2,614,800 110.22 107.61
14-06-18 107.39 109.66 107.09 3,263,400 109.58 106.98
14-06-17 108.14 108.66 106.88 3,040,500 107.41 104.86
14-06-16 108.95 109.95 108.15 2,448,400 108.36 105.79
14-06-13 107.97 109.42 106.26 2,981,400 109.37 106.78
14-06-12 107.50 109.29 106.91 5,610,600 107.73 105.18
Date Open High Low Vol Cls adjCls
14-06-11 103.21 109.00 103.21 11,688,400 108.32 105.75
14-06-10 102.93 104.36 102.93 4,738,300 103.92 101.46
14-06-09 102.51 103.50 102.14 2,363,600 103.07 100.63
14-06-06 102.32 102.50 101.43 2,222,800 102.33 99.64
14-06-05 101.40 102.43 100.48 3,805,400 102.21 99.52
14-06-04 101.85 102.30 101.37 1,569,000 102.04 99.36
14-06-03 102.44 102.62 101.61 2,371,900 101.84 99.16
14-06-02 103.23 103.37 102.27 1,260,200 102.51 99.82
14-05-30 103.10 103.92 102.41 1,811,600 102.86 100.16
Date Open High Low Vol Cls adjCls
14-05-29 102.06 103.50 101.59 2,320,000 103.31 100.59
14-05-28 101.64 102.85 100.45 2,582,500 102.00 99.32
14-05-27 101.58 102.21 101.08 2,275,900 101.33 98.67
14-05-23 101.76 102.19 101.11 2,070,100 101.35 98.69
14-05-22 100.67 102.44 100.16 3,727,100 101.58 98.91
14-05-21 99.56 101.08 99.40 3,127,200 100.67 98.02
14-05-20 99.53 100.02 98.69 2,540,100 99.03 96.43
14-05-19 98.98 100.09 98.85 2,886,700 100.04 97.41
14-05-16 99.40 99.58 98.59 4,107,000 99.07 96.47
Date Open High Low Vol Cls adjCls
14-05-15 101.28 101.29 98.18 6,250,100 99.55 96.93
14-05-14 102.82 103.15 101.09 3,045,600 101.53 98.86
14-05-13 101.60 102.00 100.62 3,502,900 100.88 98.23
14-05-12 101.06 102.37 100.93 4,409,900 101.06 98.40
14-05-09 100.17 100.72 99.20 3,788,800 100.58 97.94
14-05-08 101.85 101.90 99.84 3,240,000 100.01 97.38
14-05-07 103.29 104.38 101.72 5,432,100 101.90 99.22
14-05-06 102.74 104.84 101.79 8,739,400 102.73 100.03
14-05-05 99.04 99.80 97.63 3,246,000 99.49 96.88
Date Open High Low Vol Cls adjCls
14-05-02 99.70 100.68 99.07 3,427,100 99.57 96.95
14-05-01 99.15 99.56 98.47 2,418,500 99.55 96.93
14-04-30 99.31 99.47 98.02 2,964,500 99.02 96.42
14-04-29 100.04 100.70 99.67 3,967,800 100.12 97.49
14-04-28 100.11 100.16 98.50 4,490,800 99.36 96.75
14-04-25 99.86 100.24 99.13 3,538,900 99.50 96.89
14-04-24 99.34 101.29 98.96 6,477,400 100.19 97.56
14-04-23 99.00 99.38 98.40 2,871,000 98.98 96.38
14-04-22 98.76 100.09 98.45 3,176,200 98.97 96.37
Date Open High Low Vol Cls adjCls
14-04-21 99.01 99.31 97.67 5,604,700 99.02 96.42
14-04-17 98.67 99.71 97.91 6,273,200 98.96 96.36
14-04-16 98.55 99.30 97.92 3,674,900 98.25 95.67
14-04-15 97.51 98.59 96.94 4,585,300 97.94 95.37
14-04-14 96.99 98.27 96.31 4,273,100 97.31 94.75
14-04-11 96.31 97.67 96.12 7,627,500 96.48 93.94
14-04-10 99.32 99.78 96.13 7,084,500 96.58 94.04
14-04-09 98.73 99.69 97.93 5,452,600 99.48 96.87
14-04-08 97.05 99.02 96.85 5,947,500 98.40 95.81
Date Open High Low Vol Cls adjCls
14-04-07 99.14 100.85 96.71 8,606,400 96.89 94.34
14-04-04 102.15 103.50 99.81 19,754,300 101.05 98.39
14-04-03 86.63 100.00 85.95 44,799,300 99.02 96.42
14-04-02 86.23 86.99 86.15 3,069,000 86.47 84.20
14-04-01 84.88 86.58 84.54 4,858,000 86.56 84.29
14-03-31 85.24 86.03 84.56 2,927,000 84.76 82.53
14-03-28 84.00 85.28 83.75 3,494,200 84.94 82.71
14-03-27 83.55 84.21 82.65 3,681,400 83.49 81.30
14-03-26 83.61 84.44 83.13 4,467,500 83.15 80.96
Date Open High Low Vol Cls adjCls
14-03-25 83.54 83.66 82.72 4,111,900 83.12 80.94
14-03-24 84.03 84.43 82.38 3,172,700 82.78 80.60
14-03-21 84.02 84.12 82.65 5,480,900 83.59 81.39
14-03-20 82.24 83.81 81.71 3,514,600 83.75 81.55
14-03-19 83.37 83.45 82.04 3,061,800 82.40 80.23
14-03-18 82.49 83.46 82.24 2,647,400 83.30 81.11
14-03-17 82.20 82.62 81.66 3,189,400 82.22 80.06
14-03-14 81.60 82.17 81.42 3,195,700 82.00 79.84
14-03-13 82.22 82.39 81.52 3,557,100 81.57 79.43
Date Open High Low Vol Cls adjCls
14-03-12 82.52 83.34 82.08 3,821,000 82.23 80.07
14-03-11 85.04 85.38 82.51 5,929,000 82.84 80.66
14-03-10 85.06 85.21 84.23 2,589,800 84.87 82.64
14-03-07 86.83 86.86 85.04 5,047,300 85.26 82.84
14-03-06 86.71 86.76 85.58 5,884,500 86.52 84.07
14-03-05 86.09 86.49 85.30 4,832,200 85.41 82.99
14-03-04 85.04 86.40 84.60 4,518,200 86.03 83.59
14-03-03 83.92 85.77 83.75 3,423,900 84.40 82.01
14-02-28 83.22 84.98 83.13 4,916,500 84.16 81.78
Date Open High Low Vol Cls adjCls
14-02-27 82.15 83.27 82.07 2,508,800 83.04 80.69
14-02-26 83.30 84.61 82.00 3,896,100 82.23 79.90
14-02-25 83.26 83.52 82.02 3,139,300 83.51 81.14
14-02-24 83.01 85.21 82.95 4,927,500 83.39 81.03
14-02-21 83.21 83.55 82.27 2,906,500 82.31 79.98
14-02-20 83.47 83.62 82.74 4,996,400 83.21 80.85
14-02-19 83.06 84.39 82.86 4,168,200 83.73 81.36
14-02-18 81.70 83.57 81.70 4,743,600 83.57 81.20
14-02-14 81.61 82.00 80.76 4,278,600 81.54 79.23
Date Open High Low Vol Cls adjCls
14-02-13 80.64 82.25 80.18 2,979,200 81.52 79.21
14-02-12 82.05 82.62 81.23 2,411,500 81.69 79.38
14-02-11 80.80 82.42 80.08 4,032,800 82.01 79.69
14-02-10 80.18 80.97 79.43 3,860,500 80.93 78.64
14-02-07 79.28 80.27 78.71 3,732,500 80.17 77.90
14-02-06 79.36 79.91 78.69 4,005,700 78.90 76.66
14-02-05 80.49 80.49 78.93 5,266,300 79.13 76.89
14-02-04 78.96 81.47 78.85 6,356,500 80.03 77.76
14-02-03 80.73 81.37 78.15 7,058,700 78.17 75.95
Date Open High Low Vol Cls adjCls
14-01-31 80.49 81.24 80.32 3,041,400 80.69 78.40
14-01-30 81.46 81.99 80.50 3,544,300 81.45 79.14
14-01-29 80.36 81.61 79.97 3,505,800 81.29 78.99
14-01-28 79.58 81.49 79.04 4,433,400 81.11 78.81
14-01-27 81.11 81.42 79.92 4,938,700 80.45 78.17
14-01-24 82.57 82.80 81.09 5,042,500 81.09 78.79
14-01-23 83.35 83.35 82.07 3,720,600 82.88 80.53
14-01-22 81.67 83.97 81.55 7,865,500 83.72 81.35
14-01-21 80.65 81.73 80.63 5,335,300 81.19 78.89
Date Open High Low Vol Cls adjCls
14-01-17 81.86 81.90 80.02 3,980,600 80.06 77.79
14-01-16 81.54 81.74 80.60 6,864,300 81.32 79.02
14-01-15 81.13 82.38 81.02 5,371,200 81.72 79.40
14-01-14 78.40 80.99 78.40 7,782,900 80.84 78.55
14-01-13 79.50 79.82 78.19 4,941,300 78.37 76.15
14-01-10 78.99 79.89 78.50 3,831,600 79.83 77.57
14-01-09 79.15 79.41 78.15 4,588,100 79.08 76.84
14-01-08 79.86 80.00 78.67 4,344,800 79.04 76.80
14-01-07 78.85 79.92 78.17 4,118,100 79.84 77.58
Date Open High Low Vol Cls adjCls
14-01-06 78.37 78.67 77.80 4,035,400 78.34 76.12
14-01-03 78.71 79.23 78.14 2,229,400 78.31 76.09
14-01-02 79.03 79.03 78.01 3,348,300 78.56 76.33
13-12-31 79.04 79.59 78.54 2,258,900 79.32 77.07
13-12-30 79.33 79.86 78.80 2,334,600 79.09 76.85
13-12-27 78.30 79.69 78.17 3,045,200 79.40 77.15
13-12-26 78.49 78.51 77.89 2,543,000 78.22 76.00
13-12-24 78.50 78.59 78.26 2,203,700 78.40 76.18
13-12-23 79.11 79.28 78.31 3,628,500 78.49 76.27
Date Open High Low Vol Cls adjCls
13-12-20 78.96 79.53 78.63 6,046,200 78.77 76.54
13-12-19 79.57 79.59 78.80 6,307,900 79.02 76.78
13-12-18 79.09 79.71 78.00 7,626,800 79.65 77.39
13-12-17 78.90 79.76 78.68 8,708,000 79.11 76.87
13-12-16 78.45 79.90 78.29 10,356,900 79.07 76.83
13-12-13 73.65 78.32 73.60 38,535,900 78.30 76.08
13-12-12 83.74 84.86 83.50 4,731,100 83.67 81.30
13-12-11 84.87 85.37 83.41 5,111,700 83.59 81.22
13-12-10 86.19 87.28 85.19 5,517,700 85.26 82.84
Date Open High Low Vol Cls adjCls
13-12-09 86.66 86.84 85.43 4,132,700 86.19 83.75
13-12-06 88.67 89.02 86.37 3,948,400 86.65 84.02
13-12-05 88.21 89.05 87.75 2,696,900 87.99 85.32
13-12-04 89.50 89.51 88.01 3,568,000 88.61 85.92
13-12-03 88.57 89.70 88.00 4,232,500 89.50 86.78
13-12-02 88.92 89.12 88.09 2,452,200 88.51 85.82
13-11-29 88.53 89.84 87.66 2,505,700 88.82 86.12
13-11-27 90.22 90.53 88.16 3,667,900 88.60 85.91
13-11-26 90.33 91.02 89.24 2,633,700 90.57 87.82
Date Open High Low Vol Cls adjCls
13-11-25 91.96 91.96 89.90 2,498,300 90.52 87.77
13-11-22 92.74 92.75 91.52 2,093,900 92.04 89.25
13-11-21 91.40 92.48 90.98 2,081,700 92.27 89.47
13-11-20 91.35 91.68 90.14 2,498,300 90.54 87.79
13-11-19 90.53 91.51 89.50 2,618,800 90.70 87.95
13-11-18 91.23 91.30 90.03 3,324,800 90.38 87.64
13-11-15 90.99 91.63 89.90 3,390,800 90.93 88.17
13-11-14 91.14 91.27 90.34 2,029,100 91.08 88.32
13-11-13 89.55 91.37 89.30 3,663,100 91.22 88.45
Date Open High Low Vol Cls adjCls
13-11-12 90.93 90.93 89.67 4,447,800 89.93 87.20
13-11-11 91.15 91.76 90.56 1,883,900 91.15 88.38
13-11-08 89.53 91.34 89.52 3,516,300 90.97 88.21
13-11-07 92.54 92.62 89.47 4,524,700 89.95 87.22
13-11-06 93.72 94.21 91.51 3,228,400 92.02 89.23
13-11-05 94.71 94.94 92.41 4,808,100 92.86 90.04
13-11-04 95.34 96.54 94.25 3,348,500 95.93 93.02
13-11-01 95.44 95.99 93.29 3,096,000 94.39 91.52
13-10-31 96.04 96.31 93.74 2,848,400 95.29 92.40
Date Open High Low Vol Cls adjCls
13-10-30 97.97 98.47 94.53 2,377,900 96.01 93.10
13-10-29 97.10 97.90 96.67 2,454,300 97.76 94.79
13-10-28 96.27 96.98 95.60 3,621,200 96.58 93.65
13-10-25 94.31 96.18 94.26 3,464,500 96.15 93.23
13-10-24 92.28 94.55 91.27 5,242,700 94.29 91.43
13-10-23 94.57 94.62 91.92 4,780,900 92.28 89.48
13-10-22 96.00 97.26 94.59 3,286,400 95.36 92.47
13-10-21 97.71 98.23 95.87 2,472,000 96.03 93.11
13-10-18 97.19 97.82 96.16 2,553,900 97.42 94.46
Date Open High Low Vol Cls adjCls
13-10-17 97.43 97.58 96.05 2,223,300 96.75 93.81
13-10-16 96.59 98.13 96.39 3,675,500 97.53 94.57
13-10-15 95.50 96.68 95.08 2,472,500 95.83 92.92
13-10-14 94.53 96.13 94.27 2,134,900 95.75 92.84
13-10-11 93.81 95.98 93.69 2,141,800 95.46 92.56
13-10-10 93.39 94.57 92.38 2,054,900 94.41 91.54
13-10-09 92.77 93.57 91.60 1,799,900 92.11 89.31
13-10-08 93.66 94.32 91.88 2,217,000 92.12 89.32
13-10-07 93.27 94.89 93.05 1,875,900 93.60 90.76
Date Open High Low Vol Cls adjCls
13-10-04 93.14 94.10 92.73 1,668,100 93.90 91.05
13-10-03 94.33 94.79 92.82 2,209,800 92.98 90.16
13-10-02 93.14 94.70 92.38 2,612,100 94.68 91.81
13-10-01 92.89 94.45 92.50 2,580,000 93.44 90.60
13-09-30 93.27 93.69 92.50 2,599,700 92.99 90.17
13-09-27 94.18 94.65 93.54 1,611,300 94.53 91.66
13-09-26 94.98 95.25 93.42 2,097,900 94.48 91.61
13-09-25 94.42 95.76 94.36 2,223,300 94.83 91.95
13-09-24 94.12 96.01 93.70 3,324,100 94.71 91.84
Date Open High Low Vol Cls adjCls
13-09-23 93.45 94.38 92.65 1,770,700 94.11 91.25
13-09-20 94.78 94.98 93.40 2,626,400 93.69 90.85
13-09-19 95.25 95.59 94.22 2,656,500 94.80 91.92
13-09-18 93.73 95.10 93.69 2,549,200 94.96 92.08
13-09-17 93.18 94.27 92.70 2,293,800 93.67 90.83
13-09-16 95.78 95.81 93.13 3,356,900 93.36 90.53
13-09-13 96.69 96.75 94.45 3,265,700 94.70 91.83
13-09-12 94.55 95.73 94.11 3,342,800 95.53 92.63
13-09-11 93.62 94.67 93.00 1,948,000 94.67 91.80
Date Open High Low Vol Cls adjCls
13-09-10 93.92 94.15 92.38 2,746,500 93.40 90.56
13-09-09 93.14 94.13 93.14 2,317,500 94.02 91.17
13-09-06 92.78 94.00 92.21 2,524,600 93.01 90.01
13-09-05 92.29 93.00 92.22 1,532,700 92.75 89.76
13-09-04 92.58 92.83 91.95 2,312,100 92.16 89.19
13-09-03 92.43 92.87 91.70 1,939,700 92.71 89.72
13-08-30 91.61 92.18 90.78 2,034,100 91.42 88.47
13-08-29 92.05 92.70 91.58 2,662,200 91.65 88.70
13-08-28 91.25 93.14 91.25 4,067,700 92.58 89.60
Date Open High Low Vol Cls adjCls
13-08-27 90.20 91.92 90.19 2,826,800 90.88 87.95
13-08-26 91.95 92.10 90.74 3,152,400 91.02 88.09
13-08-23 89.55 89.89 88.86 1,636,900 89.80 86.91
13-08-22 88.92 89.83 88.52 1,606,800 89.26 86.38
13-08-21 89.43 89.79 88.33 2,139,800 88.54 85.69
13-08-20 89.13 90.47 88.82 2,104,400 89.79 86.90
13-08-19 91.19 91.23 88.78 3,451,300 88.95 86.08
13-08-16 89.88 91.94 89.45 5,116,300 91.52 88.57
13-08-15 88.20 89.88 87.57 2,493,700 89.20 86.32
Date Open High Low Vol Cls adjCls
13-08-14 88.93 89.31 88.30 2,256,500 88.98 86.11
13-08-13 89.16 89.32 88.10 2,342,500 89.11 86.24
13-08-12 88.93 89.77 88.51 2,204,400 89.14 86.27
13-08-09 90.42 90.65 89.14 2,035,000 89.80 86.91
13-08-08 89.63 90.63 88.64 3,026,100 90.48 87.56
13-08-07 88.95 89.41 88.23 2,745,600 89.23 86.35
13-08-06 90.42 90.67 88.60 2,855,800 89.12 86.25
13-08-05 90.17 91.15 90.12 2,207,500 90.85 87.92
13-08-02 90.15 90.71 89.64 2,854,300 90.46 87.54
Date Open High Low Vol Cls adjCls
13-08-01 89.47 90.59 89.47 4,009,600 90.40 87.49
13-07-31 89.14 89.61 88.35 3,544,500 88.52 85.67
13-07-30 88.60 89.25 86.57 6,026,900 88.80 85.94
13-07-29 88.56 88.94 87.75 3,247,100 88.65 85.79
13-07-26 88.70 89.19 88.11 2,686,900 88.51 85.66
13-07-25 89.60 90.22 88.75 2,599,200 89.49 86.61
13-07-24 91.37 91.37 89.30 3,314,300 89.53 86.64
13-07-23 91.11 91.51 90.70 2,615,900 91.15 88.21
13-07-22 92.45 92.90 91.05 3,233,100 91.05 88.12
Date Open High Low Vol Cls adjCls
13-07-19 90.57 92.86 90.27 3,409,600 92.85 89.86
13-07-18 89.31 90.32 89.31 3,716,700 90.26 87.35
13-07-17 88.43 89.49 88.36 1,841,300 88.88 86.02
13-07-16 89.22 89.37 87.85 3,576,800 88.24 85.40
13-07-15 90.67 90.68 89.08 3,317,000 89.11 86.24
13-07-12 90.30 90.85 89.43 3,129,700 90.70 87.78
13-07-11 89.94 90.80 89.29 2,763,100 90.61 87.69
13-07-10 88.54 89.62 88.13 2,581,900 88.62 85.76
13-07-09 88.77 89.36 88.28 2,475,400 88.36 85.51
Date Open High Low Vol Cls adjCls
13-07-08 88.72 89.20 88.09 2,410,900 88.30 85.45
13-07-05 87.48 88.53 87.00 1,583,700 88.38 85.53
13-07-03 86.69 87.06 86.08 1,460,900 86.93 84.13
13-07-02 86.86 87.91 86.44 2,410,000 86.77 83.97
13-07-01 86.33 87.85 86.21 2,780,300 86.79 83.99
13-06-28 85.45 86.75 85.17 2,454,300 85.93 83.16
13-06-27 87.05 87.49 85.98 2,146,000 86.03 83.26
13-06-26 85.85 86.80 84.79 4,001,900 86.34 83.56
13-06-25 83.99 85.41 83.78 4,294,800 85.08 82.34
Date Open High Low Vol Cls adjCls
13-06-24 82.27 84.16 80.44 4,247,500 82.97 80.30
13-06-21 83.63 83.90 82.10 4,077,200 83.44 80.75
13-06-20 84.86 85.24 82.68 3,742,300 83.11 80.43
13-06-19 86.92 87.78 86.25 2,658,800 86.26 83.48
13-06-18 87.38 87.85 86.66 2,848,900 87.00 84.20
13-06-17 87.00 87.70 86.35 2,000,000 87.05 84.24
13-06-14 87.74 87.77 85.69 2,014,600 86.11 83.33
13-06-13 85.99 87.65 85.81 2,409,900 87.45 84.63
13-06-12 87.46 87.46 85.44 2,315,400 85.88 83.11
Date Open High Low Vol Cls adjCls
13-06-11 86.45 87.27 85.82 2,615,700 86.20 83.42
13-06-10 88.12 88.53 87.43 1,886,100 88.08 85.24
13-06-07 87.66 88.78 87.42 2,307,700 87.98 85.06
13-06-06 86.36 87.29 85.34 2,965,200 86.90 84.01
13-06-05 87.10 87.57 86.19 2,162,800 86.26 83.39
13-06-04 88.08 88.62 86.78 2,557,900 87.52 84.61
13-06-03 87.85 89.09 87.39 3,049,600 88.55 85.61
13-05-31 89.40 89.80 87.41 3,744,700 87.47 84.56
13-05-30 90.24 90.76 89.45 2,408,800 90.11 87.12
Date Open High Low Vol Cls adjCls
13-05-29 90.68 91.54 90.32 3,299,700 90.50 87.49
13-05-28 90.74 91.96 90.52 4,330,200 91.46 88.42
13-05-24 88.77 89.45 87.96 2,885,200 89.34 86.37
13-05-23 87.70 89.71 86.96 3,495,500 89.64 86.66
13-05-22 91.26 91.92 88.57 3,914,800 89.21 86.25
13-05-21 91.10 91.95 90.23 2,747,600 91.37 88.33
13-05-20 89.89 92.18 89.89 3,481,300 91.23 88.20
13-05-17 88.67 90.46 87.58 4,562,700 90.03 87.04
13-05-16 88.03 89.04 87.53 2,899,100 87.81 84.89
Date Open High Low Vol Cls adjCls
13-05-15 88.22 88.54 86.38 3,577,400 88.17 85.24
13-05-14 86.96 88.90 86.89 3,446,500 88.77 85.82
13-05-13 86.00 87.12 85.95 1,768,300 86.81 83.93
13-05-10 86.82 86.82 85.53 2,413,300 86.45 83.58
13-05-09 87.55 87.96 86.50 2,685,300 86.99 84.10
13-05-08 86.57 87.92 86.50 3,887,500 87.67 84.76
13-05-07 89.50 89.72 86.58 5,968,600 86.74 83.86
13-05-06 87.00 88.36 86.51 3,347,400 87.62 84.71
13-05-03 85.75 86.79 85.67 2,336,200 86.60 83.72
Date Open High Low Vol Cls adjCls
13-05-02 83.68 85.08 82.92 2,330,600 84.79 81.97
13-05-01 84.17 84.17 82.52 2,630,800 83.23 80.46
13-04-30 84.62 84.95 83.75 3,277,600 84.76 81.94
13-04-29 84.43 85.12 84.12 1,804,100 84.51 81.70
13-04-26 84.10 84.28 82.53 3,003,800 83.84 81.05
13-04-25 83.74 85.50 83.21 5,018,800 84.12 81.33
13-04-24 81.87 83.69 81.71 3,217,800 83.32 80.55
13-04-23 81.33 81.68 80.30 3,200,600 81.57 78.86
13-04-22 80.27 81.52 79.25 2,553,200 81.05 78.36
Date Open High Low Vol Cls adjCls
13-04-19 81.11 81.34 79.17 3,128,000 79.99 77.33
13-04-18 79.79 81.08 78.30 4,307,300 80.64 77.96
13-04-17 81.27 81.27 78.85 4,393,300 79.45 76.81
13-04-16 80.60 82.64 80.56 4,262,300 82.16 79.43
13-04-15 83.79 83.88 79.46 7,224,900 79.47 76.83
13-04-12 86.92 87.03 85.05 3,639,100 85.29 82.46
13-04-11 86.78 87.39 86.02 2,696,700 87.35 84.45
13-04-10 87.15 87.20 85.96 3,100,500 86.38 83.51
13-04-09 86.49 86.97 85.77 2,650,400 86.81 83.93
Date Open High Low Vol Cls adjCls
13-04-08 84.73 86.57 84.72 2,612,100 86.55 83.67
13-04-05 82.96 85.27 82.50 3,243,800 85.03 82.21
13-04-04 83.90 84.33 82.97 2,568,300 84.27 81.47
13-04-03 85.51 85.58 83.22 3,119,100 84.02 81.23
13-04-02 86.27 86.63 85.22 3,002,400 85.64 82.79
13-04-01 87.16 87.95 86.01 2,936,600 86.36 83.49
13-03-28 89.00 89.20 87.15 4,238,700 87.45 84.54
13-03-27 88.41 89.16 88.00 2,733,900 88.76 85.81
13-03-26 88.28 88.98 87.89 3,321,100 88.88 85.93
Date Open High Low Vol Cls adjCls
13-03-25 86.85 88.80 86.85 3,127,500 87.29 84.39
13-03-22 85.88 87.17 85.88 3,133,700 86.58 83.70
13-03-21 85.59 86.82 85.42 3,079,100 85.49 82.65
13-03-20 87.26 87.50 85.59 5,662,700 86.40 83.53
13-03-19 84.94 85.13 82.55 2,615,700 83.28 80.51
13-03-18 84.44 85.70 84.10 2,846,700 84.62 81.81
13-03-15 84.85 85.64 84.57 4,187,500 85.35 82.51
13-03-14 84.16 85.58 83.95 3,913,700 85.19 82.36
13-03-13 83.64 84.42 83.53 2,270,900 83.94 81.15
Date Open High Low Vol Cls adjCls
13-03-12 83.56 84.46 83.29 3,284,700 84.26 81.46
13-03-11 83.21 83.80 82.37 2,354,500 83.58 80.80
13-03-08 83.30 83.43 82.39 2,120,100 83.09 80.24
13-03-07 81.87 83.25 80.90 2,366,800 82.81 79.97
13-03-06 83.26 83.41 81.28 3,456,700 81.74 78.94
13-03-05 81.38 83.74 81.36 6,382,500 82.73 79.89
13-03-04 80.09 81.26 79.24 3,423,100 80.34 77.59
13-03-01 78.87 80.23 78.29 3,071,100 79.82 77.08
13-02-28 80.18 80.32 79.35 3,606,700 79.58 76.85
Date Open High Low Vol Cls adjCls
13-02-27 78.21 80.99 78.09 3,698,300 80.04 77.30
13-02-26 79.05 79.27 77.01 4,556,800 78.58 75.89
13-02-25 82.28 82.50 78.57 3,864,600 78.57 75.88
13-02-22 80.77 81.75 80.54 2,394,000 81.75 78.95
13-02-21 80.02 80.54 79.29 4,691,500 80.21 77.46
13-02-20 83.75 83.75 80.29 4,708,700 80.37 77.62
13-02-19 82.42 84.13 82.40 3,276,900 84.13 81.25
13-02-15 83.69 83.83 81.69 4,173,300 82.08 79.27
13-02-14 83.63 84.43 83.11 2,166,800 84.00 81.12
Date Open High Low Vol Cls adjCls
13-02-13 83.46 84.13 83.30 2,596,700 84.13 81.25
13-02-12 83.91 83.97 82.78 1,880,600 83.45 80.59
13-02-11 83.98 83.98 83.01 1,962,700 83.47 80.61
13-02-08 84.13 84.83 84.13 1,937,100 84.45 81.56
13-02-07 83.54 84.50 83.02 3,397,800 84.10 81.22
13-02-06 82.26 83.78 82.26 3,732,700 83.70 80.83
13-02-05 81.37 83.15 81.37 4,432,800 82.60 79.77
13-02-04 80.69 81.20 80.10 3,196,200 80.50 77.74
13-02-01 80.80 81.83 80.00 3,185,800 81.18 78.40
Date Open High Low Vol Cls adjCls
13-01-31 79.76 80.66 79.22 2,960,400 80.02 77.28
13-01-30 80.99 81.35 79.93 4,367,200 80.24 77.49
13-01-29 79.38 80.84 79.38 3,537,000 80.56 77.80
13-01-28 81.74 81.88 79.18 3,933,500 79.41 76.69
13-01-25 80.12 81.55 80.10 3,102,900 81.00 78.22
13-01-24 79.11 80.70 79.11 4,036,800 80.02 77.28
13-01-23 79.26 79.39 78.50 2,449,300 78.79 76.09
13-01-22 77.53 79.68 77.51 4,790,200 79.49 76.77
13-01-18 77.15 77.72 76.70 3,198,200 77.55 74.89
Date Open High Low Vol Cls adjCls
13-01-17 77.36 77.96 76.91 3,310,900 77.08 74.44
13-01-16 78.00 78.09 76.65 3,095,200 77.01 74.37
13-01-15 77.45 78.19 76.85 2,586,300 78.10 75.42
13-01-14 77.89 78.10 77.16 1,996,000 77.87 75.20
13-01-11 77.71 77.90 77.12 2,595,100 77.84 75.17
13-01-10 78.51 78.51 77.46 3,349,400 77.66 75.00
13-01-09 78.29 78.62 77.08 2,480,400 78.00 75.33
13-01-08 77.83 78.86 77.25 3,231,000 78.35 75.67
13-01-07 77.73 78.93 77.35 2,743,700 78.25 75.57
Date Open High Low Vol Cls adjCls
13-01-04 76.59 78.48 76.46 3,842,200 78.27 75.59
13-01-03 75.90 77.35 75.16 3,098,500 76.33 73.71
13-01-02 75.75 76.08 74.73 4,314,700 76.06 73.45
12-12-31 72.05 74.43 71.77 3,310,400 74.31 71.76
12-12-28 73.15 73.22 72.16 2,409,000 72.31 69.83
12-12-27 73.62 73.94 72.66 2,281,700 73.77 71.24
12-12-26 74.97 75.05 73.55 2,242,800 73.67 71.15
12-12-24 75.43 75.50 74.52 1,303,800 74.68 72.12
12-12-21 74.97 76.08 74.97 3,452,200 75.80 73.20
Date Open High Low Vol Cls adjCls
12-12-20 74.88 76.35 74.79 2,754,800 76.32 73.70
12-12-19 76.05 76.22 74.42 3,558,800 74.45 71.90
12-12-18 74.97 76.25 74.95 2,981,100 76.15 73.54
12-12-17 74.82 75.35 74.46 2,168,800 74.88 72.31
12-12-14 74.40 74.98 74.27 1,899,200 74.59 72.03
12-12-13 75.28 75.44 74.07 4,157,100 74.75 72.19
12-12-12 75.68 76.95 75.02 3,870,200 75.54 72.95
12-12-11 76.18 76.46 74.97 2,853,300 75.29 72.71
12-12-10 76.70 76.80 75.43 3,053,000 75.80 73.20
Date Open High Low Vol Cls adjCls
12-12-07 74.56 76.90 74.40 4,291,500 76.32 73.62
12-12-06 74.45 74.70 73.62 2,874,200 74.35 71.72
12-12-05 73.86 75.30 73.55 4,244,700 74.74 72.09
12-12-04 73.36 74.29 73.27 2,375,800 73.51 70.91
12-12-03 73.95 74.59 73.67 3,105,100 73.79 71.18
12-11-30 73.24 73.63 72.94 4,974,500 73.19 70.60
12-11-29 74.11 74.46 72.99 2,470,000 73.37 70.77
12-11-28 72.56 73.77 71.85 2,576,500 73.70 71.09
12-11-27 73.97 74.33 73.33 3,762,600 73.35 70.75
Date Open High Low Vol Cls adjCls
12-11-26 73.96 74.57 73.24 3,629,700 74.26 71.63
12-11-23 72.76 74.67 72.54 2,279,100 74.55 71.91
12-11-21 72.31 72.82 71.80 1,948,300 72.51 69.94
12-11-20 71.82 72.22 71.05 2,472,400 71.89 69.34
12-11-19 71.66 72.15 71.04 3,159,500 72.12 69.57
12-11-16 70.80 70.83 69.45 4,135,800 70.09 67.61
12-11-15 69.52 71.01 69.41 4,047,900 70.38 67.89
12-11-14 70.77 71.20 69.14 4,371,000 69.33 66.88
12-11-13 69.83 72.35 69.64 4,788,900 70.24 67.75
Date Open High Low Vol Cls adjCls
12-11-12 71.31 71.46 70.66 2,523,100 70.75 68.24
12-11-09 69.36 71.45 69.31 3,673,500 70.65 68.15
12-11-08 70.26 71.34 69.63 2,752,000 69.64 67.17
12-11-07 71.97 72.27 70.02 3,881,700 70.41 67.92
12-11-06 71.56 74.03 71.16 5,285,500 73.07 70.48
12-11-05 70.00 70.81 69.80 2,335,900 70.70 68.20
12-11-02 71.01 71.25 69.70 4,083,700 70.26 67.77
12-11-01 68.72 70.56 68.56 4,393,400 70.34 67.85
12-10-31 67.30 68.92 67.07 4,883,400 68.81 66.37
Date Open High Low Vol Cls adjCls
12-10-26 66.53 67.00 65.93 3,190,200 66.49 64.14
12-10-25 66.88 67.14 65.82 2,295,200 66.55 64.19
12-10-24 67.28 67.61 66.05 3,115,200 66.18 63.84
12-10-23 67.97 68.07 66.61 5,299,800 66.94 64.57
12-10-22 70.41 70.61 68.77 3,977,100 69.23 66.78
12-10-19 71.80 72.07 70.00 2,273,000 70.34 67.85
12-10-18 71.79 72.25 71.52 2,189,800 71.88 69.33
12-10-17 71.07 72.52 71.00 3,193,100 72.19 69.63
12-10-16 69.59 70.89 69.44 2,981,100 70.82 68.31
Date Open High Low Vol Cls adjCls
12-10-15 69.10 69.66 68.43 2,760,300 69.14 66.69
12-10-12 69.10 69.65 68.41 2,560,600 69.18 66.73
12-10-11 69.08 69.40 68.41 3,236,500 68.97 66.53
12-10-10 69.00 69.57 68.12 3,062,500 68.29 65.87
12-10-09 68.90 69.71 68.56 2,576,300 69.37 66.91
12-10-08 68.47 68.90 67.98 2,179,100 68.85 66.41
12-10-05 70.28 70.41 68.75 2,187,000 69.05 66.61
12-10-04 69.41 69.92 69.06 2,573,100 69.81 67.34
12-10-03 70.56 70.74 68.69 2,992,000 69.04 66.60
Date Open High Low Vol Cls adjCls
12-10-02 70.71 70.85 69.87 2,383,200 70.47 67.97
12-10-01 70.55 71.36 70.35 3,538,400 70.62 68.12
12-09-28 69.71 70.30 68.84 3,911,200 69.92 67.44
12-09-27 69.25 70.67 69.08 3,679,900 70.23 67.74
12-09-26 68.70 69.32 68.17 3,593,100 68.76 66.33
12-09-25 70.90 71.18 69.06 4,348,100 69.16 66.71
12-09-24 70.91 71.10 70.08 4,937,700 70.17 67.69
12-09-21 72.81 72.99 71.73 4,730,600 71.93 69.38
12-09-20 71.85 72.11 70.62 3,741,900 72.01 69.46
Date Open High Low Vol Cls adjCls
12-09-19 73.33 73.75 72.43 3,351,200 72.55 69.98
12-09-18 74.09 74.39 72.78 3,296,000 73.42 70.82
12-09-17 75.41 75.55 74.06 4,943,600 74.17 71.54
12-09-14 74.91 76.63 74.58 5,971,300 75.59 72.91
12-09-13 72.70 74.76 71.82 3,619,000 74.09 71.47
12-09-12 72.24 72.89 71.70 3,501,500 72.43 69.87
12-09-11 71.04 71.86 70.86 2,900,200 71.62 69.08
12-09-10 71.91 72.40 70.31 3,582,400 70.40 67.91
12-09-07 71.37 72.40 71.19 3,164,200 72.29 69.64
Date Open High Low Vol Cls adjCls
12-09-06 68.97 71.10 68.92 5,103,400 71.07 68.47
12-09-05 68.97 69.32 68.32 1,911,800 68.68 66.17
12-09-04 69.32 69.50 68.30 2,043,200 69.13 66.60
12-08-31 69.00 70.13 68.80 2,807,600 69.27 66.73
12-08-30 69.23 69.23 68.11 2,185,800 68.26 65.76
12-08-29 69.25 70.00 68.83 2,224,500 69.72 67.17
12-08-28 68.57 69.54 68.38 3,419,100 69.27 66.73
12-08-27 69.53 69.78 68.69 2,410,800 68.77 66.25
12-08-24 68.78 69.70 68.32 2,255,800 69.57 67.02
Date Open High Low Vol Cls adjCls
12-08-23 69.69 70.33 68.91 2,537,300 68.92 66.40
12-08-22 69.46 70.13 69.11 2,334,500 69.93 67.37
12-08-21 69.96 70.47 69.25 2,465,200 69.55 67.00
12-08-20 69.94 70.27 69.10 3,469,700 69.60 67.05
12-08-17 70.65 71.08 70.06 4,081,600 70.34 67.76
12-08-16 69.21 71.07 69.15 3,430,200 70.97 68.37
12-08-15 69.29 69.54 68.63 3,158,800 69.06 66.53
12-08-14 68.71 69.37 68.60 2,747,900 69.04 66.51
12-08-13 69.41 69.86 68.42 3,041,900 68.50 65.99
Date Open High Low Vol Cls adjCls
12-08-10 69.11 69.72 68.60 2,494,200 69.68 67.13
12-08-09 69.40 70.88 68.47 4,982,800 69.66 67.11
12-08-08 70.14 71.09 69.61 3,627,100 69.78 67.23
12-08-07 68.88 71.03 68.65 3,758,900 70.53 67.95
12-08-06 68.91 69.51 68.19 5,455,000 68.22 65.72
12-08-03 68.04 68.91 67.44 6,320,800 68.41 65.91
12-08-02 67.32 67.76 65.38 7,190,600 66.22 63.80
12-08-01 69.91 70.05 68.33 5,251,900 68.63 66.12
12-07-31 71.65 71.83 69.29 8,887,000 69.44 66.90
Date Open High Low Vol Cls adjCls
12-07-30 71.38 72.36 70.57 3,874,900 71.75 69.12
12-07-27 71.52 71.90 70.83 4,830,900 71.41 68.80
12-07-26 71.09 71.63 69.84 2,867,400 71.16 68.55
12-07-25 69.20 70.15 68.48 3,657,800 69.52 66.97
12-07-24 70.74 71.00 66.69 5,938,600 68.91 66.39
12-07-23 70.61 70.80 69.01 4,521,300 70.29 67.72
12-07-20 72.11 72.14 71.20 4,572,100 72.06 69.42
12-07-19 72.87 73.47 68.86 13,080,600 72.59 69.93
12-07-18 71.23 74.13 71.23 6,894,900 72.63 69.97
Date Open High Low Vol Cls adjCls
12-07-17 70.94 71.88 69.54 6,257,500 71.82 69.19
12-07-16 69.30 71.10 69.23 7,330,600 70.68 68.09
12-07-13 68.23 68.95 68.07 4,073,300 68.81 66.29
12-07-12 65.59 69.42 64.61 9,943,700 68.12 65.63
12-07-11 64.94 66.96 64.94 6,472,200 66.58 64.14
12-07-10 66.79 67.82 64.19 4,399,300 64.77 62.40
12-07-09 65.75 66.58 65.05 3,402,400 66.33 63.90
12-07-06 66.16 66.24 64.86 3,544,500 65.51 63.11
12-07-05 68.84 68.84 66.37 5,209,500 67.13 64.67
Date Open High Low Vol Cls adjCls
12-07-03 66.33 69.20 66.32 3,613,300 69.05 66.52
12-07-02 66.18 66.29 64.80 3,906,700 65.66 63.26
12-06-29 65.42 66.22 64.67 6,744,300 66.20 63.78
12-06-28 62.82 63.71 61.85 6,428,600 63.25 60.93
12-06-27 60.44 63.13 60.44 6,499,600 62.20 59.92
12-06-26 60.33 60.83 59.24 4,524,500 60.45 58.24
12-06-25 60.55 60.69 59.63 4,615,500 60.07 57.87
12-06-22 60.90 62.50 60.79 8,751,000 61.93 59.66
12-06-21 64.52 64.63 60.47 5,992,700 60.56 58.34
Date Open High Low Vol Cls adjCls
12-06-20 65.78 66.19 63.65 6,177,900 64.21 61.86
12-06-19 65.49 66.17 65.14 3,774,100 65.80 63.39
12-06-18 64.81 65.00 63.88 4,251,800 64.63 62.26
12-06-15 64.27 65.41 63.62 5,906,000 65.37 62.98
12-06-14 63.17 64.16 62.60 4,408,400 63.96 61.62
12-06-13 62.76 64.01 62.57 4,358,200 63.00 60.69
12-06-12 62.22 63.64 62.03 3,681,300 63.59 61.26
12-06-11 64.68 65.40 61.73 5,927,300 61.81 59.55
12-06-08 62.59 63.96 61.53 5,288,200 63.84 61.42
Date Open High Low Vol Cls adjCls
12-06-07 63.03 65.00 62.71 7,051,500 63.20 60.80
12-06-06 59.21 62.20 58.84 7,365,700 62.16 59.80
12-06-05 56.93 59.04 56.69 4,120,000 58.86 56.63
12-06-04 58.62 58.65 56.42 6,967,100 57.12 54.95
12-06-01 58.93 59.47 57.93 7,319,500 58.13 55.92
12-05-31 62.44 62.44 59.56 6,418,600 61.00 58.68
12-05-30 63.47 63.50 61.47 3,869,300 62.24 59.88
12-05-29 63.62 64.76 63.61 2,685,900 64.45 62.00
12-05-25 63.52 64.11 62.73 3,005,200 63.08 60.69
Date Open High Low Vol Cls adjCls
12-05-24 64.39 64.41 62.84 3,263,600 63.65 61.23
12-05-23 63.32 64.13 62.25 6,942,000 63.96 61.53
12-05-22 64.72 65.20 63.58 5,335,000 64.11 61.68
12-05-21 63.31 64.89 63.15 5,308,100 64.74 62.28
12-05-18 64.41 64.63 62.54 5,518,500 62.88 60.49
12-05-17 65.10 65.26 63.57 6,339,800 63.63 61.21
12-05-16 66.63 67.53 65.04 4,589,200 65.08 62.61
12-05-15 66.86 68.28 66.18 5,543,100 66.38 63.86
12-05-14 66.84 67.64 66.17 4,126,300 66.75 64.22
Date Open High Low Vol Cls adjCls
12-05-11 68.55 69.73 68.15 2,408,100 68.31 65.72
12-05-10 69.43 70.07 68.82 3,149,900 69.27 66.64
12-05-09 67.90 69.59 67.33 4,631,600 68.62 66.01
12-05-08 68.40 69.33 66.98 7,787,200 69.10 66.48
12-05-07 69.21 69.41 67.70 4,448,800 68.97 66.35
12-05-04 70.48 70.80 68.25 5,602,600 69.01 66.39
12-05-03 72.71 73.32 71.22 4,033,900 71.44 68.73
12-05-02 74.33 74.42 72.84 3,777,200 72.90 70.13
12-05-01 74.05 76.02 73.95 6,253,000 75.06 72.21
Date Open High Low Vol Cls adjCls
12-04-30 73.82 73.82 72.41 4,188,400 73.21 70.43
12-04-27 73.97 74.68 73.58 2,996,800 73.79 70.99
12-04-26 72.66 74.19 72.31 3,076,600 74.14 71.33
12-04-25 72.66 73.16 71.93 3,439,400 72.77 70.01
12-04-24 71.52 72.18 71.07 3,999,400 72.09 69.35
12-04-23 70.55 71.49 69.78 4,358,200 71.00 68.30
12-04-20 72.66 73.63 71.70 3,538,900 71.73 69.01
12-04-19 72.56 72.92 71.50 4,941,600 72.29 69.55
12-04-18 73.42 73.49 72.16 4,100,700 72.54 69.79
Date Open High Low Vol Cls adjCls
12-04-17 74.13 74.55 73.63 4,223,600 73.75 70.95
12-04-16 75.28 75.59 73.14 4,118,100 73.37 70.58
12-04-13 76.16 76.39 74.89 2,402,500 74.96 72.11
12-04-12 74.78 77.00 74.68 2,850,500 76.59 73.68
12-04-11 75.53 75.91 74.27 3,657,000 74.37 71.55
12-04-10 75.71 76.33 74.25 4,218,400 74.63 71.80
12-04-09 76.94 77.08 75.58 3,171,800 75.83 72.95
12-04-05 77.76 78.86 77.56 3,513,900 78.26 75.29
12-04-04 78.17 78.75 77.45 3,186,100 78.12 75.15
Date Open High Low Vol Cls adjCls
12-04-03 78.56 79.27 77.88 3,114,200 79.21 76.20
12-04-02 78.25 79.85 77.51 3,420,800 79.11 76.11
12-03-30 77.90 78.64 77.12 3,974,400 78.34 75.37
12-03-29 76.50 77.60 75.90 4,486,500 77.33 74.39
12-03-28 77.97 77.97 76.31 4,813,900 77.38 74.44
12-03-27 79.67 79.88 78.08 4,190,700 78.33 75.36
12-03-26 80.39 80.59 78.91 4,322,100 79.46 76.44
12-03-23 78.58 79.78 77.97 4,439,300 79.41 76.40
12-03-22 80.01 80.09 77.94 5,031,600 78.23 75.26
Date Open High Low Vol Cls adjCls
12-03-21 81.96 82.11 80.77 3,888,700 81.04 77.96
12-03-20 83.42 83.46 81.75 3,766,100 82.03 78.92
12-03-19 84.66 84.95 83.85 3,114,000 84.25 81.05
12-03-16 84.18 84.94 84.10 6,272,500 84.68 81.46
12-03-15 83.68 84.44 83.00 3,288,300 83.90 80.71
12-03-14 85.09 85.25 82.89 4,295,200 83.09 79.94
12-03-13 84.49 85.03 82.26 7,055,400 83.64 80.46
12-03-12 85.32 85.32 83.98 3,408,000 84.76 81.54
12-03-09 87.24 87.37 84.70 6,294,900 85.25 81.93
Date Open High Low Vol Cls adjCls
12-03-08 83.59 84.19 82.82 3,082,000 83.61 80.35
12-03-07 82.02 83.11 81.22 2,948,400 82.76 79.53
12-03-06 81.40 82.24 80.82 3,922,900 81.87 78.68
12-03-05 82.10 83.30 81.68 2,816,800 83.16 79.92
12-03-02 85.39 85.62 82.25 5,366,200 82.55 79.33
12-03-01 84.78 85.86 84.51 3,363,600 85.81 82.46
12-02-29 86.29 86.41 83.52 4,588,500 84.12 80.84
12-02-28 86.73 87.08 85.43 2,839,200 85.89 82.54
12-02-27 86.04 87.44 85.97 2,855,400 86.52 83.15
Date Open High Low Vol Cls adjCls
12-02-24 87.52 88.20 86.56 3,591,800 87.30 83.90
12-02-23 86.65 87.67 85.62 3,124,600 87.50 84.09
12-02-22 87.53 88.28 86.79 4,552,700 87.32 83.92
12-02-21 86.99 87.14 84.49 7,462,300 85.74 82.40
12-02-17 88.44 88.70 87.29 4,118,800 88.05 84.62
12-02-16 87.78 88.38 86.84 2,658,500 87.75 84.33
12-02-15 87.42 88.50 86.73 3,548,000 87.51 84.10
12-02-14 87.20 87.48 86.28 3,306,100 87.05 83.66
12-02-13 88.03 88.04 86.29 3,329,100 87.34 83.94
Date Open High Low Vol Cls adjCls
12-02-10 86.22 87.27 85.61 3,515,800 87.04 83.65
12-02-09 87.25 88.21 86.06 4,034,400 87.46 84.05
12-02-08 87.25 87.43 85.28 4,394,300 86.82 83.44
12-02-07 84.63 87.55 83.62 7,712,100 87.21 83.81
12-02-06 83.35 83.54 81.98 4,234,600 82.87 79.64
12-02-03 82.66 84.49 82.12 4,757,200 84.34 81.05
12-02-02 80.80 82.33 80.72 3,319,800 82.16 78.96
12-02-01 81.37 81.79 80.42 2,705,700 80.51 77.37
12-01-31 80.71 81.28 79.82 3,728,600 80.72 77.57
Date Open High Low Vol Cls adjCls
12-01-30 78.48 80.03 78.00 2,422,300 80.03 76.91
12-01-27 78.85 79.87 78.79 2,413,900 79.32 76.23
12-01-26 81.50 81.69 79.00 3,816,100 79.31 76.22
12-01-25 78.90 81.21 78.24 3,956,400 81.08 77.92
12-01-24 79.09 79.47 78.42 2,865,400 78.99 75.91
12-01-23 79.26 79.72 78.33 3,477,900 79.50 76.40
12-01-20 79.33 79.99 78.33 3,628,800 79.02 75.94
12-01-19 80.50 80.68 79.62 3,922,000 79.79 76.68
12-01-18 78.98 80.37 77.71 3,740,300 80.24 77.11
Date Open High Low Vol Cls adjCls
12-01-17 79.61 79.90 78.77 3,404,400 79.20 76.11
12-01-13 78.17 78.89 77.60 3,495,600 78.01 74.97
12-01-12 79.74 80.31 78.46 3,624,000 78.74 75.67
12-01-11 80.34 81.04 79.02 4,154,800 79.72 76.61
12-01-10 82.00 82.47 80.57 3,704,900 80.88 77.73
12-01-09 80.46 81.81 80.01 2,939,200 80.77 77.62
12-01-06 80.83 81.03 79.75 2,937,600 80.27 77.14
12-01-05 79.76 81.15 79.00 4,618,400 80.80 77.65
12-01-04 78.46 79.96 77.91 2,368,800 79.77 76.66
Date Open High Low Vol Cls adjCls
12-01-03 78.36 79.12 77.68 4,453,100 78.65 75.58
11-12-30 76.31 76.86 75.91 1,584,500 76.33 73.35
11-12-29 75.97 76.32 75.47 1,485,400 76.19 73.22
11-12-28 77.60 77.85 75.34 1,883,100 75.61 72.66
11-12-27 76.23 77.77 76.18 1,744,900 77.23 74.22
11-12-23 76.39 76.69 75.75 1,287,800 76.67 73.68
11-12-22 75.89 76.48 75.46 2,118,800 76.17 73.20
11-12-21 74.80 76.07 73.71 3,185,700 75.79 72.84
11-12-20 73.20 75.24 73.17 3,349,200 74.60 71.69
Date Open High Low Vol Cls adjCls
11-12-19 73.18 73.43 71.18 2,837,700 71.40 68.62
11-12-16 73.44 73.99 72.04 4,658,500 72.94 70.10
11-12-15 75.08 75.15 72.42 4,128,600 72.67 69.84
11-12-14 75.52 75.91 73.41 4,350,500 73.72 70.85
11-12-13 78.42 79.53 75.77 3,534,000 76.49 73.51
11-12-12 78.02 78.61 76.57 2,698,600 77.81 74.78
11-12-09 77.78 80.64 77.78 2,839,700 80.25 77.04
11-12-08 79.66 79.85 76.94 3,143,100 77.30 74.20
11-12-07 81.03 81.30 79.77 3,317,300 80.61 77.38
Date Open High Low Vol Cls adjCls
11-12-06 82.00 82.50 81.17 3,281,000 81.54 78.27
11-12-05 82.11 82.62 80.88 3,210,500 81.73 78.46
11-12-02 81.43 82.63 80.31 3,471,900 80.48 77.26
11-12-01 80.74 81.49 80.04 3,501,900 80.38 77.16
11-11-30 80.16 81.81 79.87 6,280,200 81.27 78.01
11-11-29 76.02 77.55 75.41 4,214,600 76.76 73.68
11-11-28 75.28 77.21 74.79 5,015,900 75.77 72.73
11-11-25 71.56 73.14 71.25 1,291,000 71.84 68.96
11-11-23 73.53 73.66 71.85 3,122,900 71.95 69.07
Date Open High Low Vol Cls adjCls
11-11-22 75.61 76.45 74.11 3,347,300 74.53 71.54
11-11-21 75.02 76.19 74.32 2,810,900 75.70 72.67
11-11-18 77.24 77.96 76.19 3,392,600 76.70 73.63
11-11-17 78.77 79.12 75.55 4,367,100 76.44 73.38
11-11-16 79.31 81.15 78.70 4,086,100 78.95 75.79
11-11-15 80.91 81.29 79.31 5,332,900 79.94 76.74
11-11-14 80.42 80.59 78.60 3,219,500 79.28 76.10
11-11-11 81.00 81.73 80.40 4,655,200 80.72 77.49
11-11-10 78.69 79.75 77.32 5,106,000 79.49 76.31
Date Open High Low Vol Cls adjCls
11-11-09 80.30 80.68 77.69 6,778,700 77.81 74.69
11-11-08 83.61 84.42 82.21 5,012,500 83.95 80.59
11-11-07 82.15 82.96 80.29 3,068,500 82.55 79.24
11-11-04 81.70 82.69 80.73 3,855,100 82.46 79.16
11-11-03 81.53 83.01 80.16 4,102,600 82.73 79.42
11-11-02 79.51 81.30 79.22 4,457,300 80.81 77.57
11-11-01 74.27 78.60 73.72 6,905,000 77.37 74.27
11-10-31 81.62 81.88 78.50 5,011,600 78.50 75.36
11-10-28 81.92 83.98 81.26 4,195,900 83.74 80.39
Date Open High Low Vol Cls adjCls
11-10-27 81.62 83.50 80.59 5,653,700 82.65 79.34
11-10-26 78.91 79.60 76.14 3,254,300 79.01 75.84
11-10-25 79.12 79.30 76.62 4,518,300 77.55 74.44
11-10-24 78.95 80.05 78.08 4,489,600 79.19 76.02
11-10-21 78.08 79.10 77.37 3,817,000 79.04 75.87
11-10-20 77.85 78.42 75.53 5,463,200 76.95 73.87
11-10-19 78.10 79.57 76.85 5,913,500 77.70 74.59
11-10-18 74.53 79.83 73.72 8,556,600 78.91 75.75
11-10-17 73.60 75.58 72.54 11,415,500 74.44 71.46
Date Open High Low Vol Cls adjCls
11-10-14 68.60 70.62 67.93 3,929,200 70.57 67.74
11-10-13 66.15 67.56 65.26 3,301,700 67.04 64.35
11-10-12 67.67 68.84 67.00 3,956,500 67.31 64.61
11-10-11 66.73 68.17 65.90 4,547,300 66.59 63.92
11-10-10 66.74 67.68 66.14 3,739,600 67.58 64.87
11-10-07 66.83 67.61 64.66 4,747,300 65.12 62.51
11-10-06 65.10 66.93 63.52 7,501,100 66.48 63.82
11-10-05 62.81 66.03 61.16 6,366,000 65.48 62.86
11-10-04 59.43 61.76 57.11 7,400,000 61.56 59.09
Date Open High Low Vol Cls adjCls
11-10-03 62.17 63.37 60.35 6,850,500 60.53 58.11
11-09-30 65.69 65.93 63.03 7,010,900 63.05 60.52
11-09-29 69.63 70.06 65.46 4,666,400 67.15 64.46
11-09-28 71.64 72.69 67.52 3,965,700 67.68 64.97
11-09-27 71.87 74.25 70.71 5,257,000 71.31 68.45
11-09-26 67.15 70.00 65.50 4,153,300 69.81 67.01
11-09-23 67.55 68.50 66.05 4,710,700 66.58 63.91
11-09-22 69.00 70.11 67.00 7,143,500 68.74 65.99
11-09-21 76.23 76.40 72.64 5,011,400 72.72 69.81
Date Open High Low Vol Cls adjCls
11-09-20 74.96 77.45 74.15 6,467,000 76.24 73.19
11-09-19 72.72 75.04 72.17 3,562,400 74.23 71.26
11-09-16 75.14 75.48 73.35 4,435,200 74.77 71.77
11-09-15 73.36 74.75 72.71 3,388,300 74.54 71.55
11-09-14 71.92 73.11 69.91 4,516,100 72.12 69.23
11-09-13 70.66 71.96 69.06 3,561,300 71.35 68.49
11-09-12 68.42 70.50 67.99 3,904,700 70.31 67.49
11-09-09 70.67 71.58 68.94 5,585,600 69.88 66.99
11-09-08 72.27 73.74 71.89 2,847,100 72.29 69.30
Date Open High Low Vol Cls adjCls
11-09-07 71.96 73.65 71.63 3,568,600 73.42 70.39
11-09-06 67.11 70.60 66.93 4,588,800 70.44 67.53
11-09-02 70.06 70.72 68.62 3,495,800 69.71 66.83
11-09-01 73.69 74.86 71.97 4,796,400 72.02 69.05
11-08-31 73.97 75.73 72.92 4,937,200 73.75 70.70
11-08-30 71.44 73.27 70.61 3,550,400 72.65 69.65
11-08-29 70.80 71.86 70.28 2,672,300 71.75 68.79
11-08-26 67.12 69.68 65.49 3,460,100 69.27 66.41
11-08-25 69.14 70.10 67.15 4,027,300 67.49 64.70
Date Open High Low Vol Cls adjCls
11-08-24 67.90 70.15 67.47 5,271,500 68.72 65.88
11-08-23 66.00 68.86 65.28 3,618,200 68.82 65.98
11-08-22 68.11 68.22 65.03 3,777,000 65.43 62.73
11-08-19 65.89 69.33 65.73 5,085,600 66.09 63.36
11-08-18 70.40 70.64 66.06 6,672,000 66.95 64.19
11-08-17 72.59 74.06 71.69 3,436,800 72.78 69.77
11-08-16 73.06 73.77 70.77 3,982,900 71.82 68.85
11-08-15 72.74 74.68 72.56 3,916,100 74.32 71.25
11-08-12 74.26 74.99 70.87 4,444,900 71.71 68.75
Date Open High Low Vol Cls adjCls
11-08-11 66.85 74.70 65.87 8,808,900 73.37 70.34
11-08-10 67.12 68.39 65.36 7,261,600 65.62 62.91
11-08-09 65.43 68.35 63.26 8,227,200 68.26 65.44
11-08-08 66.84 69.30 63.84 9,821,300 64.12 61.47
11-08-05 73.73 74.52 68.09 7,054,800 71.51 68.56
11-08-04 78.57 78.57 72.19 8,330,700 72.51 69.52
11-08-03 80.78 81.01 77.58 5,150,100 80.29 76.97
11-08-02 81.99 83.18 80.70 4,500,400 80.78 77.44
11-08-01 83.80 84.00 81.51 4,160,900 82.86 79.44
Date Open High Low Vol Cls adjCls
11-07-29 82.35 83.50 81.28 4,162,600 82.56 79.15
11-07-28 82.55 85.25 82.23 3,893,100 83.51 80.06
11-07-27 83.75 84.47 82.25 3,611,200 82.39 78.99
11-07-26 82.82 85.10 81.99 5,192,800 84.28 80.80
11-07-25 81.60 83.20 81.20 3,326,700 82.58 79.17
11-07-22 83.14 83.80 82.66 2,254,900 83.30 79.86
11-07-21 82.87 83.67 82.44 2,960,600 83.21 79.77
11-07-20 83.01 83.66 82.23 4,364,700 82.37 78.97
11-07-19 79.91 82.40 79.81 4,959,400 82.33 78.93
Date Open High Low Vol Cls adjCls
11-07-18 79.77 80.00 78.23 2,823,900 79.23 75.96
11-07-15 77.66 80.22 77.15 7,220,200 80.19 76.88
11-07-14 77.06 77.67 76.20 3,273,200 76.70 73.53
11-07-13 77.11 78.32 76.56 2,544,400 76.76 73.59
11-07-12 76.75 77.69 76.45 2,918,100 76.53 73.37
11-07-11 78.00 78.32 76.73 2,786,000 76.90 73.72
11-07-08 78.64 79.50 78.32 2,247,100 79.34 76.06
11-07-07 79.95 80.58 79.28 2,882,000 80.22 76.91
11-07-06 78.87 79.00 77.84 3,114,200 78.78 75.53
Date Open High Low Vol Cls adjCls
11-07-05 77.81 79.59 77.81 3,256,800 79.31 76.03
11-07-01 76.76 78.06 75.80 2,736,000 77.91 74.69
11-06-30 76.13 77.10 75.99 3,272,600 76.76 73.59
11-06-29 75.19 76.36 74.13 4,088,700 75.61 72.49
11-06-28 72.71 75.06 72.52 3,385,600 74.77 71.68
11-06-27 71.44 72.63 71.17 3,504,700 72.01 69.04
11-06-24 72.43 72.98 71.40 4,564,800 72.46 69.47
11-06-23 71.08 72.73 69.84 5,653,600 72.49 69.50
11-06-22 71.74 73.81 71.67 3,781,200 72.59 69.59
Date Open High Low Vol Cls adjCls
11-06-21 70.11 72.49 70.11 3,717,600 72.15 69.17
11-06-20 69.98 70.31 68.67 5,981,800 69.65 66.77
11-06-17 71.05 71.54 69.99 6,212,100 70.45 67.54
11-06-16 71.84 72.61 69.36 5,605,300 69.93 67.04
11-06-15 72.16 73.96 71.06 4,395,100 71.55 68.60
11-06-14 72.93 74.13 72.73 4,212,200 72.90 69.89
11-06-13 72.74 73.83 71.19 3,712,100 71.89 68.92
11-06-10 74.23 74.25 72.61 5,698,400 72.79 69.78
11-06-09 74.89 75.20 74.07 3,262,500 74.67 71.59
Date Open High Low Vol Cls adjCls
11-06-08 74.26 75.23 73.71 6,355,400 74.00 70.94
11-06-07 75.30 75.81 73.63 8,410,000 73.74 70.69
11-06-06 76.78 77.00 74.15 3,912,800 74.75 71.66
11-06-03 75.37 77.60 75.03 4,483,700 76.98 73.71
11-06-02 76.70 77.92 75.89 3,727,300 76.98 73.71
11-06-01 79.02 79.60 76.84 4,398,600 77.13 73.86
11-05-31 79.96 80.75 78.45 3,665,300 79.52 76.15
11-05-27 78.21 79.19 77.75 3,308,400 78.66 75.32
11-05-26 76.95 78.05 76.39 3,960,300 77.89 74.59
Date Open High Low Vol Cls adjCls
11-05-25 75.19 77.69 75.11 4,142,400 77.22 73.94
11-05-24 74.88 76.19 74.88 6,701,200 75.87 72.65
11-05-23 73.07 74.51 72.30 5,388,700 74.27 71.12
11-05-20 75.08 75.99 74.27 11,716,500 74.58 71.42
11-05-19 73.23 73.84 71.40 5,272,700 71.64 68.60
11-05-18 72.73 73.75 71.72 5,076,800 72.96 69.87
11-05-17 73.09 73.42 71.10 5,111,700 72.55 69.47
11-05-16 73.95 75.21 73.02 2,775,600 73.40 70.29
11-05-13 74.77 75.00 72.85 3,004,300 74.06 70.92
Date Open High Low Vol Cls adjCls
11-05-12 74.13 74.97 72.96 4,275,500 74.33 71.18
11-05-11 77.10 77.25 74.02 4,447,800 74.67 71.50
11-05-10 76.35 77.76 75.30 2,731,000 77.14 73.87
11-05-09 75.18 77.23 75.18 2,913,100 76.37 73.13
11-05-06 75.31 77.18 74.16 4,666,100 75.14 71.95
11-05-05 74.86 76.46 72.64 6,650,400 74.30 71.15
11-05-04 78.31 78.50 75.03 5,368,400 76.08 72.85
11-05-03 79.32 81.58 77.45 5,378,100 78.51 75.18
11-05-02 79.54 80.85 79.03 3,968,000 80.35 76.94
Date Open High Low Vol Cls adjCls
11-04-29 78.93 79.66 78.45 3,528,600 78.94 75.59
11-04-28 77.78 79.03 77.38 3,141,800 78.64 75.30
11-04-27 80.06 80.13 77.27 3,902,300 78.08 74.77
11-04-26 79.09 79.99 78.69 2,500,000 79.37 76.00
11-04-25 78.93 79.35 77.75 2,219,700 79.00 75.65
11-04-21 80.42 80.63 78.41 3,152,500 79.07 75.72
11-04-20 80.25 80.99 79.92 2,793,600 80.15 76.75
11-04-19 77.45 78.82 77.04 2,571,200 78.78 75.44
11-04-18 78.84 78.94 76.86 4,282,500 77.38 74.10
Date Open High Low Vol Cls adjCls
11-04-15 79.72 80.48 78.94 3,591,000 80.42 77.01
11-04-14 77.77 79.59 77.46 3,013,500 79.38 76.01
11-04-13 78.18 79.17 77.46 3,113,200 78.34 75.02
11-04-12 80.20 80.33 77.27 5,838,900 77.43 74.15
11-04-11 84.46 84.59 80.73 3,663,100 81.11 77.67
11-04-08 83.57 85.50 83.46 4,701,100 84.71 81.12
11-04-07 83.09 83.46 81.98 2,903,200 83.34 79.80
11-04-06 83.02 83.91 81.57 2,735,500 82.38 78.89
11-04-05 82.62 83.42 82.21 2,169,600 82.48 78.98
Date Open High Low Vol Cls adjCls
11-04-04 83.15 83.98 82.51 1,894,900 82.77 79.26
11-04-01 83.39 83.58 82.33 2,754,200 82.88 79.36
11-03-31 82.35 83.00 81.87 2,911,700 81.92 78.45
11-03-30 83.52 83.52 81.62 4,301,900 82.41 78.91
11-03-29 82.14 83.21 80.98 2,997,300 83.17 79.64
11-03-28 82.61 84.00 82.03 2,473,800 82.06 78.58
11-03-25 81.44 83.17 81.41 2,643,700 82.88 79.36
11-03-24 82.93 83.00 81.02 2,724,100 81.98 78.50
11-03-23 80.73 82.62 80.12 4,054,500 82.25 78.76
Date Open High Low Vol Cls adjCls
11-03-22 79.82 81.04 79.00 3,897,100 80.79 77.36
11-03-21 78.41 80.00 78.08 3,399,800 79.98 76.59
11-03-18 77.94 78.45 76.46 4,105,000 77.27 73.99
11-03-17 75.89 77.50 75.25 2,819,100 77.06 73.79
11-03-16 75.90 77.09 73.35 4,095,400 74.33 71.18
11-03-15 74.03 76.54 73.43 3,927,700 75.87 72.65
11-03-14 76.40 77.73 75.99 2,611,100 77.18 73.91
11-03-11 75.22 77.97 75.22 2,283,800 77.25 73.97
11-03-10 77.97 78.16 74.88 4,523,400 75.98 72.76
Date Open High Low Vol Cls adjCls
11-03-09 79.41 80.90 78.95 2,025,300 79.29 75.93
11-03-08 79.93 80.36 78.15 3,157,600 79.67 76.29
11-03-07 81.26 81.97 78.93 2,644,000 79.95 76.56
11-03-04 82.15 82.28 80.02 3,016,600 81.02 77.50
11-03-03 81.21 82.40 80.54 3,716,000 82.33 78.75
11-03-02 80.37 81.54 79.55 3,220,200 80.67 77.16
11-03-01 81.98 82.77 79.78 3,032,000 80.01 76.53
11-02-28 81.23 81.96 79.91 3,030,500 81.83 78.27
11-02-25 78.66 81.22 78.37 3,561,100 81.22 77.69
Date Open High Low Vol Cls adjCls
11-02-24 80.74 80.74 76.88 5,598,100 78.14 74.74
11-02-23 78.23 80.35 77.91 5,271,700 79.67 76.21
11-02-22 81.85 82.92 76.77 5,909,100 77.85 74.47
11-02-18 81.15 82.30 79.62 5,411,000 80.96 77.44
11-02-17 77.26 81.95 77.26 6,596,000 81.30 77.76
11-02-16 78.24 78.39 76.81 3,448,400 77.41 74.04
11-02-15 80.00 80.25 77.52 3,371,400 77.94 74.55
11-02-14 78.67 80.00 78.58 2,184,500 79.97 76.49
11-02-11 77.00 78.89 77.00 2,120,600 78.49 75.08
Date Open High Low Vol Cls adjCls
11-02-10 76.88 78.12 75.88 2,780,200 77.71 74.33
11-02-09 78.33 79.17 76.13 3,324,400 77.37 74.01
11-02-08 79.89 80.00 78.50 4,063,500 78.69 75.27
11-02-07 78.43 79.68 78.20 3,461,100 79.27 75.82
11-02-04 77.95 80.06 77.14 4,139,900 78.32 74.91
11-02-03 79.45 79.85 76.92 4,339,000 77.49 74.12
11-02-02 79.25 80.60 78.22 3,894,100 80.03 76.55
11-02-01 77.15 79.19 75.54 4,809,400 78.54 75.13
11-01-31 74.37 77.09 74.27 3,988,100 77.08 73.73
Date Open High Low Vol Cls adjCls
11-01-28 75.61 76.43 73.50 3,287,300 74.18 70.95
11-01-27 76.70 77.40 74.56 5,327,900 75.36 72.08
11-01-26 75.92 77.15 74.67 3,982,000 76.79 73.45
11-01-25 76.60 76.74 74.43 4,067,300 75.70 72.41
11-01-24 77.06 78.60 76.13 3,272,300 77.26 73.90
11-01-21 76.64 77.49 76.55 4,286,700 77.20 73.84
11-01-20 75.28 77.23 73.90 6,477,700 76.33 73.01
11-01-19 79.38 79.38 76.01 6,197,200 76.45 73.13
11-01-18 78.53 79.85 78.24 4,026,500 79.65 76.19
Date Open High Low Vol Cls adjCls
11-01-14 76.51 79.56 75.57 6,618,700 79.48 76.02
11-01-13 78.87 78.94 76.75 5,014,200 77.14 73.79
11-01-12 78.31 78.72 77.43 3,578,800 78.53 75.12
11-01-11 75.45 78.19 75.45 4,390,500 77.52 74.15
11-01-10 74.10 75.43 73.02 2,989,200 74.88 71.62
11-01-07 74.26 74.75 73.27 3,056,600 74.67 71.42
11-01-06 76.39 76.66 73.80 3,733,600 74.46 71.22
11-01-05 75.36 76.75 74.22 4,039,300 76.28 72.96
11-01-04 76.75 77.07 73.73 5,266,500 76.11 72.80
Date Open High Low Vol Cls adjCls
11-01-03 77.33 78.34 76.44 6,224,400 76.63 73.30
10-12-31 76.28 78.98 75.88 9,157,300 76.16 72.85
10-12-30 74.87 76.50 73.88 16,658,500 75.59 72.30
10-12-29 69.60 70.75 69.22 2,310,500 70.73 67.65
10-12-28 68.90 69.72 68.61 2,011,800 69.16 66.15
10-12-27 68.05 68.98 67.82 1,581,500 68.76 65.77
10-12-23 67.69 68.60 67.40 1,868,600 68.54 65.56
10-12-22 68.16 68.37 67.40 2,309,700 67.75 64.80
10-12-21 66.39 68.17 66.20 2,926,300 68.11 65.15
Date Open High Low Vol Cls adjCls
10-12-20 66.56 66.68 65.41 2,926,000 66.42 63.53
10-12-17 66.94 67.09 65.99 5,070,400 66.00 63.13
10-12-16 67.27 67.34 65.15 5,436,700 67.33 64.40
10-12-15 68.85 69.55 66.79 4,540,100 67.41 64.48
10-12-14 69.75 70.34 68.38 2,582,300 68.97 65.97
10-12-13 69.61 70.75 69.57 2,585,900 69.71 66.68
10-12-10 69.75 69.76 68.57 2,906,900 69.02 66.02
10-12-09 69.48 69.48 67.96 1,980,000 69.07 66.07
10-12-08 69.01 69.54 67.93 2,009,300 68.64 65.66
Date Open High Low Vol Cls adjCls
10-12-07 71.65 71.89 68.86 3,837,100 69.01 66.01
10-12-06 68.98 70.50 68.57 4,574,900 70.25 67.20
10-12-03 69.62 70.69 68.79 5,225,400 69.08 65.99
10-12-02 67.70 70.00 67.28 5,589,300 69.88 66.75
10-12-01 65.38 67.64 65.34 4,432,900 67.28 64.27
10-11-30 63.11 64.72 62.80 3,301,800 64.16 61.29
10-11-29 63.17 64.15 62.63 3,274,200 64.04 61.18
10-11-26 63.31 64.45 63.30 951,900 63.56 60.72
10-11-24 63.57 64.62 63.20 3,423,500 64.28 61.40
Date Open High Low Vol Cls adjCls
10-11-23 63.74 63.81 62.43 4,082,300 63.09 60.27
10-11-22 64.03 65.45 63.35 5,270,000 64.88 61.98
10-11-19 62.92 63.64 62.36 4,952,400 63.63 60.78
10-11-18 63.20 64.46 63.20 3,127,100 63.69 60.84
10-11-17 62.58 63.18 61.51 3,500,200 62.09 59.31
10-11-16 63.62 63.80 61.98 4,149,600 63.03 60.21
10-11-15 65.55 65.80 64.44 4,197,100 64.60 61.71
10-11-12 64.38 64.38 63.14 3,891,300 63.98 61.12
10-11-11 65.00 66.00 64.65 3,464,300 65.24 62.32
Date Open High Low Vol Cls adjCls
10-11-10 63.93 65.57 62.58 4,735,000 65.57 62.64
10-11-09 65.42 66.45 62.91 6,062,200 63.34 60.51
10-11-08 67.53 67.53 62.76 9,579,400 64.71 61.82
10-11-05 66.39 67.68 66.11 6,272,100 67.61 64.59
10-11-04 64.72 66.22 64.17 5,100,800 65.96 63.01
10-11-03 64.10 64.26 62.15 4,635,200 63.64 60.79
10-11-02 62.49 64.56 61.34 6,256,400 63.82 60.97
10-11-01 62.31 64.39 62.09 7,050,800 63.16 60.34
10-10-29 61.68 62.50 61.57 3,008,500 61.57 58.82
Date Open High Low Vol Cls adjCls
10-10-28 63.31 63.93 61.36 5,980,000 61.77 59.01
10-10-27 62.42 62.86 60.81 3,565,400 62.56 59.76
10-10-26 62.15 63.84 62.00 4,529,600 63.44 60.60
10-10-25 62.56 63.37 61.91 5,322,600 62.78 59.97
10-10-22 59.32 62.69 59.31 10,777,200 62.51 59.71
10-10-21 57.23 58.90 56.97 5,902,800 58.79 56.16
10-10-20 56.35 57.63 56.20 3,231,700 57.39 54.82
10-10-19 57.47 57.80 55.65 4,421,400 56.05 53.54
10-10-18 57.67 58.72 57.31 2,682,900 58.48 55.86
Date Open High Low Vol Cls adjCls
10-10-15 57.65 57.75 56.03 4,011,100 57.64 55.06
10-10-14 58.44 58.76 57.21 3,477,100 57.23 54.67
10-10-13 58.66 59.28 58.04 3,271,700 58.44 55.83
10-10-12 58.40 58.84 57.35 2,980,900 58.30 55.69
10-10-11 58.10 59.05 57.62 2,881,000 58.78 56.15
10-10-08 57.00 58.30 56.32 4,427,100 58.19 55.59
10-10-07 57.94 57.99 56.40 2,889,000 56.80 54.26
10-10-06 57.17 57.74 56.59 3,901,600 57.37 54.80
10-10-05 57.12 57.70 56.42 5,179,400 57.47 54.90
Date Open High Low Vol Cls adjCls
10-10-04 56.95 57.35 55.71 3,532,800 56.30 53.78
10-10-01 57.96 58.24 56.82 4,162,400 57.06 54.51
10-09-30 57.97 58.19 56.60 5,214,600 57.05 54.50
10-09-29 56.63 58.00 56.63 4,420,900 57.54 54.97
10-09-28 57.61 57.67 56.62 4,503,200 56.94 54.39
10-09-27 56.72 58.42 56.72 4,192,900 57.68 55.10
10-09-24 56.30 57.37 56.04 5,605,900 57.02 54.47
10-09-23 54.07 56.05 53.79 3,870,600 55.46 52.98
10-09-22 55.82 56.44 54.80 5,105,700 54.99 52.53
Date Open High Low Vol Cls adjCls
10-09-21 55.40 56.04 54.51 4,528,100 55.78 53.29
10-09-20 54.47 55.91 54.13 5,010,100 55.40 52.92
10-09-17 54.48 54.80 53.72 6,754,700 54.14 51.72
10-09-16 53.71 54.24 53.51 4,260,800 54.11 51.69
10-09-15 51.86 54.23 51.85 4,845,700 54.11 51.69
10-09-14 53.28 53.57 52.60 4,255,500 52.65 50.30
10-09-13 54.24 54.27 52.82 4,597,500 53.32 50.94
10-09-10 53.22 54.30 52.30 6,075,100 52.91 50.54
10-09-09 53.47 53.75 52.15 4,071,300 52.28 49.94
Date Open High Low Vol Cls adjCls
10-09-08 50.03 52.39 50.03 4,808,400 52.39 50.05
10-09-07 51.48 51.68 49.76 6,123,800 50.27 48.02
10-09-03 51.44 52.24 50.52 5,618,000 52.06 49.73
10-09-02 49.48 51.29 49.05 10,480,000 50.24 47.91
10-09-01 47.34 48.87 47.18 6,511,500 48.79 46.52
10-08-31 45.59 46.48 45.32 5,093,000 45.99 43.85
10-08-30 47.53 48.36 46.35 3,992,100 46.36 44.21
10-08-27 47.32 47.89 46.16 5,323,500 47.41 45.21
10-08-26 46.99 48.28 46.55 4,689,000 46.96 44.78
Date Open High Low Vol Cls adjCls
10-08-25 45.55 46.98 45.28 3,901,500 46.75 44.58
10-08-24 45.84 47.44 45.07 7,494,900 46.27 44.12
10-08-23 49.02 49.35 46.98 6,345,900 47.00 44.82
10-08-20 49.52 50.06 48.65 5,769,700 48.70 46.44
10-08-19 51.89 51.89 49.60 7,134,200 50.00 47.68
10-08-18 52.96 53.22 51.58 4,325,200 52.21 49.79
10-08-17 53.09 53.40 52.50 4,072,400 53.05 50.59
10-08-16 51.85 52.43 51.40 2,786,500 51.94 49.53
10-08-13 51.58 52.83 51.54 2,912,800 52.37 49.94
Date Open High Low Vol Cls adjCls
10-08-12 51.42 52.64 51.20 4,597,100 51.84 49.43
10-08-11 51.65 52.70 51.10 6,698,900 52.59 50.15
10-08-10 54.72 55.68 53.82 5,848,600 54.09 51.58
10-08-09 55.80 56.46 55.38 8,782,700 56.35 53.73
10-08-06 55.73 56.34 54.54 4,651,500 55.68 53.09
10-08-05 55.09 56.97 54.72 6,051,000 56.92 54.28
10-08-04 55.73 55.92 54.76 10,901,900 55.42 52.85
10-08-03 53.19 53.47 52.20 7,335,300 53.14 50.67
10-08-02 50.71 53.41 50.52 8,664,200 53.27 50.80
Date Open High Low Vol Cls adjCls
10-07-30 49.10 49.83 48.75 4,287,300 49.16 46.88
10-07-29 49.30 51.02 49.30 6,237,600 49.95 47.63
10-07-28 50.07 50.59 48.43 4,808,400 48.82 46.55
10-07-27 50.55 50.72 49.44 5,921,300 50.31 47.97
10-07-26 49.86 50.74 49.15 5,263,700 50.53 48.18
10-07-23 47.95 49.17 47.47 6,432,200 48.77 46.51
10-07-22 46.50 48.25 46.39 6,824,100 48.10 45.87
10-07-21 46.61 46.85 45.33 4,069,900 45.98 43.84
10-07-20 44.71 46.35 44.48 4,814,600 46.14 44.00
Date Open High Low Vol Cls adjCls
10-07-19 47.00 47.32 44.44 9,466,400 45.52 43.41
10-07-16 49.16 49.35 47.02 10,618,700 47.46 45.26
10-07-15 47.89 49.93 47.06 11,524,600 49.08 46.80
10-07-14 46.90 48.19 46.10 7,927,100 47.58 45.37
10-07-13 47.59 49.11 46.63 17,385,200 47.62 45.41
10-07-12 46.18 47.25 45.85 11,644,300 46.75 44.58
10-07-09 44.44 46.22 43.84 12,240,700 45.41 43.30
10-07-08 43.01 45.35 42.12 15,730,800 44.56 42.49
10-07-07 39.49 41.70 39.11 11,253,400 41.59 39.66
Date Open High Low Vol Cls adjCls
10-07-06 39.12 39.44 38.09 8,232,200 38.64 36.85
10-07-02 37.51 38.40 37.10 7,812,500 38.07 36.30
10-07-01 36.93 37.90 36.06 12,750,900 37.17 35.44
10-06-30 35.10 37.35 34.84 16,443,700 36.09 34.41
10-06-29 37.03 37.25 36.40 8,967,900 36.67 34.97
10-06-28 38.02 38.27 37.22 8,059,400 37.74 35.99
10-06-25 37.32 37.87 36.31 14,796,300 37.68 35.93
10-06-24 40.22 40.80 37.68 17,029,000 37.77 36.02
10-06-23 41.71 41.74 39.30 15,038,700 39.86 38.01
Date Open High Low Vol Cls adjCls
10-06-22 42.59 43.50 41.15 16,794,600 41.70 39.76
10-06-21 41.98 44.37 40.77 18,943,800 43.45 41.43
10-06-18 41.34 43.62 41.11 26,604,500 42.57 40.59
10-06-17 43.61 43.70 40.54 17,501,800 41.60 39.67
10-06-16 43.75 45.54 42.05 24,820,000 43.06 41.06
10-06-15 42.04 45.24 41.88 16,384,200 44.71 42.63
10-06-14 39.70 43.14 39.59 21,477,300 42.00 40.05
10-06-11 40.08 42.34 39.85 18,653,200 41.79 39.85
10-06-10 37.54 39.26 36.74 36,393,000 39.15 37.33
Date Open High Low Vol Cls adjCls
10-06-09 42.84 44.17 34.54 45,775,100 34.83 33.21
10-06-08 43.87 44.24 41.24 17,197,000 42.80 40.81
10-06-07 45.50 46.45 44.68 8,445,800 44.82 42.74
10-06-04 45.81 48.23 44.82 15,260,800 45.12 42.94
10-06-03 46.21 46.25 44.05 13,556,000 46.06 43.83
10-06-02 43.12 44.49 42.12 21,494,200 44.36 42.22
10-06-01 46.42 47.38 41.97 44,888,600 42.10 40.06
10-05-28 55.26 55.44 52.05 9,825,800 52.33 49.80
10-05-27 55.73 57.57 54.81 12,780,000 55.57 52.88
Date Open High Low Vol Cls adjCls
10-05-26 53.79 54.61 53.14 7,338,600 53.34 50.76
10-05-25 51.07 52.90 50.62 8,982,800 52.80 50.25
10-05-24 54.28 54.28 53.08 7,187,200 53.19 50.62
10-05-21 52.27 54.85 51.25 11,160,500 54.83 52.18
10-05-20 55.15 55.91 53.35 10,516,900 53.35 50.77
10-05-19 58.04 58.11 55.72 6,336,100 56.68 53.94
10-05-18 58.17 59.43 57.77 10,549,300 58.04 55.23
10-05-17 58.00 58.70 55.64 8,166,200 57.18 54.42
10-05-14 58.59 58.59 56.50 9,458,800 57.32 54.55
Date Open High Low Vol Cls adjCls
10-05-13 56.72 59.20 55.95 8,726,800 57.85 55.05
10-05-12 55.47 57.48 55.36 12,272,200 56.96 54.21
10-05-11 56.33 57.82 55.60 14,183,200 55.84 53.14
10-05-10 61.09 61.25 56.72 13,282,300 57.63 54.84
10-05-07 60.63 61.21 57.63 8,297,100 58.88 56.03
10-05-06 61.49 63.06 57.18 10,040,900 60.95 58.00
10-05-05 64.20 64.25 61.43 11,184,700 61.83 58.84
10-05-04 63.19 64.95 62.10 12,035,300 64.40 61.29
10-05-03 61.10 66.17 59.83 24,521,000 64.03 60.93
Date Open High Low Vol Cls adjCls
10-04-30 66.00 66.22 61.71 21,079,100 62.16 59.16
10-04-29 70.59 71.22 66.41 14,134,700 67.33 64.08
10-04-28 70.86 70.88 69.22 4,201,200 70.20 66.81
10-04-27 72.62 72.74 69.78 5,335,300 70.10 66.71
10-04-26 73.77 74.19 73.04 3,203,000 73.18 69.64
10-04-23 72.96 74.16 71.60 4,971,200 74.11 70.53
10-04-22 71.81 73.51 71.60 3,561,900 73.37 69.82
10-04-21 73.91 74.04 71.54 4,396,100 72.58 69.07
10-04-20 73.55 74.14 72.73 3,749,400 73.94 70.37
Date Open High Low Vol Cls adjCls
10-04-19 72.71 73.40 72.16 2,391,000 73.32 69.78
10-04-16 74.05 74.87 72.94 4,425,700 73.50 69.95
10-04-15 74.11 75.07 73.85 3,735,000 74.74 71.13
10-04-14 72.86 74.13 71.72 4,073,700 74.07 70.49
10-04-13 72.61 72.80 71.37 2,720,400 72.54 69.03
10-04-12 73.03 73.78 72.72 1,864,800 72.91 69.39
10-04-09 73.62 74.15 72.77 2,882,300 73.30 69.76
10-04-08 72.00 73.35 70.91 4,727,000 73.08 69.55
10-04-07 73.25 73.56 72.12 3,723,900 72.49 68.99
Date Open High Low Vol Cls adjCls
10-04-06 74.46 75.00 73.73 4,408,600 73.95 70.38
10-04-05 74.82 74.95 74.13 4,112,600 74.74 71.13
10-04-01 73.72 74.43 73.71 4,212,400 74.31 70.72
10-03-31 72.55 73.68 72.35 4,765,500 72.83 69.31
10-03-30 71.74 72.45 70.90 4,489,200 72.35 68.85
10-03-29 69.80 71.64 69.50 3,984,400 71.53 68.07
10-03-26 68.84 69.61 68.05 4,226,700 69.40 66.05
10-03-25 70.90 70.90 68.48 4,168,700 68.75 65.43
10-03-24 70.09 70.66 69.73 2,748,700 70.36 66.96
Date Open High Low Vol Cls adjCls
10-03-23 70.99 71.07 69.87 3,028,600 70.77 67.35
10-03-22 69.15 70.75 68.50 4,776,100 70.52 67.11
10-03-19 69.99 71.59 69.22 5,688,400 69.99 66.61
10-03-18 72.60 72.68 70.45 4,673,400 70.94 67.51
10-03-17 72.19 73.89 72.10 4,607,800 73.14 69.60
10-03-16 71.80 71.95 71.03 3,529,500 71.89 68.41
10-03-15 71.68 71.83 70.18 2,759,800 71.30 67.85
10-03-12 72.80 72.80 71.50 2,826,100 72.05 68.57
10-03-11 71.05 72.41 71.00 3,324,800 72.32 68.82
Date Open High Low Vol Cls adjCls
10-03-10 71.40 71.94 70.70 2,916,800 71.29 67.84
10-03-09 70.43 71.78 70.30 2,276,300 71.23 67.79
10-03-08 72.23 72.23 70.91 3,111,500 71.14 67.70
10-03-05 70.87 72.33 70.78 3,795,500 72.11 68.54
10-03-04 70.40 71.45 69.71 4,211,100 70.12 66.65
10-03-03 71.28 71.68 70.10 4,319,100 70.17 66.69
10-03-02 70.80 72.76 70.41 5,797,500 70.88 67.37
10-03-01 70.50 71.08 69.80 5,007,400 70.41 66.92
10-02-26 69.99 70.36 68.75 3,768,200 70.13 66.66
Date Open High Low Vol Cls adjCls
10-02-25 68.38 69.78 67.90 3,379,100 69.70 66.25
10-02-24 69.19 70.38 69.06 3,516,800 69.64 66.19
10-02-23 68.73 69.54 67.89 5,575,700 69.18 65.75
10-02-22 70.41 70.53 68.70 3,750,100 69.19 65.76
10-02-19 70.19 70.59 69.75 4,189,000 70.18 66.70
10-02-18 69.75 70.50 69.19 5,574,600 70.39 66.90
10-02-17 67.99 69.00 67.92 4,635,300 68.81 65.40
10-02-16 66.84 68.11 66.55 4,537,900 67.92 64.56
10-02-12 64.31 65.53 63.90 3,490,300 65.32 62.08
Date Open High Low Vol Cls adjCls
10-02-11 63.81 65.65 63.39 4,042,500 65.53 62.28
10-02-10 63.42 64.49 62.71 3,767,600 64.04 60.87
10-02-09 63.03 64.34 62.61 4,433,400 63.54 60.39
10-02-08 63.02 63.81 61.93 2,855,400 62.33 59.24
10-02-05 62.66 63.44 60.75 6,920,500 62.95 59.83
10-02-04 65.05 65.47 62.78 4,745,600 62.79 59.68
10-02-03 66.24 67.05 65.86 3,831,800 66.41 63.12
10-02-02 64.86 66.49 63.86 4,203,200 66.34 63.05
10-02-01 64.42 65.37 63.92 4,089,100 65.10 61.88
Date Open High Low Vol Cls adjCls
10-01-29 66.07 66.68 63.35 4,574,900 63.78 60.62
10-01-28 66.54 67.00 65.17 6,638,700 65.38 62.14
10-01-27 65.94 66.21 63.92 5,903,000 64.98 61.76
10-01-26 64.24 65.38 63.59 3,250,500 63.89 60.73
10-01-25 63.88 65.72 63.55 4,048,600 64.93 61.71
10-01-22 64.00 65.00 62.98 4,472,600 63.13 60.00
10-01-21 67.11 67.30 64.02 5,660,900 64.15 60.97
10-01-20 66.07 66.35 65.36 3,065,500 65.77 62.51
10-01-19 65.17 66.92 65.17 2,843,500 66.92 63.61
Date Open High Low Vol Cls adjCls
10-01-15 66.77 67.01 65.15 3,802,000 65.89 62.63
10-01-14 66.70 66.85 65.98 2,788,100 66.77 63.46
10-01-13 64.37 66.88 63.43 5,104,800 66.47 63.18
10-01-12 65.65 65.65 63.70 5,458,300 64.14 60.96
10-01-11 67.58 68.20 65.73 3,325,000 66.31 63.03
10-01-08 66.71 67.22 66.27 2,662,400 67.06 63.74
10-01-07 66.86 67.34 66.17 2,761,600 67.03 63.71
10-01-06 66.84 67.62 66.37 3,212,000 67.14 63.81
10-01-05 65.16 66.80 64.74 4,087,500 66.56 63.26
Date Open High Low Vol Cls adjCls
10-01-04 63.60 64.90 63.47 3,324,500 64.74 61.53
09-12-31 63.57 63.75 62.41 2,221,900 62.42 59.33
09-12-30 63.67 63.85 63.03 1,851,200 63.54 60.39
09-12-29 64.53 64.95 63.90 2,053,800 64.00 60.83
09-12-28 64.60 64.93 63.81 2,227,500 64.49 61.30
09-12-24 64.59 64.97 64.05 846,000 64.17 60.99
09-12-23 63.10 64.30 62.74 3,293,500 64.23 61.05
09-12-22 62.50 63.09 61.40 3,114,800 62.67 59.57
09-12-21 61.82 62.69 61.43 3,429,800 62.25 59.17
Date Open High Low Vol Cls adjCls
09-12-18 62.50 62.60 60.80 5,595,600 61.15 58.12
09-12-17 62.91 63.10 61.61 5,521,600 61.84 58.78
09-12-16 61.21 63.14 60.97 6,452,200 62.96 59.84
09-12-15 60.11 61.23 60.11 4,174,300 60.75 57.74
09-12-14 59.97 60.82 59.60 8,378,800 60.56 57.56
09-12-11 58.84 58.90 57.33 4,351,600 57.99 55.12
09-12-10 58.62 59.25 57.91 8,387,000 58.23 55.35
09-12-09 57.85 57.85 55.87 5,580,100 57.11 54.28
09-12-08 58.10 58.68 57.00 4,546,800 57.47 54.62
Date Open High Low Vol Cls adjCls
09-12-07 59.81 59.84 58.13 7,796,700 58.27 55.38
09-12-04 60.79 61.92 59.56 4,652,800 60.25 57.18
09-12-03 61.35 61.54 59.73 4,695,400 59.90 56.85
09-12-02 61.39 62.02 60.66 3,011,800 60.96 57.85
09-12-01 60.65 61.94 60.48 5,142,100 61.56 58.42
09-11-30 60.43 61.00 58.70 7,046,200 59.53 56.50
09-11-27 60.34 61.04 59.57 2,112,600 60.67 57.58
09-11-25 62.20 62.73 61.33 3,508,900 62.37 59.19
09-11-24 61.77 62.23 61.00 3,251,900 61.90 58.75
Date Open High Low Vol Cls adjCls
09-11-23 63.36 64.50 61.76 5,960,100 62.08 58.92
09-11-20 61.39 61.51 60.49 4,191,600 61.29 58.17
09-11-19 63.00 63.08 61.28 3,309,100 61.70 58.56
09-11-18 64.13 64.37 62.87 3,050,300 63.34 60.11
09-11-17 63.97 64.39 63.40 3,463,800 63.74 60.49
09-11-16 63.09 64.85 62.90 5,046,200 64.26 60.99
09-11-13 62.51 63.23 61.93 3,688,400 62.57 59.38
09-11-12 64.56 65.03 62.19 4,474,400 62.55 59.36
09-11-11 66.21 66.59 64.61 3,470,200 64.98 61.67
Date Open High Low Vol Cls adjCls
09-11-10 65.49 66.20 64.61 3,676,100 65.44 62.11
09-11-09 65.76 66.54 65.19 4,641,000 65.69 62.34
09-11-06 65.04 66.44 64.43 4,706,600 64.83 61.53
09-11-05 65.37 66.31 64.55 4,861,500 65.98 62.62
09-11-04 64.07 66.65 64.05 7,723,300 64.92 61.61
09-11-03 61.78 63.96 60.93 6,390,500 63.25 60.03
09-11-02 61.28 62.89 60.92 4,545,000 61.84 58.69
09-10-30 63.70 64.00 60.50 4,193,400 60.93 57.83
09-10-29 61.55 64.11 61.55 6,094,200 63.98 60.72
Date Open High Low Vol Cls adjCls
09-10-28 63.53 63.54 60.55 5,714,000 60.85 57.75
09-10-27 64.71 65.82 63.54 5,457,400 63.71 60.46
09-10-26 65.50 67.43 64.30 4,919,600 64.31 61.03
09-10-23 67.10 67.10 64.85 3,695,900 65.34 62.01
09-10-22 65.93 67.43 64.72 6,358,500 66.57 63.18
09-10-21 65.88 68.00 65.60 6,186,200 66.22 62.85
09-10-20 67.55 67.64 65.15 4,423,300 66.30 62.92
09-10-19 67.62 67.74 66.79 5,066,200 67.40 63.97
09-10-16 65.54 67.28 65.30 6,759,500 67.11 63.69
Date Open High Low Vol Cls adjCls
09-10-15 65.58 67.20 64.85 12,813,800 65.84 62.49
09-10-14 68.79 69.37 67.86 4,220,700 69.36 65.83
09-10-13 68.12 68.21 65.86 4,636,900 67.64 64.19
09-10-12 67.64 69.05 67.46 4,721,000 67.99 64.53
09-10-09 67.45 68.37 66.80 5,142,100 67.39 63.96
09-10-08 65.85 68.13 65.47 6,951,700 67.87 64.41
09-10-07 65.21 65.40 63.78 5,231,600 65.30 61.97
09-10-06 64.00 65.57 63.68 8,679,300 65.38 62.05
09-10-05 59.67 61.97 59.42 5,023,700 61.65 58.51
Date Open High Low Vol Cls adjCls
09-10-02 58.99 60.06 58.17 5,469,800 59.73 56.69
09-10-01 62.44 62.74 59.92 5,462,500 60.01 56.95
09-09-30 63.54 63.71 61.33 5,407,600 62.73 59.53
09-09-29 63.50 64.15 62.38 4,447,300 63.20 59.98
09-09-28 62.08 63.80 62.02 3,427,900 63.67 60.43
09-09-25 62.07 62.86 61.46 4,393,800 61.95 58.79
09-09-24 62.56 63.03 61.43 5,828,600 62.39 59.21
09-09-23 64.55 64.55 62.51 5,490,500 62.68 59.49
09-09-22 63.50 64.80 62.70 5,446,600 64.37 61.09
Date Open High Low Vol Cls adjCls
09-09-21 61.89 62.79 60.80 5,652,700 62.59 59.40
09-09-18 64.89 64.93 61.65 10,034,300 63.14 59.92
09-09-17 65.01 66.21 63.97 9,963,800 64.70 61.40
09-09-16 63.10 65.40 62.48 17,594,800 64.85 61.55
09-09-15 58.36 59.31 58.03 5,213,400 59.17 56.16
09-09-14 57.90 58.02 56.60 6,643,500 57.76 54.82
09-09-11 58.27 59.32 57.95 6,078,700 58.58 55.60
09-09-10 56.58 58.69 56.48 8,923,300 57.83 54.88
09-09-09 55.08 56.92 54.72 8,252,900 56.34 53.47
Date Open High Low Vol Cls adjCls
09-09-08 55.79 56.26 53.87 7,338,300 54.27 51.51
09-09-04 53.89 54.82 53.57 3,198,100 54.78 51.99
09-09-03 54.42 54.96 53.57 6,772,100 53.95 51.12
09-09-02 52.52 53.69 52.52 5,920,700 53.13 50.34
09-09-01 52.67 54.03 52.44 7,798,800 52.82 50.05
09-08-31 53.63 53.74 52.51 4,166,600 52.87 50.09
09-08-28 54.89 55.50 54.03 3,577,900 54.66 51.79
09-08-27 54.13 54.63 53.07 3,764,400 54.42 51.56
09-08-26 53.42 54.89 53.13 5,959,500 54.43 51.57
Date Open High Low Vol Cls adjCls
09-08-25 54.89 55.00 53.75 4,846,600 54.01 51.17
09-08-24 54.80 55.00 53.98 5,148,600 54.40 51.54
09-08-21 52.32 53.96 52.22 5,481,500 53.89 51.06
09-08-20 51.25 52.55 51.24 4,725,300 51.75 49.03
09-08-19 49.75 51.96 49.71 4,147,200 51.21 48.52
09-08-18 49.57 50.61 49.31 3,979,100 50.46 47.81
09-08-17 50.40 50.40 48.96 4,395,200 49.38 46.79
09-08-14 51.86 52.25 50.92 2,974,300 51.50 48.79
09-08-13 51.87 52.60 51.00 4,704,900 52.11 49.37
Date Open High Low Vol Cls adjCls
09-08-12 50.45 51.87 50.35 4,946,200 51.33 48.63
09-08-11 50.72 50.95 50.31 5,689,500 50.55 47.89
09-08-10 49.13 50.87 48.99 5,440,300 50.74 48.07
09-08-07 49.81 50.39 49.35 4,929,800 49.39 46.80
09-08-06 50.11 50.34 48.85 3,477,600 49.10 46.52
09-08-05 50.24 50.60 49.37 4,283,200 49.84 47.22
09-08-04 49.14 51.10 48.88 6,056,000 50.43 47.78
09-08-03 49.50 50.32 49.28 5,869,200 49.64 47.03
09-07-31 47.28 48.89 47.14 3,944,000 48.20 45.67
Date Open High Low Vol Cls adjCls
09-07-30 47.46 48.24 47.27 4,895,600 47.72 45.21
09-07-29 46.63 46.78 45.73 4,215,500 46.30 43.87
09-07-28 47.98 48.18 46.48 4,677,900 47.40 44.91
09-07-27 49.08 49.37 48.28 4,318,000 48.62 46.07
09-07-24 47.87 49.23 47.87 5,811,500 49.19 46.61
09-07-23 46.74 48.46 46.60 4,321,600 48.25 45.72
09-07-22 46.48 47.35 46.10 4,078,200 46.83 44.37
09-07-21 47.75 48.00 46.16 5,642,900 47.09 44.62
09-07-20 46.61 47.59 46.36 6,620,800 47.34 44.85
Date Open High Low Vol Cls adjCls
09-07-17 46.26 46.62 45.79 5,978,900 46.05 43.63
09-07-16 45.08 46.75 44.92 5,167,100 46.39 43.95
09-07-15 44.65 45.72 44.65 7,591,700 45.55 43.16
09-07-14 43.25 44.00 43.09 5,751,500 43.79 41.49
09-07-13 42.47 42.76 41.21 5,983,300 42.76 40.51
09-07-10 41.87 42.79 41.40 4,545,100 42.49 40.26
09-07-09 42.05 43.05 41.67 5,897,000 42.62 40.38
09-07-08 41.71 42.60 40.40 10,002,300 41.72 39.53
09-07-07 42.65 43.19 41.60 8,824,800 41.66 39.47
Date Open High Low Vol Cls adjCls
09-07-06 41.56 41.92 40.28 7,963,500 41.79 39.59
09-07-02 43.58 43.90 42.30 6,203,100 42.77 40.52
09-07-01 45.87 46.30 44.57 5,034,500 44.68 42.33
09-06-30 45.82 46.48 44.25 5,917,400 45.39 43.01
09-06-29 46.39 46.78 45.54 5,934,500 46.03 43.61
09-06-26 45.04 46.45 44.80 6,924,000 46.07 43.65
09-06-25 44.47 45.73 44.28 6,088,400 45.50 43.11
09-06-24 44.35 45.26 43.91 5,534,900 44.28 41.95
09-06-23 43.57 43.84 42.50 6,184,800 43.68 41.39
Date Open High Low Vol Cls adjCls
09-06-22 44.60 44.68 42.66 7,778,600 43.16 40.89
09-06-19 47.41 47.43 44.97 9,779,000 45.54 43.15
09-06-18 47.47 47.54 46.07 7,901,600 46.84 44.38
09-06-17 47.60 48.00 46.00 9,082,300 47.42 44.93
09-06-16 49.94 50.17 47.43 6,449,300 48.01 45.49
09-06-15 49.67 50.00 48.35 5,085,400 49.35 46.76
09-06-12 50.12 50.63 49.38 4,804,200 50.57 47.91
09-06-11 49.01 51.59 49.01 7,105,700 50.87 48.20
09-06-10 49.35 49.49 48.07 6,126,100 49.42 46.82
Date Open High Low Vol Cls adjCls
09-06-09 49.36 49.36 47.77 5,735,700 48.46 45.91
09-06-08 48.02 48.65 47.35 4,972,900 48.23 45.70
09-06-05 49.23 49.58 47.89 6,588,800 48.46 45.83
09-06-04 47.69 49.04 47.17 5,739,200 48.57 45.93
09-06-03 48.87 48.87 46.25 6,570,600 47.05 44.50
09-06-02 49.77 50.39 49.13 8,512,600 49.70 47.00
09-06-01 48.67 50.34 48.39 8,868,800 49.78 47.08
09-05-29 48.15 48.40 47.13 8,250,900 47.78 45.19
09-05-28 45.55 47.45 45.02 8,365,600 47.11 44.55
Date Open High Low Vol Cls adjCls
09-05-27 44.80 46.05 44.57 7,952,300 45.05 42.60
09-05-26 42.44 44.59 41.65 6,272,200 44.52 42.10
09-05-22 44.00 44.19 43.01 4,625,200 43.15 40.81
09-05-21 43.96 44.03 42.70 6,468,200 43.31 40.96
09-05-20 46.03 47.00 44.75 8,497,000 45.06 42.61
09-05-19 44.60 45.80 44.25 8,219,400 45.19 42.74
09-05-18 43.52 44.71 43.39 6,873,500 44.66 42.24
09-05-15 43.18 43.84 41.93 8,833,800 42.67 40.35
09-05-14 43.04 44.12 42.70 11,043,000 43.55 41.19
Date Open High Low Vol Cls adjCls
09-05-13 45.81 45.91 43.21 14,563,500 43.50 41.14
09-05-12 45.44 45.91 44.40 43,898,300 45.91 43.42
09-05-11 51.09 51.09 48.31 6,276,500 48.84 46.19
09-05-08 49.43 52.38 49.43 8,230,600 51.96 49.14
09-05-07 49.96 51.42 47.69 9,342,700 48.72 46.07
09-05-06 46.23 48.67 45.84 7,115,300 48.26 45.64
09-05-05 47.62 47.62 44.30 6,521,200 45.48 43.01
09-05-04 45.98 48.10 45.70 5,283,700 47.88 45.28
09-05-01 43.04 45.78 42.89 6,563,000 45.63 43.15
Date Open High Low Vol Cls adjCls
09-04-30 44.53 45.28 42.73 5,076,700 43.06 40.72
09-04-29 42.91 44.86 42.78 5,204,900 44.28 41.88
09-04-28 41.75 43.27 41.39 3,761,300 42.60 40.29
09-04-27 42.72 43.08 41.90 5,041,300 42.22 39.93
09-04-24 42.44 44.40 42.20 6,586,100 44.06 41.67
09-04-23 41.60 42.35 41.08 3,942,400 41.77 39.50
09-04-22 41.33 42.39 40.88 5,520,600 41.43 39.18
09-04-21 40.51 42.13 40.34 4,141,300 41.91 39.63
09-04-20 42.15 42.64 40.80 5,347,900 41.02 38.79
Date Open High Low Vol Cls adjCls
09-04-17 43.18 43.89 42.69 5,519,700 43.59 41.22
09-04-16 42.67 43.21 41.65 4,064,600 42.82 40.50
09-04-15 43.46 43.71 41.69 6,889,900 42.29 39.99
09-04-14 43.52 45.20 43.22 6,077,900 43.69 41.32
09-04-13 42.44 44.37 41.67 5,208,200 43.96 41.57
09-04-09 42.91 43.38 42.41 5,284,800 43.18 40.84
09-04-08 41.02 42.08 39.86 5,206,400 41.45 39.20
09-04-07 41.69 41.88 40.57 5,497,400 40.86 38.64
09-04-06 42.77 43.33 41.75 8,880,600 42.40 40.10
Date Open High Low Vol Cls adjCls
09-04-03 42.18 43.95 41.60 6,076,800 43.47 41.11
09-04-02 41.86 42.88 41.79 6,419,500 42.05 39.77
09-04-01 38.05 40.98 37.80 7,421,800 40.52 38.32
09-03-31 39.31 39.89 38.78 6,020,000 38.89 36.78
09-03-30 39.72 39.87 38.09 5,982,300 38.88 36.77
09-03-27 42.02 42.02 40.75 5,965,100 41.01 38.78
09-03-26 43.28 44.00 42.23 6,352,000 42.92 40.59
09-03-25 43.21 43.50 41.11 8,099,600 42.67 40.35
09-03-24 43.04 43.55 42.14 7,611,300 43.18 40.84
Date Open High Low Vol Cls adjCls
09-03-23 41.86 43.89 41.41 8,737,900 43.84 41.46
09-03-20 42.01 42.62 40.31 7,161,400 40.69 38.48
09-03-19 41.05 43.07 41.05 10,341,100 41.84 39.57
09-03-18 39.19 40.61 37.59 6,893,800 39.92 37.75
09-03-17 37.29 39.45 36.69 7,609,300 39.42 37.28
09-03-16 36.57 37.99 36.04 7,404,300 37.32 35.29
09-03-13 37.18 37.39 35.72 6,781,800 36.38 34.40
09-03-12 36.00 36.97 34.33 8,629,500 36.85 34.85
09-03-11 36.04 36.97 35.26 7,523,000 36.15 34.19
Date Open High Low Vol Cls adjCls
09-03-10 34.42 36.59 34.18 9,728,100 35.73 33.79
09-03-09 32.55 34.91 32.55 10,150,900 33.55 31.73
09-03-06 33.25 34.74 31.79 7,422,100 33.07 31.19
09-03-05 33.03 34.33 32.57 9,722,400 32.93 31.06
09-03-04 33.16 34.77 32.79 9,786,500 34.08 32.14
09-03-03 31.73 32.91 31.16 8,460,000 31.90 30.09
09-03-02 33.99 34.00 30.88 9,615,300 31.15 29.38
09-02-27 34.51 36.22 33.82 7,690,200 34.95 32.96
09-02-26 36.18 37.29 35.56 6,736,900 35.62 33.59
Date Open High Low Vol Cls adjCls
09-02-25 34.88 36.35 33.71 8,402,900 35.54 33.52
09-02-24 33.71 35.01 33.25 7,432,700 34.88 32.90
09-02-23 36.03 36.40 33.22 7,903,800 33.33 31.43
09-02-20 35.24 36.30 34.83 9,436,900 35.57 33.55
09-02-19 36.25 36.85 35.41 5,956,900 36.04 33.99
09-02-18 36.80 36.80 34.79 7,627,300 35.26 33.25
09-02-17 38.33 38.59 36.07 8,532,800 36.24 34.18
09-02-13 39.30 40.48 39.20 5,030,800 39.91 37.64
09-02-12 38.71 39.45 37.63 7,987,600 39.35 37.11
Date Open High Low Vol Cls adjCls
09-02-11 39.65 40.25 38.75 11,813,400 39.62 37.37
09-02-10 41.42 42.33 38.76 7,399,600 39.24 37.01
09-02-09 41.85 43.00 40.97 7,537,000 41.42 39.06
09-02-06 40.01 42.09 39.88 8,428,200 41.78 39.40
09-02-05 39.09 41.20 38.74 9,916,200 41.06 38.73
09-02-04 38.51 40.13 38.22 9,634,400 39.29 37.06
09-02-03 36.91 37.96 36.43 8,871,300 37.50 35.37
09-02-02 35.99 36.75 35.68 8,394,300 36.09 34.04
09-01-30 38.65 38.83 36.52 6,653,900 36.74 34.65
Date Open High Low Vol Cls adjCls
09-01-29 38.57 39.00 37.61 7,366,700 37.75 35.60
09-01-28 39.05 39.64 38.17 5,977,300 39.20 36.97
09-01-27 38.00 38.85 37.45 6,745,800 38.40 36.22
09-01-26 38.14 39.60 37.64 6,640,800 38.30 36.12
09-01-23 35.22 38.30 34.95 7,240,400 37.88 35.73
09-01-22 36.44 37.01 34.85 6,805,200 36.09 34.04
09-01-21 35.74 37.38 35.19 8,821,100 37.23 35.11
09-01-20 36.77 37.66 35.00 9,075,600 35.19 33.19
09-01-16 38.78 39.81 37.27 8,794,900 37.48 35.35
Date Open High Low Vol Cls adjCls
09-01-15 37.99 38.35 35.80 8,562,300 37.91 35.75
09-01-14 38.92 39.00 37.39 10,905,900 38.14 35.97
09-01-13 39.55 40.68 38.65 8,168,000 39.58 37.33
09-01-12 39.98 40.11 38.23 6,931,800 38.73 36.53
09-01-09 41.95 42.25 40.11 6,167,000 40.54 38.23
09-01-08 40.53 42.28 40.30 9,088,400 41.90 39.52
09-01-07 41.28 41.34 39.74 5,634,300 40.14 37.86
09-01-06 42.14 43.98 41.94 7,496,300 42.23 39.83
09-01-05 40.49 43.06 40.29 7,626,600 41.44 39.08
Date Open High Low Vol Cls adjCls
09-01-02 38.75 40.93 38.64 5,101,100 40.62 38.31
08-12-31 37.73 39.02 37.35 4,661,500 38.55 36.36
08-12-30 37.75 38.03 36.84 4,174,600 37.95 35.79
08-12-29 36.82 38.25 36.68 4,248,900 37.89 35.74
08-12-26 35.86 36.55 35.36 2,054,900 36.31 34.25
08-12-24 35.90 35.90 34.83 1,433,000 35.61 33.59
08-12-23 35.99 36.52 34.81 3,774,300 35.55 33.53
08-12-22 37.41 38.00 35.00 5,397,000 35.85 33.81
08-12-19 36.73 38.44 36.73 7,795,400 37.16 35.05
Date Open High Low Vol Cls adjCls
08-12-18 39.51 39.65 36.17 8,666,600 36.55 34.47
08-12-17 39.29 41.94 39.08 7,914,100 39.23 37.00
08-12-16 38.08 40.60 37.83 7,608,800 40.20 37.91
08-12-15 38.49 39.03 36.70 7,628,400 37.31 35.19
08-12-12 35.53 37.39 35.45 5,159,200 37.03 34.92
08-12-11 37.25 39.98 36.77 9,611,300 37.55 35.41
08-12-10 34.66 37.07 34.66 6,044,600 36.45 34.38
08-12-09 33.18 35.46 32.70 7,103,700 34.12 32.18
08-12-08 35.66 35.93 32.77 10,722,700 34.01 32.08
Date Open High Low Vol Cls adjCls
08-12-05 32.33 34.06 31.02 7,182,500 33.95 31.93
08-12-04 36.21 36.89 32.67 8,401,800 33.45 31.46
08-12-03 36.75 37.42 35.30 8,083,200 37.00 34.80
08-12-02 38.46 39.26 35.94 10,975,100 37.70 35.46
08-12-01 38.54 39.28 37.56 9,644,100 37.60 35.37
08-11-28 40.07 41.10 39.18 4,170,400 41.05 38.61
08-11-26 38.89 41.35 38.00 10,362,700 41.14 38.70
08-11-25 37.53 39.75 37.03 8,825,400 39.26 36.93
08-11-24 34.27 39.42 33.55 13,380,000 37.87 35.62
Date Open High Low Vol Cls adjCls
08-11-21 30.17 33.40 29.95 12,388,400 33.07 31.11
08-11-20 34.63 34.67 29.00 14,294,600 29.43 27.68
08-11-19 37.45 39.29 35.77 8,617,900 35.96 33.83
08-11-18 37.85 39.00 36.37 7,168,300 38.16 35.89
08-11-17 37.62 39.32 37.03 8,143,200 37.68 35.44
08-11-14 38.55 40.93 37.15 9,863,300 37.82 35.57
08-11-13 35.61 40.44 34.03 13,427,200 40.15 37.77
08-11-12 36.33 37.11 34.87 8,225,400 35.16 33.07
08-11-11 36.92 38.61 36.33 8,497,600 37.80 35.56
Date Open High Low Vol Cls adjCls
08-11-10 38.36 39.38 36.85 9,375,200 38.15 35.89
08-11-07 34.20 36.58 34.01 7,592,100 36.33 34.17
08-11-06 34.63 35.65 33.17 9,573,000 33.85 31.84
08-11-05 34.04 36.77 33.62 13,173,900 35.13 33.04
08-11-04 35.28 36.99 34.00 10,984,700 35.18 33.09
08-11-03 35.49 35.49 31.73 8,212,700 33.13 31.16
08-10-31 33.50 36.67 32.51 10,028,200 35.30 33.20
08-10-30 32.37 34.62 31.30 7,824,100 34.33 32.29
08-10-29 30.91 33.21 30.35 10,302,300 31.03 29.19
Date Open High Low Vol Cls adjCls
08-10-28 28.78 30.04 25.80 7,974,500 29.86 28.09
08-10-27 28.71 29.96 26.86 7,852,800 27.17 25.56
08-10-24 26.73 30.05 25.21 10,051,900 29.35 27.61
08-10-23 29.50 31.50 27.94 11,819,500 30.62 28.80
08-10-22 33.18 33.18 28.28 13,659,400 29.38 27.64
08-10-21 36.32 36.80 34.12 8,142,500 34.84 32.77
08-10-20 35.40 37.83 34.71 10,917,800 37.41 35.19
08-10-17 30.76 37.00 30.24 16,539,000 33.50 31.51
08-10-16 30.52 31.71 27.70 15,798,000 31.52 29.65
Date Open High Low Vol Cls adjCls
08-10-15 33.58 33.65 28.80 12,018,900 29.10 27.37
08-10-14 36.46 38.67 33.30 16,096,800 35.17 33.08
08-10-13 29.33 34.22 29.05 12,078,700 33.99 31.97
08-10-10 27.11 29.50 24.57 21,115,300 27.50 25.87
08-10-09 36.64 36.64 30.37 11,671,900 30.41 28.60
08-10-08 34.05 36.39 31.53 16,650,100 34.80 32.73
08-10-07 40.38 41.00 35.11 11,857,200 35.18 33.09
08-10-06 39.31 39.60 35.00 13,905,300 39.59 37.24
08-10-03 42.34 45.50 40.98 8,533,900 41.54 39.07
Date Open High Low Vol Cls adjCls
08-10-02 46.89 46.93 41.69 9,462,600 41.96 39.47
08-10-01 48.90 49.70 46.26 7,728,900 48.21 45.35
08-09-30 45.03 49.22 45.01 8,997,700 48.51 45.63
08-09-29 51.40 51.40 43.27 12,462,300 44.86 42.20
08-09-26 52.98 53.92 50.87 5,143,500 52.73 49.60
08-09-25 54.57 55.41 53.47 7,719,200 54.90 51.64
08-09-24 55.89 57.06 54.64 4,315,300 55.03 51.76
08-09-23 57.27 58.42 55.07 8,299,200 55.29 52.01
08-09-22 57.90 58.85 56.08 7,808,700 56.47 53.12
Date Open High Low Vol Cls adjCls
08-09-19 59.94 61.31 55.10 9,556,200 57.78 54.35
08-09-18 53.00 54.57 50.24 11,688,900 53.22 50.06
08-09-17 53.60 54.94 50.80 12,818,400 51.38 48.33
08-09-16 49.10 53.26 47.30 13,372,700 52.98 49.83
08-09-15 54.43 54.45 50.41 10,906,600 51.20 48.16
08-09-12 55.40 57.23 55.35 7,474,100 56.89 53.51
08-09-11 54.57 55.85 52.54 7,252,100 55.32 52.04
08-09-10 53.29 55.50 52.86 9,416,800 54.83 51.58
08-09-09 55.87 55.87 52.42 14,487,900 52.98 49.83
Date Open High Low Vol Cls adjCls
08-09-08 59.14 59.50 56.77 9,458,400 56.97 53.59
08-09-05 58.02 58.79 56.59 8,229,700 58.28 54.74
08-09-04 59.12 60.15 56.83 9,958,800 58.02 54.49
08-09-03 58.67 60.57 58.30 11,065,900 59.08 55.49
08-09-02 59.54 60.34 58.00 8,934,800 59.68 56.05
08-08-29 62.64 62.65 61.22 5,015,200 61.73 57.98
08-08-28 63.20 63.48 60.35 7,103,400 62.05 58.28
08-08-27 62.47 63.61 62.07 7,180,000 62.70 58.89
08-08-26 60.06 62.19 60.00 10,152,000 61.54 57.80
Date Open High Low Vol Cls adjCls
08-08-25 59.06 59.22 57.06 5,439,500 57.84 54.32
08-08-22 60.25 60.25 57.50 5,346,400 58.65 55.08
08-08-21 61.15 61.85 60.07 8,439,000 60.63 56.94
08-08-20 58.67 60.48 57.68 9,320,900 59.47 55.85
08-08-19 56.25 58.47 56.00 6,849,000 58.03 54.50
08-08-18 57.64 58.69 56.05 6,729,500 56.42 52.99
08-08-15 56.99 59.07 54.91 9,638,800 57.61 54.11
08-08-14 57.10 58.50 56.32 5,834,700 57.16 53.68
08-08-13 55.34 58.49 54.44 9,131,000 57.96 54.44
Date Open High Low Vol Cls adjCls
08-08-12 54.84 55.83 54.44 5,808,000 54.82 51.49
08-08-11 54.66 55.92 52.84 9,024,500 54.52 51.20
08-08-08 54.13 54.29 52.76 6,975,200 53.78 50.51
08-08-07 57.84 57.97 54.25 8,748,000 54.62 51.30
08-08-06 53.64 57.11 53.64 8,342,000 56.83 53.37
08-08-05 53.52 54.98 52.30 10,066,000 54.06 50.77
08-08-04 58.99 59.10 54.73 7,679,400 55.12 51.77
08-08-01 57.25 60.88 57.25 6,015,400 58.71 55.14
08-07-31 59.55 59.68 57.81 6,286,400 57.91 54.39
Date Open High Low Vol Cls adjCls
08-07-30 57.20 60.00 56.02 8,681,000 59.86 56.22
08-07-29 59.19 59.23 56.50 8,051,800 57.15 53.67
08-07-28 59.07 59.94 58.12 6,517,900 59.10 55.51
08-07-25 59.23 60.33 58.31 6,484,200 58.98 55.39
08-07-24 60.25 61.26 57.45 9,928,600 59.23 55.63
08-07-23 62.40 62.94 59.44 8,315,500 59.76 56.13
08-07-22 64.20 64.20 61.10 7,576,000 62.84 59.02
08-07-21 63.28 65.15 63.14 6,048,500 64.76 60.82
08-07-18 61.98 64.33 61.98 7,876,600 63.24 59.39
Date Open High Low Vol Cls adjCls
08-07-17 64.51 64.81 60.67 10,057,400 62.19 58.41
08-07-16 65.97 66.79 63.37 8,112,200 64.29 60.38
08-07-15 69.83 70.03 65.85 6,743,200 66.35 62.31
08-07-14 69.81 70.41 68.50 4,808,500 70.10 65.84
08-07-11 70.07 70.89 67.92 6,425,400 69.12 64.92
08-07-10 67.26 68.77 65.77 6,299,400 68.72 64.54
08-07-09 67.85 69.53 66.25 7,855,700 66.46 62.42
08-07-08 67.24 67.93 63.96 10,229,800 67.75 63.63
08-07-07 70.48 70.48 67.23 7,119,900 68.24 64.09
Date Open High Low Vol Cls adjCls
08-07-03 70.12 71.62 68.14 5,522,300 70.58 66.29
08-07-02 74.59 75.90 69.79 9,062,900 70.08 65.82
08-07-01 75.20 75.58 72.68 9,443,100 74.47 69.94
08-06-30 75.55 76.90 74.82 6,514,900 74.84 70.29
08-06-27 71.95 74.44 71.95 5,743,900 74.36 69.84
08-06-26 74.68 74.84 71.68 7,461,400 72.48 68.07
08-06-25 75.79 76.10 72.09 7,641,600 73.97 69.47
08-06-24 77.90 77.90 75.40 5,233,100 75.66 71.06
08-06-23 75.50 78.49 74.92 4,338,200 78.03 73.28
Date Open High Low Vol Cls adjCls
08-06-20 78.54 78.54 75.32 5,436,500 76.15 71.52
08-06-19 81.02 81.02 76.25 6,514,300 76.87 72.19
08-06-18 79.53 80.65 78.33 6,098,300 79.86 75.00
08-06-17 77.93 80.46 77.54 4,808,400 79.74 74.89
08-06-16 78.27 79.93 77.52 4,611,100 77.69 72.97
08-06-13 77.81 78.48 76.42 4,198,100 77.33 72.63
08-06-12 77.74 78.79 76.68 5,705,000 77.66 72.94
08-06-11 78.60 79.60 77.03 5,099,300 77.69 72.97
08-06-10 79.75 81.14 76.86 7,221,800 78.23 73.47
Date Open High Low Vol Cls adjCls
08-06-09 77.28 80.49 77.28 5,244,300 79.50 74.67
08-06-06 79.45 80.84 76.72 6,748,400 76.72 71.97
08-06-05 74.03 78.06 74.03 6,106,200 78.04 73.21
08-06-04 76.00 76.00 73.49 5,572,200 73.80 69.23
08-06-03 75.87 77.97 75.48 6,331,600 76.17 71.45
08-06-02 74.62 76.76 74.13 4,398,900 75.78 71.09
08-05-30 75.68 75.69 74.42 5,366,800 74.97 70.33
08-05-29 75.90 76.73 74.27 5,646,400 74.64 70.02
08-05-28 74.05 77.11 73.84 5,940,200 77.02 72.25
Date Open High Low Vol Cls adjCls
08-05-27 75.93 75.99 74.21 5,687,100 74.80 70.17
08-05-23 79.04 79.65 75.25 5,272,500 76.02 71.31
08-05-22 79.55 80.33 77.09 6,612,200 78.40 73.55
08-05-21 78.89 81.36 78.15 9,567,200 78.48 73.62
08-05-20 78.19 78.88 77.72 8,077,600 78.49 73.63
08-05-19 77.60 78.75 77.22 6,133,200 77.54 72.74
08-05-16 78.95 79.03 77.35 8,747,300 78.15 73.31
08-05-15 77.15 78.40 75.53 5,608,100 77.38 72.59
08-05-14 77.97 78.75 76.06 4,888,200 76.16 71.44
Date Open High Low Vol Cls adjCls
08-05-13 76.60 78.08 76.15 4,259,300 77.77 72.95
08-05-12 75.80 76.81 75.05 3,916,000 76.55 71.81
08-05-09 78.19 78.19 75.83 5,195,900 76.33 71.60
08-05-08 76.82 78.75 76.04 7,061,600 77.62 72.81
08-05-07 76.13 77.94 75.60 9,501,300 76.68 71.93
08-05-06 73.51 75.87 73.01 14,248,600 74.53 69.92
08-05-05 67.99 69.15 66.18 4,083,800 68.14 63.92
08-05-02 65.33 67.98 65.29 4,355,500 67.10 62.95
08-05-01 65.77 65.90 62.70 6,323,400 65.07 61.04
Date Open High Low Vol Cls adjCls
08-04-30 66.87 68.00 66.07 6,572,700 66.56 62.44
08-04-29 67.90 68.20 66.75 4,098,800 66.91 62.77
08-04-28 68.31 69.40 67.77 3,481,200 68.29 64.06
08-04-25 67.21 68.74 67.05 3,613,200 68.38 64.15
08-04-24 67.94 68.86 66.02 5,043,800 66.76 62.63
08-04-23 70.14 70.19 67.94 4,301,200 68.99 64.72
08-04-22 69.93 71.12 69.54 4,226,500 70.07 65.73
08-04-21 69.11 70.53 68.70 4,515,300 69.75 65.43
08-04-18 67.00 69.00 66.51 5,885,800 68.90 64.63
Date Open High Low Vol Cls adjCls
08-04-17 67.90 68.91 66.59 4,169,200 67.34 63.17
08-04-16 66.28 68.22 66.20 6,004,000 68.13 63.91
08-04-15 65.65 66.19 64.88 4,072,500 65.85 61.77
08-04-14 63.80 65.52 63.80 4,575,300 65.11 61.08
08-04-11 64.32 64.85 63.64 2,974,300 63.80 59.85
08-04-10 65.39 65.85 64.45 4,647,000 65.14 61.11
08-04-09 64.83 67.13 64.83 6,693,900 65.21 61.17
08-04-08 64.00 65.87 64.00 3,492,400 65.23 61.19
08-04-07 64.16 65.32 63.98 3,746,800 64.33 60.35
Date Open High Low Vol Cls adjCls
08-04-04 63.42 64.46 63.42 3,652,300 63.78 59.83
08-04-03 62.53 63.76 62.21 5,579,300 63.20 59.29
08-04-02 62.56 63.65 61.48 6,019,900 63.13 59.22
08-04-01 62.61 63.28 61.34 5,044,200 62.56 58.69
08-03-31 63.01 63.75 61.92 3,344,600 63.03 59.13
08-03-28 64.48 64.72 62.54 4,126,300 62.90 59.01
08-03-27 65.01 65.71 64.00 4,488,300 64.05 60.08
08-03-26 63.59 65.00 63.59 4,802,600 64.83 60.82
08-03-25 63.28 63.95 62.70 5,801,000 63.02 59.12
Date Open High Low Vol Cls adjCls
08-03-24 61.36 63.45 60.57 4,934,300 62.56 58.69
08-03-20 59.49 60.96 57.89 8,816,700 60.67 56.91
08-03-19 64.58 64.62 60.84 7,401,500 60.96 57.19
08-03-18 62.84 64.90 62.45 5,830,700 64.75 60.74
08-03-17 62.99 63.25 60.52 6,881,900 61.62 57.80
08-03-14 66.05 66.33 63.42 5,127,700 64.50 60.51
08-03-13 64.60 66.34 63.28 4,285,800 65.99 61.90
08-03-12 66.35 66.56 64.44 3,201,000 64.69 60.68
08-03-11 64.01 66.10 63.50 5,513,600 65.97 61.89
Date Open High Low Vol Cls adjCls
08-03-10 63.82 64.34 62.44 3,903,100 62.72 58.84
08-03-07 64.24 64.87 62.74 5,154,100 63.81 59.77
08-03-06 65.80 67.25 64.00 8,982,300 64.19 60.13
08-03-05 64.71 66.10 64.40 5,417,200 66.04 61.86
08-03-04 63.73 65.55 62.68 6,121,000 64.16 60.10
08-03-03 63.78 65.19 62.96 4,291,600 64.20 60.14
08-02-29 64.70 64.97 63.39 3,811,000 63.74 59.71
08-02-28 63.70 66.24 63.58 6,237,500 65.50 61.36
08-02-27 64.89 65.37 63.75 4,493,400 63.89 59.85
Date Open High Low Vol Cls adjCls
08-02-26 64.04 65.60 63.06 3,992,700 65.15 61.03
08-02-25 62.28 64.50 62.28 5,161,000 64.21 60.15
08-02-22 61.50 62.34 60.76 4,893,400 62.22 58.29
08-02-21 62.17 62.48 60.85 7,098,600 61.14 57.27
08-02-20 59.88 62.14 59.84 4,352,200 61.84 57.93
08-02-19 60.16 61.12 59.35 5,259,800 60.53 56.70
08-02-15 59.37 59.75 57.59 4,466,600 58.94 55.21
08-02-14 60.83 60.83 59.35 4,240,300 59.48 55.72
08-02-13 59.17 59.76 58.75 3,919,200 59.49 55.73
Date Open High Low Vol Cls adjCls
08-02-12 58.98 59.85 57.97 6,279,000 58.60 54.89
08-02-11 56.55 59.13 56.15 6,785,800 58.74 55.03
08-02-08 54.72 56.97 54.72 5,097,500 56.46 52.89
08-02-07 55.16 55.82 54.07 7,029,900 55.10 51.62
08-02-06 57.38 57.66 54.88 6,702,100 55.36 51.86
08-02-05 58.34 59.19 56.55 5,738,800 56.89 53.29
08-02-04 59.98 60.47 58.96 4,975,600 59.75 55.97
08-02-01 58.72 60.10 58.36 5,118,300 60.04 56.24
08-01-31 56.90 59.21 56.00 5,403,900 58.48 54.78
Date Open High Low Vol Cls adjCls
08-01-30 56.31 58.53 56.16 5,692,000 57.30 53.68
08-01-29 57.05 57.06 56.06 4,515,000 56.44 52.87
08-01-28 55.55 56.62 55.01 4,755,300 56.58 53.00
08-01-25 56.43 58.97 54.77 5,929,900 55.35 51.85
08-01-24 54.36 56.10 54.08 6,774,900 55.78 52.25
08-01-23 54.25 54.58 50.91 12,473,600 54.02 50.60
08-01-22 53.11 56.27 52.28 7,635,200 55.81 52.28
08-01-18 56.36 57.20 54.47 5,471,900 55.73 52.21
08-01-17 58.92 60.17 55.87 5,801,400 56.08 52.53
Date Open High Low Vol Cls adjCls
08-01-16 61.20 61.22 57.26 8,328,900 58.85 55.13
08-01-15 64.45 64.50 61.65 5,538,600 61.69 57.79
08-01-14 62.65 65.21 62.65 5,407,100 64.88 60.78
08-01-11 62.59 63.44 62.00 3,584,000 62.20 58.27
08-01-10 62.33 63.33 61.48 4,814,900 63.04 59.05
08-01-09 61.85 63.08 61.50 6,290,200 62.92 58.94
08-01-08 63.35 64.12 61.52 5,121,900 61.82 57.91
08-01-07 64.23 65.08 61.70 6,195,300 62.84 58.87
08-01-04 66.05 66.22 63.87 4,183,700 63.96 59.92
Date Open High Low Vol Cls adjCls
08-01-03 67.02 67.63 66.60 3,591,200 66.75 62.53
08-01-02 66.42 67.33 66.13 3,983,800 66.67 62.45
07-12-31 66.70 67.15 65.54 2,305,800 65.69 61.54
07-12-28 66.31 68.00 66.30 2,973,200 66.97 62.73
07-12-27 66.75 67.09 66.10 2,622,300 66.25 62.06
07-12-26 66.84 67.10 66.26 1,999,600 67.05 62.81
07-12-24 66.68 66.68 65.61 1,107,400 66.31 62.12
07-12-21 65.50 66.52 64.84 5,066,300 66.20 62.01
07-12-20 63.55 64.68 63.44 3,459,700 64.57 60.49
Date Open High Low Vol Cls adjCls
07-12-19 62.06 64.00 62.06 4,076,200 63.29 59.29
07-12-18 61.76 62.97 61.25 4,009,500 61.85 57.94
07-12-17 62.14 62.64 60.73 3,768,900 61.42 57.54
07-12-14 63.54 63.73 62.23 4,398,400 62.29 58.35
07-12-13 63.11 64.11 62.24 3,527,600 63.22 59.22
07-12-12 62.82 64.57 62.72 5,959,200 63.44 59.43
07-12-11 62.50 63.45 61.35 4,202,300 61.55 57.66
07-12-10 61.49 62.48 61.18 3,635,900 62.31 58.37
07-12-07 61.53 62.10 60.61 2,882,000 61.44 57.47
Date Open High Low Vol Cls adjCls
07-12-06 59.56 61.97 59.37 3,675,700 61.53 57.55
07-12-05 59.22 60.46 59.16 3,740,500 59.58 55.73
07-12-04 56.99 59.10 56.99 5,304,300 58.68 54.89
07-12-03 56.36 57.57 56.36 4,300,600 57.22 53.52
07-11-30 57.12 57.28 56.08 3,691,100 56.60 52.94
07-11-29 55.90 57.40 55.90 5,163,100 56.74 53.07
07-11-28 54.95 55.50 53.94 5,776,000 55.25 51.68
07-11-27 54.51 55.73 53.43 7,229,300 54.65 51.12
07-11-26 58.92 58.92 56.00 4,291,600 56.16 52.53
Date Open High Low Vol Cls adjCls
07-11-23 56.35 57.75 55.44 1,807,600 57.42 53.71
07-11-21 56.64 57.27 55.80 5,811,800 55.89 52.28
07-11-20 56.35 57.62 56.13 4,711,700 57.23 53.53
07-11-19 56.80 57.50 55.97 4,557,900 56.23 52.60
07-11-16 56.11 57.77 55.86 5,150,400 57.03 53.35
07-11-15 57.03 57.80 55.28 5,457,100 55.85 52.24
07-11-14 56.78 58.25 56.78 5,595,500 57.37 53.66
07-11-13 54.71 56.32 53.10 7,612,800 56.32 52.68
07-11-12 56.97 56.97 54.64 6,305,600 54.82 51.28
Date Open High Low Vol Cls adjCls
07-11-09 58.75 59.14 57.28 4,995,400 57.61 53.89
07-11-08 59.61 61.22 57.79 8,429,100 59.57 55.72
07-11-07 59.82 60.95 58.97 6,550,200 59.10 55.28
07-11-06 58.16 60.02 58.16 5,088,100 59.87 56.00
07-11-05 56.98 58.84 56.10 4,243,600 57.83 54.09
07-11-02 57.59 58.65 56.69 4,150,900 57.61 53.89
07-11-01 58.55 59.25 56.99 5,447,700 57.24 53.54
07-10-31 58.15 59.27 57.31 5,733,500 59.02 55.21
07-10-30 58.24 58.90 57.44 4,213,600 57.64 53.92
Date Open High Low Vol Cls adjCls
07-10-29 59.49 60.49 59.27 3,931,300 59.40 55.56
07-10-26 57.85 59.45 57.75 4,504,000 59.23 55.40
07-10-25 55.92 57.34 55.58 3,834,900 56.95 53.27
07-10-24 55.36 56.44 54.81 4,711,800 55.54 51.95
07-10-23 56.41 56.77 54.60 4,620,400 55.11 51.55
07-10-22 56.00 56.30 55.06 3,322,900 56.11 52.48
07-10-19 58.79 59.00 56.72 5,518,700 56.94 53.26
07-10-18 57.48 58.95 57.33 3,237,800 58.88 55.08
07-10-17 59.00 59.12 57.53 3,548,000 58.02 54.27
Date Open High Low Vol Cls adjCls
07-10-16 57.55 59.09 57.54 5,223,600 58.71 54.92
07-10-15 57.45 58.28 57.18 5,170,900 57.44 53.73
07-10-12 55.76 57.29 55.75 3,622,300 56.43 52.78
07-10-11 55.70 57.15 55.61 5,362,000 56.19 52.56
07-10-10 53.72 55.55 53.47 3,555,300 55.20 51.63
07-10-09 54.45 55.13 54.39 2,612,100 55.01 51.46
07-10-08 54.08 54.94 53.84 1,649,400 54.20 50.70
07-10-05 54.90 54.96 54.37 2,126,800 54.72 51.18
07-10-04 53.85 54.96 53.15 2,453,900 54.55 51.03
Date Open High Low Vol Cls adjCls
07-10-03 54.05 54.42 53.50 2,768,700 53.89 50.41
07-10-02 54.48 54.62 53.74 4,015,400 54.39 50.88
07-10-01 53.75 54.96 53.75 2,959,400 54.66 51.13
07-09-28 53.66 54.11 53.14 2,762,400 53.75 50.28
07-09-27 53.25 53.87 52.88 2,610,700 53.60 50.14
07-09-26 53.68 53.81 52.28 2,968,000 52.97 49.55
07-09-25 52.95 53.39 52.47 3,372,600 53.23 49.79
07-09-24 53.50 53.92 52.78 3,131,600 53.42 49.97
07-09-21 53.61 54.27 52.96 4,324,600 53.55 50.09
Date Open High Low Vol Cls adjCls
07-09-20 52.52 53.15 52.44 2,645,200 52.96 49.54
07-09-19 52.22 53.45 52.22 5,561,200 52.66 49.26
07-09-18 50.90 52.44 50.35 4,760,100 52.17 48.80
07-09-17 50.33 50.96 50.13 3,567,000 50.66 47.39
07-09-14 50.16 51.13 50.03 2,839,300 50.58 47.31
07-09-13 50.57 50.95 50.36 3,475,400 50.69 47.41
07-09-12 50.15 50.98 50.01 4,133,400 50.57 47.30
07-09-11 50.12 50.79 49.35 3,556,800 50.36 47.11
07-09-10 49.58 50.16 48.70 3,501,900 49.85 46.63
Date Open High Low Vol Cls adjCls
07-09-07 49.75 50.07 48.85 6,345,300 49.77 46.47
07-09-06 50.98 51.09 50.11 6,000,900 50.60 47.24
07-09-05 49.51 50.38 49.22 3,979,900 50.24 46.91
07-09-04 48.88 50.57 48.81 3,508,200 50.03 46.71
07-08-31 49.53 49.90 48.87 3,292,400 48.98 45.73
07-08-30 47.95 49.33 47.81 4,833,300 48.53 45.31
07-08-29 47.48 48.31 47.09 3,812,100 48.21 45.01
07-08-28 48.10 48.31 47.13 4,310,600 47.31 44.17
07-08-27 48.98 49.00 48.01 2,534,600 48.66 45.43
Date Open High Low Vol Cls adjCls
07-08-24 48.90 49.56 48.72 2,463,000 49.39 46.12
07-08-23 49.00 49.49 48.11 2,440,400 48.84 45.60
07-08-22 48.90 49.35 48.47 3,792,900 48.65 45.42
07-08-21 48.80 49.00 47.35 3,126,200 48.19 44.99
07-08-20 48.55 49.18 47.49 4,353,800 48.54 45.32
07-08-17 49.62 49.62 47.69 5,313,900 48.55 45.33
07-08-16 46.25 47.71 45.47 8,744,400 47.48 44.33
07-08-15 48.47 49.00 46.87 5,224,700 47.14 44.01
07-08-14 49.69 49.82 48.26 4,553,100 48.47 45.26
Date Open High Low Vol Cls adjCls
07-08-13 49.31 50.46 49.12 4,466,500 49.33 46.06
07-08-10 46.56 48.89 46.28 6,642,200 48.57 45.35
07-08-09 49.00 50.32 47.70 8,572,900 47.70 44.54
07-08-08 50.67 51.75 49.70 5,745,400 50.38 47.04
07-08-07 50.00 50.79 49.60 5,155,200 50.47 47.12
07-08-06 49.40 50.69 48.18 5,216,800 50.46 47.11
07-08-03 51.61 52.17 49.65 4,574,000 49.89 46.58
07-08-02 51.97 52.46 50.54 4,697,200 51.67 48.24
07-08-01 50.79 51.78 49.74 6,296,000 51.24 47.84
Date Open High Low Vol Cls adjCls
07-07-31 51.85 53.36 50.32 6,242,100 50.33 46.99
07-07-30 48.70 50.91 48.70 5,445,400 50.10 46.78
07-07-27 50.10 50.99 48.30 6,278,800 49.59 46.30
07-07-26 50.05 51.30 48.46 6,548,800 50.13 46.81
07-07-25 51.60 52.03 50.10 4,297,100 51.63 48.21
07-07-24 52.96 52.96 50.82 4,458,700 51.27 47.87
07-07-23 54.69 54.75 52.36 3,765,700 53.04 49.52
07-07-20 54.61 54.97 53.51 4,073,800 53.95 50.37
07-07-19 54.25 54.92 53.86 3,157,100 54.77 51.14
Date Open High Low Vol Cls adjCls
07-07-18 52.71 54.29 52.48 5,091,700 54.03 50.45
07-07-17 52.81 53.86 52.36 4,616,900 52.46 48.98
07-07-16 52.52 53.00 51.86 3,233,700 52.32 48.85
07-07-13 52.00 52.97 51.17 4,560,700 52.42 48.94
07-07-12 52.31 52.42 51.50 3,358,600 51.96 48.51
07-07-11 51.64 51.96 51.07 2,786,500 51.74 48.31
07-07-10 52.16 52.48 51.67 3,462,100 51.77 48.34
07-07-09 51.66 52.94 51.66 4,291,600 52.40 48.93
07-07-06 52.86 52.98 52.05 3,545,800 52.23 48.77
Date Open High Low Vol Cls adjCls
07-07-05 52.55 53.36 51.86 3,959,400 52.40 48.93
07-07-03 52.06 52.51 52.00 2,304,900 52.30 48.83
07-07-02 52.34 52.46 51.22 4,896,000 51.89 48.45
07-06-29 52.18 52.69 51.78 5,236,200 51.99 48.54
07-06-28 52.50 52.69 51.15 5,684,100 51.54 48.12
07-06-27 50.95 52.28 50.53 4,031,700 52.16 48.70
07-06-26 52.93 53.00 50.85 6,168,200 51.23 47.83
07-06-25 53.24 53.76 52.34 5,072,900 52.80 49.30
07-06-22 54.75 55.08 53.72 4,039,400 54.03 50.45
Date Open High Low Vol Cls adjCls
07-06-21 54.30 55.14 54.01 4,634,000 54.82 51.19
07-06-20 55.21 55.82 53.71 6,551,400 53.82 50.25
07-06-19 54.40 55.61 54.32 4,435,800 55.33 51.66
07-06-18 55.11 55.11 54.41 6,490,000 54.90 51.26
07-06-15 52.95 53.87 52.94 5,121,400 53.85 50.28
07-06-14 51.99 52.99 51.68 5,184,200 52.77 49.27
07-06-13 50.46 51.58 50.43 4,189,200 51.43 48.02
07-06-12 50.00 50.93 49.49 3,210,600 50.17 46.84
07-06-11 50.29 50.89 50.01 3,457,600 50.24 46.91
Date Open High Low Vol Cls adjCls
07-06-08 49.60 50.23 48.55 4,789,200 50.18 46.77
07-06-07 50.05 50.82 48.90 6,443,200 48.94 45.61
07-06-06 50.83 50.88 50.00 4,728,700 50.30 46.88
07-06-05 51.72 51.79 50.68 4,659,200 51.03 47.56
07-06-04 50.09 52.18 49.75 7,488,200 51.95 48.42
07-06-01 49.83 50.10 49.42 5,797,200 49.65 46.27
07-05-31 49.60 49.99 49.35 4,821,800 49.65 46.27
07-05-30 49.83 49.83 48.58 4,732,000 49.58 46.21
07-05-29 48.70 49.30 48.55 5,301,200 48.95 45.62
Date Open High Low Vol Cls adjCls
07-05-25 48.35 48.48 48.06 2,247,900 48.38 45.09
07-05-24 48.76 48.88 47.41 6,096,600 47.76 44.51
07-05-23 48.89 49.30 48.63 4,473,200 48.84 45.52
07-05-22 49.50 49.65 48.63 4,627,800 48.74 45.43
07-05-21 49.50 49.94 49.25 7,313,500 49.41 46.05
07-05-18 48.23 49.24 48.23 4,373,800 48.94 45.61
07-05-17 47.20 48.91 46.97 5,695,900 48.34 45.05
07-05-16 47.00 47.58 46.71 6,292,100 47.20 43.99
07-05-15 46.20 46.77 45.93 7,376,600 46.47 43.31
Date Open High Low Vol Cls adjCls
07-05-14 45.41 46.45 45.26 4,346,000 46.20 43.06
07-05-11 45.05 45.73 45.00 3,458,800 45.57 42.47
07-05-10 45.85 45.86 44.56 5,497,300 44.89 41.84
07-05-09 46.11 46.11 45.39 5,015,000 45.76 42.65
07-05-08 45.87 45.92 45.17 4,124,100 45.66 42.56
07-05-07 45.85 46.30 45.70 2,760,900 46.10 42.97
07-05-04 46.20 46.99 45.83 4,313,500 45.97 42.84
07-05-03 45.24 46.12 45.11 4,647,200 45.98 42.85
07-05-02 46.27 46.50 45.42 6,569,500 45.51 42.42
Date Open High Low Vol Cls adjCls
07-05-01 44.86 46.59 44.86 6,779,900 46.27 43.12
07-04-30 47.45 47.93 45.85 3,281,100 46.66 43.49
07-04-27 47.37 47.75 46.83 2,767,800 47.33 44.11
07-04-26 47.64 47.83 47.16 5,047,400 47.47 44.24
07-04-25 47.55 48.16 47.20 3,987,700 47.78 44.53
07-04-24 47.39 47.53 46.75 4,526,200 47.00 43.80
07-04-23 46.22 47.73 45.96 8,215,600 47.37 44.15
07-04-20 45.98 46.28 45.67 6,321,900 46.22 43.08
07-04-19 45.84 45.89 45.33 3,866,100 45.54 42.44
Date Open High Low Vol Cls adjCls
07-04-18 45.42 46.42 45.40 3,984,800 46.24 43.10
07-04-17 46.77 46.82 45.82 5,039,700 46.10 42.97
07-04-16 46.00 46.60 45.71 4,894,000 46.40 43.25
07-04-13 45.30 46.29 45.30 4,659,200 46.11 42.98
07-04-12 45.50 46.21 44.97 6,506,800 46.07 42.94
07-04-11 45.37 45.66 45.09 4,386,400 45.32 42.24
07-04-10 44.28 45.37 44.28 5,198,300 45.35 42.27
07-04-09 44.50 45.21 44.28 4,690,800 44.47 41.45
07-04-05 43.90 44.41 43.68 3,605,300 44.30 41.29
Date Open High Low Vol Cls adjCls
07-04-04 43.62 43.97 43.22 4,247,700 43.80 40.82
07-04-03 43.36 43.92 43.06 4,594,800 43.68 40.71
07-04-02 43.23 43.73 43.00 5,863,400 43.70 40.73
07-03-30 43.13 43.39 42.72 4,506,000 42.98 40.06
07-03-29 43.02 43.58 43.02 6,279,500 43.29 40.35
07-03-28 43.09 43.17 42.49 7,666,800 42.89 39.97
07-03-27 42.62 42.90 42.36 6,011,600 42.76 39.85
07-03-26 41.96 42.90 41.71 7,903,300 42.73 39.83
07-03-23 41.89 41.96 41.52 4,622,400 41.73 38.89
Date Open High Low Vol Cls adjCls
07-03-22 41.53 41.96 41.17 7,440,400 41.74 38.90
07-03-21 40.55 41.26 40.19 5,431,000 41.09 38.30
07-03-20 40.50 40.64 40.07 6,003,000 40.35 37.61
07-03-19 39.73 40.54 39.60 5,175,300 40.48 37.73
07-03-16 40.14 40.21 39.34 5,219,800 39.45 36.77
07-03-15 39.41 40.10 39.41 7,575,200 39.95 37.23
07-03-14 39.98 40.40 39.41 6,772,200 40.09 37.36
07-03-13 40.26 40.97 39.92 7,222,100 40.08 37.36
07-03-12 40.04 40.66 39.99 7,489,700 40.37 37.63
Date Open High Low Vol Cls adjCls
07-03-09 40.28 41.02 39.91 9,707,500 40.75 37.90
07-03-08 40.36 40.68 39.70 5,222,300 39.98 37.18
07-03-07 39.31 40.90 39.26 6,900,400 40.10 37.29
07-03-06 39.06 39.62 39.03 6,713,600 39.50 36.73
07-03-05 38.99 39.34 38.40 7,897,700 38.63 35.92
07-03-02 39.60 40.20 39.18 5,238,900 39.42 36.66
07-03-01 39.76 40.36 39.51 5,733,200 39.98 37.18
07-02-28 40.13 40.69 40.00 5,799,800 40.29 37.47
07-02-27 40.19 41.00 39.55 7,308,100 39.98 37.18
Date Open High Low Vol Cls adjCls
07-02-26 40.95 41.55 40.69 6,348,900 40.79 37.93
07-02-23 41.00 41.34 40.65 4,108,300 40.84 37.98
07-02-22 40.71 41.16 40.46 5,210,100 40.76 37.91
07-02-21 40.00 40.75 39.59 7,126,800 40.72 37.87
07-02-20 40.67 40.67 40.00 9,007,600 40.02 37.22
07-02-16 41.10 41.50 41.00 5,231,200 41.33 38.44
07-02-15 41.90 41.90 41.10 6,605,500 41.21 38.32
07-02-14 42.25 42.25 41.72 4,479,400 41.90 38.97
07-02-13 41.25 41.76 41.18 4,409,300 41.75 38.83
Date Open High Low Vol Cls adjCls
07-02-12 41.44 41.72 40.77 5,240,100 41.05 38.17
07-02-09 42.13 42.60 41.48 5,628,800 41.55 38.64
07-02-08 42.17 42.61 41.75 6,036,500 42.05 39.10
07-02-07 42.40 42.93 42.02 4,708,000 42.28 39.32
07-02-06 43.10 43.65 41.69 6,172,600 42.47 39.50
07-02-05 44.06 44.29 42.53 6,626,200 42.95 39.94
07-02-02 44.87 44.87 43.36 3,426,300 43.83 40.76
07-02-01 44.10 44.49 43.65 4,386,200 43.92 40.84
07-01-31 43.06 44.17 42.89 4,261,700 43.75 40.69
Date Open High Low Vol Cls adjCls
07-01-30 42.40 43.68 42.37 4,777,100 43.51 40.46
07-01-29 42.01 43.02 41.97 4,323,400 42.05 39.10
07-01-26 42.46 42.64 41.77 3,529,600 41.92 38.98
07-01-25 42.97 43.14 41.84 5,345,800 41.93 38.99
07-01-24 43.62 43.75 42.61 5,460,000 43.11 40.09
07-01-23 42.79 43.85 42.79 5,072,000 43.68 40.62
07-01-22 43.70 43.77 42.21 5,241,100 42.54 39.56
07-01-19 42.10 43.02 41.90 5,865,100 42.95 39.94
07-01-18 42.40 42.46 41.41 4,530,200 41.69 38.77
Date Open High Low Vol Cls adjCls
07-01-17 41.72 42.01 41.26 6,185,500 41.67 38.75
07-01-16 41.50 42.08 41.08 5,641,700 41.46 38.56
07-01-12 41.15 41.89 40.81 5,960,600 41.83 38.90
07-01-11 40.50 41.64 40.29 4,819,500 40.44 37.61
07-01-10 41.00 41.28 40.16 6,012,100 40.51 37.67
07-01-09 40.80 41.89 40.55 5,161,700 41.36 38.46
07-01-08 41.99 42.10 41.05 5,468,100 41.35 38.45
07-01-05 41.15 41.64 40.53 8,593,600 41.31 38.42
07-01-04 41.89 41.98 40.93 7,089,800 41.03 38.16
Date Open High Low Vol Cls adjCls
07-01-03 43.49 43.49 41.81 7,313,800 42.23 39.27
06-12-29 43.90 43.97 43.45 2,770,800 43.52 40.47
06-12-28 44.25 44.34 43.70 4,651,300 43.94 40.86
06-12-27 43.02 43.98 42.91 5,474,800 43.85 40.78
06-12-26 42.06 42.92 42.01 4,473,400 42.70 39.71
06-12-22 42.65 42.91 42.06 3,652,100 42.14 39.19
06-12-21 43.00 43.39 42.49 5,019,100 42.63 39.64
06-12-20 44.08 44.23 43.00 4,922,400 43.10 40.08
06-12-19 43.09 44.18 43.00 6,621,900 43.68 40.62
Date Open High Low Vol Cls adjCls
06-12-18 45.16 46.12 43.65 6,604,000 44.03 40.95
06-12-15 46.25 46.25 45.07 6,835,500 45.50 42.31
06-12-14 46.34 46.77 45.87 6,226,100 46.27 43.03
06-12-13 45.70 46.41 44.91 11,871,800 46.16 42.93
06-12-12 49.96 49.99 46.75 9,099,500 47.55 44.22
06-12-11 49.39 50.50 48.83 6,128,700 49.86 46.37
06-12-08 49.75 49.94 48.94 3,360,300 48.97 45.46
06-12-07 49.56 49.77 49.04 2,856,000 49.36 45.82
06-12-06 49.90 50.47 49.35 4,720,900 49.46 45.91
Date Open High Low Vol Cls adjCls
06-12-05 49.42 50.10 48.90 5,213,000 50.03 46.44
06-12-04 48.65 48.72 48.20 3,960,800 48.69 45.20
06-12-01 49.09 49.40 48.03 8,632,700 48.90 45.39
06-11-30 49.82 50.02 49.00 4,013,200 49.36 45.82
06-11-29 47.63 49.86 47.51 5,666,100 49.63 46.07
06-11-28 47.00 47.92 46.85 3,194,900 47.28 43.89
06-11-27 47.58 47.75 46.64 3,203,100 46.64 43.29
06-11-24 47.30 47.77 47.13 1,111,100 47.41 44.01
06-11-22 47.35 47.60 46.81 4,020,600 47.15 43.77
Date Open High Low Vol Cls adjCls
06-11-21 46.61 47.68 46.40 4,732,100 47.51 44.10
06-11-20 46.72 47.02 46.22 2,782,500 46.42 43.09
06-11-17 46.00 46.93 45.75 5,648,300 46.83 43.47
06-11-16 47.72 47.96 46.37 4,816,000 46.52 43.18
06-11-15 47.70 48.14 47.13 4,963,300 47.62 44.20
06-11-14 47.06 48.07 46.95 4,994,700 47.97 44.53
06-11-13 46.70 46.83 46.15 5,305,700 46.80 43.44
06-11-10 48.02 48.27 47.01 4,270,300 47.25 43.86
06-11-09 48.17 48.98 47.92 3,830,000 48.22 44.76
Date Open High Low Vol Cls adjCls
06-11-08 47.20 48.05 46.93 3,394,500 47.79 44.36
06-11-07 47.90 48.87 46.86 5,187,700 47.33 43.93
06-11-06 47.45 48.70 46.90 3,904,700 48.37 44.90
06-11-03 47.16 48.33 47.10 4,272,900 47.43 44.03
06-11-02 45.81 47.10 45.77 3,855,200 46.80 43.44
06-11-01 46.19 46.96 45.53 3,738,000 46.45 43.12
06-10-31 46.07 46.82 45.31 4,534,600 46.42 43.09
06-10-30 46.05 46.55 45.78 2,663,600 46.20 42.89
06-10-27 47.48 47.75 46.40 2,670,700 46.52 43.18
Date Open High Low Vol Cls adjCls
06-10-26 47.46 47.76 46.53 3,933,800 47.52 44.11
06-10-25 46.35 47.65 46.10 3,508,300 47.03 43.66
06-10-24 45.85 46.93 45.84 2,876,500 46.73 43.38
06-10-23 45.32 46.13 45.00 3,738,800 46.07 42.76
06-10-20 46.66 46.72 45.27 3,979,300 45.65 42.37
06-10-19 45.36 46.66 45.36 5,028,400 46.54 43.20
06-10-18 45.30 45.90 44.63 2,993,600 45.07 41.84
06-10-17 44.05 46.06 44.05 4,379,400 45.35 42.10
06-10-16 44.10 45.76 43.93 4,923,400 45.62 42.35
Date Open High Low Vol Cls adjCls
06-10-13 44.20 44.58 43.69 3,747,500 43.82 40.68
06-10-12 43.00 43.90 42.81 4,658,400 43.90 40.75
06-10-11 42.89 43.33 42.30 4,474,900 42.67 39.61
06-10-10 42.10 43.41 41.95 6,362,400 43.14 40.04
06-10-09 42.55 42.75 41.47 3,901,800 41.63 38.64
06-10-06 41.85 42.43 41.45 4,963,200 42.10 39.08
06-10-05 41.95 42.58 41.32 4,974,600 42.15 39.13
06-10-04 41.00 41.44 39.51 6,611,500 41.40 38.43
06-10-03 42.05 42.23 40.98 5,290,200 41.09 38.14
Date Open High Low Vol Cls adjCls
06-10-02 43.68 44.28 42.99 4,015,000 43.06 39.97
06-09-29 43.29 44.22 42.97 3,342,300 43.83 40.69
06-09-28 43.75 44.62 43.35 5,598,100 43.50 40.38
06-09-27 43.31 43.79 42.32 5,525,600 43.62 40.49
06-09-26 42.27 43.30 42.11 5,694,200 43.06 39.97
06-09-25 41.00 42.50 40.40 7,666,500 42.32 39.28
06-09-22 42.46 42.68 41.56 3,273,000 41.78 38.78
06-09-21 42.30 43.23 42.16 4,334,500 42.21 39.18
06-09-20 42.83 43.10 42.02 5,074,500 42.14 39.12
Date Open High Low Vol Cls adjCls
06-09-19 44.72 44.87 42.81 6,340,200 43.31 40.20
06-09-18 43.71 45.00 43.45 6,981,500 44.29 41.11
06-09-15 43.95 44.29 43.35 6,014,800 43.71 40.57
06-09-14 45.55 46.32 43.70 8,158,200 44.28 41.10
06-09-13 44.43 45.93 44.37 6,087,400 45.20 41.96
06-09-12 44.32 45.12 43.66 4,346,400 43.94 40.79
06-09-11 45.80 45.99 44.47 5,460,300 44.56 41.36
06-09-08 48.21 48.64 46.22 6,339,900 46.40 42.99
06-09-07 48.88 49.47 47.70 7,319,000 48.15 44.61
Date Open High Low Vol Cls adjCls
06-09-06 50.00 50.31 48.95 7,365,100 49.25 45.63
06-09-05 48.40 50.67 47.76 9,498,800 50.24 46.54
06-09-01 47.16 47.90 46.92 4,426,300 47.52 44.02
06-08-31 46.32 47.31 46.05 4,837,000 46.91 43.46
06-08-30 46.10 46.58 45.74 4,094,500 46.36 42.95
06-08-29 45.82 46.67 45.33 4,180,100 46.38 42.97
06-08-28 46.50 47.11 45.96 4,052,700 46.00 42.62
06-08-25 47.00 47.96 46.80 5,095,000 46.91 43.46
06-08-24 45.20 46.58 44.80 4,715,100 46.50 43.08
Date Open High Low Vol Cls adjCls
06-08-23 45.50 45.70 44.83 2,329,600 44.95 41.64
06-08-22 45.10 45.69 44.97 3,426,400 45.62 42.26
06-08-21 45.60 45.90 44.93 3,175,600 45.03 41.72
06-08-18 44.40 45.65 44.16 5,020,000 45.34 42.01
06-08-17 44.38 44.80 43.84 3,335,500 44.25 41.00
06-08-16 45.21 45.75 44.52 3,809,600 44.68 41.39
06-08-15 46.11 46.35 44.90 5,004,300 45.14 41.82
06-08-14 46.03 46.23 45.35 4,101,600 45.86 42.49
06-08-11 47.24 47.45 46.30 3,334,900 46.41 43.00
Date Open High Low Vol Cls adjCls
06-08-10 47.15 47.50 46.75 3,788,200 47.24 43.77
06-08-09 47.00 49.00 46.67 5,704,700 47.49 44.00
06-08-08 47.05 47.60 46.27 4,721,400 46.42 43.01
06-08-07 46.93 47.20 46.42 2,952,100 46.78 43.34
06-08-04 47.80 47.93 46.26 4,235,400 46.68 43.25
06-08-03 46.55 48.04 46.00 4,745,900 47.39 43.90
06-08-02 48.10 48.19 46.59 4,860,500 47.09 43.63
06-08-01 45.74 47.07 44.93 7,857,600 47.01 43.55
06-07-31 45.20 46.25 45.01 4,756,300 45.74 42.38
Date Open High Low Vol Cls adjCls
06-07-28 44.85 45.20 43.78 2,912,300 44.45 41.18
06-07-27 45.75 45.81 43.79 4,857,600 43.95 40.72
06-07-26 43.12 44.79 43.00 6,026,900 44.33 41.07
06-07-25 42.95 43.77 42.75 4,032,000 43.47 40.27
06-07-24 41.76 43.00 41.66 5,154,800 42.66 39.52
06-07-21 43.11 43.11 41.50 5,114,300 41.66 38.60
06-07-20 43.83 44.22 42.72 3,585,000 42.94 39.78
06-07-19 44.20 44.50 43.08 3,942,800 43.70 40.49
06-07-18 44.27 44.75 43.39 4,376,000 43.97 40.74
Date Open High Low Vol Cls adjCls
06-07-17 44.70 44.99 43.36 5,646,500 43.84 40.62
06-07-14 45.53 45.57 43.63 5,071,600 45.05 41.74
06-07-13 45.87 46.10 44.61 6,080,400 45.12 41.80
06-07-12 46.95 46.95 45.40 4,600,900 45.71 42.35
06-07-11 45.95 46.69 45.26 4,216,400 46.45 43.03
06-07-10 45.52 46.15 45.08 3,489,600 45.39 42.05
06-07-07 47.80 48.13 45.55 4,585,500 45.79 42.42
06-07-06 46.76 47.62 46.15 5,271,600 47.20 43.73
06-07-05 48.50 48.65 46.15 10,957,900 46.74 43.30
Date Open High Low Vol Cls adjCls
06-07-03 48.70 48.99 48.08 2,508,200 48.75 45.16
06-06-30 46.70 48.00 46.54 6,134,900 47.69 44.18
06-06-29 45.55 46.34 45.23 6,716,500 46.09 42.70
06-06-28 44.12 45.50 43.96 7,512,400 45.05 41.74
06-06-27 43.33 44.28 42.90 9,321,800 44.01 40.77
06-06-26 44.90 44.90 42.40 12,744,500 43.62 40.41
06-06-23 45.25 46.50 43.92 21,924,500 44.90 41.60
06-06-22 47.69 48.63 47.50 2,711,100 48.39 44.83
06-06-21 46.70 48.70 46.68 3,840,700 47.92 44.40
Date Open High Low Vol Cls adjCls
06-06-20 47.00 47.55 46.28 3,400,000 46.38 42.97
06-06-19 48.08 48.08 46.33 3,916,600 46.61 43.18
06-06-16 48.34 48.60 47.13 3,686,900 48.22 44.67
06-06-15 46.76 48.60 46.50 5,531,500 48.49 44.92
06-06-14 44.70 46.19 44.70 5,197,000 46.07 42.68
06-06-13 45.90 46.50 44.21 6,642,800 44.67 41.38
06-06-12 47.74 48.47 46.70 4,244,400 46.78 43.34
06-06-09 48.80 48.90 47.13 4,014,600 47.58 44.00
06-06-08 46.55 48.45 45.57 8,250,500 48.40 44.76
Date Open High Low Vol Cls adjCls
06-06-07 49.40 49.45 47.25 4,672,300 47.32 43.76
06-06-06 48.76 50.15 48.70 3,965,400 49.50 45.77
06-06-05 51.06 51.45 49.09 4,404,300 49.09 45.39
06-06-02 50.56 50.85 49.44 3,138,300 50.43 46.63
06-06-01 49.22 50.30 48.68 3,850,800 49.96 46.20
06-05-31 48.96 49.80 48.66 5,189,900 49.67 45.93
06-05-30 51.05 51.08 48.57 3,667,100 48.71 45.04
06-05-26 97.72 99.54 97.30 3,668,000 99.22 45.87
06-05-25 96.48 98.48 95.83 5,534,200 97.72 45.18
Date Open High Low Vol Cls adjCls
06-05-24 96.00 97.66 93.51 7,570,600 95.05 43.95
06-05-23 101.00 101.95 96.66 6,268,400 97.10 44.89
06-05-22 98.60 99.32 95.86 9,035,000 98.70 45.63
06-05-19 96.20 100.01 96.19 7,827,800 99.44 45.98
06-05-18 98.68 99.80 97.25 6,460,400 97.55 45.10
06-05-17 100.65 102.38 98.31 6,134,000 98.65 45.61
06-05-16 101.80 102.88 100.34 4,589,200 101.56 46.96
06-05-15 100.00 102.30 99.15 5,655,200 100.70 46.56
06-05-12 106.35 106.63 102.47 4,811,400 102.67 47.47
Date Open High Low Vol Cls adjCls
06-05-11 110.00 110.02 106.35 4,407,000 106.71 49.34
06-05-10 106.35 108.76 105.72 3,914,600 108.73 50.27
06-05-09 105.84 107.51 105.34 3,953,200 106.97 49.46
06-05-08 104.33 105.89 104.15 2,910,600 105.85 48.94
06-05-05 105.25 106.61 104.24 3,691,000 106.54 49.26
06-05-04 105.40 105.58 103.03 6,550,200 104.58 48.35
06-05-03 108.25 108.45 105.20 4,739,800 106.08 49.05
06-05-02 108.51 109.11 107.40 3,875,800 108.91 50.35
06-05-01 105.75 109.29 105.40 5,005,200 107.92 49.90
Date Open High Low Vol Cls adjCls
06-04-28 106.02 106.69 104.75 5,590,000 104.82 48.46
06-04-27 105.56 109.00 104.80 5,052,400 106.73 49.35
06-04-26 109.10 111.49 106.70 4,218,200 107.28 49.60
06-04-25 112.80 113.08 108.41 4,687,800 109.63 50.69
06-04-24 112.45 112.49 110.63 3,809,000 111.27 51.45
06-04-21 111.00 113.49 110.31 4,034,800 113.24 52.36
06-04-20 112.50 112.77 109.02 5,082,600 110.61 51.14
06-04-19 110.05 113.95 109.59 5,237,800 113.41 52.44
06-04-18 108.60 110.99 108.52 4,328,000 110.60 51.14
Date Open High Low Vol Cls adjCls
06-04-17 106.12 108.64 105.82 3,951,400 108.22 50.04
06-04-13 103.00 105.24 102.30 2,867,400 105.14 48.61
06-04-12 105.60 106.74 103.49 3,883,800 103.67 47.93
06-04-11 106.90 107.94 105.31 3,805,200 105.78 48.91
06-04-10 105.00 106.30 103.35 4,422,200 106.17 49.09
06-04-07 103.23 103.74 101.70 3,802,000 102.15 47.23
06-04-06 105.15 106.08 103.52 4,426,600 104.11 48.14
06-04-05 104.30 105.50 102.94 3,721,800 105.00 48.55
06-04-04 103.00 104.18 102.22 3,944,400 103.92 48.05
Date Open High Low Vol Cls adjCls
06-04-03 102.05 104.80 102.05 6,011,200 103.87 48.02
06-03-31 101.35 101.69 99.91 4,953,800 101.01 46.70
06-03-30 103.25 104.70 102.81 3,979,400 103.00 47.62
06-03-29 101.20 102.89 100.82 3,180,800 102.65 47.46
06-03-28 100.98 102.45 100.81 4,210,800 101.10 46.74
06-03-27 100.55 100.83 98.61 4,103,000 100.40 46.42
06-03-24 99.30 101.97 99.29 4,078,600 100.55 46.49
06-03-23 98.30 100.23 98.10 3,768,600 99.35 45.93
06-03-22 96.50 99.82 96.40 4,766,800 97.87 45.25
Date Open High Low Vol Cls adjCls
06-03-21 96.93 98.60 95.70 4,703,800 96.35 44.55
06-03-20 99.33 99.76 96.85 4,243,200 97.19 44.94
06-03-17 101.00 101.03 99.39 4,574,000 99.91 46.19
06-03-16 99.30 100.98 98.00 4,999,200 100.50 46.47
06-03-15 98.55 99.58 97.50 4,085,000 99.50 46.00
06-03-14 97.60 99.38 96.32 4,953,800 99.26 45.89
06-03-13 95.50 97.60 95.50 4,426,200 97.45 45.06
06-03-10 94.00 95.78 92.85 6,012,600 95.01 43.93
06-03-09 96.50 96.85 94.25 8,820,000 94.29 43.59
Date Open High Low Vol Cls adjCls
06-03-08 95.80 97.21 94.50 7,530,200 95.97 44.37
06-03-07 98.10 98.46 95.89 5,235,800 96.86 44.78
06-03-06 101.15 101.20 98.10 4,794,800 98.35 45.47
06-03-03 101.05 102.97 101.04 3,220,800 102.07 47.11
06-03-02 98.98 102.35 98.30 6,960,800 101.73 46.95
06-03-01 99.60 100.06 98.06 4,241,400 98.98 45.68
06-02-28 99.03 99.27 97.43 5,416,000 99.16 45.77
06-02-27 101.55 101.60 99.70 3,200,600 99.86 46.09
06-02-24 103.01 103.66 101.40 4,007,800 102.09 47.12
Date Open High Low Vol Cls adjCls
06-02-23 101.55 103.45 99.91 4,561,800 100.54 46.40
06-02-22 102.00 102.03 100.70 4,470,200 101.50 46.85
06-02-21 103.50 103.89 101.26 4,642,000 102.78 47.44
06-02-17 100.40 102.40 100.07 4,896,600 101.07 46.65
06-02-16 97.65 100.73 97.65 5,955,400 100.20 46.25
06-02-15 97.37 99.05 96.22 6,270,600 97.20 44.86
06-02-14 96.00 98.48 94.80 7,229,400 97.07 44.80
06-02-13 98.37 99.99 96.20 5,210,400 97.06 44.80
06-02-10 99.34 99.89 96.76 6,767,000 98.62 45.52
Date Open High Low Vol Cls adjCls
06-02-09 103.70 104.95 98.54 7,749,600 99.09 45.73
06-02-08 103.75 103.81 99.51 6,447,600 103.00 47.54
06-02-07 104.80 104.80 101.15 6,629,600 102.13 47.14
06-02-06 104.90 106.80 104.80 3,917,800 105.59 48.73
06-02-03 104.20 105.45 102.15 4,881,400 103.70 47.86
06-02-02 104.25 105.69 102.00 6,055,200 103.70 47.86
06-02-01 107.82 109.13 104.56 4,807,200 104.56 48.26
06-01-31 107.95 108.53 106.74 4,144,400 107.82 49.76
06-01-30 107.65 110.15 107.55 3,924,600 109.03 50.32
Date Open High Low Vol Cls adjCls
06-01-27 106.00 107.48 105.75 3,310,400 107.14 49.45
06-01-26 105.38 105.65 101.05 5,757,800 104.37 48.17
06-01-25 107.80 108.26 103.75 5,946,400 105.05 48.48
06-01-24 107.40 108.98 106.86 3,806,400 107.30 49.52
06-01-23 106.25 108.60 105.05 6,376,400 108.12 49.90
06-01-20 108.50 109.91 105.61 7,136,200 106.85 49.31
06-01-19 103.09 108.25 103.09 5,030,600 107.85 49.78
06-01-18 105.20 106.05 102.90 6,022,800 104.98 48.45
06-01-17 105.00 105.53 103.74 4,836,000 105.52 48.70
Date Open High Low Vol Cls adjCls
06-01-13 100.35 102.45 100.31 3,273,800 102.45 47.28
06-01-12 101.90 103.34 100.60 4,930,600 100.91 46.57
06-01-11 101.10 102.40 100.05 5,857,200 101.30 46.75
06-01-10 99.22 101.89 99.16 5,618,400 101.28 46.74
06-01-09 99.00 100.30 98.30 4,571,800 99.57 45.95
06-01-06 97.70 100.71 97.49 7,645,600 98.89 45.64
06-01-05 97.85 97.85 94.70 6,053,000 95.50 44.08
06-01-04 96.90 98.35 96.35 5,024,000 98.27 45.35
06-01-03 95.50 97.52 94.98 5,474,400 97.40 44.95
Date Open High Low Vol Cls adjCls
05-12-30 93.15 95.57 92.97 3,191,800 94.75 43.73
05-12-29 93.90 95.44 92.97 4,106,000 93.65 43.22
05-12-28 93.75 94.93 93.52 4,730,200 94.07 43.42
05-12-27 94.08 94.08 92.44 5,802,000 92.90 42.88
05-12-23 93.80 95.04 93.16 5,133,400 94.65 43.68
05-12-22 96.80 96.98 95.61 3,708,000 95.70 44.17
05-12-21 98.15 98.91 95.83 4,781,200 96.26 44.43
05-12-20 97.15 98.21 96.67 4,030,000 97.42 44.96
05-12-19 96.00 96.46 94.40 5,197,600 95.97 44.29
Date Open High Low Vol Cls adjCls
05-12-16 98.65 98.70 95.67 5,030,400 95.82 44.22
05-12-15 100.30 100.70 97.97 5,331,200 98.55 45.48
05-12-14 99.00 100.97 97.95 4,251,200 100.76 46.50
05-12-13 100.40 101.42 99.00 5,356,600 99.28 45.82
05-12-12 98.55 99.09 97.72 4,824,400 98.77 45.59
05-12-09 97.12 97.49 95.82 4,521,200 97.00 44.69
05-12-08 95.40 98.07 94.74 5,056,800 97.97 45.13
05-12-07 96.10 97.15 94.27 4,777,400 94.94 43.74
05-12-06 94.30 96.05 93.80 5,365,400 95.62 44.05
Date Open High Low Vol Cls adjCls
05-12-05 94.90 94.96 93.67 4,680,400 94.50 43.53
05-12-02 92.90 93.88 92.16 4,747,000 93.49 43.07
05-12-01 91.10 92.95 91.00 5,646,200 92.65 42.68
05-11-30 89.90 91.51 89.80 5,375,200 90.61 41.74
05-11-29 88.65 90.12 88.37 5,182,600 89.50 41.23
05-11-28 90.50 90.76 88.06 5,568,400 88.12 40.59
05-11-25 91.13 91.56 90.68 1,204,200 91.35 42.08
05-11-23 91.03 91.50 89.76 3,662,400 90.88 41.87
05-11-22 90.80 91.75 90.35 3,099,600 91.54 42.17
Date Open High Low Vol Cls adjCls
05-11-21 88.48 90.33 88.48 3,768,400 90.27 41.59
05-11-18 89.70 89.70 87.26 4,018,800 87.97 40.53
05-11-17 90.05 90.30 88.32 5,350,800 89.04 41.02
05-11-16 87.47 89.63 87.28 4,433,800 89.45 41.21
05-11-15 85.25 88.97 85.25 5,772,800 86.97 40.07
05-11-14 86.95 87.25 84.12 5,390,000 85.67 39.47
05-11-11 84.60 86.45 84.10 4,391,000 86.14 39.68
05-11-10 86.85 86.93 83.80 6,672,400 84.60 38.97
05-11-09 87.95 89.96 86.11 5,579,600 87.30 40.22
Date Open High Low Vol Cls adjCls
05-11-08 87.70 89.67 86.78 3,881,200 88.67 40.85
05-11-07 89.15 89.50 87.11 5,378,200 87.91 40.50
05-11-04 92.45 92.45 88.79 5,061,200 89.30 41.14
05-11-03 91.75 93.48 91.40 4,876,200 92.90 42.80
05-11-02 89.90 91.37 89.54 3,818,400 90.90 41.88
05-11-01 89.25 90.56 89.05 4,690,600 90.11 41.51
05-10-31 91.19 92.90 89.33 4,851,600 90.71 41.79
05-10-28 87.80 90.92 86.20 5,263,600 90.69 41.78
05-10-27 91.05 91.15 87.25 4,747,600 87.25 40.19
Date Open High Low Vol Cls adjCls
05-10-26 91.85 93.02 89.63 6,383,400 90.21 41.56
05-10-25 91.14 92.47 89.26 6,976,400 91.90 42.34
05-10-24 85.75 89.84 85.57 4,458,000 89.81 41.37
05-10-21 85.45 87.90 84.95 5,119,200 86.24 39.73
05-10-20 88.75 89.35 84.07 7,715,200 85.51 39.39
05-10-19 88.57 90.17 85.61 8,131,400 89.83 41.38
05-10-18 90.95 92.33 88.57 7,962,000 88.57 40.80
05-10-17 90.80 91.99 90.25 4,828,600 91.45 42.13
05-10-14 86.80 90.21 85.26 7,429,400 89.73 41.34
Date Open High Low Vol Cls adjCls
05-10-13 89.25 89.25 83.90 9,281,400 86.57 39.88
05-10-12 91.58 91.97 89.55 5,177,600 90.28 41.59
05-10-11 90.48 92.25 90.32 5,996,200 91.83 42.30
05-10-10 89.50 89.70 88.00 5,452,800 89.17 41.08
05-10-07 88.90 90.35 88.85 5,918,400 89.88 41.41
05-10-06 87.85 89.61 85.74 10,157,200 88.20 40.63
05-10-05 91.75 92.75 88.30 8,237,000 88.32 40.69
05-10-04 95.05 95.05 90.84 6,206,800 91.28 42.05
05-10-03 96.55 96.85 95.65 2,497,400 96.04 44.24
Date Open High Low Vol Cls adjCls
05-09-30 97.30 97.40 95.55 2,976,800 95.75 44.11
05-09-29 97.49 97.91 96.31 3,120,800 97.58 44.95
05-09-28 95.95 97.25 94.53 3,667,800 97.23 44.79
05-09-27 95.70 95.87 94.36 3,375,800 95.70 44.09
05-09-26 93.40 96.50 93.10 6,038,600 96.24 44.34
05-09-23 95.81 95.82 93.21 4,388,800 93.93 43.27
05-09-22 98.60 98.97 94.13 4,878,000 96.42 44.42
05-09-21 97.85 98.50 97.02 4,005,200 97.97 45.13
05-09-20 96.65 97.44 94.71 4,387,200 96.42 44.42
Date Open High Low Vol Cls adjCls
05-09-19 94.98 97.87 94.80 4,760,200 97.24 44.80
05-09-16 93.25 94.00 92.43 4,816,200 93.53 43.09
05-09-15 93.29 93.88 92.03 3,537,800 93.25 42.96
05-09-14 92.00 93.24 91.50 3,941,400 92.83 42.76
05-09-13 92.20 92.66 91.06 5,659,200 91.50 42.15
05-09-12 94.25 94.65 92.16 3,713,800 92.43 42.58
05-09-09 93.70 94.66 93.55 3,597,000 94.54 43.47
05-09-08 92.90 94.25 92.88 3,774,600 93.21 42.86
05-09-07 92.52 94.35 92.18 4,806,200 92.88 42.71
Date Open High Low Vol Cls adjCls
05-09-06 91.73 92.84 90.36 3,762,600 92.80 42.67
05-09-02 92.00 92.00 90.48 4,042,400 91.75 42.19
05-09-01 91.85 92.65 91.00 5,133,400 92.32 42.45
05-08-31 89.55 92.26 89.00 5,689,400 90.87 41.78
05-08-30 87.85 89.96 87.85 4,257,600 89.42 41.12
05-08-29 88.25 89.01 86.80 4,329,200 87.35 40.16
05-08-26 88.15 88.40 86.72 2,604,000 86.95 39.98
05-08-25 88.00 88.22 87.30 2,118,000 87.96 40.44
05-08-24 87.67 89.01 86.83 3,744,400 88.06 40.49
Date Open High Low Vol Cls adjCls
05-08-23 87.54 87.95 85.84 3,764,800 87.47 40.22
05-08-22 89.96 89.96 86.47 4,541,000 87.15 40.07
05-08-19 87.25 88.30 86.85 3,283,400 88.12 40.52
05-08-18 85.25 86.29 84.47 4,535,000 86.01 39.55
05-08-17 87.35 89.58 84.80 5,702,200 85.34 39.24
05-08-16 89.09 89.84 87.37 3,912,800 87.58 40.27
05-08-15 89.39 89.96 88.80 3,571,600 89.40 41.11
05-08-12 90.95 91.24 89.00 3,438,600 89.39 41.10
05-08-11 90.00 90.89 89.29 3,909,800 90.67 41.69
Date Open High Low Vol Cls adjCls
05-08-10 87.95 89.95 87.70 4,261,400 89.90 41.34
05-08-09 88.00 88.06 86.74 3,876,200 87.16 40.08
05-08-08 87.00 89.22 86.90 4,457,800 87.79 40.37
05-08-05 87.29 87.32 84.96 3,786,600 85.84 39.47
05-08-04 87.07 87.94 87.01 4,635,000 87.29 40.14
05-08-03 88.56 88.80 86.90 4,516,000 87.55 40.26
05-08-02 88.05 88.85 87.70 4,565,200 88.45 40.67
05-08-01 88.65 89.73 88.62 2,168,800 88.72 40.79
05-07-29 89.50 89.85 88.35 2,722,400 88.35 40.62
Date Open High Low Vol Cls adjCls
05-07-28 88.57 89.20 87.32 3,249,200 89.00 40.92
05-07-27 88.34 88.75 86.89 2,256,000 88.68 40.78
05-07-26 88.35 88.85 87.68 2,000,600 87.95 40.44
05-07-25 88.17 89.36 87.28 3,254,200 88.53 40.71
05-07-22 85.32 88.55 85.30 4,607,800 88.31 40.60
05-07-21 85.40 86.27 84.08 4,179,400 84.85 39.01
05-07-20 86.05 86.67 84.37 3,667,800 86.09 39.58
05-07-19 85.52 85.99 84.40 4,210,400 85.93 39.51
05-07-18 85.74 85.80 84.57 2,570,200 85.07 39.12
Date Open High Low Vol Cls adjCls
05-07-15 86.89 87.80 85.52 3,934,200 86.20 39.63
05-07-14 89.23 90.01 85.98 5,872,800 86.30 39.68
05-07-13 90.45 90.45 88.75 3,213,200 89.43 41.12
05-07-12 89.13 90.32 88.66 3,307,200 90.32 41.53
05-07-11 87.02 88.88 86.89 4,170,200 88.88 40.87
05-07-08 89.75 89.98 87.04 7,660,800 88.42 40.66
05-07-07 85.02 89.22 84.90 7,222,400 89.03 40.94
05-07-06 88.00 88.05 84.93 6,628,400 85.75 39.43
05-07-05 84.99 88.19 84.94 5,911,800 87.83 40.38
Date Open High Low Vol Cls adjCls
05-07-01 82.58 84.76 82.52 3,048,200 84.66 38.93
05-06-30 81.49 83.47 81.49 5,468,600 82.15 37.77
05-06-29 81.08 81.85 80.15 3,531,600 81.49 37.47
05-06-28 84.05 84.12 81.01 6,050,800 81.12 37.30
05-06-27 82.68 84.84 82.68 3,889,800 84.66 38.93
05-06-24 83.20 83.90 82.21 2,323,800 82.53 37.95
05-06-23 82.83 84.66 82.55 3,777,200 83.10 38.21
05-06-22 82.67 83.20 80.88 5,187,200 82.77 38.06
05-06-21 82.98 83.49 81.59 3,601,000 81.77 37.60
Date Open High Low Vol Cls adjCls
05-06-20 82.50 83.58 82.38 3,774,400 83.15 38.23
05-06-17 82.14 82.88 81.47 4,342,400 82.51 37.94
05-06-16 80.48 81.70 80.29 3,360,800 81.67 37.55
05-06-15 79.75 80.71 79.60 5,040,600 80.47 37.00
05-06-14 78.25 79.17 77.98 3,477,600 79.13 36.38
05-06-13 77.10 78.48 76.50 3,361,200 78.42 36.06
05-06-10 77.57 77.88 76.32 2,429,800 77.35 35.57
05-06-09 76.05 77.62 75.75 3,519,200 77.62 35.69
05-06-08 75.43 77.09 75.29 4,437,800 75.79 34.85
Date Open High Low Vol Cls adjCls
05-06-07 76.75 77.32 75.43 3,360,000 75.51 34.72
05-06-06 76.60 76.93 75.91 2,342,800 76.57 35.21
05-06-03 76.28 76.93 75.76 2,787,200 76.17 34.94
05-06-02 76.60 77.22 75.56 4,278,400 76.10 34.91
05-06-01 76.15 77.48 76.14 3,507,400 77.01 35.33
05-05-31 75.37 76.10 74.56 3,481,800 75.70 34.72
05-05-27 75.05 76.21 74.93 2,356,800 76.09 34.90
05-05-26 74.80 75.05 74.14 2,656,000 75.01 34.41
05-05-25 73.41 74.77 72.80 4,253,600 74.39 34.12
Date Open High Low Vol Cls adjCls
05-05-24 73.35 73.75 73.00 2,676,200 73.75 33.83
05-05-23 74.00 74.49 72.48 4,835,600 73.39 33.67
05-05-20 73.27 73.45 71.98 3,893,800 72.29 33.16
05-05-19 72.00 73.46 71.87 4,098,800 73.46 33.70
05-05-18 72.10 73.07 71.02 5,688,800 71.94 33.00
05-05-17 70.35 71.84 69.86 4,951,800 71.80 32.94
05-05-16 68.95 70.46 67.71 6,815,600 70.06 32.14
05-05-13 69.94 70.48 68.63 5,356,000 69.15 31.72
05-05-12 72.65 72.65 69.90 5,864,000 69.98 32.10
Date Open High Low Vol Cls adjCls
05-05-11 72.88 73.39 72.44 4,546,800 72.96 33.47
05-05-10 74.40 74.43 73.03 3,725,200 73.03 33.50
05-05-09 73.99 74.60 73.96 2,670,200 74.44 34.15
05-05-06 74.80 75.00 73.75 3,266,000 73.89 33.89
05-05-05 73.10 74.50 73.00 4,157,800 74.27 34.07
05-05-04 71.15 73.13 70.30 6,131,200 73.06 33.51
05-05-03 73.75 73.90 71.05 5,320,400 71.27 32.69
05-05-02 72.56 74.22 72.17 3,743,400 74.22 34.05
05-04-29 72.97 73.84 72.25 4,582,600 73.04 33.50
Date Open High Low Vol Cls adjCls
05-04-28 73.01 73.17 71.37 4,842,800 72.07 33.06
05-04-27 74.55 75.33 73.14 4,232,000 73.62 33.77
05-04-26 75.46 75.80 74.62 3,555,000 74.62 34.23
05-04-25 74.80 76.04 74.66 4,932,800 75.46 34.61
05-04-22 74.35 74.93 73.06 4,477,600 73.81 33.86
05-04-21 71.72 74.30 71.42 4,081,800 74.30 34.08
05-04-20 73.44 73.91 71.42 5,335,200 71.47 32.78
05-04-19 73.60 73.79 72.76 5,914,200 73.17 33.56
05-04-18 71.24 72.36 70.25 5,944,400 71.99 33.02
Date Open High Low Vol Cls adjCls
05-04-15 74.75 74.90 71.12 8,035,000 71.66 32.87
05-04-14 74.65 75.87 74.32 6,284,800 74.70 34.27
05-04-13 75.45 76.06 74.00 4,862,600 74.25 34.06
05-04-12 76.51 77.15 75.22 4,178,000 75.70 34.72
05-04-11 76.26 77.01 75.50 4,194,000 76.83 35.24
05-04-08 76.95 77.63 75.71 4,252,800 76.26 34.98
05-04-07 78.74 78.84 76.19 4,851,600 76.94 35.29
05-04-06 77.19 78.88 76.74 4,689,000 78.23 35.89
05-04-05 78.38 79.25 77.02 4,382,600 77.17 35.40
Date Open High Low Vol Cls adjCls
05-04-04 78.85 80.14 77.51 6,151,200 78.72 36.11
05-04-01 76.67 78.44 76.62 4,248,800 78.20 35.87
05-03-31 74.60 76.50 74.55 4,523,200 76.10 34.91
05-03-30 73.50 74.26 71.65 5,198,000 74.05 33.97
05-03-29 74.00 75.42 73.14 3,968,800 73.28 33.61
05-03-28 74.10 75.08 73.49 3,268,000 73.97 33.93
05-03-24 74.75 76.02 73.65 4,577,000 74.09 33.99
05-03-23 75.00 75.00 73.24 5,264,200 73.79 33.85
05-03-22 76.14 77.00 75.19 4,615,800 75.34 34.56
Date Open High Low Vol Cls adjCls
05-03-21 77.33 77.76 75.90 3,899,800 75.91 34.82
05-03-18 77.80 78.43 77.01 4,760,400 77.33 35.47
05-03-17 76.30 77.71 76.12 4,352,800 77.55 35.57
05-03-16 75.75 77.48 75.06 5,096,200 75.67 34.71
05-03-15 77.45 77.95 75.73 5,248,800 75.90 34.82
05-03-14 77.70 78.00 75.70 5,772,000 77.20 35.41
05-03-11 77.02 78.24 76.38 4,458,200 77.51 35.55
05-03-10 78.60 78.61 75.70 6,885,400 77.01 35.33
05-03-09 80.50 81.81 78.51 6,837,400 78.60 36.05
Date Open High Low Vol Cls adjCls
05-03-08 80.00 81.65 80.00 5,325,200 80.13 36.76
05-03-07 80.95 80.95 78.84 5,384,400 80.46 36.91
05-03-04 78.99 81.74 78.40 6,013,400 81.37 37.24
05-03-03 78.40 78.99 77.34 7,847,400 78.98 36.15
05-03-02 76.00 77.29 75.94 6,100,400 77.10 35.29
05-03-01 76.55 77.40 75.11 6,555,600 76.51 35.02
05-02-28 77.71 79.29 75.15 9,530,200 76.86 35.18
05-02-25 73.50 78.18 73.25 15,626,200 77.73 35.58
05-02-24 71.05 72.00 70.86 4,956,200 72.00 32.95
Date Open High Low Vol Cls adjCls
05-02-23 70.38 71.30 69.95 4,839,400 70.78 32.40
05-02-22 70.85 71.73 70.41 6,053,600 70.41 32.23
05-02-18 68.80 70.35 68.58 5,906,200 70.25 32.15
05-02-17 70.20 70.35 68.33 5,271,800 68.55 31.38
05-02-16 68.34 70.12 67.96 5,765,000 70.00 32.04
05-02-15 68.40 68.76 67.60 4,572,800 68.25 31.24
05-02-14 68.87 69.51 67.95 3,732,000 68.20 31.22
05-02-11 68.60 69.38 68.25 4,892,000 68.69 31.44
05-02-10 66.47 68.89 66.11 4,978,000 68.60 31.40
Date Open High Low Vol Cls adjCls
05-02-09 65.35 66.40 65.00 3,652,800 65.96 30.19
05-02-08 65.23 65.98 64.91 3,729,000 65.75 30.09
05-02-07 66.10 66.66 65.06 2,878,800 65.83 30.13
05-02-04 67.16 67.40 65.65 5,848,800 66.20 30.30
05-02-03 67.45 67.66 66.44 3,282,600 67.09 30.71
05-02-02 66.70 67.89 66.70 2,523,800 67.81 31.04
05-02-01 66.35 67.25 66.07 3,206,200 67.02 30.67
05-01-31 65.49 66.50 64.53 3,722,600 66.21 30.30
05-01-28 65.20 66.02 64.74 3,907,400 65.59 30.02
Date Open High Low Vol Cls adjCls
05-01-27 65.10 66.50 64.88 3,376,600 65.76 30.10
05-01-26 64.60 65.25 64.09 3,225,200 65.10 29.80
05-01-25 64.50 64.89 63.82 2,868,600 64.52 29.53
05-01-24 64.41 64.68 63.95 3,257,600 64.05 29.32
05-01-21 64.40 64.97 63.79 3,969,800 63.90 29.25
05-01-20 64.30 64.58 62.89 4,054,200 63.91 29.25
05-01-19 64.74 65.18 64.40 2,090,200 64.50 29.52
05-01-18 65.10 65.35 64.26 3,695,800 64.74 29.63
05-01-14 63.46 64.74 63.19 3,786,000 64.43 29.49
Date Open High Low Vol Cls adjCls
05-01-13 63.73 64.19 63.19 4,620,000 63.36 29.00
05-01-12 62.40 63.38 61.92 4,236,600 63.29 28.97
05-01-11 62.65 62.65 62.01 3,810,600 62.11 28.43
05-01-10 62.11 62.89 62.05 4,277,600 62.40 28.56
05-01-07 62.11 62.30 60.02 5,229,600 61.40 28.10
05-01-06 60.40 62.62 60.10 6,148,000 61.50 28.15
05-01-05 61.30 61.64 60.17 5,259,400 60.40 27.65
05-01-04 62.34 62.85 61.37 4,594,400 61.42 28.11
05-01-03 64.35 64.36 61.81 5,776,600 62.11 28.43
Date Open High Low Vol Cls adjCls
04-12-31 64.85 65.27 64.65 1,315,400 64.81 29.66
04-12-30 64.85 65.16 64.51 2,149,200 64.85 29.68
04-12-29 64.23 65.20 64.16 2,900,200 65.12 29.81
04-12-28 64.30 64.80 64.14 1,878,000 64.51 29.53
04-12-27 65.24 65.24 64.05 2,998,600 64.07 29.32
04-12-23 65.41 65.82 65.11 2,837,800 65.24 29.86
04-12-22 67.00 67.14 65.22 4,417,800 65.40 29.93
04-12-21 66.20 66.73 66.19 3,000,200 66.55 30.46
04-12-20 66.25 66.91 66.00 4,021,800 66.00 30.21
Date Open High Low Vol Cls adjCls
04-12-17 65.70 66.89 65.67 5,729,600 66.22 30.31
04-12-16 67.37 67.37 66.15 3,825,400 66.70 30.53
04-12-15 66.56 67.68 66.24 4,162,200 67.37 30.84
04-12-14 66.99 67.39 66.33 3,995,600 66.66 30.51
04-12-13 65.74 66.93 65.74 3,722,200 66.84 30.59
04-12-10 66.67 67.11 65.61 3,458,600 65.74 30.09
04-12-09 66.31 66.79 65.71 3,337,400 66.50 30.44
04-12-08 65.98 66.48 65.11 4,269,200 66.09 30.25
04-12-07 67.32 67.48 66.00 4,102,600 66.10 30.25
Date Open High Low Vol Cls adjCls
04-12-06 67.55 67.75 66.68 3,651,000 67.31 30.81
04-12-03 66.20 67.69 66.08 3,947,600 67.26 30.72
04-12-02 67.71 67.92 65.68 7,408,200 66.67 30.45
04-12-01 69.70 69.96 68.11 5,531,400 68.17 31.14
04-11-30 69.16 69.80 69.10 3,989,400 69.60 31.79
04-11-29 69.85 69.99 68.30 5,180,400 69.18 31.60
04-11-26 69.71 70.44 69.51 1,291,000 70.11 32.02
04-11-24 68.37 69.59 68.24 4,273,000 69.52 31.75
04-11-23 67.94 69.00 67.79 4,568,000 68.37 31.23
Date Open High Low Vol Cls adjCls
04-11-22 68.55 68.78 67.69 5,154,200 68.29 31.19
04-11-19 68.13 68.93 67.68 5,156,400 68.45 31.26
04-11-18 67.52 68.18 67.30 4,068,600 68.13 31.12
04-11-17 66.49 67.52 66.24 5,260,600 67.52 30.84
04-11-16 66.53 67.07 66.39 2,974,800 66.49 30.37
04-11-15 66.80 66.88 65.88 5,054,600 66.52 30.38
04-11-12 66.52 67.44 66.41 4,645,000 67.42 30.79
04-11-11 66.74 66.92 66.24 2,863,400 66.72 30.47
04-11-10 66.20 66.85 65.34 4,471,200 66.74 30.48
Date Open High Low Vol Cls adjCls
04-11-09 66.25 66.64 65.89 4,382,800 65.93 30.11
04-11-08 68.10 68.15 66.50 5,840,400 66.76 30.49
04-11-05 67.40 68.10 67.10 4,169,200 68.10 31.10
04-11-04 66.50 67.76 66.41 5,473,400 67.18 30.68
04-11-03 67.20 67.59 66.50 5,007,400 67.15 30.67
04-11-02 66.90 66.98 66.28 5,401,800 66.37 30.31
04-11-01 67.75 68.19 66.77 5,781,600 66.92 30.57
04-10-29 67.80 68.50 65.51 9,356,000 67.45 30.81
04-10-28 68.20 68.94 67.09 6,110,200 67.54 30.85
Date Open High Low Vol Cls adjCls
04-10-27 70.90 71.55 68.26 6,711,800 68.60 31.33
04-10-26 70.05 71.24 69.68 2,985,000 71.05 32.45
04-10-25 70.50 70.80 69.59 3,891,200 70.00 31.97
04-10-22 69.95 70.81 69.75 3,654,400 70.11 32.02
04-10-21 70.00 70.24 69.35 3,890,000 69.67 31.82
04-10-20 67.75 69.87 67.69 3,431,600 69.87 31.91
04-10-19 67.21 67.91 67.11 3,224,200 67.53 30.84
04-10-18 68.47 68.98 67.46 3,623,800 67.66 30.90
04-10-15 68.00 68.50 67.41 3,043,400 68.46 31.27
Date Open High Low Vol Cls adjCls
04-10-14 67.10 68.49 67.10 4,344,000 67.85 30.99
04-10-13 67.40 67.45 65.47 5,753,800 66.92 30.57
04-10-12 68.95 69.70 67.95 4,324,200 68.13 31.12
04-10-11 69.50 69.60 68.28 3,861,400 68.95 31.49
04-10-08 68.85 69.53 68.40 3,323,600 69.06 31.54
04-10-07 69.50 70.30 68.54 4,561,800 68.73 31.39
04-10-06 68.00 69.33 68.00 2,336,400 69.33 31.67
04-10-05 67.63 68.76 67.63 2,510,800 68.12 31.11
04-10-04 67.31 67.63 66.93 2,386,400 67.17 30.68
Date Open High Low Vol Cls adjCls
04-10-01 66.80 67.49 66.10 2,866,600 67.31 30.74
04-09-30 65.95 66.49 65.56 3,789,800 66.36 30.31
04-09-29 66.81 67.47 65.10 5,647,600 65.77 30.04
04-09-28 65.50 66.90 65.37 3,870,800 66.81 30.52
04-09-27 65.30 65.82 64.60 2,897,600 65.24 29.80
04-09-24 64.22 65.85 64.10 3,870,000 65.06 29.72
04-09-23 63.78 64.38 63.21 2,780,400 64.03 29.25
04-09-22 64.10 64.46 63.36 2,828,200 63.98 29.22
04-09-21 62.59 64.43 62.50 2,905,800 64.38 29.41
Date Open High Low Vol Cls adjCls
04-09-20 62.67 63.31 62.40 2,746,600 62.44 28.52
04-09-17 61.90 62.90 61.90 2,765,800 62.66 28.62
04-09-16 61.74 61.96 61.44 1,968,400 61.88 28.26
04-09-15 62.07 62.74 61.65 2,849,200 61.81 28.23
04-09-14 61.98 62.40 61.56 1,975,800 62.40 28.50
04-09-13 61.94 62.23 61.54 2,381,400 61.92 28.28
04-09-10 61.95 61.96 61.22 2,514,800 61.69 28.18
04-09-09 60.76 61.91 60.75 4,185,000 61.80 28.23
04-09-08 60.59 60.83 60.32 3,013,000 60.67 27.71
Date Open High Low Vol Cls adjCls
04-09-07 60.48 60.51 59.63 2,754,600 60.45 27.61
04-09-03 60.45 60.59 59.93 1,921,400 60.50 27.63
04-09-02 60.45 60.60 60.15 3,608,200 60.59 27.61
04-09-01 59.32 60.35 59.17 4,328,600 60.03 27.36
04-08-31 58.55 59.22 58.53 2,288,400 59.22 26.99
04-08-30 58.62 59.13 58.07 2,604,000 58.54 26.68
04-08-27 57.94 58.67 57.90 2,065,400 58.58 26.69
04-08-26 57.40 58.13 56.80 3,224,200 57.94 26.40
04-08-25 56.87 58.14 56.83 4,717,200 57.39 26.15
Date Open High Low Vol Cls adjCls
04-08-24 56.99 57.08 56.20 3,059,400 56.54 25.76
04-08-23 58.53 58.56 56.74 3,908,400 56.94 25.95
04-08-20 58.50 59.45 57.97 7,129,000 58.39 26.61
04-08-19 57.00 57.23 56.40 4,756,400 56.90 25.93
04-08-18 55.70 57.00 55.70 3,568,200 56.82 25.89
04-08-17 57.38 57.38 55.52 3,934,600 55.53 25.30
04-08-16 57.00 57.43 56.61 3,234,200 57.38 26.15
04-08-13 56.80 57.45 56.20 3,289,000 57.03 25.99
04-08-12 57.77 58.57 56.65 2,990,600 56.65 25.81
Date Open High Low Vol Cls adjCls
04-08-11 57.65 57.99 56.71 3,353,800 57.66 26.28
04-08-10 57.70 58.18 57.24 3,111,600 57.88 26.38
04-08-09 56.56 57.98 56.31 2,431,800 57.40 26.16
04-08-06 57.18 57.43 56.40 3,569,200 56.41 25.71
04-08-05 58.15 58.64 57.40 3,411,200 57.60 26.25
04-08-04 59.95 60.20 58.24 4,670,400 58.29 26.56
04-08-03 59.51 60.15 59.51 4,704,800 60.03 27.36
04-08-02 59.79 59.79 58.63 2,462,200 59.50 27.11
04-07-30 59.30 59.79 59.20 2,586,000 59.79 27.25
Date Open High Low Vol Cls adjCls
04-07-29 58.95 59.20 58.51 2,711,200 59.15 26.95
04-07-28 58.45 59.04 58.02 3,674,600 58.76 26.78
04-07-27 57.70 58.74 57.70 4,447,600 58.44 26.63
04-07-26 58.85 59.20 57.58 3,332,600 57.95 26.41
04-07-23 59.06 59.34 58.31 1,908,800 58.70 26.75
04-07-22 58.92 59.56 58.53 3,190,400 59.05 26.91
04-07-21 60.40 60.56 58.85 3,775,000 58.85 26.82
04-07-20 60.80 60.82 60.12 2,932,200 60.31 27.48
04-07-19 60.79 61.22 60.30 3,809,000 60.60 27.61
Date Open High Low Vol Cls adjCls
04-07-16 60.25 61.13 60.07 2,574,200 60.79 27.70
04-07-15 59.86 60.26 59.48 3,295,400 60.00 27.34
04-07-14 59.17 60.03 59.17 3,221,200 59.80 27.25
04-07-13 59.78 59.85 59.02 2,862,600 59.33 27.04
04-07-12 60.26 60.39 59.61 2,099,200 59.75 27.23
04-07-09 59.97 60.48 59.83 2,716,800 60.26 27.46
04-07-08 60.82 60.96 59.38 3,752,800 59.97 27.33
04-07-07 59.75 60.95 59.29 5,427,800 60.82 27.72
04-07-06 59.40 60.18 59.40 2,606,000 59.75 27.23
Date Open High Low Vol Cls adjCls
04-07-02 59.09 59.46 58.80 2,658,000 59.07 26.92
04-07-01 58.59 59.29 58.26 3,062,000 59.08 26.92
04-06-30 58.10 58.68 57.83 3,101,600 58.60 26.70
04-06-29 57.01 58.07 56.99 3,237,400 58.00 26.43
04-06-28 58.20 58.20 56.89 3,829,200 57.00 25.97
04-06-25 58.70 59.02 57.82 4,074,600 57.83 26.35
04-06-24 59.55 60.00 58.42 3,481,600 58.55 26.68
04-06-23 58.11 59.55 57.88 3,527,600 59.55 27.14
04-06-22 57.78 58.14 57.50 2,832,600 58.06 26.46
Date Open High Low Vol Cls adjCls
04-06-21 58.06 58.32 57.65 3,056,800 57.78 26.33
04-06-18 57.95 58.14 57.60 2,952,200 58.06 26.46
04-06-17 57.68 58.08 57.51 2,883,600 57.98 26.42
04-06-16 57.30 57.80 57.27 2,504,600 57.68 26.28
04-06-15 56.25 57.18 56.12 3,281,000 56.80 25.88
04-06-14 56.50 56.73 55.76 4,151,200 55.91 25.48
04-06-10 57.75 58.20 57.05 5,902,400 57.48 26.19
04-06-09 56.34 56.37 55.24 3,685,000 56.08 25.56
04-06-08 56.35 56.85 56.06 3,941,200 56.37 25.69
Date Open High Low Vol Cls adjCls
04-06-07 55.70 56.47 55.18 2,705,000 56.45 25.72
04-06-04 56.05 56.05 55.17 2,977,400 55.84 25.38
04-06-03 56.09 56.96 55.73 4,842,800 56.00 25.45
04-06-02 56.00 56.41 55.71 3,314,000 55.96 25.44
04-06-01 54.80 55.87 54.68 3,346,600 55.59 25.27
04-05-28 53.91 54.73 53.75 1,781,400 54.52 24.78
04-05-27 54.84 54.90 53.74 2,672,200 54.00 24.55
04-05-26 55.64 55.95 54.47 2,750,800 54.84 24.93
04-05-25 54.69 55.89 54.34 3,083,200 55.63 25.29
Date Open High Low Vol Cls adjCls
04-05-24 53.64 54.87 52.81 4,563,000 54.83 24.92
04-05-21 54.05 54.32 53.08 2,920,600 53.28 24.22
04-05-20 53.81 54.65 53.76 2,398,000 53.76 24.44
04-05-19 54.50 54.80 53.61 4,323,000 53.68 24.40
04-05-18 55.39 55.39 53.93 2,776,400 54.23 24.65
04-05-17 55.19 56.06 55.16 2,798,000 55.38 25.17
04-05-14 54.00 55.73 54.00 3,068,200 55.19 25.09
04-05-13 54.47 54.85 53.66 4,320,800 53.73 24.42
04-05-12 53.90 55.50 53.56 4,032,400 54.46 24.75
Date Open High Low Vol Cls adjCls
04-05-11 53.15 53.93 53.11 3,389,400 53.79 24.45
04-05-10 54.50 54.50 52.75 5,022,400 53.01 24.10
04-05-07 56.06 56.36 54.90 2,967,600 54.95 24.98
04-05-06 56.80 56.93 55.75 3,308,600 56.05 25.48
04-05-05 55.87 56.94 55.16 4,426,800 56.91 25.87
04-05-04 56.68 57.03 55.64 4,658,800 55.87 25.40
04-05-03 54.00 56.34 53.90 5,633,800 56.11 25.50
04-04-30 54.00 54.69 53.51 4,391,200 53.58 24.35
04-04-29 55.45 55.54 52.50 6,089,000 52.90 24.05
Date Open High Low Vol Cls adjCls
04-04-28 55.65 56.91 55.51 4,160,000 55.67 25.30
04-04-27 55.25 56.58 55.08 3,861,400 56.15 25.52
04-04-26 54.70 55.49 54.60 3,411,400 54.77 24.90
04-04-23 54.50 54.70 53.84 2,072,600 54.22 24.65
04-04-22 54.18 55.04 53.97 2,923,200 54.78 24.90
04-04-21 54.02 54.50 53.24 4,329,200 54.17 24.62
04-04-20 55.65 55.65 54.11 3,546,200 54.17 24.62
04-04-19 55.80 56.14 55.41 3,476,000 55.74 25.34
04-04-16 55.80 56.35 55.38 3,860,800 56.29 25.59
Date Open High Low Vol Cls adjCls
04-04-15 54.35 55.62 54.25 4,563,200 55.38 25.17
04-04-14 53.35 54.41 53.25 3,129,800 54.12 24.60
04-04-13 54.20 54.48 53.50 2,697,000 53.56 24.35
04-04-12 52.99 54.34 52.99 3,082,600 53.99 24.54
04-04-08 52.60 53.09 52.37 2,595,000 52.78 23.99
04-04-07 51.52 52.27 51.25 2,905,800 51.90 23.59
04-04-06 51.68 51.91 51.32 3,106,800 51.38 23.35
04-04-05 51.34 51.85 50.84 2,394,600 51.85 23.57
04-04-02 51.35 51.85 50.86 2,628,200 51.35 23.34
Date Open High Low Vol Cls adjCls
04-04-01 52.00 52.09 50.75 3,016,800 50.85 23.11
04-03-31 51.95 52.40 51.24 2,669,200 51.86 23.57
04-03-30 50.60 52.00 50.40 4,869,200 51.76 23.53
04-03-29 51.00 51.28 50.57 3,440,600 50.65 23.02
04-03-26 50.58 51.22 50.47 3,160,800 50.85 23.11
04-03-25 50.59 51.16 50.55 3,320,600 50.55 22.98
04-03-24 52.18 52.52 50.74 3,382,400 50.79 23.09
04-03-23 52.95 52.95 51.87 2,704,800 52.34 23.79
04-03-22 52.61 53.95 52.45 7,006,400 52.80 24.00
Date Open High Low Vol Cls adjCls
04-03-19 53.00 53.34 52.59 2,388,400 52.61 23.91
04-03-18 53.15 53.29 52.54 2,468,800 53.00 24.09
04-03-17 51.45 52.76 51.36 3,130,000 52.63 23.92
04-03-16 51.30 51.62 50.95 2,237,200 51.19 23.27
04-03-15 51.20 51.74 51.03 2,604,400 51.13 23.24
04-03-12 50.68 51.54 50.56 2,315,000 50.98 23.17
04-03-11 51.80 51.81 50.39 3,250,600 50.58 22.99
04-03-10 53.06 53.19 51.62 2,824,600 51.86 23.57
04-03-09 52.55 52.86 52.30 2,606,800 52.64 23.93
Date Open High Low Vol Cls adjCls
04-03-08 53.05 53.36 52.33 2,448,800 52.50 23.86
04-03-05 51.46 52.65 51.46 3,987,800 52.60 23.85
04-03-04 51.84 51.96 51.06 2,352,000 51.37 23.29
04-03-03 51.94 52.29 51.45 2,133,000 51.94 23.55
04-03-02 52.60 53.40 51.87 3,783,200 51.93 23.54
04-03-01 51.33 52.37 51.33 2,932,200 52.37 23.74
04-02-27 50.62 51.49 50.50 2,467,800 51.25 23.23
04-02-26 49.89 50.68 49.83 2,741,800 50.38 22.84
04-02-25 50.05 50.39 49.52 4,362,600 49.88 22.61
Date Open High Low Vol Cls adjCls
04-02-24 51.38 51.38 49.80 6,645,200 49.95 22.64
04-02-23 51.18 51.60 51.02 2,804,200 51.38 23.29
04-02-20 51.00 51.29 50.65 3,914,600 51.18 23.20
04-02-19 51.13 51.37 50.98 2,214,600 51.06 23.15
04-02-18 51.90 51.90 51.05 2,092,600 51.13 23.18
04-02-17 51.60 51.94 51.41 2,574,800 51.80 23.48
04-02-13 52.19 52.20 51.15 4,285,400 51.51 23.35
04-02-12 51.95 52.27 51.38 3,436,200 52.27 23.70
04-02-11 51.45 51.80 50.88 3,586,000 51.78 23.47
Date Open High Low Vol Cls adjCls
04-02-10 50.39 51.30 50.05 3,769,200 51.23 23.22
04-02-09 49.99 50.50 49.85 3,532,200 50.47 22.88
04-02-06 48.50 50.10 48.50 4,328,200 50.10 22.71
04-02-05 49.75 49.93 48.51 4,217,200 48.65 22.05
04-02-04 50.49 50.76 49.50 4,287,400 49.68 22.52
04-02-03 50.85 51.33 50.35 4,346,400 50.62 22.95
04-02-02 50.70 51.40 50.03 6,620,800 50.96 23.10
04-01-30 48.80 50.61 48.40 10,566,000 49.90 22.62
04-01-29 49.89 49.89 48.00 6,360,400 48.80 22.12
Date Open High Low Vol Cls adjCls
04-01-28 50.77 50.81 49.95 4,618,200 49.95 22.64
04-01-27 52.39 52.39 50.67 6,936,800 50.76 23.01
04-01-26 51.65 52.52 51.02 4,225,000 52.39 23.75
04-01-23 51.35 52.07 51.35 2,624,200 51.65 23.41
04-01-22 51.50 52.20 50.88 3,456,000 51.11 23.17
04-01-21 52.00 52.09 51.43 3,871,800 51.99 23.57
04-01-20 50.65 52.40 50.65 4,524,800 52.16 23.65
04-01-16 50.05 50.49 49.89 3,938,800 50.25 22.78
04-01-15 51.50 51.74 49.79 5,204,000 50.05 22.69
Date Open High Low Vol Cls adjCls
04-01-14 51.45 51.75 50.74 4,001,200 51.33 23.27
04-01-13 52.40 52.99 51.90 3,585,400 51.93 23.54
04-01-12 52.07 52.50 51.97 3,184,600 52.12 23.63
04-01-09 52.00 52.85 51.81 5,190,600 52.06 23.60
04-01-08 52.12 52.32 51.48 3,092,400 52.28 23.70
04-01-07 52.10 52.27 51.43 3,473,600 52.12 23.63
04-01-06 52.66 52.73 52.07 4,239,600 52.09 23.61
04-01-05 52.13 52.72 51.61 5,176,000 52.55 23.82
04-01-02 51.02 51.40 50.81 2,857,600 51.13 23.18
Date Open High Low Vol Cls adjCls
03-12-31 51.29 51.60 50.82 2,740,000 51.01 23.12
03-12-30 51.25 51.72 51.14 1,926,600 51.24 23.23
03-12-29 50.26 51.50 50.14 3,290,200 51.29 23.25
03-12-26 50.55 50.70 50.17 1,472,000 50.25 22.78
03-12-24 49.99 51.17 49.98 2,134,400 50.45 22.87
03-12-23 50.60 50.60 49.63 3,153,600 49.99 22.66
03-12-22 50.00 50.82 50.00 2,533,200 50.66 22.97
03-12-19 51.10 51.10 50.40 3,708,600 50.78 23.02
03-12-18 49.60 51.31 49.50 7,177,000 50.95 23.10
Date Open High Low Vol Cls adjCls
03-12-17 49.00 49.49 48.75 3,866,800 49.44 22.41
03-12-16 48.03 49.11 48.03 4,324,400 48.95 22.19
03-12-15 48.09 48.45 47.65 3,158,400 48.03 21.77
03-12-12 48.12 48.44 47.90 3,434,600 48.08 21.80
03-12-11 48.01 48.17 47.46 2,796,600 48.01 21.76
03-12-10 48.96 48.97 47.89 5,268,000 48.18 21.84
03-12-09 48.40 49.04 48.36 5,719,200 48.74 22.10
03-12-08 47.90 48.34 47.40 3,207,200 48.25 21.87
03-12-05 47.75 47.95 47.40 3,690,400 47.81 21.61
Date Open High Low Vol Cls adjCls
03-12-04 46.66 48.25 46.49 4,898,200 47.78 21.60
03-12-03 46.99 47.00 46.27 6,572,000 46.62 21.07
03-12-02 45.79 46.28 45.75 4,125,200 46.07 20.82
03-12-01 45.01 45.64 44.85 2,891,000 45.62 20.62
03-11-28 45.06 45.11 44.79 1,806,000 44.93 20.31
03-11-26 44.91 45.14 44.59 2,968,200 45.05 20.36
03-11-25 44.99 45.10 44.68 2,188,400 44.91 20.30
03-11-24 44.40 45.13 44.34 4,283,600 45.10 20.39
03-11-21 44.82 44.82 44.10 3,788,400 44.47 20.10
Date Open High Low Vol Cls adjCls
03-11-20 44.50 44.91 44.30 3,330,800 44.57 20.15
03-11-19 44.49 44.72 44.35 3,277,200 44.71 20.21
03-11-18 44.43 44.67 44.13 2,602,200 44.50 20.11
03-11-17 44.73 44.74 43.92 2,893,200 44.44 20.09
03-11-14 44.02 45.01 44.01 5,843,800 44.76 20.23
03-11-13 43.35 44.04 43.35 4,091,400 43.94 19.86
03-11-12 43.18 43.35 42.90 3,379,200 43.35 19.59
03-11-11 43.50 43.67 43.02 1,494,000 43.10 19.48
03-11-10 43.75 43.93 43.32 3,048,200 43.45 19.64
Date Open High Low Vol Cls adjCls
03-11-07 43.32 43.65 42.88 3,688,600 43.53 19.68
03-11-06 43.10 43.37 42.60 3,861,600 43.32 19.58
03-11-05 43.00 43.17 42.70 2,792,800 43.01 19.44
03-11-04 43.60 43.60 42.99 3,622,200 43.10 19.48
03-11-03 43.60 43.68 43.04 4,597,600 43.39 19.61
03-10-31 43.20 43.69 42.35 8,506,800 43.62 19.72
03-10-30 43.00 43.30 42.51 6,466,000 42.85 19.37
03-10-29 41.71 42.45 41.60 5,181,600 42.34 19.14
03-10-28 41.68 41.77 41.14 3,025,400 41.71 18.85
Date Open High Low Vol Cls adjCls
03-10-27 41.70 41.99 41.40 2,565,200 41.50 18.76
03-10-24 41.50 41.85 41.45 3,372,400 41.81 18.90
03-10-23 41.70 41.87 41.27 3,573,200 41.50 18.76
03-10-22 41.65 42.00 41.46 3,052,400 41.96 18.97
03-10-21 41.51 41.93 41.50 2,141,000 41.58 18.79
03-10-20 41.15 41.68 40.83 4,683,800 41.50 18.76
03-10-17 41.86 42.01 41.13 3,429,400 41.35 18.69
03-10-16 41.75 42.15 41.65 3,909,400 41.80 18.89
03-10-15 42.63 42.72 41.49 5,224,400 41.56 18.79
Date Open High Low Vol Cls adjCls
03-10-14 42.70 42.71 42.27 2,773,400 42.45 19.19
03-10-13 42.75 43.15 42.51 3,570,600 43.08 19.47
03-10-10 42.70 43.35 42.67 3,261,000 43.01 19.44
03-10-09 42.33 42.96 42.18 3,608,800 42.83 19.36
03-10-08 43.00 43.08 42.32 3,817,400 42.36 19.15
03-10-07 43.12 43.43 42.60 4,436,200 43.02 19.45
03-10-06 42.33 43.22 42.11 4,321,800 43.12 19.49
03-10-03 41.65 42.23 41.53 3,185,800 42.00 18.98
03-10-02 41.91 41.93 41.50 3,419,400 41.65 18.83
Date Open High Low Vol Cls adjCls
03-10-01 41.75 41.91 41.50 3,331,600 41.91 18.94
03-09-30 41.59 41.98 41.09 3,589,400 41.76 18.88
03-09-29 41.46 41.74 40.80 4,851,400 41.59 18.80
03-09-26 42.28 42.28 40.87 9,155,000 41.51 18.76
03-09-25 43.25 43.73 42.25 8,712,800 42.36 19.15
03-09-24 44.11 44.75 43.94 5,529,000 44.16 19.96
03-09-23 44.64 44.65 43.89 6,279,000 44.11 19.94
03-09-22 44.18 44.77 43.79 11,318,400 44.65 20.18
03-09-19 41.90 43.60 41.76 9,441,400 43.60 19.71
Date Open High Low Vol Cls adjCls
03-09-18 41.80 41.95 41.30 3,482,400 41.85 18.92
03-09-17 42.19 42.20 41.42 3,078,000 41.55 18.78
03-09-16 42.11 42.35 41.75 4,124,400 42.08 19.02
03-09-15 42.63 42.70 42.03 2,664,200 42.10 19.03
03-09-12 42.89 42.89 42.33 3,370,800 42.70 19.30
03-09-11 43.10 43.31 42.41 3,233,200 42.80 19.35
03-09-10 43.32 43.43 42.83 3,940,600 43.00 19.44
03-09-09 44.00 44.00 43.29 2,675,600 43.64 19.73
03-09-08 43.31 44.04 43.23 3,358,400 44.02 19.90
Date Open High Low Vol Cls adjCls
03-09-05 44.10 44.10 43.25 3,186,400 43.28 19.52
03-09-04 43.75 44.13 43.35 4,381,000 44.10 19.89
03-09-03 43.35 43.69 43.28 3,647,600 43.69 19.70
03-09-02 43.50 43.64 43.06 2,478,400 43.34 19.54
03-08-29 43.40 43.56 42.91 1,580,400 43.50 19.62
03-08-28 42.60 43.55 42.55 3,667,000 43.40 19.57
03-08-27 42.78 43.00 42.57 2,518,600 42.70 19.26
03-08-26 42.51 42.80 42.20 2,750,200 42.77 19.29
03-08-25 43.00 43.27 42.48 3,188,600 42.50 19.17
Date Open High Low Vol Cls adjCls
03-08-22 43.88 43.95 42.99 3,568,000 43.08 19.43
03-08-21 43.80 44.24 43.05 4,983,800 43.77 19.74
03-08-20 43.35 44.73 43.09 6,121,800 43.75 19.73
03-08-19 44.13 44.14 43.30 5,989,600 43.45 19.59
03-08-18 45.00 45.21 44.41 4,027,000 44.55 20.09
03-08-15 44.91 45.45 44.80 2,961,400 45.00 20.29
03-08-14 45.15 45.54 44.37 8,806,800 44.92 20.26
03-08-13 43.85 45.70 43.11 14,968,600 44.85 20.23
03-08-12 42.50 42.98 42.25 3,240,400 42.65 19.23
Date Open High Low Vol Cls adjCls
03-08-11 41.97 42.80 41.84 5,156,400 42.50 19.17
03-08-08 42.01 42.26 41.43 4,248,000 41.63 18.77
03-08-07 40.70 41.91 40.70 7,222,800 41.81 18.85
03-08-06 40.74 41.31 40.60 6,011,600 40.70 18.35
03-08-05 40.70 41.77 40.27 9,744,000 40.49 18.26
03-08-04 42.40 42.41 40.40 11,201,800 40.50 18.26
03-08-01 44.00 44.00 42.36 8,143,400 42.68 19.25
03-07-31 42.10 46.00 41.51 29,359,000 43.80 19.75
03-07-30 42.70 42.97 42.06 6,209,600 42.70 19.26
Date Open High Low Vol Cls adjCls
03-07-29 43.80 44.00 42.65 7,289,600 42.80 19.30
03-07-28 45.05 45.05 43.83 6,638,800 43.95 19.82
03-07-25 44.24 45.09 44.16 4,211,000 45.05 20.32
03-07-24 44.30 45.11 43.96 5,819,000 44.18 19.92
03-07-23 44.40 44.80 43.62 3,267,400 44.00 19.84
03-07-22 44.45 44.61 43.91 3,708,400 44.07 19.87
03-07-21 44.30 44.82 44.09 4,916,400 44.40 20.02
03-07-18 43.83 44.52 43.83 5,376,600 44.42 20.03
03-07-17 43.13 44.11 42.75 7,894,200 43.83 19.77
Date Open High Low Vol Cls adjCls
03-07-16 43.70 43.95 42.90 4,774,200 43.13 19.45
03-07-15 43.75 44.38 43.51 5,604,200 43.64 19.68
03-07-14 44.81 44.81 43.58 10,325,800 43.75 19.73
03-07-11 43.78 44.87 43.60 8,741,400 44.81 20.21
03-07-10 43.47 44.02 42.44 12,459,000 43.78 19.74
03-07-09 43.01 43.55 42.97 5,615,600 43.47 19.60
03-07-08 42.75 43.36 42.75 5,545,000 43.10 19.44
03-07-07 43.80 43.84 42.86 4,766,200 43.23 19.50
03-07-03 44.01 44.50 43.80 2,686,800 43.86 19.78
Date Open High Low Vol Cls adjCls
03-07-02 44.28 44.34 43.48 4,695,800 44.09 19.88
03-07-01 44.58 44.58 44.01 4,251,800 44.28 19.97
03-06-30 44.82 45.05 44.47 3,469,800 44.47 20.05
03-06-27 45.09 45.27 44.60 3,437,000 44.80 20.20
03-06-26 45.70 45.84 44.90 4,303,800 45.09 20.33
03-06-25 45.10 46.48 45.01 4,527,800 45.46 20.50
03-06-24 45.35 45.73 45.11 3,743,000 45.19 20.38
03-06-23 45.80 46.10 45.50 3,855,200 45.66 20.59
03-06-20 45.76 45.99 45.04 3,931,200 45.69 20.60
Date Open High Low Vol Cls adjCls
03-06-19 45.08 46.09 44.96 4,732,000 45.76 20.64
03-06-18 45.56 45.69 45.00 4,224,000 45.17 20.37
03-06-17 45.62 46.05 45.20 4,195,400 45.56 20.55
03-06-16 45.73 45.75 44.50 7,264,200 45.62 20.57
03-06-13 46.29 46.29 45.29 6,909,600 45.72 20.62
03-06-12 46.43 47.10 45.79 7,577,000 46.28 20.87
03-06-11 44.85 46.47 44.75 6,973,000 46.43 20.94
03-06-10 44.95 45.25 44.20 6,724,400 44.67 20.14
03-06-09 44.48 45.22 44.18 10,991,200 44.62 20.12
Date Open High Low Vol Cls adjCls
03-06-06 44.10 45.90 43.59 28,398,200 44.46 20.00
03-06-05 48.90 48.91 45.83 18,301,600 47.40 21.33
03-06-04 49.96 50.40 47.11 13,779,400 48.93 22.02
03-06-03 49.32 50.10 48.72 5,627,800 49.95 22.48
03-06-02 49.45 49.83 49.18 5,095,200 49.35 22.21
03-05-30 48.74 49.43 48.73 4,406,000 49.28 22.17
03-05-29 49.08 49.25 48.48 3,715,000 48.74 21.93
03-05-28 50.00 50.15 49.22 3,677,400 49.22 22.15
03-05-27 49.60 50.02 49.36 4,378,000 49.74 22.38
Date Open High Low Vol Cls adjCls
03-05-23 48.76 49.60 48.40 3,040,000 49.43 22.24
03-05-22 49.40 49.70 48.68 5,999,800 48.76 21.94
03-05-21 47.10 49.20 46.96 6,024,200 49.17 22.12
03-05-20 47.15 47.43 46.75 3,753,800 47.16 21.22
03-05-19 47.79 47.99 47.05 3,935,200 47.20 21.24
03-05-16 47.99 47.99 47.38 3,137,000 47.79 21.50
03-05-15 47.18 48.20 47.18 4,842,800 47.90 21.55
03-05-14 46.88 47.30 46.35 3,901,600 47.18 21.23
03-05-13 46.08 47.15 45.86 3,414,000 46.76 21.04
Date Open High Low Vol Cls adjCls
03-05-12 45.79 46.36 45.60 4,628,400 46.06 20.72
03-05-09 45.38 45.90 45.24 3,854,400 45.76 20.59
03-05-08 45.25 46.02 44.92 3,184,200 45.38 20.42
03-05-07 44.86 45.68 44.57 3,446,400 45.42 20.44
03-05-06 44.95 45.23 44.59 3,726,400 44.86 20.18
03-05-05 45.25 45.40 44.94 2,798,400 45.27 20.37
03-05-02 44.58 45.27 44.58 4,036,000 44.94 20.22
03-05-01 44.50 44.85 44.29 4,536,000 44.41 19.98
03-04-30 45.10 45.40 44.36 8,673,600 44.40 19.98
Date Open High Low Vol Cls adjCls
03-04-29 45.67 45.79 44.80 4,098,000 44.90 20.20
03-04-28 45.95 46.43 45.72 2,982,800 45.95 20.68
03-04-25 47.25 47.25 45.60 2,710,200 46.00 20.70
03-04-24 46.40 46.97 46.10 3,719,400 46.40 20.88
03-04-23 47.00 47.24 46.52 5,391,600 46.66 20.99
03-04-22 46.20 46.67 45.76 3,359,200 46.62 20.98
03-04-21 46.20 46.25 45.73 2,644,400 46.03 20.71
03-04-17 44.88 46.19 44.74 3,586,400 46.05 20.72
03-04-16 45.75 45.82 44.78 2,350,600 44.87 20.19
Date Open High Low Vol Cls adjCls
03-04-15 45.10 45.50 44.98 2,919,600 45.43 20.44
03-04-14 44.80 45.23 44.76 2,268,200 45.10 20.29
03-04-11 44.96 45.03 43.88 2,628,400 44.80 20.16
03-04-10 44.67 45.00 44.41 3,301,400 44.96 20.23
03-04-09 43.50 44.68 43.50 2,989,800 44.17 19.87
03-04-08 44.34 44.36 43.84 3,478,600 44.21 19.89
03-04-07 45.38 45.38 44.33 5,393,400 44.33 19.95
03-04-04 45.48 45.77 45.09 4,086,800 45.40 20.43
03-04-03 46.10 46.21 45.32 4,106,800 45.43 20.44
Date Open High Low Vol Cls adjCls
03-04-02 46.37 46.51 45.67 3,215,600 46.05 20.72
03-04-01 45.65 46.40 45.56 4,576,800 46.37 20.86
03-03-31 46.75 46.93 45.50 6,631,800 45.50 20.47
03-03-28 44.60 46.02 44.60 8,396,400 46.00 20.70
03-03-27 43.90 44.96 43.80 5,113,800 44.60 20.07
03-03-26 44.43 44.68 43.50 12,162,600 44.00 19.80
03-03-25 44.20 45.15 44.20 5,532,400 44.69 20.11
03-03-24 44.50 44.90 43.63 3,728,400 43.95 19.78
03-03-21 44.99 45.07 43.98 5,741,200 44.50 20.02
Date Open High Low Vol Cls adjCls
03-03-20 44.30 45.20 43.78 5,099,400 44.98 20.24
03-03-19 44.37 44.61 43.97 2,537,000 44.30 19.93
03-03-18 43.53 44.41 42.97 5,880,800 44.37 19.96
03-03-17 43.60 44.15 43.03 4,043,800 43.53 19.59
03-03-14 43.90 43.98 43.01 3,617,200 43.41 19.53
03-03-13 44.19 44.20 43.02 4,393,400 43.76 19.69
03-03-12 44.61 44.61 42.95 6,723,000 43.83 19.72
03-03-11 45.28 45.60 44.61 2,628,600 44.61 20.07
03-03-10 45.20 45.80 45.10 2,827,200 45.12 20.30
Date Open High Low Vol Cls adjCls
03-03-07 45.65 46.11 45.01 3,681,200 45.52 20.44
03-03-06 46.12 46.54 45.83 3,744,200 46.00 20.65
03-03-05 46.08 46.45 45.64 3,532,200 46.25 20.76
03-03-04 45.70 46.11 45.40 2,813,400 46.05 20.67
03-03-03 46.10 46.23 45.48 3,720,600 45.58 20.46
03-02-28 45.72 46.38 45.64 3,721,400 46.08 20.69
03-02-27 46.10 46.17 45.17 3,880,000 45.51 20.43
03-02-26 45.60 46.41 45.38 3,621,400 45.83 20.58
03-02-25 47.20 47.50 45.63 6,304,600 46.00 20.65
Date Open High Low Vol Cls adjCls
03-02-24 46.10 47.24 45.91 6,280,400 46.76 20.99
03-02-21 44.50 46.00 44.40 5,721,600 45.68 20.51
03-02-20 44.10 44.51 43.99 3,694,400 44.32 19.90
03-02-19 43.60 44.03 43.37 2,764,200 43.89 19.71
03-02-18 43.00 43.88 42.91 2,219,200 43.72 19.63
03-02-14 42.91 43.13 41.93 3,076,600 42.88 19.25
03-02-13 42.50 43.12 42.04 2,820,400 42.88 19.25
03-02-12 43.90 44.01 42.21 6,372,200 42.24 18.96
03-02-11 44.58 44.97 43.93 3,945,800 43.93 19.72
Date Open High Low Vol Cls adjCls
03-02-10 44.22 44.71 44.05 2,926,600 44.55 20.00
03-02-07 44.70 44.85 44.06 2,335,200 44.22 19.85
03-02-06 44.95 45.15 44.20 4,907,400 44.55 20.00
03-02-05 45.50 45.86 44.80 3,807,200 45.19 20.29
03-02-04 45.31 45.99 44.50 4,107,600 45.56 20.45
03-02-03 46.12 46.12 45.15 3,994,000 45.30 20.34
03-01-31 45.25 46.24 44.56 4,059,800 46.11 20.70
03-01-30 45.90 46.42 45.17 3,922,200 45.25 20.32
03-01-29 44.40 45.95 44.40 3,671,800 45.62 20.48
Date Open High Low Vol Cls adjCls
03-01-28 44.10 44.95 43.92 2,754,400 44.36 19.92
03-01-27 44.80 45.04 43.50 3,260,800 43.74 19.64
03-01-24 45.61 46.25 45.30 3,351,400 45.40 20.38
03-01-23 45.55 45.87 45.25 2,810,800 45.70 20.52
03-01-22 45.39 45.94 44.73 3,824,400 45.38 20.37
03-01-21 45.97 45.97 45.26 2,704,400 45.38 20.37
03-01-17 46.76 46.76 45.86 3,583,200 45.96 20.63
03-01-16 46.70 46.80 46.10 4,194,000 46.75 20.99
03-01-15 45.95 46.87 45.70 4,201,600 46.49 20.87
Date Open High Low Vol Cls adjCls
03-01-14 46.10 46.47 45.39 4,543,600 45.81 20.57
03-01-13 45.70 46.00 44.98 4,323,200 45.94 20.63
03-01-10 45.85 46.08 45.24 5,408,200 45.65 20.50
03-01-09 46.25 46.67 45.60 4,142,000 45.75 20.54
03-01-08 46.93 47.20 45.90 2,948,200 46.10 20.70
03-01-07 48.79 48.79 46.70 4,544,200 46.92 21.07
03-01-06 48.44 48.94 48.27 2,262,600 48.78 21.90
03-01-03 48.99 49.09 48.12 2,164,000 48.43 21.74
03-01-02 48.13 48.87 48.08 2,403,200 48.87 21.94
Date Open High Low Vol Cls adjCls
02-12-31 48.33 48.33 47.05 1,508,400 47.90 21.51
02-12-30 48.10 48.69 48.10 2,685,600 48.32 21.69
02-12-27 48.68 49.06 48.03 2,669,400 48.10 21.60
02-12-26 49.21 49.40 48.70 1,875,400 48.80 21.91
02-12-24 49.10 49.26 48.96 1,163,400 49.15 22.07
02-12-23 48.78 49.50 48.59 1,840,800 49.38 22.17
02-12-20 48.25 48.70 48.20 2,527,000 48.53 21.79
02-12-19 48.32 48.65 47.92 3,077,000 48.23 21.65
02-12-18 48.28 48.44 47.21 3,733,600 48.44 21.75
Date Open High Low Vol Cls adjCls
02-12-17 48.80 49.12 48.20 3,369,600 48.40 21.73
02-12-16 50.40 50.49 48.83 4,598,200 49.22 22.10
02-12-13 49.35 49.98 48.61 6,509,200 49.92 22.41
02-12-12 48.26 49.85 48.26 4,527,000 49.51 22.23
02-12-11 48.66 48.66 47.60 4,400,600 48.62 21.83
02-12-10 47.65 48.65 47.10 4,844,800 48.65 21.84
02-12-09 49.48 50.00 47.19 6,087,800 47.49 21.32
02-12-06 48.42 49.65 48.34 4,779,000 49.59 22.22
02-12-05 48.70 49.00 48.40 3,302,200 48.66 21.80
Date Open High Low Vol Cls adjCls
02-12-04 48.30 48.82 48.02 3,351,200 48.55 21.75
02-12-03 47.70 48.60 47.64 3,856,200 48.60 21.78
02-12-02 47.69 47.79 47.08 2,886,200 47.75 21.39
02-11-29 47.01 47.49 46.94 1,434,600 47.20 21.15
02-11-27 45.95 46.80 45.63 2,247,600 46.80 20.97
02-11-26 45.80 45.94 45.30 2,842,400 45.45 20.36
02-11-25 45.56 46.25 45.45 2,163,200 45.95 20.59
02-11-22 47.05 47.05 45.40 3,333,800 45.52 20.40
02-11-21 47.25 47.31 46.11 4,054,600 47.20 21.15
Date Open High Low Vol Cls adjCls
02-11-20 46.07 47.12 46.01 2,689,800 47.11 21.11
02-11-19 45.88 46.58 45.63 2,012,400 45.70 20.48
02-11-18 46.25 46.25 43.45 2,508,800 46.02 20.62
02-11-15 45.01 46.17 45.01 2,938,200 46.12 20.66
02-11-14 44.90 45.51 44.76 3,612,200 45.40 20.34
02-11-13 46.63 46.85 44.33 5,458,600 44.60 19.98
02-11-12 46.65 46.96 46.43 2,131,200 46.62 20.89
02-11-11 47.03 47.47 46.30 2,163,600 46.50 20.83
02-11-08 47.30 47.55 46.88 4,033,200 47.18 21.14
Date Open High Low Vol Cls adjCls
02-11-07 46.45 47.50 45.75 5,558,600 47.32 21.20
02-11-06 46.05 46.29 45.36 2,570,200 46.07 20.64
02-11-05 45.67 45.99 44.86 1,979,000 45.85 20.54
02-11-04 45.99 46.00 44.85 3,808,200 45.29 20.29
02-11-01 44.74 45.95 44.59 3,228,200 45.82 20.53
02-10-31 45.75 45.75 44.15 4,577,800 44.54 19.96
02-10-30 42.64 44.49 42.56 4,023,800 44.30 19.85
02-10-29 43.17 43.17 41.70 3,778,000 42.13 18.88
02-10-28 43.45 43.93 42.57 3,561,000 43.17 19.34
Date Open High Low Vol Cls adjCls
02-10-25 44.20 44.35 43.10 2,658,800 43.36 19.43
02-10-24 45.70 45.70 44.05 4,356,000 44.36 19.88
02-10-23 44.60 45.60 44.40 4,670,600 45.50 20.39
02-10-22 46.90 46.94 44.70 5,286,000 45.12 20.22
02-10-21 46.95 48.05 46.80 2,590,800 47.20 21.15
02-10-18 47.80 48.25 46.84 3,633,200 47.27 21.18
02-10-17 47.60 48.63 46.78 2,692,000 48.59 21.77
02-10-16 46.81 47.40 46.05 1,856,600 46.35 20.77
02-10-15 47.05 47.10 46.47 3,319,200 46.81 20.97
Date Open High Low Vol Cls adjCls
02-10-14 44.95 46.31 44.92 3,337,400 46.06 20.64
02-10-11 45.25 45.45 44.45 2,986,800 45.03 20.18
02-10-10 43.90 45.00 43.70 4,037,200 45.00 20.16
02-10-09 45.22 45.70 44.35 2,363,200 44.36 19.88
02-10-08 44.80 46.20 44.47 4,285,400 45.72 20.49
02-10-07 46.15 46.23 44.78 2,379,600 44.78 20.06
02-10-04 46.40 46.78 45.27 2,596,000 45.74 20.49
02-10-03 46.21 47.01 45.07 4,089,000 46.24 20.72
02-10-02 45.75 47.30 45.50 5,141,200 45.96 20.59
Date Open High Low Vol Cls adjCls
02-10-01 44.54 45.78 44.14 3,214,400 45.68 20.47
02-09-30 44.00 44.75 43.75 3,229,800 44.54 19.96
02-09-27 44.91 45.78 44.45 3,049,400 44.99 20.16
02-09-26 43.00 45.20 43.00 4,237,200 45.16 20.23
02-09-25 42.60 43.20 42.00 3,020,200 42.90 19.22
02-09-24 40.71 42.75 40.71 2,348,800 41.77 18.72
02-09-23 42.80 43.17 42.08 3,021,600 42.70 19.13
02-09-20 43.45 43.60 42.37 2,889,600 42.67 19.12
02-09-19 43.30 44.00 42.85 2,577,600 43.05 19.29
Date Open High Low Vol Cls adjCls
02-09-18 43.16 44.07 42.65 2,714,800 43.38 19.44
02-09-17 43.92 44.14 43.16 2,936,600 43.41 19.45
02-09-16 44.75 45.20 44.26 1,653,800 45.01 20.17
02-09-13 44.00 44.97 43.75 2,465,600 44.90 20.12
02-09-12 45.10 45.18 43.63 2,987,800 44.06 19.74
02-09-11 45.50 45.76 45.07 2,392,400 45.10 20.21
02-09-10 45.00 45.45 44.60 3,144,000 45.18 20.24
02-09-09 44.60 45.00 43.72 2,970,000 45.00 20.16
02-09-06 44.35 44.85 43.54 2,825,200 44.52 19.91
Date Open High Low Vol Cls adjCls
02-09-05 43.08 43.72 42.70 2,696,200 43.72 19.56
02-09-04 43.80 43.95 42.08 4,110,200 43.39 19.41
02-09-03 44.05 44.25 43.20 4,824,800 43.55 19.48
02-08-30 43.92 45.20 43.66 3,084,000 44.64 19.97
02-08-29 43.75 43.90 42.81 3,536,200 43.72 19.56
02-08-28 44.91 44.91 43.77 3,179,600 43.94 19.65
02-08-27 45.30 45.60 44.65 3,397,400 45.00 20.13
02-08-26 44.20 44.77 43.57 2,219,400 44.77 20.03
02-08-23 43.85 44.54 43.70 2,378,200 44.01 19.69
Date Open High Low Vol Cls adjCls
02-08-22 43.30 44.46 43.30 4,381,400 44.32 19.82
02-08-21 42.70 43.45 41.88 3,542,600 43.40 19.41
02-08-20 43.78 43.78 42.70 2,347,800 42.80 19.14
02-08-19 43.25 44.00 42.38 4,368,200 43.85 19.61
02-08-16 42.75 43.20 42.20 3,998,400 42.99 19.23
02-08-15 41.55 43.29 41.55 6,372,000 43.00 19.23
02-08-14 41.65 42.00 40.26 3,765,000 41.55 18.59
02-08-13 41.80 41.90 41.00 2,181,400 41.03 18.35
02-08-12 41.15 42.17 40.50 2,845,000 41.82 18.71
Date Open High Low Vol Cls adjCls
02-08-09 40.75 42.00 40.15 2,884,600 41.89 18.74
02-08-08 40.75 41.31 40.49 5,460,000 41.15 18.41
02-08-07 40.75 40.90 39.80 2,686,200 40.84 18.27
02-08-06 39.60 41.12 39.50 4,287,000 40.02 17.90
02-08-05 41.06 41.57 39.12 3,112,800 39.13 17.50
02-08-02 41.25 42.40 40.50 3,295,600 41.24 18.45
02-08-01 43.35 43.50 41.76 3,241,200 41.90 18.74
02-07-31 42.86 43.55 42.20 3,235,000 43.50 19.46
02-07-30 43.31 43.69 42.42 4,710,800 42.86 19.17
Date Open High Low Vol Cls adjCls
02-07-29 41.40 43.45 41.07 4,428,400 43.31 19.37
02-07-26 39.95 40.60 39.50 3,602,400 40.60 18.16
02-07-25 39.85 40.61 38.82 6,655,200 40.06 17.92
02-07-24 37.78 40.19 36.77 6,867,200 39.85 17.83
02-07-23 38.55 39.88 37.69 4,930,600 38.00 17.00
02-07-22 41.10 41.90 39.00 4,933,200 39.29 17.57
02-07-19 43.26 43.79 41.43 2,877,800 41.56 18.59
02-07-18 44.00 44.76 43.60 2,044,200 43.61 19.51
02-07-17 45.40 45.55 43.46 3,597,800 44.19 19.77
Date Open High Low Vol Cls adjCls
02-07-16 43.90 44.64 42.95 3,934,000 43.68 19.54
02-07-15 44.93 45.00 42.89 3,617,400 44.20 19.77
02-07-12 45.94 45.96 43.75 3,136,600 44.68 19.99
02-07-11 45.85 46.42 45.24 4,208,800 45.44 20.33
02-07-10 48.00 48.01 46.35 4,113,600 46.55 20.82
02-07-09 47.65 47.94 46.85 2,515,400 47.16 21.09
02-07-08 48.80 48.88 47.39 2,734,000 47.79 21.38
02-07-05 47.95 49.35 47.85 2,176,800 49.22 22.02
02-07-03 47.50 48.29 47.24 3,069,000 47.80 21.38
Date Open High Low Vol Cls adjCls
02-07-02 48.88 49.24 47.52 2,381,200 47.59 21.29
02-07-01 49.30 49.36 48.50 1,727,200 48.88 21.86
02-06-28 49.00 49.50 48.84 3,207,600 49.30 22.05
02-06-27 48.80 49.04 48.50 3,170,000 48.95 21.90
02-06-26 49.31 49.31 48.13 3,118,200 48.93 21.89
02-06-25 50.20 50.30 49.27 2,817,800 49.30 22.05
02-06-24 48.31 49.08 48.12 2,478,400 48.95 21.90
02-06-21 48.60 49.43 47.81 3,337,000 48.30 21.60
02-06-20 49.70 50.25 48.94 2,918,200 49.08 21.95
Date Open High Low Vol Cls adjCls
02-06-19 50.15 50.40 49.15 3,577,400 49.30 22.05
02-06-18 50.10 50.45 49.80 3,163,800 50.30 22.50
02-06-17 50.25 50.55 49.72 3,892,200 49.94 22.34
02-06-14 47.80 49.22 47.10 3,949,800 49.17 21.99
02-06-13 46.75 48.76 46.25 4,517,000 48.00 21.47
02-06-12 47.19 47.80 46.45 3,369,400 46.86 20.96
02-06-11 47.65 48.20 46.38 3,317,800 46.93 20.99
02-06-10 49.00 49.00 47.55 2,653,400 47.93 21.44
02-06-07 48.51 49.17 48.18 2,363,000 48.89 21.84
Date Open High Low Vol Cls adjCls
02-06-06 50.12 50.45 48.21 4,313,200 48.51 21.67
02-06-05 49.78 49.79 49.00 2,271,800 49.62 22.16
02-06-04 50.00 50.32 49.26 2,706,800 49.88 22.28
02-06-03 50.95 51.05 49.73 2,665,800 49.75 22.22
02-05-31 51.10 52.19 50.45 3,896,200 50.75 22.67
02-05-30 50.65 51.33 49.81 3,312,200 50.52 22.56
02-05-29 51.20 51.33 50.50 3,260,000 50.95 22.76
02-05-28 52.20 52.40 51.51 1,545,600 51.72 23.10
02-05-24 52.61 52.66 51.80 1,772,400 52.16 23.30
Date Open High Low Vol Cls adjCls
02-05-23 53.09 53.18 52.25 2,899,000 52.73 23.55
02-05-22 52.50 53.08 52.10 2,520,000 52.87 23.61
02-05-21 52.77 53.59 52.40 2,500,400 52.72 23.55
02-05-20 52.32 53.01 52.10 2,080,000 52.76 23.56
02-05-17 52.95 53.00 51.55 3,138,800 52.79 23.58
02-05-16 52.95 53.60 52.41 2,612,800 53.16 23.74
02-05-15 53.40 53.76 52.58 3,376,000 52.80 23.58
02-05-14 54.65 54.90 54.04 2,393,800 54.26 24.23
02-05-13 52.99 54.18 52.47 2,120,000 53.97 24.10
Date Open High Low Vol Cls adjCls
02-05-10 52.44 53.55 52.34 3,593,400 53.00 23.67
02-05-09 52.65 52.90 52.06 2,819,200 52.19 23.31
02-05-08 52.54 53.03 52.30 3,189,200 52.72 23.55
02-05-07 51.85 52.25 51.21 3,077,600 51.84 23.15
02-05-06 52.85 52.86 51.65 3,067,400 51.74 23.11
02-05-03 53.80 54.35 53.20 2,996,600 53.73 24.00
02-05-02 53.27 54.08 52.85 3,482,200 53.38 23.84
02-05-01 53.19 54.07 53.01 2,431,800 53.77 24.01
02-04-30 53.80 54.23 53.23 2,775,400 53.82 24.04
Date Open High Low Vol Cls adjCls
02-04-29 53.43 53.95 52.70 1,948,800 53.36 23.83
02-04-26 53.75 53.82 52.68 2,521,600 53.42 23.86
02-04-25 53.45 54.69 53.03 6,879,200 53.42 23.86
02-04-24 54.75 55.24 53.44 4,516,600 53.45 23.87
02-04-23 54.45 56.07 53.89 3,800,400 55.60 24.83
02-04-22 55.25 55.56 54.20 2,460,000 54.45 24.32
02-04-19 54.81 55.25 53.90 2,938,200 55.00 24.56
02-04-18 55.45 55.73 54.50 3,745,600 54.80 24.47
02-04-17 55.00 55.33 54.51 4,341,200 54.74 24.45
Date Open High Low Vol Cls adjCls
02-04-16 54.10 54.42 53.70 2,472,800 54.20 24.21
02-04-15 52.90 54.14 52.90 3,373,800 53.66 23.97
02-04-12 54.03 54.20 51.80 6,374,600 52.05 23.25
02-04-11 54.55 55.77 54.37 2,869,800 54.83 24.49
02-04-10 54.06 55.62 53.80 3,163,000 55.00 24.56
02-04-09 55.25 55.35 53.50 4,110,600 54.06 24.14
02-04-08 54.95 56.50 54.40 3,338,800 55.08 24.60
02-04-05 54.98 55.16 53.80 3,566,800 54.23 24.22
02-04-04 56.50 57.12 54.49 4,592,600 54.49 24.34
Date Open High Low Vol Cls adjCls
02-04-03 58.01 58.01 56.51 3,529,400 56.72 25.33
02-04-02 57.49 58.13 57.32 6,052,600 58.01 25.91
02-04-01 57.30 57.60 57.11 3,061,200 57.30 25.59
02-03-28 56.80 57.20 56.30 2,972,000 56.44 25.21
02-03-27 55.90 57.36 55.89 2,860,800 57.02 25.47
02-03-26 56.20 56.45 54.70 2,370,400 55.44 24.76
02-03-25 55.70 56.71 55.38 3,183,800 56.06 25.04
02-03-22 57.35 57.46 55.50 3,613,400 55.92 24.97
02-03-21 57.70 58.20 56.75 2,863,000 58.01 25.91
Date Open High Low Vol Cls adjCls
02-03-20 58.29 58.55 57.02 5,141,200 58.06 25.93
02-03-19 57.39 58.40 57.16 4,404,600 58.29 26.03
02-03-18 57.00 57.50 56.48 2,921,400 57.39 25.63
02-03-15 55.50 56.80 55.50 3,303,400 56.70 25.32
02-03-14 56.08 56.77 55.78 2,753,800 56.21 25.10
02-03-13 56.00 56.98 55.99 4,194,200 56.68 25.31
02-03-12 55.35 56.00 55.00 2,354,200 55.86 24.95
02-03-11 55.36 56.25 55.36 2,618,600 55.72 24.89
02-03-08 56.30 56.45 54.90 3,807,400 55.32 24.67
Date Open High Low Vol Cls adjCls
02-03-07 56.00 57.30 55.56 6,523,600 56.46 25.18
02-03-06 53.25 55.31 52.60 4,577,600 54.88 24.48
02-03-05 52.50 52.72 52.10 2,804,600 52.66 23.49
02-03-04 52.25 52.84 52.10 2,799,800 52.50 23.42
02-03-01 51.20 52.15 51.15 4,127,600 51.94 23.17
02-02-28 52.15 52.79 51.80 2,705,800 52.10 23.24
02-02-27 52.29 52.65 51.55 2,526,600 51.80 23.10
02-02-26 52.65 52.90 51.85 4,021,800 52.19 23.28
02-02-25 50.50 53.00 50.25 4,178,800 52.70 23.50
Date Open High Low Vol Cls adjCls
02-02-22 49.90 50.74 49.65 5,063,000 50.61 22.57
02-02-21 48.79 49.98 48.79 2,977,200 49.42 22.04
02-02-20 48.86 49.02 47.95 2,345,800 48.69 21.72
02-02-19 49.10 49.46 48.50 1,962,600 48.85 21.79
02-02-15 49.00 49.85 48.29 4,092,800 49.58 22.11
02-02-14 48.80 49.70 48.40 2,994,800 48.91 21.81
02-02-13 48.25 48.66 47.45 3,458,600 48.50 21.63
02-02-12 48.79 48.80 48.10 2,437,400 48.40 21.59
02-02-11 48.24 49.27 47.40 4,459,400 48.79 21.76
Date Open High Low Vol Cls adjCls
02-02-08 47.30 48.31 47.10 2,560,400 48.24 21.52
02-02-07 48.06 48.06 46.91 3,510,600 47.59 21.23
02-02-06 48.20 49.47 47.81 4,790,200 48.06 21.44
02-02-05 46.77 48.65 46.40 5,219,000 48.14 21.47
02-02-04 48.56 48.60 47.01 2,746,200 47.12 21.02
02-02-01 48.90 50.10 47.77 4,241,800 48.76 21.75
02-01-31 47.05 49.30 46.95 5,881,000 49.13 21.91
02-01-30 44.50 46.97 43.70 19,433,800 46.89 20.91
02-01-29 48.01 48.20 46.85 4,470,000 47.40 21.14
Date Open High Low Vol Cls adjCls
02-01-28 48.80 48.85 47.38 3,268,000 48.28 21.53
02-01-25 49.50 49.98 48.42 2,867,600 48.80 21.77
02-01-24 47.77 49.30 47.45 3,950,000 49.08 21.89
02-01-23 47.50 48.00 47.44 4,952,400 47.64 21.25
02-01-22 47.35 47.65 46.70 4,735,000 46.85 20.90
02-01-18 48.42 48.59 47.15 3,297,200 47.34 21.11
02-01-17 49.35 49.45 47.66 4,515,200 47.96 21.39
02-01-16 49.25 49.75 48.52 5,054,600 49.28 21.98
02-01-15 49.67 50.24 49.29 8,245,000 50.00 22.30
Date Open High Low Vol Cls adjCls
02-01-14 47.00 49.60 46.90 10,964,200 49.06 21.88
02-01-11 50.60 50.61 48.95 8,835,400 48.96 21.84
02-01-10 52.76 52.76 51.20 7,244,400 51.35 22.90
02-01-09 52.99 53.19 52.00 5,065,800 52.76 23.53
02-01-08 54.44 54.59 52.88 3,494,800 52.99 23.63
02-01-07 54.20 55.09 53.50 3,340,400 54.44 24.28
02-01-04 53.90 54.28 53.65 5,250,600 53.85 24.02
02-01-03 54.30 55.15 53.28 4,637,000 53.65 23.93
02-01-02 55.20 55.90 54.10 5,374,800 55.05 24.55
Date Open High Low Vol Cls adjCls
01-12-31 56.88 57.70 56.54 2,849,800 56.85 25.36
01-12-28 56.95 57.90 56.25 5,538,200 57.43 25.61
01-12-27 55.30 56.76 55.01 4,560,800 56.03 24.99
01-12-26 54.40 55.90 54.35 3,316,600 55.52 24.76
01-12-24 53.85 54.48 53.71 1,536,200 53.76 23.98
01-12-21 54.00 54.66 53.60 3,524,000 53.60 23.91
01-12-20 53.20 54.10 52.80 4,046,400 53.27 23.76
01-12-19 52.20 54.18 52.01 6,701,600 52.95 23.62
01-12-18 51.10 52.23 50.57 6,411,600 52.19 23.28
Date Open High Low Vol Cls adjCls
01-12-17 52.10 52.15 50.75 4,467,600 51.00 22.75
01-12-14 51.24 52.39 50.76 3,185,800 52.05 23.21
01-12-13 51.31 51.69 50.52 4,599,400 50.99 22.74
01-12-12 53.50 53.50 51.34 6,247,200 51.87 23.13
01-12-11 54.15 54.30 53.30 3,427,400 53.70 23.95
01-12-10 54.42 54.50 53.51 2,873,200 54.15 24.15
01-12-07 54.10 55.18 53.44 3,657,000 54.75 24.39
01-12-06 55.05 55.40 54.15 4,458,000 54.56 24.30
01-12-05 55.45 56.45 54.60 5,431,400 55.23 24.60
Date Open High Low Vol Cls adjCls
01-12-04 52.78 54.50 52.17 4,036,800 54.21 24.15
01-12-03 51.50 53.30 51.02 5,170,000 52.80 23.52
01-11-30 52.70 52.70 51.26 5,196,800 51.90 23.12
01-11-29 52.10 52.65 51.76 6,152,800 52.21 23.25
01-11-28 52.45 53.30 51.80 5,353,000 51.98 23.15
01-11-27 52.20 53.86 51.30 5,871,800 53.19 23.69
01-11-26 53.00 53.20 51.90 5,404,800 52.40 23.34
01-11-23 52.85 54.43 52.26 1,865,800 54.22 24.15
01-11-21 54.10 54.45 52.50 4,274,000 53.40 23.78
Date Open High Low Vol Cls adjCls
01-11-20 53.25 54.55 52.94 5,826,800 54.31 24.19
01-11-19 52.25 52.25 50.55 8,541,600 52.05 23.18
01-11-16 51.00 52.05 50.10 7,324,800 51.65 23.00
01-11-15 52.00 52.87 50.25 12,062,200 50.75 22.60
01-11-14 57.00 57.21 55.11 5,899,800 55.16 24.57
01-11-13 58.70 58.93 57.41 3,714,200 58.88 26.23
01-11-12 58.60 58.70 57.25 3,169,400 58.52 26.06
01-11-09 58.10 59.50 58.10 3,587,800 59.17 26.35
01-11-08 57.40 58.15 56.70 4,986,600 57.60 25.66
Date Open High Low Vol Cls adjCls
01-11-07 56.00 57.50 54.90 4,811,200 57.07 25.42
01-11-06 55.15 56.40 54.53 5,327,000 56.27 25.06
01-11-05 56.65 57.40 55.21 3,735,000 55.85 24.88
01-11-02 57.95 57.96 56.20 3,816,600 57.03 25.40
01-11-01 57.20 58.30 56.17 4,504,400 57.95 25.81
01-10-31 57.30 58.45 55.81 6,988,000 57.05 25.41
01-10-30 59.25 59.26 57.15 5,210,800 57.41 25.57
01-10-29 60.00 61.75 59.40 6,085,600 60.44 26.92
01-10-26 57.85 60.00 57.60 6,308,400 60.00 26.72
Date Open High Low Vol Cls adjCls
01-10-25 56.09 57.77 55.79 6,575,400 57.77 25.73
01-10-24 55.20 56.64 54.30 5,836,200 56.09 24.98
01-10-23 56.05 57.30 54.69 5,156,000 55.20 24.59
01-10-22 55.13 56.39 54.30 4,282,400 56.38 25.11
01-10-19 54.00 55.60 52.85 5,396,800 55.13 24.55
01-10-18 55.25 55.26 53.60 5,209,400 54.09 24.09
01-10-17 56.24 56.75 54.90 5,829,000 55.41 24.68
01-10-16 54.00 56.05 53.81 3,869,000 55.99 24.94
01-10-15 54.55 55.20 52.70 6,275,600 54.00 24.05
Date Open High Low Vol Cls adjCls
01-10-12 55.10 56.05 54.28 3,661,400 55.24 24.60
01-10-11 54.90 56.09 54.10 5,111,400 55.30 24.63
01-10-10 52.40 55.20 52.25 5,184,400 55.00 24.50
01-10-09 52.41 52.80 51.20 3,159,000 52.40 23.34
01-10-08 51.16 52.95 50.55 4,686,000 52.16 23.23
01-10-05 50.75 51.75 49.75 4,992,000 51.16 22.79
01-10-04 48.70 51.75 48.47 7,122,200 50.70 22.58
01-10-03 47.45 48.13 46.50 6,956,800 48.01 21.38
01-10-02 46.60 48.15 46.55 3,276,600 47.88 21.33
Date Open High Low Vol Cls adjCls
01-10-01 48.08 48.08 46.00 3,231,800 47.45 21.13
01-09-28 46.22 48.25 46.22 4,486,600 48.08 21.41
01-09-27 44.45 46.70 44.15 4,144,800 45.97 20.48
01-09-26 45.05 45.60 43.50 5,582,400 44.05 19.62
01-09-25 43.90 45.00 43.00 6,491,800 45.00 20.04
01-09-24 46.75 47.90 43.86 8,463,800 44.70 19.91
01-09-21 46.00 48.30 45.80 6,891,400 47.30 21.07
01-09-20 46.95 48.52 46.15 5,832,800 47.52 21.17
01-09-19 49.20 49.20 45.10 8,151,200 47.00 20.93
Date Open High Low Vol Cls adjCls
01-09-18 51.35 51.44 48.25 4,191,600 49.00 21.82
01-09-17 53.40 54.60 50.40 9,484,800 51.35 22.87
01-09-10 53.00 53.95 52.25 3,833,800 53.49 23.82
01-09-07 53.18 54.06 52.80 4,048,000 53.37 23.75
01-09-06 52.60 53.62 52.30 6,867,200 53.18 23.66
01-09-05 53.00 53.05 52.02 5,430,600 53.01 23.59
01-09-04 52.30 53.60 52.20 5,597,400 53.31 23.72
01-08-31 52.26 52.56 51.75 3,002,800 51.75 23.03
01-08-30 53.25 53.67 51.50 5,708,800 52.25 23.25
Date Open High Low Vol Cls adjCls
01-08-29 53.30 54.00 52.02 4,120,400 53.15 23.65
01-08-28 53.70 54.00 53.23 3,481,400 53.49 23.80
01-08-27 53.20 53.84 52.81 3,235,000 53.80 23.94
01-08-24 53.74 53.74 52.74 4,563,400 53.49 23.80
01-08-23 54.99 54.99 53.10 8,409,400 53.74 23.91
01-08-22 55.65 56.60 54.10 5,901,200 54.45 24.23
01-08-21 55.95 56.18 54.99 6,436,400 55.20 24.56
01-08-20 57.50 57.95 55.85 5,919,000 55.95 24.90
01-08-17 59.00 59.00 57.55 4,953,400 58.25 25.92
Date Open High Low Vol Cls adjCls
01-08-16 59.45 59.75 57.81 6,651,200 59.00 26.25
01-08-15 56.85 60.00 56.75 8,022,000 59.75 26.59
01-08-14 55.86 56.83 55.83 3,765,800 56.64 25.20
01-08-13 55.20 56.15 55.20 3,092,200 55.86 24.86
01-08-10 54.35 55.51 54.00 3,682,400 55.20 24.56
01-08-09 53.85 54.71 53.21 4,016,000 54.10 24.07
01-08-08 56.35 56.97 53.30 5,727,000 53.68 23.89
01-08-07 57.40 57.40 55.78 3,831,400 56.20 25.01
01-08-06 56.76 57.20 56.05 2,812,400 56.72 25.24
Date Open High Low Vol Cls adjCls
01-08-03 57.15 57.35 55.19 2,978,200 56.01 24.92
01-08-02 56.05 57.40 55.22 4,818,800 57.15 25.43
01-08-01 57.80 58.65 55.52 5,995,000 55.85 24.85
01-07-31 57.99 58.67 56.20 5,073,200 56.80 25.28
01-07-30 58.70 60.00 57.38 5,335,400 57.80 25.72
01-07-27 57.20 58.90 55.95 6,437,200 58.56 26.06
01-07-26 55.70 57.70 55.61 7,150,600 57.25 25.48
01-07-25 52.95 55.90 51.75 9,236,400 55.70 24.79
01-07-24 52.98 53.25 52.00 6,857,200 52.39 23.31
Date Open High Low Vol Cls adjCls
01-07-23 52.50 53.41 52.30 7,000,600 52.98 23.58
01-07-20 49.55 51.61 49.55 5,138,600 51.51 22.92
01-07-19 48.37 49.60 48.37 4,973,600 49.25 21.92
01-07-18 48.05 48.49 46.52 7,592,000 48.35 21.51
01-07-17 49.35 49.80 48.33 7,576,200 48.88 21.75
01-07-16 50.40 51.36 48.51 5,056,800 48.97 21.79
01-07-13 49.50 51.40 49.20 5,452,000 50.59 22.51
01-07-12 50.78 51.65 49.28 9,225,200 49.75 22.14
01-07-11 51.50 51.51 49.00 9,322,800 50.78 22.60
Date Open High Low Vol Cls adjCls
01-07-10 52.43 53.40 51.47 7,380,200 52.75 23.47
01-07-09 55.20 55.20 52.43 7,845,400 52.43 23.33
01-07-06 54.31 55.75 53.26 3,961,800 55.53 24.71
01-07-05 53.73 54.75 53.73 6,353,000 54.31 24.17
01-07-03 54.25 54.64 53.40 2,490,000 53.60 23.85
01-07-02 54.45 55.10 53.50 5,371,200 54.01 24.03
01-06-29 53.75 55.60 53.50 8,008,800 53.91 23.99
01-06-28 55.50 55.75 53.10 9,171,200 53.40 23.76
01-06-27 56.65 56.65 54.90 7,940,000 55.39 24.65
Date Open High Low Vol Cls adjCls
01-06-26 55.55 57.30 54.90 5,564,400 57.03 25.38
01-06-25 56.50 57.15 55.37 5,538,800 55.60 24.74
01-06-22 55.70 56.90 54.40 5,828,200 56.70 25.23
01-06-21 57.11 57.68 54.70 8,534,200 55.40 24.65
01-06-20 58.24 59.25 57.10 5,264,400 57.11 25.41
01-06-19 58.80 59.25 57.57 3,631,800 58.24 25.92
01-06-18 59.23 59.30 58.12 5,489,800 58.80 26.17
01-06-15 58.72 59.64 58.15 4,565,200 58.99 26.25
01-06-14 59.71 59.75 58.65 4,444,600 58.71 26.13
Date Open High Low Vol Cls adjCls
01-06-13 61.85 62.40 59.23 6,211,400 59.71 26.57
01-06-12 60.15 62.10 60.00 5,700,000 61.63 27.42
01-06-11 60.55 60.90 59.89 5,232,000 59.97 26.69
01-06-08 58.95 59.91 57.71 6,708,600 59.88 26.62
01-06-07 60.35 60.40 58.50 8,345,200 59.06 26.26
01-06-06 61.55 61.85 60.52 7,070,600 60.60 26.94
01-06-05 63.83 63.95 62.96 3,925,800 62.99 28.01
01-06-04 63.90 64.15 63.17 4,174,200 63.63 28.29
01-06-01 61.75 62.80 61.00 3,745,200 62.19 27.65
Date Open High Low Vol Cls adjCls
01-05-31 62.70 63.00 60.67 7,083,400 62.61 27.84
01-05-30 61.40 62.50 60.05 7,487,200 62.30 27.70
01-05-29 63.10 63.57 60.85 6,513,800 61.40 27.30
01-05-25 64.10 64.10 61.75 9,677,000 62.20 27.65
01-05-24 65.00 65.00 64.00 4,802,000 64.30 28.59
01-05-23 66.50 66.99 64.92 6,075,400 65.00 28.90
01-05-22 68.50 68.50 66.93 4,978,000 67.00 29.79
01-05-21 68.50 69.18 68.15 4,141,400 68.48 30.45
01-05-18 67.75 69.18 67.70 5,388,000 68.34 30.38
Date Open High Low Vol Cls adjCls
01-05-17 66.15 67.83 65.30 6,664,600 67.58 30.05
01-05-16 66.00 67.90 65.60 6,620,000 66.15 29.41
01-05-15 64.10 66.15 64.01 5,002,800 66.00 29.34
01-05-14 63.80 63.99 62.75 4,412,600 63.81 28.37
01-05-11 62.80 62.90 62.13 3,031,800 62.49 27.78
01-05-10 63.59 64.30 62.80 4,233,600 63.25 28.12
01-05-09 62.45 63.75 62.25 4,617,000 63.55 28.26
01-05-08 62.60 62.61 61.70 3,226,800 62.20 27.65
01-05-07 63.05 63.24 62.02 6,052,000 63.04 28.03
Date Open High Low Vol Cls adjCls
01-05-04 61.50 62.81 61.30 4,983,800 62.06 27.59
01-05-03 60.40 61.75 59.30 10,422,400 61.00 27.12
01-05-02 63.05 63.06 59.95 9,798,600 60.25 26.79
01-05-01 64.05 65.13 63.30 6,004,400 64.55 28.70
01-04-30 67.00 67.10 64.00 7,171,800 64.62 28.73
01-04-27 67.10 68.29 66.00 6,167,600 66.00 29.34
01-04-26 68.10 69.04 66.60 5,471,800 66.60 29.61
01-04-25 65.00 67.15 64.55 4,163,800 66.80 29.70
01-04-24 65.20 66.10 64.50 4,603,200 64.81 28.82
Date Open High Low Vol Cls adjCls
01-04-23 64.65 65.39 64.36 4,096,200 65.18 28.98
01-04-20 64.00 64.80 62.50 5,776,000 63.15 28.08
01-04-19 65.80 65.81 62.50 9,752,400 63.55 28.26
01-04-18 68.25 68.85 65.81 5,651,600 66.55 29.59
01-04-17 68.25 69.39 67.35 6,711,800 69.00 30.68
01-04-16 66.00 68.35 66.00 4,191,400 68.31 30.37
01-04-12 65.00 66.37 64.61 3,758,800 65.35 29.06
01-04-11 64.95 65.40 63.65 3,806,400 64.00 28.46
01-04-10 64.00 65.30 63.54 5,490,400 65.19 28.98
Date Open High Low Vol Cls adjCls
01-04-09 62.35 63.86 62.20 4,157,400 63.25 28.12
01-04-06 60.50 62.08 58.84 4,361,200 61.70 27.43
01-04-05 61.25 61.35 58.42 5,338,000 60.86 27.06
01-04-04 56.50 59.80 56.50 7,007,600 59.15 26.30
01-04-03 59.75 60.05 56.20 8,388,600 56.35 25.05
01-04-02 62.73 62.98 59.35 5,286,000 59.78 26.58
01-03-30 60.30 63.92 60.30 7,482,800 62.78 27.91
01-03-29 61.00 61.31 59.00 8,701,400 60.11 26.73
01-03-28 62.55 62.95 61.18 4,191,800 61.54 27.36
Date Open High Low Vol Cls adjCls
01-03-27 64.28 65.20 62.05 4,299,200 62.44 27.76
01-03-26 63.25 64.75 63.05 4,127,000 64.40 28.63
01-03-23 62.45 63.25 60.78 4,329,400 62.60 27.83
01-03-22 63.40 63.45 59.20 6,265,200 60.70 26.99
01-03-21 65.80 66.09 63.00 4,971,200 63.34 28.16
01-03-20 64.80 66.95 64.17 7,746,200 66.05 29.37
01-03-19 62.73 64.60 62.40 4,699,800 63.33 28.16
01-03-16 62.90 64.36 61.75 5,484,000 62.03 27.58
01-03-15 65.55 65.60 63.01 4,058,600 63.43 28.20
Date Open High Low Vol Cls adjCls
01-03-14 65.61 65.65 64.11 5,183,400 64.73 28.78
01-03-13 66.85 66.92 64.50 5,057,800 65.61 29.17
01-03-12 69.95 69.96 66.25 5,904,800 66.56 29.59
01-03-09 70.90 71.86 70.15 5,450,400 70.57 31.35
01-03-08 70.50 72.01 69.50 12,314,800 70.65 31.39
01-03-07 69.05 73.00 69.00 9,917,600 72.99 32.43
01-03-06 67.90 68.75 66.70 3,576,600 68.47 30.42
01-03-05 65.45 67.00 64.75 2,437,400 66.54 29.56
01-03-02 64.30 65.25 63.44 3,503,200 65.00 28.88
Date Open High Low Vol Cls adjCls
01-03-01 62.60 63.63 62.54 5,695,200 63.50 28.21
01-02-28 64.00 64.35 62.21 2,729,200 62.50 27.77
01-02-27 63.90 64.60 63.09 2,721,200 63.95 28.41
01-02-26 62.80 63.98 62.45 2,565,800 63.46 28.20
01-02-23 64.10 64.60 62.35 3,326,200 62.80 27.90
01-02-22 65.65 66.07 63.55 4,223,000 63.85 28.37
01-02-21 67.70 68.21 64.63 4,618,600 64.83 28.80
01-02-20 68.21 69.29 66.70 4,462,200 67.05 29.79
01-02-16 68.70 69.89 67.10 6,533,000 68.21 30.31
Date Open High Low Vol Cls adjCls
01-02-15 67.50 67.51 66.10 5,889,000 67.00 29.77
01-02-14 67.85 69.40 67.25 6,774,000 67.80 30.12
01-02-13 65.48 68.18 65.00 5,204,600 68.03 30.23
01-02-12 66.20 66.20 64.70 3,669,400 65.50 29.10
01-02-09 64.45 66.73 64.35 5,957,600 66.20 29.41
01-02-08 64.87 65.60 63.82 3,744,600 64.31 28.57
01-02-07 63.95 65.35 62.35 5,859,000 64.73 28.76
01-02-06 61.05 63.80 60.31 4,415,600 63.45 28.19
01-02-05 59.10 62.50 59.05 5,033,600 61.40 27.28
Date Open High Low Vol Cls adjCls
01-02-02 55.50 60.11 55.40 12,343,400 60.11 26.71
01-02-01 58.00 58.00 53.95 8,385,800 54.63 24.27
01-01-31 58.15 59.00 56.69 4,010,000 56.90 25.28
01-01-30 58.90 58.90 55.65 5,270,200 57.35 25.48
01-01-29 60.50 60.50 58.52 2,145,800 59.00 26.21
01-01-26 62.55 63.80 59.25 3,652,200 59.75 26.55
01-01-25 59.80 62.78 59.40 3,496,000 62.52 27.78
01-01-24 60.45 60.79 58.60 3,445,200 58.77 26.11
01-01-23 59.20 60.72 58.50 3,138,400 60.20 26.75
Date Open High Low Vol Cls adjCls
01-01-22 58.25 59.30 57.55 3,442,000 59.20 26.30
01-01-19 55.75 58.45 55.65 6,101,800 56.91 25.28
01-01-18 58.10 58.88 55.95 7,117,600 57.04 25.34
01-01-17 62.65 62.65 59.00 4,452,000 59.65 26.50
01-01-16 61.75 63.45 61.53 5,158,200 63.22 28.09
01-01-12 61.75 62.10 60.50 3,586,600 61.35 27.26
01-01-11 62.75 63.25 60.80 6,329,000 61.75 27.44
01-01-10 62.50 62.88 60.80 5,459,200 61.00 27.10
01-01-09 64.50 64.80 61.00 7,454,400 61.65 27.39
Date Open High Low Vol Cls adjCls
01-01-08 64.35 65.85 63.56 5,363,000 64.02 28.44
01-01-05 61.50 64.58 61.50 5,541,800 63.75 28.32
01-01-04 65.20 65.67 59.50 8,188,800 61.00 27.10
01-01-03 68.10 69.00 63.63 7,440,800 64.60 28.70
01-01-02 71.08 73.97 69.00 6,293,800 69.26 30.77
00-12-29 74.60 74.70 70.75 3,716,000 71.08 31.58
00-12-28 73.50 75.95 71.85 6,012,200 74.85 33.26
00-12-27 72.00 72.60 69.50 3,461,600 72.24 32.10
00-12-26 65.95 72.50 65.60 4,314,600 71.95 31.97
Date Open High Low Vol Cls adjCls
00-12-22 64.50 64.98 63.59 1,962,800 64.90 28.83
00-12-21 65.50 66.11 63.25 2,887,600 64.50 28.66
00-12-20 67.25 67.30 64.28 2,253,600 64.79 28.79
00-12-19 65.25 67.70 65.00 4,300,200 67.25 29.88
00-12-18 60.75 64.65 60.75 4,126,800 63.84 28.36
00-12-15 61.25 63.15 61.09 3,412,600 61.25 27.21
00-12-14 64.50 65.05 60.60 3,277,200 61.00 27.10
00-12-13 65.02 66.09 64.46 2,083,600 65.31 29.02
00-12-12 65.75 66.30 64.21 2,208,400 65.60 29.15
Date Open High Low Vol Cls adjCls
00-12-11 63.75 64.72 63.25 2,998,400 64.72 28.75
00-12-08 62.09 62.15 59.00 2,649,600 62.09 27.56
00-12-07 64.50 66.00 61.00 3,389,800 61.84 27.45
00-12-06 60.25 63.10 60.25 3,765,000 62.80 27.88
00-12-05 61.70 63.00 58.45 4,669,800 59.01 26.20
00-12-04 63.15 63.75 61.00 3,211,200 61.70 27.39
00-12-01 59.70 63.20 59.55 4,395,000 62.53 27.76
00-11-30 62.60 63.00 56.00 7,846,400 59.50 26.41
00-11-29 67.55 67.55 62.05 4,427,200 62.05 27.55
Date Open High Low Vol Cls adjCls
00-11-28 67.77 68.25 66.60 4,387,200 67.55 29.99
00-11-27 67.75 67.85 66.00 1,914,600 67.77 30.09
00-11-24 66.10 67.40 66.01 1,092,600 67.05 29.77
00-11-22 65.75 65.75 64.10 2,265,200 65.25 28.97
00-11-21 65.05 66.85 65.05 2,350,800 65.75 29.19
00-11-20 65.75 66.75 64.80 2,182,600 64.86 28.79
00-11-17 67.16 67.16 65.25 2,166,800 66.00 29.30
00-11-16 65.00 68.00 65.00 3,911,600 67.15 29.81
00-11-15 61.50 65.00 61.50 4,701,600 64.86 28.79
Date Open High Low Vol Cls adjCls
00-11-14 59.00 61.20 58.80 1,983,400 61.11 27.13
00-11-13 60.85 61.70 58.25 2,623,000 58.45 25.95
00-11-10 59.86 61.75 59.75 3,051,600 60.50 26.86
00-11-09 61.75 62.06 59.10 2,315,800 59.85 26.57
00-11-08 60.96 61.75 60.80 2,029,400 61.08 27.12
00-11-07 60.30 61.80 60.30 4,510,200 60.95 27.06
00-11-06 58.85 59.80 57.55 4,860,200 59.75 26.53
00-11-03 60.00 61.35 58.50 5,663,000 59.00 26.19
00-11-02 65.95 65.95 59.98 5,915,600 60.15 26.70
Date Open High Low Vol Cls adjCls
00-11-01 65.10 67.24 65.10 3,493,200 65.85 29.23
00-10-31 63.88 64.60 63.00 2,612,400 64.05 28.43
00-10-30 62.35 64.44 60.90 2,999,200 64.03 28.43
00-10-27 64.10 64.11 61.50 5,783,800 61.97 27.51
00-10-26 61.25 64.90 61.25 5,566,000 64.11 28.46
00-10-25 64.80 64.91 59.00 10,789,000 62.01 27.53
00-10-24 69.05 69.05 64.80 3,232,400 65.80 29.21
00-10-23 70.75 70.95 68.25 2,492,000 69.05 30.65
00-10-20 69.00 70.40 69.00 2,580,200 70.00 31.08
Date Open High Low Vol Cls adjCls
00-10-19 71.00 71.20 68.88 2,556,400 68.90 30.59
00-10-18 70.90 72.10 69.05 2,364,200 69.75 30.96
00-10-17 69.70 71.15 69.65 2,366,000 70.21 31.17
00-10-16 70.74 70.74 68.85 3,824,200 69.55 30.88
00-10-13 72.60 72.60 69.88 3,130,800 70.75 31.41
00-10-12 70.90 74.55 70.80 5,903,000 72.79 32.31
00-10-11 71.50 73.50 70.60 6,916,400 72.25 32.07
00-10-10 68.50 71.90 68.30 7,580,800 71.00 31.52
00-10-09 65.50 67.69 65.50 3,943,000 66.90 29.70
Date Open High Low Vol Cls adjCls
00-10-06 66.25 68.44 65.51 2,641,000 65.80 29.21
00-10-05 67.00 67.09 65.25 4,868,000 65.93 29.27
00-10-04 69.26 69.26 66.79 5,229,200 67.05 29.77
00-10-03 67.90 69.70 67.75 5,989,000 69.26 30.75
00-10-02 67.80 68.56 67.40 3,466,800 68.01 30.19
00-09-29 64.10 67.90 64.10 4,176,400 66.46 29.50
00-09-28 64.00 64.24 62.61 2,437,400 63.12 28.02
00-09-27 63.25 64.00 62.10 2,175,400 63.59 28.23
00-09-26 62.50 63.30 61.99 3,882,800 63.00 27.97
Date Open High Low Vol Cls adjCls
00-09-25 61.60 61.85 58.80 4,967,400 61.55 27.32
00-09-22 62.05 62.75 61.10 3,033,400 61.58 27.34
00-09-21 64.20 64.20 62.00 4,500,400 62.99 27.96
00-09-20 63.55 66.90 63.10 6,345,000 64.00 28.41
00-09-19 66.85 66.95 63.05 2,872,600 63.05 27.99
00-09-18 68.25 68.49 65.55 3,613,400 65.62 29.13
00-09-15 65.30 67.35 64.80 4,215,600 66.50 29.52
00-09-14 66.75 66.75 64.29 4,182,800 64.39 28.59
00-09-13 66.75 68.00 65.80 3,809,400 66.75 29.63
Date Open High Low Vol Cls adjCls
00-09-12 68.80 68.90 66.80 3,400,600 68.02 30.20
00-09-11 67.40 69.75 67.34 5,078,200 68.05 30.21
00-09-08 67.00 67.00 65.40 4,886,200 66.10 29.32
00-09-07 65.65 67.65 64.90 3,930,800 67.50 29.94
00-09-06 65.50 67.32 65.00 2,703,400 66.25 29.39
00-09-05 65.00 65.39 64.45 2,436,200 65.00 28.83
00-09-01 65.80 66.72 65.80 2,387,000 66.00 29.28
00-08-31 65.00 65.95 64.70 3,577,400 65.79 29.18
00-08-30 64.20 65.00 63.56 4,078,800 64.18 28.47
Date Open High Low Vol Cls adjCls
00-08-29 62.00 65.30 61.85 5,209,800 64.31 28.53
00-08-28 61.88 62.87 61.21 2,973,200 62.15 27.57
00-08-25 61.69 62.00 61.25 2,004,000 61.88 27.45
00-08-24 63.00 63.00 61.31 3,171,200 61.81 27.42
00-08-23 61.25 63.25 61.25 3,199,800 63.00 27.95
00-08-22 60.88 61.31 60.31 1,842,600 60.44 26.81
00-08-21 59.94 61.19 59.31 3,116,800 60.38 26.78
00-08-18 61.50 61.69 59.44 4,589,600 59.81 26.53
00-08-17 60.50 62.19 60.31 6,552,200 61.91 27.46
Date Open High Low Vol Cls adjCls
00-08-16 58.56 60.00 58.00 4,453,200 59.84 26.55
00-08-15 58.88 59.13 58.06 5,728,400 58.47 25.94
00-08-14 56.00 58.44 56.00 6,057,400 58.13 25.78
00-08-11 54.63 55.63 53.44 3,208,400 55.25 24.51
00-08-10 52.81 55.88 52.50 7,361,600 54.89 24.35
00-08-09 51.00 52.88 51.00 7,960,200 52.75 23.40
00-08-08 51.00 51.75 50.13 3,187,000 50.38 22.35
00-08-07 49.50 51.50 49.25 3,847,800 51.20 22.71
00-08-04 49.25 49.50 48.19 3,637,600 48.81 21.65
Date Open High Low Vol Cls adjCls
00-08-03 49.88 50.63 48.88 1,824,000 48.88 21.68
00-08-02 49.50 50.38 49.44 3,638,000 49.69 22.04
00-08-01 47.94 50.13 47.88 4,092,400 49.63 22.01
00-07-31 48.88 49.69 47.19 3,256,600 47.88 21.24
00-07-28 48.19 49.00 48.00 3,326,000 48.78 21.64
00-07-27 46.13 48.81 46.00 2,651,200 48.81 21.65
00-07-26 45.19 46.44 45.00 3,523,400 46.13 20.46
00-07-25 45.81 46.38 44.25 3,944,800 44.44 19.71
00-07-24 46.31 46.88 45.75 4,124,600 45.75 20.29
Date Open High Low Vol Cls adjCls
00-07-21 47.75 47.94 46.13 2,600,200 46.25 20.52
00-07-20 48.19 48.50 47.56 2,543,000 47.75 21.18
00-07-19 48.75 50.00 48.06 2,420,800 48.19 21.38
00-07-18 48.50 49.94 48.31 3,567,200 49.56 21.99
00-07-17 51.88 51.88 48.13 6,907,400 48.38 21.46
00-07-14 48.31 49.88 47.19 3,432,800 49.50 21.96
00-07-13 48.38 48.50 46.13 2,955,400 47.44 21.04
00-07-12 49.44 49.81 48.31 3,857,600 48.31 21.43
00-07-11 46.88 50.31 46.81 3,450,000 49.63 22.01
Date Open High Low Vol Cls adjCls
00-07-10 46.69 46.69 45.88 2,129,200 46.31 20.54
00-07-07 45.63 46.69 45.44 2,722,200 46.69 20.71
00-07-06 46.00 46.63 44.75 4,829,600 45.00 19.96
00-07-05 49.94 50.00 44.75 5,602,000 45.13 20.02
00-07-03 49.50 50.25 49.50 927,600 50.13 22.24
00-06-30 51.63 51.75 49.06 2,544,800 49.31 21.88
00-06-29 50.38 52.13 50.38 3,705,200 51.50 22.85
00-06-28 50.88 50.88 48.75 2,759,600 49.98 22.17
00-06-27 49.00 49.88 48.50 1,533,800 49.75 22.07
Date Open High Low Vol Cls adjCls
00-06-26 49.50 50.63 48.50 2,989,000 49.00 21.74
00-06-23 49.56 50.81 49.56 1,604,800 50.13 22.24
00-06-22 51.00 51.56 49.19 2,161,800 49.75 22.07
00-06-21 49.88 51.31 49.00 4,274,800 51.00 22.62
00-06-20 52.00 52.00 49.50 2,907,400 49.50 21.96
00-06-19 52.75 52.75 50.56 3,295,600 51.00 22.62
00-06-16 50.38 52.56 50.25 2,792,800 52.41 23.25
00-06-15 51.06 51.63 49.63 2,370,000 50.31 22.32
00-06-14 52.63 53.19 50.88 2,846,000 51.06 22.65
Date Open High Low Vol Cls adjCls
00-06-13 51.69 52.81 51.56 3,783,200 52.19 23.15
00-06-12 51.38 52.63 51.38 1,744,000 51.56 22.87
00-06-09 51.31 51.31 50.56 2,534,200 50.69 22.46
00-06-08 51.50 51.50 50.88 2,637,400 51.06 22.63
00-06-07 52.63 52.63 51.38 1,919,200 51.63 22.88
00-06-06 51.50 53.13 51.31 2,960,800 52.69 23.35
00-06-05 50.50 51.94 50.50 2,700,600 51.63 22.88
00-06-02 53.50 53.63 49.88 2,354,200 50.06 22.19
00-06-01 53.38 53.75 52.50 4,086,800 53.06 23.52
Date Open High Low Vol Cls adjCls
00-05-31 50.44 54.00 50.38 5,845,000 53.25 23.60
00-05-30 50.00 51.13 49.25 2,910,200 50.44 22.35
00-05-26 49.94 49.94 48.25 1,140,200 49.06 21.74
00-05-25 50.44 50.94 48.63 2,102,000