Canon Inc. (CAJ)

31.96
+0.30 (+0.95%)
Exchange
NYQ
Day Range
31.93 - 32.09
52 Week Range
29.60 - 38.02
Open
32.02
Avg. Vol
203,386
Market Cap
34.91B
Short ratio
5.00
PE ratio
18.11
PEG Ratio
5.71
Earnings Share
1.76

Canon Inc. (CAJ) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 32.02 32.09 31.93 166,000 31.97 31.97
15-07-30 31.77 31.77 31.52 131,200 31.67 31.67
15-07-29 32.04 32.19 31.93 214,500 32.12 32.12
15-07-28 31.71 31.76 31.57 185,800 31.67 31.67
15-07-27 31.53 31.68 31.47 185,300 31.62 31.62
15-07-24 31.83 31.83 31.46 204,600 31.51 31.51
15-07-23 31.95 32.01 31.85 222,500 31.94 31.94
15-07-22 32.11 32.22 32.06 164,500 32.07 32.07
15-07-21 32.50 32.52 32.34 109,800 32.42 32.42
Date Open High Low Vol Cls adjCls
15-07-20 32.54 32.63 32.49 117,500 32.53 32.53
15-07-17 32.52 32.60 32.44 105,600 32.47 32.47
15-07-16 32.16 32.25 32.06 130,800 32.17 32.17
15-07-15 32.39 32.43 32.25 197,200 32.25 32.25
15-07-14 31.93 32.15 31.86 333,800 32.07 32.07
15-07-13 32.15 32.27 32.10 172,600 32.15 32.15
15-07-10 31.71 32.03 31.71 302,600 31.89 31.89
15-07-09 31.81 31.94 31.54 169,000 31.63 31.63
15-07-08 31.85 31.87 31.47 406,700 31.49 31.49
Date Open High Low Vol Cls adjCls
15-07-07 32.25 32.31 32.00 147,800 32.28 32.28
15-07-06 32.04 32.55 32.04 531,100 32.42 32.42
15-07-02 32.08 32.16 31.92 243,800 31.96 31.96
15-07-01 32.29 32.36 32.08 346,400 32.18 32.18
15-06-30 32.58 32.71 32.41 218,100 32.41 32.41
15-06-29 32.37 32.55 32.25 170,900 32.29 32.29
15-06-26 33.06 33.10 32.95 211,200 32.99 32.99
15-06-25 33.81 33.81 33.29 219,600 33.31 33.31
15-06-24 33.75 33.83 33.57 160,800 33.61 33.61
Date Open High Low Vol Cls adjCls
15-06-23 34.13 34.20 33.91 181,800 34.02 34.02
15-06-22 34.04 34.17 33.97 182,000 34.02 34.02
15-06-19 33.61 33.75 33.61 221,100 33.62 33.62
15-06-18 33.52 33.73 33.52 160,600 33.57 33.57
15-06-17 33.38 33.50 33.22 122,600 33.41 33.41
15-06-16 33.46 33.65 33.43 117,900 33.61 33.61
15-06-15 33.55 33.61 33.43 184,100 33.50 33.50
15-06-12 33.74 33.84 33.67 162,200 33.75 33.75
15-06-11 34.02 34.02 33.86 164,100 33.97 33.97
Date Open High Low Vol Cls adjCls
15-06-10 33.98 34.26 33.98 499,900 34.13 34.13
15-06-09 33.77 33.78 33.60 1,401,800 33.69 33.69
15-06-08 33.98 34.00 33.88 98,800 33.91 33.91
15-06-05 33.95 34.15 33.93 121,300 34.08 34.08
15-06-04 34.06 34.19 34.00 128,500 34.15 34.15
15-06-03 34.39 34.52 34.28 113,700 34.47 34.47
15-06-02 34.15 34.34 34.08 177,600 34.20 34.20
15-06-01 34.62 34.72 34.55 100,800 34.57 34.57
15-05-29 34.54 34.58 34.44 214,800 34.53 34.53
Date Open High Low Vol Cls adjCls
15-05-28 34.84 35.00 34.80 126,200 34.96 34.96
15-05-27 35.09 35.21 35.04 128,200 35.09 35.09
15-05-26 34.75 34.75 34.52 181,800 34.67 34.67
15-05-22 35.04 35.34 35.04 193,800 35.22 35.22
15-05-21 35.69 35.72 35.28 317,000 35.45 35.45
15-05-20 35.89 36.03 35.85 132,700 35.95 35.95
15-05-19 35.76 35.84 35.59 138,900 35.64 35.64
15-05-18 36.03 36.03 35.77 134,100 35.86 35.86
15-05-15 35.69 35.87 35.62 147,300 35.84 35.84
Date Open High Low Vol Cls adjCls
15-05-14 35.72 35.79 35.63 210,600 35.76 35.76
15-05-13 35.72 35.78 35.45 198,300 35.57 35.57
15-05-12 35.40 35.51 35.32 89,500 35.43 35.43
15-05-11 35.67 35.67 35.42 96,800 35.49 35.49
15-05-08 35.53 35.81 35.53 184,300 35.81 35.81
15-05-07 35.45 35.63 35.45 132,200 35.52 35.52
15-05-06 35.71 35.71 35.35 114,700 35.52 35.52
15-05-05 35.97 36.00 35.52 127,200 35.56 35.56
15-05-04 35.91 36.10 35.91 106,700 36.03 36.03
Date Open High Low Vol Cls adjCls
15-05-01 35.73 35.99 35.73 100,100 35.96 35.96
15-04-30 35.71 35.94 35.52 250,600 35.60 35.60
15-04-29 36.39 36.43 36.11 185,300 36.30 36.30
15-04-28 36.57 36.65 36.40 201,500 36.53 36.53
15-04-27 37.46 37.48 36.84 279,800 36.95 36.95
15-04-24 37.66 37.68 37.50 163,900 37.58 37.58
15-04-23 37.21 37.37 36.89 753,900 37.33 37.33
15-04-22 37.31 37.47 37.24 316,500 37.41 37.41
15-04-21 38.00 38.02 37.86 159,400 37.92 37.92
Date Open High Low Vol Cls adjCls
15-04-20 37.64 37.82 37.56 267,000 37.60 37.60
15-04-17 37.66 37.83 37.58 238,300 37.81 37.81
15-04-16 37.35 37.51 37.30 152,800 37.46 37.46
15-04-15 37.75 37.77 37.53 228,100 37.61 37.61
15-04-14 37.55 37.79 37.55 129,700 37.75 37.75
15-04-13 37.33 37.40 37.15 102,000 37.29 37.29
15-04-10 37.27 37.45 36.95 391,900 37.43 37.43
15-04-09 37.31 37.51 37.15 172,800 37.50 37.50
15-04-08 37.28 37.35 37.11 282,300 37.23 37.23
Date Open High Low Vol Cls adjCls
15-04-07 37.38 37.38 37.11 506,700 37.15 37.15
15-04-06 37.18 37.55 37.12 313,000 37.38 37.38
15-04-02 36.00 36.14 35.91 255,800 36.08 36.08
15-04-01 35.15 35.47 35.02 263,100 35.28 35.28
15-03-31 35.54 35.54 35.32 232,600 35.37 35.37
15-03-30 35.76 35.82 35.66 241,400 35.73 35.73
15-03-27 35.57 35.60 35.47 330,700 35.55 35.55
15-03-26 35.02 35.46 34.93 419,800 35.06 35.06
15-03-25 35.29 35.32 34.94 222,900 34.95 34.95
Date Open High Low Vol Cls adjCls
15-03-24 35.43 35.47 35.16 328,100 35.20 35.20
15-03-23 35.71 36.00 35.59 355,200 35.73 35.73
15-03-20 34.48 34.92 34.24 1,082,100 34.84 34.84
15-03-19 34.07 34.15 33.92 134,800 33.94 33.94
15-03-18 34.00 34.40 33.90 307,300 34.31 34.31
15-03-17 33.38 33.45 33.30 160,300 33.35 33.35
15-03-16 32.98 33.20 32.98 135,900 33.01 33.01
15-03-13 32.96 32.99 32.84 442,300 32.96 32.96
15-03-12 33.17 33.17 32.95 546,900 33.14 33.14
Date Open High Low Vol Cls adjCls
15-03-11 32.81 32.92 32.76 359,200 32.82 32.82
15-03-10 32.82 32.91 32.75 267,300 32.75 32.75
15-03-09 32.94 33.01 32.87 245,400 32.98 32.98
15-03-06 33.12 33.14 32.96 425,200 33.07 33.07
15-03-05 32.70 32.86 32.61 300,700 32.80 32.80
15-03-04 32.49 32.57 32.38 248,500 32.46 32.46
15-03-03 32.52 32.62 32.42 343,900 32.47 32.47
15-03-02 32.53 32.55 32.40 134,700 32.55 32.55
15-02-27 32.54 32.60 32.42 122,200 32.52 32.52
Date Open High Low Vol Cls adjCls
15-02-26 32.56 32.67 32.51 103,000 32.61 32.61
15-02-25 32.49 32.56 32.43 170,300 32.50 32.50
15-02-24 32.58 32.71 32.31 149,200 32.68 32.68
15-02-23 32.44 32.48 32.33 157,000 32.43 32.43
15-02-20 32.25 32.52 32.25 124,000 32.50 32.50
15-02-19 32.15 32.29 32.14 110,900 32.24 32.24
15-02-18 32.12 32.29 32.09 257,400 32.24 32.24
15-02-17 32.08 32.23 32.08 153,800 32.17 32.17
15-02-13 32.37 32.49 32.24 213,000 32.37 32.37
Date Open High Low Vol Cls adjCls
15-02-12 32.25 32.29 32.06 217,700 32.29 32.29
15-02-11 31.88 32.32 31.83 943,100 32.28 32.28
15-02-10 31.79 32.06 31.70 290,800 32.04 32.04
15-02-09 31.50 31.52 31.33 226,700 31.33 31.33
15-02-06 31.50 31.68 31.50 258,400 31.59 31.59
15-02-05 31.44 31.62 31.39 286,000 31.57 31.57
15-02-04 31.52 31.68 31.41 311,500 31.48 31.48
15-02-03 31.43 31.62 31.37 444,900 31.62 31.62
15-02-02 31.62 31.84 31.47 250,700 31.80 31.80
Date Open High Low Vol Cls adjCls
15-01-30 31.62 31.79 31.44 343,900 31.51 31.51
15-01-29 31.78 31.85 31.52 486,700 31.80 31.80
15-01-28 32.96 32.96 31.74 590,900 31.78 31.78
15-01-27 33.25 33.25 32.96 305,500 33.00 33.00
15-01-26 33.05 33.27 32.94 357,700 33.27 33.27
15-01-23 32.99 33.13 32.99 183,200 33.05 33.05
15-01-22 33.05 33.21 32.90 290,200 33.15 33.15
15-01-21 33.04 33.32 32.99 1,902,300 33.28 33.28
15-01-20 32.62 32.70 32.44 373,800 32.62 32.62
Date Open High Low Vol Cls adjCls
15-01-16 32.21 32.29 32.08 190,300 32.27 32.27
15-01-15 31.74 32.32 31.74 302,700 32.19 32.19
15-01-14 31.79 31.84 31.54 236,700 31.74 31.74
15-01-13 31.70 31.88 31.46 383,600 31.62 31.62
15-01-12 31.09 31.18 30.84 351,800 31.11 31.11
15-01-09 31.22 31.27 31.04 244,600 31.07 31.07
15-01-08 31.18 31.47 31.16 279,900 31.45 31.45
15-01-07 31.05 31.31 30.89 234,800 31.09 31.09
15-01-06 31.10 31.14 30.78 575,600 31.01 31.01
Date Open High Low Vol Cls adjCls
15-01-05 31.41 31.41 31.14 217,400 31.19 31.19
15-01-02 31.73 31.85 31.63 266,200 31.68 31.68
14-12-31 31.73 31.95 31.64 238,600 31.66 31.66
14-12-30 32.08 32.08 31.84 234,900 31.88 31.88
14-12-29 32.41 32.43 32.28 232,400 32.31 32.31
14-12-26 32.84 32.87 32.63 159,500 32.83 32.83
14-12-24 33.36 33.53 33.36 132,700 33.50 32.79
14-12-23 33.34 33.53 33.30 159,900 33.35 32.64
14-12-22 33.25 33.43 33.25 160,700 33.37 32.66
Date Open High Low Vol Cls adjCls
14-12-19 32.97 33.06 32.87 361,100 32.95 32.25
14-12-18 33.02 33.22 32.95 315,100 33.19 32.48
14-12-17 32.36 32.72 32.25 933,200 32.56 31.87
14-12-16 32.14 32.31 31.99 379,900 32.03 31.35
14-12-15 32.53 32.60 32.15 344,200 32.20 31.52
14-12-12 33.15 33.21 32.85 743,400 32.86 32.16
14-12-11 32.37 32.77 32.33 635,700 32.41 31.72
14-12-10 31.91 31.98 31.57 358,300 31.65 30.98
14-12-09 32.31 32.37 32.15 232,000 32.27 31.58
Date Open High Low Vol Cls adjCls
14-12-08 32.24 32.28 32.18 193,500 32.24 31.55
14-12-05 32.38 32.42 32.24 226,900 32.42 31.73
14-12-04 32.55 32.55 32.41 145,800 32.52 31.83
14-12-03 32.82 32.82 32.62 195,200 32.75 32.05
14-12-02 32.95 33.00 32.84 450,600 32.95 32.25
14-12-01 32.80 32.91 32.77 305,100 32.85 32.15
14-11-28 31.91 32.07 31.88 112,800 31.91 31.23
14-11-26 31.80 31.94 31.79 173,000 31.84 31.16
14-11-25 31.78 31.93 31.78 245,100 31.83 31.15
Date Open High Low Vol Cls adjCls
14-11-24 31.44 31.55 31.39 312,000 31.47 30.80
14-11-21 31.45 31.62 31.22 236,600 31.44 30.77
14-11-20 31.00 31.15 31.00 103,200 31.03 30.37
14-11-19 31.05 31.09 30.86 148,700 31.00 30.34
14-11-18 30.97 31.18 30.96 179,300 31.05 30.39
14-11-17 30.87 30.87 30.75 207,700 30.80 30.15
14-11-14 31.19 31.33 31.11 171,800 31.27 30.61
14-11-13 31.08 31.20 30.99 168,600 31.05 30.39
14-11-12 30.61 30.97 30.61 248,400 30.91 30.25
Date Open High Low Vol Cls adjCls
14-11-11 31.05 31.14 30.99 266,000 30.99 30.33
14-11-10 30.79 30.96 30.77 259,200 30.88 30.22
14-11-07 30.87 30.93 30.76 194,100 30.88 30.22
14-11-06 30.95 31.03 30.83 150,000 30.84 30.18
14-11-05 30.86 31.13 30.86 215,300 31.03 30.37
14-11-04 30.75 30.75 30.54 335,000 30.72 30.07
14-11-03 30.88 31.10 30.83 362,200 31.09 30.43
14-10-31 30.85 31.11 30.75 302,500 31.02 30.36
14-10-30 30.28 30.49 30.23 416,800 30.40 29.75
Date Open High Low Vol Cls adjCls
14-10-29 29.74 29.92 29.70 393,200 29.77 29.14
14-10-28 30.02 30.11 29.60 423,200 29.78 29.15
14-10-27 30.32 30.47 30.12 518,000 30.28 29.64
14-10-24 30.32 30.42 30.21 400,000 30.35 29.70
14-10-23 30.42 30.59 30.38 193,900 30.45 29.80
14-10-22 30.46 30.61 30.33 260,200 30.35 29.70
14-10-21 30.44 30.68 30.40 226,400 30.68 30.03
14-10-20 30.45 30.63 30.37 241,900 30.59 29.94
14-10-17 30.30 30.40 30.18 395,600 30.36 29.71
Date Open High Low Vol Cls adjCls
14-10-16 30.16 30.60 30.09 266,800 30.49 29.84
14-10-15 30.54 30.54 30.15 402,900 30.48 29.83
14-10-14 30.78 30.93 30.54 602,000 30.54 29.89
14-10-13 31.18 31.20 30.76 275,300 30.79 30.14
14-10-10 31.30 31.37 31.00 155,000 31.05 30.39
14-10-09 31.72 31.74 31.41 235,600 31.44 30.77
14-10-08 31.75 32.27 31.62 569,900 32.22 31.54
14-10-07 32.10 32.20 31.90 261,600 31.92 31.24
14-10-06 32.23 32.28 32.09 164,800 32.17 31.49
Date Open High Low Vol Cls adjCls
14-10-03 32.14 32.24 32.03 195,100 32.07 31.39
14-10-02 32.14 32.22 31.91 343,400 32.19 31.51
14-10-01 32.50 32.56 32.26 193,300 32.33 31.64
14-09-30 32.65 32.68 32.51 492,200 32.59 31.90
14-09-29 32.70 32.85 32.69 130,300 32.83 32.13
14-09-26 32.64 32.85 32.61 113,400 32.79 32.09
14-09-25 33.05 33.05 32.67 308,900 32.67 31.98
14-09-24 33.07 33.22 33.00 168,300 33.10 32.40
14-09-23 33.35 33.36 33.10 166,400 33.13 32.43
Date Open High Low Vol Cls adjCls
14-09-22 33.27 33.37 33.19 190,800 33.36 32.65
14-09-19 33.01 33.05 32.85 131,000 32.90 32.20
14-09-18 32.80 32.94 32.78 377,400 32.85 32.15
14-09-17 32.76 32.93 32.76 334,400 32.81 32.11
14-09-16 32.88 33.14 32.84 977,100 33.08 32.38
14-09-15 32.80 32.90 32.76 91,200 32.82 32.12
14-09-12 32.78 32.87 32.76 92,200 32.81 32.11
14-09-11 32.84 32.88 32.78 161,300 32.86 32.16
14-09-10 32.80 32.98 32.80 138,500 32.94 32.24
Date Open High Low Vol Cls adjCls
14-09-09 32.75 32.77 32.53 282,400 32.59 31.90
14-09-08 32.96 33.11 32.90 136,500 32.96 32.26
14-09-05 33.12 33.14 32.98 466,800 33.11 32.41
14-09-04 33.08 33.28 33.03 373,000 33.14 32.44
14-09-03 33.00 33.02 32.85 336,600 32.97 32.27
14-09-02 32.78 32.91 32.76 519,400 32.82 32.12
14-08-29 32.86 32.86 32.63 153,000 32.67 31.98
14-08-28 32.85 32.93 32.79 103,500 32.89 32.19
14-08-27 32.91 32.91 32.80 294,300 32.84 32.14
Date Open High Low Vol Cls adjCls
14-08-26 32.81 33.04 32.81 168,200 32.96 32.26
14-08-25 32.83 32.89 32.78 152,000 32.80 32.10
14-08-22 32.90 32.96 32.72 114,900 32.80 32.10
14-08-21 33.00 33.12 33.00 218,100 33.05 32.35
14-08-20 33.12 33.15 33.02 165,900 33.04 32.34
14-08-19 33.31 33.39 33.27 147,100 33.36 32.65
14-08-18 33.32 33.34 33.22 144,300 33.27 32.56
14-08-15 33.21 33.39 33.17 93,600 33.32 32.61
14-08-14 33.20 33.32 33.20 92,600 33.31 32.60
Date Open High Low Vol Cls adjCls
14-08-13 33.10 33.17 33.03 113,900 33.14 32.44
14-08-12 33.05 33.09 32.90 124,900 33.03 32.33
14-08-11 33.08 33.19 32.98 371,500 33.08 32.38
14-08-08 32.78 33.06 32.75 162,000 33.05 32.35
14-08-07 33.09 33.10 32.71 123,000 32.78 32.08
14-08-06 32.77 32.96 32.77 107,700 32.87 32.17
14-08-05 33.10 33.10 32.81 140,200 32.86 32.16
14-08-04 33.14 33.32 33.05 206,600 33.30 32.59
14-08-01 32.90 33.10 32.87 259,500 33.03 32.33
Date Open High Low Vol Cls adjCls
14-07-31 33.15 33.15 32.79 591,600 32.79 32.09
14-07-30 33.59 33.60 33.44 531,100 33.46 32.75
14-07-29 33.77 33.83 33.61 383,900 33.61 32.90
14-07-28 33.63 33.96 33.53 553,800 33.77 33.05
14-07-25 33.93 33.93 33.55 206,100 33.63 32.92
14-07-24 33.66 33.91 33.45 112,200 33.72 33.00
14-07-23 33.56 33.61 33.47 151,000 33.48 32.77
14-07-22 33.57 33.73 33.51 143,800 33.67 32.95
14-07-21 33.56 33.56 33.37 88,900 33.49 32.78
Date Open High Low Vol Cls adjCls
14-07-18 33.40 33.61 33.40 99,800 33.56 32.85
14-07-17 33.50 33.58 33.18 211,600 33.22 32.51
14-07-16 33.47 33.61 33.41 234,800 33.50 32.79
14-07-15 33.30 33.36 33.17 135,600 33.27 32.56
14-07-14 33.23 33.35 33.23 192,500 33.29 32.58
14-07-11 33.14 33.24 33.03 197,200 33.09 32.39
14-07-10 32.08 33.48 32.00 757,900 33.25 32.54
14-07-09 32.59 32.71 32.52 139,600 32.61 31.92
14-07-08 32.53 32.57 32.47 196,700 32.49 31.80
Date Open High Low Vol Cls adjCls
14-07-07 32.43 32.52 32.38 232,700 32.43 31.74
14-07-03 32.55 32.68 32.54 182,600 32.62 31.93
14-07-02 32.80 32.89 32.70 189,900 32.80 32.10
14-07-01 32.82 33.06 32.82 274,000 32.92 32.22
14-06-30 32.65 32.79 32.59 411,400 32.75 32.05
14-06-27 32.52 32.62 32.28 364,700 32.61 31.92
14-06-26 32.89 32.92 32.76 298,800 32.84 32.14
14-06-25 33.13 33.23 32.88 183,300 33.13 32.43
14-06-24 33.64 33.68 33.43 102,500 33.47 32.76
Date Open High Low Vol Cls adjCls
14-06-23 33.57 33.61 33.40 143,900 33.47 32.76
14-06-20 33.57 33.82 33.54 215,300 33.71 32.99
14-06-19 33.66 33.71 33.46 211,200 33.70 32.98
14-06-18 33.29 33.55 33.23 91,800 33.50 32.79
14-06-17 33.17 33.35 33.17 133,600 33.34 32.63
14-06-16 33.29 33.31 33.09 97,500 33.25 32.54
14-06-13 33.11 33.36 33.05 196,500 33.28 32.57
14-06-12 32.96 33.14 32.94 217,200 33.01 32.31
14-06-11 32.83 32.83 32.62 98,500 32.63 31.94
Date Open High Low Vol Cls adjCls
14-06-10 32.89 32.90 32.77 135,000 32.85 32.15
14-06-09 32.90 32.96 32.86 157,800 32.93 32.23
14-06-06 32.87 32.94 32.74 1,533,100 32.94 32.24
14-06-05 32.90 33.00 32.80 104,200 32.98 32.28
14-06-04 32.74 32.94 32.68 235,600 32.89 32.19
14-06-03 32.88 32.94 32.68 199,500 32.94 32.24
14-06-02 33.10 33.10 32.87 259,100 32.92 32.22
14-05-30 32.86 33.05 32.84 160,000 33.03 32.33
14-05-29 32.80 32.84 32.56 128,000 32.83 32.13
Date Open High Low Vol Cls adjCls
14-05-28 32.47 32.79 32.47 174,400 32.68 31.99
14-05-27 32.12 32.48 32.05 223,400 32.48 31.79
14-05-23 32.49 32.54 32.12 332,300 32.40 31.71
14-05-22 32.74 32.80 32.65 122,500 32.71 32.01
14-05-21 32.69 32.75 32.62 180,400 32.69 32.00
14-05-20 32.89 32.89 32.69 173,900 32.75 32.05
14-05-19 32.66 32.83 32.64 148,000 32.81 32.11
14-05-16 32.52 32.67 32.48 197,700 32.66 31.97
14-05-15 32.41 32.52 32.29 287,000 32.44 31.75
Date Open High Low Vol Cls adjCls
14-05-14 32.28 32.52 32.28 271,800 32.32 31.63
14-05-13 32.30 32.38 32.14 226,400 32.35 31.66
14-05-12 32.22 32.31 32.12 162,600 32.29 31.60
14-05-09 31.85 32.07 31.80 284,700 31.99 31.31
14-05-08 31.99 32.11 31.88 297,100 31.95 31.27
14-05-07 31.29 31.39 31.15 184,700 31.32 30.65
14-05-06 31.57 31.62 31.44 127,900 31.53 30.86
14-05-05 31.55 31.58 31.42 130,500 31.58 30.91
14-05-02 31.64 31.75 31.51 152,600 31.61 30.94
Date Open High Low Vol Cls adjCls
14-05-01 31.46 31.54 31.39 210,900 31.50 30.83
14-04-30 31.27 31.39 31.16 471,400 31.28 30.62
14-04-29 31.46 31.49 31.19 607,000 31.23 30.57
14-04-28 31.24 31.34 31.09 468,800 31.28 30.62
14-04-25 31.28 31.33 31.15 149,000 31.19 30.53
14-04-24 31.50 31.50 31.11 193,000 31.42 30.75
14-04-23 31.37 31.40 31.26 170,100 31.27 30.61
14-04-22 31.32 31.38 31.24 235,100 31.35 30.68
14-04-21 31.34 31.59 31.01 243,400 31.43 30.76
Date Open High Low Vol Cls adjCls
14-04-17 31.60 31.69 31.33 635,600 31.50 30.83
14-04-16 31.13 31.80 30.95 834,800 31.74 31.07
14-04-15 31.03 31.03 30.64 139,400 30.88 30.22
14-04-14 30.96 31.21 30.91 163,100 31.10 30.44
14-04-11 30.89 30.99 30.74 233,800 30.84 30.18
14-04-10 31.04 31.06 30.58 139,800 30.62 29.97
14-04-09 30.94 31.14 30.83 137,000 31.14 30.48
14-04-08 30.83 30.83 30.61 218,700 30.61 29.96
14-04-07 30.92 31.05 30.84 133,500 30.88 30.22
Date Open High Low Vol Cls adjCls
14-04-04 31.27 31.34 30.90 185,300 30.96 30.30
14-04-03 31.09 31.13 30.88 119,900 31.07 30.41
14-04-02 30.96 31.17 30.91 124,100 31.09 30.43
14-04-01 30.73 30.78 30.61 270,000 30.76 30.11
14-03-31 31.10 31.21 30.96 275,600 31.06 30.40
14-03-28 30.96 31.06 30.84 128,200 30.90 30.24
14-03-27 30.74 30.89 30.59 170,700 30.80 30.15
14-03-26 30.30 30.57 30.22 501,500 30.45 29.80
14-03-25 30.14 30.19 29.97 230,300 30.07 29.43
Date Open High Low Vol Cls adjCls
14-03-24 29.88 29.98 29.74 130,300 29.92 29.28
14-03-21 29.72 29.90 29.58 125,200 29.59 28.96
14-03-20 29.57 29.71 29.47 151,700 29.68 29.05
14-03-19 30.05 30.13 29.81 168,200 29.96 29.32
14-03-18 29.89 30.06 29.83 277,400 29.96 29.32
14-03-17 29.90 30.14 29.89 167,800 29.99 29.35
14-03-14 29.70 29.87 29.65 150,000 29.76 29.13
14-03-13 30.30 30.33 29.79 208,500 29.89 29.25
14-03-12 30.01 30.11 29.92 123,400 30.07 29.43
Date Open High Low Vol Cls adjCls
14-03-11 30.30 30.31 30.00 182,200 30.02 29.38
14-03-10 30.50 30.52 30.23 314,300 30.31 29.67
14-03-07 30.79 30.81 30.50 238,100 30.60 29.95
14-03-06 30.81 30.92 30.73 191,200 30.77 30.12
14-03-05 30.88 30.88 30.64 227,300 30.71 30.06
14-03-04 31.01 31.05 30.91 253,800 30.99 30.33
14-03-03 30.55 30.82 30.15 498,300 30.33 29.69
14-02-28 31.12 31.39 31.05 472,300 31.22 30.56
14-02-27 30.84 30.97 30.75 136,200 30.95 30.29
Date Open High Low Vol Cls adjCls
14-02-26 30.82 30.95 30.65 168,500 30.81 30.16
14-02-25 30.83 31.08 30.82 241,500 30.93 30.27
14-02-24 30.70 30.79 30.65 225,900 30.66 30.01
14-02-21 30.50 30.52 30.31 107,800 30.31 29.67
14-02-20 30.49 30.51 30.24 126,800 30.35 29.70
14-02-19 30.84 30.93 30.55 213,500 30.56 29.91
14-02-18 30.86 31.13 30.82 784,700 31.08 30.42
14-02-14 29.74 30.05 29.65 351,600 29.83 29.20
14-02-13 29.52 29.76 29.49 140,200 29.75 29.12
Date Open High Low Vol Cls adjCls
14-02-12 29.64 29.76 29.56 154,400 29.66 29.03
14-02-11 29.57 29.70 29.49 188,100 29.58 28.95
14-02-10 29.52 29.62 29.33 263,000 29.40 28.78
14-02-07 29.24 29.45 29.20 213,000 29.37 28.75
14-02-06 28.69 28.98 28.67 432,200 28.90 28.29
14-02-05 28.97 29.08 28.80 470,000 28.94 28.32
14-02-04 28.95 29.40 28.87 964,300 29.29 28.67
14-02-03 29.19 29.39 28.92 426,300 28.97 28.35
14-01-31 29.04 29.34 29.02 559,300 29.17 28.55
Date Open High Low Vol Cls adjCls
14-01-30 29.64 29.86 29.35 1,140,500 29.72 29.09
14-01-29 30.00 30.47 29.76 489,200 29.80 29.17
14-01-28 29.89 30.00 29.81 220,000 29.89 29.25
14-01-27 30.23 30.25 29.81 341,700 30.01 29.37
14-01-24 30.55 30.59 30.25 563,400 30.25 29.61
14-01-23 30.84 30.84 30.58 349,100 30.68 30.03
14-01-22 31.01 31.16 30.88 284,900 31.00 30.34
14-01-21 31.00 31.02 30.67 396,000 30.81 30.16
14-01-17 31.12 31.42 31.09 1,071,900 31.22 30.56
Date Open High Low Vol Cls adjCls
14-01-16 30.67 30.91 30.67 645,500 30.86 30.20
14-01-15 30.96 31.10 30.85 486,200 30.87 30.21
14-01-14 30.89 31.18 30.55 588,600 31.13 30.47
14-01-13 31.10 31.10 30.80 519,500 30.83 30.17
14-01-10 31.05 31.14 30.91 285,600 31.11 30.45
14-01-09 31.23 31.23 31.05 421,400 31.20 30.54
14-01-08 31.70 31.70 30.87 1,009,400 30.94 30.28
14-01-07 31.63 31.65 31.45 320,200 31.59 30.92
14-01-06 31.71 31.76 31.57 314,400 31.67 31.00
Date Open High Low Vol Cls adjCls
14-01-03 31.70 31.71 31.54 172,600 31.57 30.90
14-01-02 31.85 31.95 31.55 293,200 31.58 30.91
13-12-31 31.81 32.02 31.80 243,600 32.00 31.32
13-12-30 31.82 31.95 31.76 364,000 31.85 31.17
13-12-27 31.70 31.89 31.55 293,000 31.63 30.96
13-12-26 31.97 31.98 31.67 346,700 31.72 31.05
13-12-24 32.21 32.28 32.10 124,400 32.10 31.42
13-12-23 32.00 32.27 31.91 237,700 32.13 31.45
13-12-20 31.89 32.02 31.80 372,200 31.80 31.12
Date Open High Low Vol Cls adjCls
13-12-19 31.74 31.91 31.68 262,600 31.76 31.08
13-12-18 32.09 32.33 31.81 276,400 32.28 31.59
13-12-17 31.81 31.82 31.65 733,300 31.68 31.01
13-12-16 31.75 31.90 31.75 262,300 31.78 31.10
13-12-13 31.84 31.88 31.59 232,900 31.65 30.98
13-12-12 31.97 32.02 31.79 263,700 31.86 31.18
13-12-11 32.11 32.15 31.79 227,100 31.80 31.12
13-12-10 32.13 32.16 32.02 177,100 32.07 31.39
13-12-09 32.22 32.33 32.13 398,100 32.18 31.50
Date Open High Low Vol Cls adjCls
13-12-06 32.30 32.30 32.11 606,200 32.21 31.53
13-12-05 31.98 32.09 31.54 598,900 31.63 30.96
13-12-04 32.43 32.67 32.35 404,500 32.60 31.91
13-12-03 32.45 32.63 32.40 792,300 32.56 31.87
13-12-02 33.08 33.44 32.77 207,100 32.85 32.15
13-11-29 33.28 33.55 33.04 205,500 33.32 32.61
13-11-27 32.87 33.31 32.87 799,400 33.17 32.47
13-11-26 32.60 32.73 32.35 269,700 32.44 31.75
13-11-25 32.69 32.86 32.62 412,500 32.72 32.02
Date Open High Low Vol Cls adjCls
13-11-22 32.46 32.66 32.44 188,700 32.54 31.85
13-11-21 32.48 32.49 32.34 126,500 32.34 31.65
13-11-20 32.48 32.48 32.16 164,700 32.22 31.54
13-11-19 32.50 32.55 32.28 263,700 32.45 31.76
13-11-18 32.74 32.74 32.43 262,100 32.48 31.79
13-11-15 32.36 32.55 32.31 167,300 32.55 31.86
13-11-14 32.01 32.27 31.96 246,000 32.08 31.40
13-11-13 31.69 31.97 31.56 231,400 31.93 31.25
13-11-12 31.47 31.62 31.40 172,200 31.54 30.87
Date Open High Low Vol Cls adjCls
13-11-11 31.29 31.51 31.11 338,000 31.42 30.75
13-11-08 31.40 31.56 31.34 186,600 31.54 30.87
13-11-07 31.48 31.51 31.22 382,500 31.22 30.56
13-11-06 31.51 31.51 31.13 677,000 31.49 30.82
13-11-05 31.23 31.52 31.13 322,500 31.21 30.55
13-11-04 31.65 31.69 31.36 294,000 31.60 30.93
13-11-01 31.53 31.63 31.32 659,400 31.63 30.96
13-10-31 31.67 31.71 31.50 873,800 31.57 30.90
13-10-30 32.00 32.29 31.70 915,100 31.78 31.10
Date Open High Low Vol Cls adjCls
13-10-29 32.15 32.21 31.96 343,800 32.04 31.36
13-10-28 32.39 32.55 32.18 697,800 32.48 31.79
13-10-25 31.98 32.08 31.75 512,800 31.87 31.19
13-10-24 32.00 32.98 31.99 1,046,000 32.26 31.57
13-10-23 32.54 32.71 31.83 591,000 32.08 31.40
13-10-22 32.76 33.00 32.67 173,500 32.81 32.11
13-10-21 32.50 32.74 32.39 286,100 32.62 31.93
13-10-18 32.15 32.25 32.11 164,700 32.22 31.54
13-10-17 31.52 32.08 31.50 242,600 32.08 31.40
Date Open High Low Vol Cls adjCls
13-10-16 31.60 31.81 31.56 132,400 31.81 31.13
13-10-15 31.69 31.77 31.55 133,000 31.66 30.99
13-10-14 31.80 31.96 31.78 251,300 31.83 31.15
13-10-11 31.55 31.93 31.54 337,900 31.89 31.21
13-10-10 32.14 32.27 31.19 1,001,900 31.21 30.55
13-10-09 31.87 32.21 31.61 340,200 32.17 31.49
13-10-08 31.66 31.72 31.42 339,600 31.46 30.79
13-10-07 31.75 31.93 31.70 281,300 31.76 31.08
13-10-04 31.90 32.01 31.86 101,300 31.98 31.30
Date Open High Low Vol Cls adjCls
13-10-03 31.87 31.99 31.72 180,300 31.82 31.14
13-10-02 31.38 31.43 31.21 155,100 31.38 30.71
13-10-01 31.67 31.87 31.52 306,000 31.57 30.90
13-09-30 31.93 32.00 31.77 412,900 32.00 31.32
13-09-27 31.97 32.09 31.78 140,300 31.96 31.28
13-09-26 32.00 32.18 31.97 130,600 32.07 31.39
13-09-25 31.79 31.82 31.55 189,200 31.58 30.91
13-09-24 32.00 32.09 31.75 186,100 31.95 31.27
13-09-23 32.33 32.34 32.13 217,800 32.32 31.63
Date Open High Low Vol Cls adjCls
13-09-20 32.29 32.40 32.07 266,600 32.09 31.41
13-09-19 32.28 32.38 31.73 508,500 31.82 31.14
13-09-18 32.33 33.06 32.14 380,800 32.98 32.28
13-09-17 32.46 32.74 32.46 472,200 32.71 32.01
13-09-16 32.39 32.50 32.29 391,300 32.41 31.72
13-09-13 32.19 32.19 31.88 242,100 32.05 31.37
13-09-12 31.87 31.95 31.71 1,237,600 31.80 31.12
13-09-11 31.41 31.66 31.32 399,900 31.55 30.88
13-09-10 32.02 32.09 31.91 541,100 32.05 31.37
Date Open High Low Vol Cls adjCls
13-09-09 31.69 31.79 31.53 235,400 31.77 31.09
13-09-06 31.30 31.38 31.10 363,700 31.19 30.53
13-09-05 31.09 31.18 30.95 325,000 31.09 30.43
13-09-04 31.45 31.66 31.34 536,200 31.59 30.92
13-09-03 31.42 31.42 31.21 1,090,200 31.35 30.68
13-08-30 30.03 30.05 29.82 252,300 29.90 29.26
13-08-29 30.11 30.32 30.07 196,700 30.13 29.49
13-08-28 30.33 30.60 30.24 384,400 30.40 29.75
13-08-27 30.36 30.52 30.35 491,100 30.48 29.83
Date Open High Low Vol Cls adjCls
13-08-26 30.54 30.68 30.41 337,200 30.45 29.80
13-08-23 30.61 30.74 30.57 211,100 30.60 29.95
13-08-22 30.69 30.73 30.52 277,100 30.54 29.89
13-08-21 30.90 30.90 30.57 170,300 30.66 30.01
13-08-20 30.89 31.06 30.84 362,800 30.94 30.28
13-08-19 31.30 31.48 31.07 154,700 31.11 30.45
13-08-16 31.49 31.58 31.36 128,900 31.38 30.71
13-08-15 31.65 31.79 31.53 152,900 31.67 31.00
13-08-14 31.91 31.96 31.69 352,800 31.89 31.21
Date Open High Low Vol Cls adjCls
13-08-13 32.54 32.63 32.22 267,600 32.58 31.89
13-08-12 32.27 32.40 32.25 198,600 32.34 31.65
13-08-09 32.01 32.01 31.64 343,700 31.70 31.03
13-08-08 32.50 32.55 32.16 318,600 32.29 31.60
13-08-07 32.38 32.50 32.06 262,800 32.17 31.49
13-08-06 32.41 32.55 32.23 601,700 32.53 31.84
13-08-05 32.07 32.25 31.95 239,900 32.17 31.49
13-08-02 31.43 31.74 31.31 251,200 31.70 31.03
13-08-01 31.57 31.64 31.32 456,000 31.44 30.77
Date Open High Low Vol Cls adjCls
13-07-31 30.84 31.02 30.77 423,200 30.84 30.18
13-07-30 30.82 31.04 30.71 719,500 30.77 30.12
13-07-29 31.54 31.73 31.40 577,600 31.49 30.82
13-07-26 31.87 32.57 31.61 903,400 31.85 31.17
13-07-25 32.09 32.31 31.94 1,213,500 32.28 31.59
13-07-24 32.63 32.63 31.40 1,546,400 31.90 31.22
13-07-23 34.32 34.60 34.32 392,000 34.53 33.80
13-07-22 33.97 34.12 33.85 197,300 34.12 33.39
13-07-19 34.04 34.23 34.00 121,700 34.18 33.45
Date Open High Low Vol Cls adjCls
13-07-18 34.37 34.57 34.29 165,000 34.37 33.64
13-07-17 34.43 34.54 34.17 144,800 34.26 33.53
13-07-16 34.69 34.80 34.57 193,400 34.68 33.94
13-07-15 34.14 34.23 34.04 83,800 34.14 33.41
13-07-12 33.92 34.03 33.80 314,100 34.03 33.31
13-07-11 33.66 33.86 33.51 122,800 33.79 33.07
13-07-10 33.43 33.65 33.34 88,200 33.46 32.75
13-07-09 33.46 33.55 33.32 155,700 33.40 32.69
13-07-08 33.23 33.40 33.20 204,500 33.23 32.52
Date Open High Low Vol Cls adjCls
13-07-05 33.68 33.68 33.33 109,800 33.60 32.89
13-07-03 33.23 33.38 32.86 198,000 33.29 32.58
13-07-02 33.72 34.14 33.52 450,500 33.63 32.92
13-07-01 32.74 33.00 32.65 448,000 32.72 32.02
13-06-28 32.61 33.21 32.57 431,100 32.87 32.17
13-06-27 33.16 33.21 32.90 614,000 32.96 32.26
13-06-26 33.00 33.05 32.81 297,000 33.00 32.30
13-06-25 33.10 33.23 32.92 286,900 33.16 32.46
13-06-24 32.94 33.22 32.64 363,100 33.01 32.31
Date Open High Low Vol Cls adjCls
13-06-21 33.44 33.56 32.86 857,800 33.49 32.78
13-06-20 32.80 32.82 32.10 788,500 32.37 31.68
13-06-19 34.04 34.08 33.36 628,700 33.40 32.69
13-06-18 33.68 33.70 33.41 418,400 33.56 32.85
13-06-17 33.23 33.54 32.97 367,900 33.18 32.47
13-06-14 33.06 33.17 32.61 263,000 32.68 31.99
13-06-13 33.61 34.02 33.31 614,800 33.94 33.22
13-06-12 33.37 33.46 32.80 620,600 32.99 32.29
13-06-11 32.36 32.58 32.09 707,900 32.33 31.64
Date Open High Low Vol Cls adjCls
13-06-10 33.70 33.73 33.12 529,900 33.16 32.46
13-06-07 33.02 33.64 32.73 408,500 33.48 32.77
13-06-06 32.92 33.05 32.39 561,900 32.94 32.24
13-06-05 33.32 33.51 33.01 392,300 33.10 32.40
13-06-04 34.56 34.82 34.23 446,900 34.38 33.65
13-06-03 33.66 33.76 32.70 1,051,500 33.48 32.77
13-05-31 34.61 34.71 34.22 1,114,000 34.28 33.55
13-05-30 35.74 36.41 35.74 1,038,900 35.90 35.14
13-05-29 35.47 35.62 35.13 467,500 35.54 34.78
Date Open High Low Vol Cls adjCls
13-05-28 36.55 36.84 36.27 358,100 36.46 35.69
13-05-24 36.13 36.40 35.91 409,700 36.21 35.44
13-05-23 36.49 37.25 35.85 597,100 37.24 36.45
13-05-22 38.05 38.55 37.69 560,200 37.76 36.96
13-05-21 37.03 37.29 36.96 334,400 37.14 36.35
13-05-20 37.11 37.11 36.89 192,000 37.04 36.25
13-05-17 37.00 37.14 36.86 454,400 37.10 36.31
13-05-16 36.92 36.98 36.64 262,100 36.69 35.91
13-05-15 36.58 36.75 36.56 263,900 36.71 35.93
Date Open High Low Vol Cls adjCls
13-05-14 36.01 36.44 36.01 499,500 36.31 35.54
13-05-13 35.76 35.87 35.61 280,100 35.78 35.02
13-05-10 35.21 35.41 35.12 667,900 35.34 34.59
13-05-09 35.30 35.58 35.17 586,700 35.42 34.67
13-05-08 35.51 35.89 35.45 526,400 35.82 35.06
13-05-07 35.26 35.48 35.26 260,200 35.43 34.68
13-05-06 35.79 35.96 35.71 338,600 35.75 34.99
13-05-03 35.68 35.87 35.63 305,000 35.78 35.02
13-05-02 35.53 35.59 35.23 659,800 35.43 34.68
Date Open High Low Vol Cls adjCls
13-05-01 35.48 35.48 35.09 1,509,000 35.13 34.38
13-04-30 35.87 36.09 35.73 1,495,300 36.01 35.24
13-04-29 36.29 36.62 36.28 335,900 36.50 35.72
13-04-26 36.20 36.44 36.16 325,000 36.27 35.50
13-04-25 36.22 36.64 36.13 570,200 36.43 35.66
13-04-24 38.30 38.35 36.29 1,338,100 36.89 36.11
13-04-23 38.48 38.89 38.42 522,700 38.86 38.03
13-04-22 38.00 38.28 37.80 247,900 38.13 37.32
13-04-19 37.78 38.01 37.61 567,400 37.95 37.14
Date Open High Low Vol Cls adjCls
13-04-18 37.73 37.82 37.36 500,300 37.53 36.73
13-04-17 37.28 38.40 37.10 1,095,600 38.07 37.26
13-04-16 37.22 37.30 36.99 310,200 37.25 36.46
13-04-15 37.30 37.44 36.95 657,700 37.02 36.23
13-04-12 37.08 37.10 36.67 283,000 36.86 36.08
13-04-11 37.12 37.60 36.90 804,600 37.48 36.68
13-04-10 35.99 36.54 35.99 635,700 36.24 35.47
13-04-09 35.28 35.53 35.01 790,800 35.41 34.66
13-04-08 34.68 35.21 34.59 750,000 35.09 34.34
Date Open High Low Vol Cls adjCls
13-04-05 34.05 34.75 34.04 733,000 34.66 33.92
13-04-04 34.67 35.43 34.25 1,351,100 35.27 34.52
13-04-03 35.06 35.09 34.57 621,500 34.64 33.90
13-04-02 35.13 35.19 34.99 534,700 35.09 34.34
13-04-01 35.98 35.99 35.44 344,000 35.62 34.86
13-03-28 36.70 36.75 36.52 229,100 36.69 35.91
13-03-27 37.00 37.26 36.85 244,500 37.19 36.40
13-03-26 37.00 37.16 36.94 300,100 37.12 36.33
13-03-25 36.97 37.01 36.48 544,700 36.66 35.88
Date Open High Low Vol Cls adjCls
13-03-22 37.06 37.22 37.03 181,600 37.21 36.42
13-03-21 37.01 37.23 36.78 358,600 36.78 36.00
13-03-20 36.73 37.01 36.65 284,300 36.91 36.13
13-03-19 36.56 36.72 36.27 273,900 36.49 35.71
13-03-18 35.91 36.08 35.85 293,200 35.92 35.16
13-03-15 36.11 36.36 36.11 245,000 36.33 35.56
13-03-14 36.12 36.38 36.08 190,900 36.31 35.54
13-03-13 35.98 36.21 35.82 394,800 36.01 35.24
13-03-12 36.92 36.92 36.54 607,300 36.73 35.95
Date Open High Low Vol Cls adjCls
13-03-11 36.43 37.07 36.42 750,900 37.02 36.23
13-03-08 35.83 35.90 35.40 714,700 35.73 34.97
13-03-07 36.08 36.22 35.98 400,700 36.02 35.25
13-03-06 36.43 36.51 36.24 395,700 36.34 35.57
13-03-05 36.17 36.43 36.17 329,400 36.31 35.54
13-03-04 36.06 36.07 35.65 1,148,200 35.97 35.21
13-03-01 36.45 36.73 36.24 577,400 36.71 35.93
13-02-28 36.32 36.60 36.12 476,600 36.37 35.60
13-02-27 35.20 35.78 35.20 533,200 35.67 34.91
Date Open High Low Vol Cls adjCls
13-02-26 36.27 36.39 35.79 934,400 36.04 35.27
13-02-25 35.81 35.98 35.02 911,300 35.06 34.31
13-02-22 35.76 35.95 35.58 473,000 35.90 35.14
13-02-21 35.33 35.38 34.90 473,800 35.21 34.46
13-02-20 36.09 36.11 35.47 561,400 35.47 34.72
13-02-19 35.77 36.28 35.66 780,200 35.99 35.23
13-02-15 35.35 35.54 35.35 723,700 35.49 34.74
13-02-14 35.24 35.40 35.22 309,500 35.28 34.53
13-02-13 35.19 35.22 34.96 1,239,900 35.20 34.45
Date Open High Low Vol Cls adjCls
13-02-12 35.20 35.24 34.96 881,900 35.01 34.27
13-02-11 35.33 35.35 35.11 600,300 35.20 34.45
13-02-08 34.74 34.97 34.69 282,700 34.82 34.08
13-02-07 35.46 35.51 34.85 870,800 35.14 34.39
13-02-06 36.08 36.10 35.77 1,314,300 35.94 35.18
13-02-05 36.22 36.46 36.15 1,056,100 36.35 35.58
13-02-04 35.66 35.67 35.23 507,500 35.27 34.52
13-02-01 35.97 36.54 35.89 849,100 36.43 35.66
13-01-31 36.86 36.95 36.44 767,600 36.57 35.79
Date Open High Low Vol Cls adjCls
13-01-30 37.06 38.75 37.02 1,189,300 37.93 37.12
13-01-29 36.22 36.48 36.22 566,200 36.30 35.53
13-01-28 36.69 36.72 36.33 1,606,500 36.41 35.64
13-01-25 37.37 37.40 36.92 1,088,600 37.00 36.21
13-01-24 37.18 37.47 37.12 918,300 37.15 36.36
13-01-23 36.95 37.16 36.75 660,800 36.96 36.17
13-01-22 36.47 36.64 36.14 1,460,100 36.37 35.60
13-01-18 37.71 37.74 37.39 1,258,200 37.69 36.89
13-01-17 37.19 38.31 37.06 1,329,000 37.80 37.00
Date Open High Low Vol Cls adjCls
13-01-16 36.81 37.69 36.75 645,800 37.10 36.31
13-01-15 37.97 38.16 37.87 309,800 38.12 37.31
13-01-14 38.56 38.56 38.25 379,000 38.29 37.48
13-01-11 38.35 38.40 38.10 868,700 38.15 37.34
13-01-10 37.64 37.93 37.45 1,806,500 37.90 37.09
13-01-09 37.68 37.92 37.63 731,800 37.76 36.96
13-01-08 38.07 38.12 37.69 979,300 37.95 37.14
13-01-07 39.01 39.15 38.10 1,374,700 38.55 37.73
13-01-04 39.06 39.44 39.00 429,300 39.25 38.42
Date Open High Low Vol Cls adjCls
13-01-03 39.99 40.43 39.78 594,900 40.00 39.15
13-01-02 40.03 40.23 39.86 301,700 40.14 39.29
12-12-31 38.77 39.35 38.67 450,100 39.21 38.38
12-12-28 38.54 38.87 38.53 347,300 38.73 37.91
12-12-27 38.46 38.74 38.33 790,800 38.57 37.75
12-12-26 39.20 39.47 39.06 360,600 39.19 38.36
12-12-24 39.63 39.72 39.54 281,700 39.65 38.81
12-12-21 39.37 40.75 38.58 1,037,600 40.75 39.88
12-12-20 40.02 40.52 39.80 541,900 40.33 39.47
Date Open High Low Vol Cls adjCls
12-12-19 40.83 40.94 40.44 1,172,700 40.53 39.67
12-12-18 38.73 39.52 38.66 1,292,600 39.48 38.64
12-12-17 37.46 37.80 37.43 499,800 37.77 36.97
12-12-14 37.73 37.90 37.67 448,000 37.85 37.05
12-12-13 37.52 37.82 37.48 781,800 37.71 36.91
12-12-12 37.36 37.88 37.31 596,700 37.66 36.86
12-12-11 36.50 37.39 36.38 855,700 37.23 36.44
12-12-10 36.29 36.40 36.18 326,500 36.37 35.60
12-12-07 36.46 36.65 36.32 340,900 36.59 35.81
Date Open High Low Vol Cls adjCls
12-12-06 36.25 36.40 36.17 465,400 36.25 35.48
12-12-05 35.44 35.83 35.40 377,100 35.68 34.92
12-12-04 35.40 35.63 35.34 687,200 35.45 34.70
12-12-03 36.03 36.14 35.91 2,099,300 35.95 35.19
12-11-30 35.10 35.24 35.02 434,700 35.18 34.43
12-11-29 34.87 35.10 34.73 480,500 34.95 34.21
12-11-28 34.10 34.62 33.94 1,050,000 34.59 33.85
12-11-27 35.15 35.25 34.93 345,600 34.95 34.21
12-11-26 35.48 35.48 35.06 716,100 35.16 34.41
Date Open High Low Vol Cls adjCls
12-11-23 35.32 35.80 35.28 738,100 35.72 34.96
12-11-21 34.43 34.59 34.37 1,211,200 34.56 33.83
12-11-20 34.20 34.25 33.87 756,700 34.17 33.44
12-11-19 34.69 34.86 34.38 1,508,900 34.85 34.11
12-11-16 33.25 33.34 32.75 1,177,100 33.16 32.46
12-11-15 31.42 32.16 31.41 1,336,300 32.08 31.40
12-11-14 30.72 30.79 30.29 504,500 30.39 29.74
12-11-13 30.53 30.91 30.48 336,500 30.73 30.08
12-11-12 30.97 30.97 30.74 375,100 30.77 30.12
Date Open High Low Vol Cls adjCls
12-11-09 31.17 31.35 31.03 306,800 31.15 30.49
12-11-08 31.33 31.41 31.01 529,600 31.07 30.41
12-11-07 31.85 31.85 31.29 500,300 31.47 30.80
12-11-06 32.07 32.31 32.04 371,400 32.23 31.54
12-11-05 31.62 31.77 31.49 415,900 31.66 30.99
12-11-02 32.30 32.33 31.68 544,600 31.69 31.02
12-11-01 32.28 32.57 32.13 365,300 32.55 31.86
12-10-31 32.30 32.45 32.07 594,500 32.15 31.47
12-10-26 32.19 32.29 32.04 828,800 32.28 31.59
Date Open High Low Vol Cls adjCls
12-10-25 32.36 32.62 31.40 941,500 31.60 30.93
12-10-24 32.51 32.55 32.23 307,500 32.37 31.68
12-10-23 32.21 32.27 31.89 617,700 32.18 31.50
12-10-22 33.60 33.60 32.91 486,400 33.26 32.55
12-10-19 33.13 33.16 32.52 715,700 32.63 31.94
12-10-18 32.84 32.93 32.73 330,900 32.82 32.12
12-10-17 32.44 32.55 32.30 464,000 32.44 31.75
12-10-16 32.15 32.44 32.08 391,100 32.39 31.70
12-10-15 31.87 31.99 31.70 489,500 31.95 31.27
Date Open High Low Vol Cls adjCls
12-10-12 31.64 31.64 31.20 340,400 31.27 30.61
12-10-11 30.91 31.14 30.82 718,700 31.03 30.37
12-10-10 30.17 30.19 29.81 667,500 29.96 29.32
12-10-09 30.89 31.08 30.48 430,700 30.49 29.84
12-10-08 31.30 31.44 31.14 215,200 31.29 30.62
12-10-05 31.53 31.73 31.33 664,900 31.46 30.79
12-10-04 31.80 32.12 31.72 682,200 32.10 31.42
12-10-03 32.76 32.79 31.57 1,235,900 31.77 31.09
12-10-02 33.40 33.51 33.01 502,800 33.21 32.50
Date Open High Low Vol Cls adjCls
12-10-01 32.75 32.90 32.50 434,500 32.66 31.97
12-09-28 32.00 32.10 31.79 1,253,700 32.01 31.33
12-09-27 32.93 33.33 32.78 646,600 33.23 32.52
12-09-26 32.92 33.02 32.69 1,128,500 32.92 32.22
12-09-25 34.39 34.62 34.08 368,600 34.10 33.38
12-09-24 34.29 34.53 34.27 726,900 34.40 33.67
12-09-21 35.77 35.81 35.47 351,700 35.52 34.77
12-09-20 35.37 35.45 35.21 212,700 35.29 34.54
12-09-19 36.05 36.21 35.97 366,500 36.04 35.27
Date Open High Low Vol Cls adjCls
12-09-18 35.75 35.81 35.57 357,000 35.76 35.00
12-09-17 36.03 36.03 35.12 518,500 35.20 34.45
12-09-14 35.97 36.57 35.87 1,137,500 36.30 35.53
12-09-13 34.49 35.26 34.28 1,221,400 35.26 34.51
12-09-12 33.85 34.10 33.70 869,500 33.98 33.26
12-09-11 33.09 33.21 32.92 502,400 33.16 32.46
12-09-10 32.61 32.63 32.27 419,700 32.30 31.61
12-09-07 32.84 32.94 32.71 472,000 32.93 32.23
12-09-06 31.82 32.37 31.74 751,000 32.33 31.64
Date Open High Low Vol Cls adjCls
12-09-05 31.48 31.67 31.37 970,900 31.62 30.95
12-09-04 32.67 32.77 32.37 661,800 32.57 31.88
12-08-31 33.36 33.53 33.10 392,400 33.29 32.58
12-08-30 33.79 33.92 33.49 367,700 33.50 32.79
12-08-29 35.00 35.00 34.51 284,800 34.72 33.98
12-08-28 34.28 34.54 34.19 652,200 34.51 33.78
12-08-27 34.63 34.65 34.30 472,700 34.33 33.60
12-08-24 34.45 34.82 34.41 423,200 34.78 34.04
12-08-23 34.58 34.61 34.29 485,700 34.39 33.66
Date Open High Low Vol Cls adjCls
12-08-22 33.94 34.11 33.73 673,000 33.92 33.20
12-08-21 34.69 34.73 34.25 364,400 34.33 33.60
12-08-20 34.94 34.99 34.78 197,200 34.90 34.16
12-08-17 35.00 35.01 34.77 306,700 34.81 34.07
12-08-16 34.76 35.11 34.63 496,600 35.11 34.36
12-08-15 34.10 34.18 33.95 240,700 34.05 33.33
12-08-14 34.10 34.15 33.87 289,000 33.94 33.22
12-08-13 33.89 34.14 33.87 411,900 33.94 33.22
12-08-10 33.93 34.23 33.74 901,900 34.17 33.44
Date Open High Low Vol Cls adjCls
12-08-09 34.71 34.71 34.35 487,600 34.43 33.70
12-08-08 34.77 34.96 34.55 887,900 34.69 33.95
12-08-07 36.01 36.18 35.94 561,800 36.01 35.24
12-08-06 35.65 35.72 35.54 545,800 35.57 34.81
12-08-03 34.89 34.89 34.65 618,900 34.80 34.06
12-08-02 34.23 34.23 33.66 2,059,200 33.91 33.19
12-08-01 34.18 34.24 33.60 994,300 33.90 33.18
12-07-31 33.85 33.89 33.36 1,213,800 33.45 32.74
12-07-30 33.18 33.54 31.93 673,200 33.20 32.49
Date Open High Low Vol Cls adjCls
12-07-27 32.22 32.68 32.17 3,633,200 32.63 31.94
12-07-26 31.87 31.93 31.68 906,600 31.82 31.14
12-07-25 33.96 34.00 31.21 2,232,000 31.66 30.99
12-07-24 34.58 34.60 34.06 511,300 34.16 33.43
12-07-23 34.81 35.25 34.73 1,138,800 34.95 34.21
12-07-20 36.54 36.57 36.13 390,800 36.20 35.43
12-07-19 37.06 37.28 36.99 273,100 37.22 36.43
12-07-18 36.63 36.93 36.54 347,200 36.86 36.08
12-07-17 36.54 36.62 36.32 584,200 36.50 35.72
Date Open High Low Vol Cls adjCls
12-07-16 37.42 37.52 37.29 360,800 37.38 36.59
12-07-13 37.22 37.67 37.19 334,900 37.58 36.78
12-07-12 37.62 37.73 37.18 464,100 37.25 36.46
12-07-11 38.11 38.15 37.83 225,100 38.09 37.28
12-07-10 38.48 38.49 38.03 160,100 38.13 37.32
12-07-09 38.61 38.61 38.10 180,800 38.43 37.61
12-07-06 39.20 39.20 38.74 199,800 38.90 38.07
12-07-05 39.92 40.00 39.72 432,700 39.80 38.95
12-07-03 39.94 40.27 39.91 215,400 40.22 39.37
Date Open High Low Vol Cls adjCls
12-07-02 39.71 39.85 39.51 219,100 39.73 38.89
12-06-29 39.91 40.00 39.79 188,400 39.94 39.09
12-06-28 39.10 39.10 38.69 487,300 39.03 38.20
12-06-27 38.63 38.95 38.57 241,200 38.90 38.07
12-06-26 38.72 39.01 38.46 431,400 38.62 37.80
12-06-25 39.67 40.24 39.18 271,300 39.25 38.42
12-06-22 40.54 40.75 40.43 239,900 40.69 39.83
12-06-21 41.10 41.19 40.31 293,600 40.32 39.46
12-06-20 40.86 40.95 40.60 151,600 40.82 39.95
Date Open High Low Vol Cls adjCls
12-06-19 40.75 40.87 40.54 198,400 40.80 39.93
12-06-18 40.65 40.81 40.51 560,000 40.55 39.69
12-06-15 40.54 40.83 40.47 302,700 40.77 39.90
12-06-14 40.17 40.53 40.11 281,400 40.27 39.41
12-06-13 40.17 40.50 40.10 217,400 40.22 39.37
12-06-12 40.52 40.75 40.23 2,585,400 40.64 39.78
12-06-11 40.38 40.38 39.72 411,100 39.78 38.93
12-06-08 39.44 39.55 39.25 298,000 39.53 38.69
12-06-07 40.20 40.29 39.66 1,196,700 39.74 38.90
Date Open High Low Vol Cls adjCls
12-06-06 38.81 39.49 38.37 353,300 39.44 38.60
12-06-05 38.26 38.51 38.21 665,800 38.44 37.62
12-06-04 37.82 38.48 37.82 921,300 38.42 37.60
12-06-01 38.96 38.97 37.86 911,700 37.94 37.13
12-05-31 40.00 40.11 39.73 406,300 39.93 39.08
12-05-30 40.76 40.81 40.43 326,100 40.46 39.60
12-05-29 41.05 41.25 40.51 265,000 41.08 40.21
12-05-25 40.44 40.58 40.32 282,400 40.39 39.53
12-05-24 39.91 40.05 39.47 357,800 39.74 38.90
Date Open High Low Vol Cls adjCls
12-05-23 40.71 40.76 40.29 363,000 40.72 39.85
12-05-22 41.71 41.90 41.49 413,900 41.69 40.80
12-05-21 41.58 42.15 41.58 257,200 42.08 41.19
12-05-18 41.94 41.95 41.30 182,500 41.37 40.49
12-05-17 42.05 42.20 41.83 441,900 41.92 41.03
12-05-16 41.94 42.21 41.82 154,900 41.83 40.94
12-05-15 42.50 42.64 42.07 353,000 42.21 41.31
12-05-14 42.91 43.14 42.77 180,300 42.81 41.90
12-05-11 43.34 43.56 43.25 202,000 43.31 42.39
Date Open High Low Vol Cls adjCls
12-05-10 43.74 43.82 43.40 231,400 43.46 42.54
12-05-09 43.55 43.81 43.29 199,000 43.61 42.68
12-05-08 44.12 44.17 43.81 157,100 44.09 43.15
12-05-07 44.30 44.70 44.29 303,000 44.59 43.64
12-05-04 44.18 44.31 44.07 265,300 44.17 43.23
12-05-03 44.83 44.83 44.47 152,200 44.56 43.61
12-05-02 44.72 44.94 44.59 239,000 44.86 43.91
12-05-01 45.26 45.56 45.26 248,200 45.41 44.44
12-04-30 45.46 45.51 45.29 190,000 45.36 44.40
Date Open High Low Vol Cls adjCls
12-04-27 45.58 45.73 45.53 217,200 45.53 44.56
12-04-26 45.82 46.23 45.79 301,800 46.06 45.08
12-04-25 46.76 47.06 46.76 258,100 47.06 46.06
12-04-24 46.36 46.62 46.27 190,600 46.42 45.43
12-04-23 46.11 46.25 45.88 173,400 46.10 45.12
12-04-20 46.22 46.61 46.18 308,400 46.40 45.41
12-04-19 46.48 46.67 46.13 191,200 46.29 45.31
12-04-18 46.59 46.89 46.58 148,100 46.77 45.78
12-04-17 46.21 46.61 46.21 158,700 46.53 45.54
Date Open High Low Vol Cls adjCls
12-04-16 46.22 46.30 45.82 301,800 45.82 44.85
12-04-13 46.59 46.70 46.28 110,500 46.31 45.33
12-04-12 46.15 46.66 46.09 138,500 46.60 45.61
12-04-11 46.16 46.44 46.08 176,200 46.38 45.39
12-04-10 46.10 46.27 45.49 242,800 45.52 44.55
12-04-09 46.45 46.61 46.34 138,000 46.46 45.47
12-04-05 46.86 47.20 46.83 119,500 47.07 46.07
12-04-04 47.00 47.08 46.62 201,900 46.87 45.87
12-04-03 48.29 48.33 47.84 199,100 48.02 47.00
Date Open High Low Vol Cls adjCls
12-04-02 47.88 48.48 47.85 201,700 48.29 47.26
12-03-30 47.69 47.79 47.54 195,300 47.66 46.65
12-03-29 47.58 47.68 47.37 165,300 47.63 46.62
12-03-28 47.91 47.91 47.54 233,400 47.67 46.66
12-03-27 48.20 48.34 48.06 431,600 48.10 47.08
12-03-26 47.16 47.38 46.97 212,200 47.36 46.35
12-03-23 46.51 46.85 46.42 199,100 46.74 45.75
12-03-22 46.34 46.64 46.34 138,500 46.60 45.61
12-03-21 46.57 46.63 46.34 180,500 46.46 45.47
Date Open High Low Vol Cls adjCls
12-03-20 46.55 46.75 46.39 142,800 46.63 45.64
12-03-19 46.95 47.07 46.84 142,800 46.97 45.97
12-03-16 47.53 47.66 47.25 255,800 47.32 46.31
12-03-15 46.98 47.22 46.84 303,900 47.05 46.05
12-03-14 45.85 45.92 45.51 287,800 45.59 44.62
12-03-13 44.83 45.32 44.77 463,900 45.31 44.35
12-03-12 45.24 45.44 45.15 647,200 45.20 44.24
12-03-09 45.90 46.25 45.90 212,600 46.12 45.14
12-03-08 45.76 46.10 45.76 179,900 45.95 44.97
Date Open High Low Vol Cls adjCls
12-03-07 45.03 45.20 44.99 819,600 45.10 44.14
12-03-06 44.99 45.02 44.70 344,800 44.85 43.90
12-03-05 45.75 45.75 45.28 173,000 45.52 44.55
12-03-02 45.56 45.75 45.54 133,700 45.65 44.68
12-03-01 45.59 45.91 45.59 349,200 45.84 44.87
12-02-29 45.82 46.03 45.27 245,300 45.34 44.38
12-02-28 45.74 46.00 45.60 217,400 45.99 45.01
12-02-27 45.23 45.53 45.06 189,000 45.46 44.49
12-02-24 45.05 45.25 45.03 205,200 45.20 44.24
Date Open High Low Vol Cls adjCls
12-02-23 44.82 45.13 44.74 256,200 45.13 44.17
12-02-22 44.67 44.67 44.46 1,458,400 44.61 43.66
12-02-21 45.24 45.37 45.04 285,800 45.16 44.20
12-02-17 45.25 45.26 44.95 130,900 45.00 44.04
12-02-16 44.83 45.46 44.74 359,400 45.46 44.49
12-02-15 44.99 45.15 44.58 445,400 44.61 43.66
12-02-14 44.59 44.83 44.54 326,400 44.80 43.85
12-02-13 44.23 44.38 44.13 153,300 44.32 43.38
12-02-10 44.00 44.00 43.59 203,600 43.69 42.76
Date Open High Low Vol Cls adjCls
12-02-09 44.67 44.87 44.57 215,600 44.82 43.87
12-02-08 44.66 44.87 44.50 409,100 44.62 43.67
12-02-07 44.17 44.80 44.10 271,000 44.66 43.71
12-02-06 44.38 44.38 44.11 142,900 44.23 43.29
12-02-03 43.89 44.30 43.82 344,400 44.21 43.27
12-02-02 44.51 44.70 44.38 1,793,800 44.49 43.54
12-02-01 42.96 43.23 42.84 869,600 43.00 42.09
12-01-31 43.43 43.43 42.74 533,300 42.85 41.94
12-01-30 44.87 44.87 43.61 347,900 43.70 42.77
Date Open High Low Vol Cls adjCls
12-01-27 45.01 45.18 44.79 1,152,800 45.14 44.18
12-01-26 45.25 45.37 45.01 340,700 45.18 44.22
12-01-25 44.62 45.19 44.57 229,800 45.10 44.14
12-01-24 43.89 44.10 43.79 212,300 43.98 43.05
12-01-23 44.14 44.51 44.03 163,800 44.31 43.37
12-01-20 44.19 44.57 44.19 128,600 44.50 43.55
12-01-19 43.82 44.01 43.78 101,300 44.01 43.07
12-01-18 43.18 43.66 43.18 183,500 43.62 42.69
12-01-17 43.40 43.45 43.04 189,500 43.08 42.16
Date Open High Low Vol Cls adjCls
12-01-13 43.35 43.56 43.08 413,300 43.56 42.63
12-01-12 42.68 42.77 42.46 266,400 42.54 41.64
12-01-11 42.81 43.08 42.57 347,400 43.02 42.11
12-01-10 43.62 43.62 43.28 223,200 43.36 42.44
12-01-09 43.76 43.80 43.50 165,500 43.55 42.62
12-01-06 43.88 43.99 43.51 105,200 43.55 42.62
12-01-05 44.12 44.15 43.83 129,700 44.09 43.15
12-01-04 44.80 44.80 44.46 121,700 44.53 43.58
12-01-03 44.69 45.15 44.67 160,400 45.08 44.12
Date Open High Low Vol Cls adjCls
11-12-30 43.85 44.24 43.85 100,700 44.04 43.10
11-12-29 43.44 43.93 43.44 154,300 43.88 42.95
11-12-28 43.85 43.94 43.34 113,900 43.40 42.48
11-12-27 44.18 44.27 43.96 214,000 43.96 43.03
11-12-23 44.20 44.55 44.09 134,500 44.47 43.52
11-12-22 44.10 44.10 43.86 145,100 44.09 43.15
11-12-21 44.02 44.33 43.88 302,400 44.12 43.18
11-12-20 43.98 44.31 43.84 516,800 44.10 43.16
11-12-19 43.64 43.80 43.24 255,600 43.27 42.35
Date Open High Low Vol Cls adjCls
11-12-16 43.34 43.76 42.91 168,900 43.02 42.11
11-12-15 43.75 43.85 43.43 101,600 43.53 42.60
11-12-14 43.68 43.77 43.27 198,500 43.45 42.53
11-12-13 44.60 44.80 43.85 179,000 44.06 43.12
11-12-12 44.19 44.48 44.06 110,600 44.39 43.45
11-12-09 44.21 44.80 44.21 115,100 44.76 43.81
11-12-08 44.49 44.64 43.85 159,300 43.93 43.00
11-12-07 44.32 44.91 44.28 225,600 44.82 43.87
11-12-06 44.07 44.47 44.04 167,000 44.35 43.41
Date Open High Low Vol Cls adjCls
11-12-05 44.31 44.44 43.97 149,200 44.20 43.26
11-12-02 44.37 44.43 43.92 130,800 43.93 43.00
11-12-01 44.58 44.66 44.22 128,500 44.30 43.36
11-11-30 44.99 45.11 44.58 263,000 45.01 44.05
11-11-29 43.49 43.70 43.31 226,300 43.60 42.67
11-11-28 43.17 43.39 42.83 322,900 43.00 42.09
11-11-25 42.59 43.05 42.54 170,300 42.68 41.77
11-11-23 42.26 42.26 41.70 179,700 41.70 40.81
11-11-22 42.55 42.77 42.28 143,500 42.47 41.57
Date Open High Low Vol Cls adjCls
11-11-21 43.00 43.01 42.54 221,300 42.84 41.93
11-11-18 43.62 43.72 43.36 197,100 43.56 42.63
11-11-17 43.64 43.64 42.93 245,700 43.19 42.27
11-11-16 43.90 44.26 43.45 358,100 43.51 42.59
11-11-15 44.06 44.08 43.59 197,900 43.95 43.02
11-11-14 44.29 44.35 43.89 377,900 44.20 43.26
11-11-11 44.24 44.90 43.93 514,500 44.80 43.85
11-11-10 43.59 43.81 43.17 160,100 43.45 42.53
11-11-09 43.77 43.77 43.06 278,800 43.29 42.37
Date Open High Low Vol Cls adjCls
11-11-08 44.22 44.51 44.01 256,800 44.43 43.49
11-11-07 43.98 44.15 43.75 379,700 44.10 43.16
11-11-04 44.74 44.78 44.25 393,700 44.60 43.65
11-11-03 45.23 45.55 44.91 184,700 45.37 44.41
11-11-02 45.08 45.20 44.67 221,000 45.04 44.08
11-11-01 44.74 45.29 44.53 271,200 44.87 43.92
11-10-31 46.08 46.10 45.55 222,900 45.55 44.58
11-10-28 46.99 47.18 46.87 232,600 47.11 46.11
11-10-27 47.09 47.60 46.86 326,500 47.31 46.30
Date Open High Low Vol Cls adjCls
11-10-26 46.19 46.47 45.74 510,300 46.26 45.28
11-10-25 46.33 46.33 44.99 759,400 45.11 44.15
11-10-24 46.34 46.95 46.34 111,100 46.89 45.89
11-10-21 45.99 46.38 45.98 255,200 46.34 45.36
11-10-20 45.00 45.22 44.68 134,300 45.14 44.18
11-10-19 45.09 45.41 44.91 244,600 45.04 44.08
11-10-18 44.47 45.30 44.09 328,700 44.98 44.02
11-10-17 45.02 45.05 44.49 605,100 44.63 43.68
11-10-14 45.42 45.54 45.14 360,200 45.51 44.54
Date Open High Low Vol Cls adjCls
11-10-13 46.08 46.09 45.64 163,900 46.02 45.04
11-10-12 46.43 46.77 46.09 203,800 46.47 45.48
11-10-11 45.95 46.22 45.72 148,500 46.00 45.02
11-10-10 45.70 46.38 45.69 149,300 46.38 45.39
11-10-07 45.64 45.81 45.09 239,500 45.14 44.18
11-10-06 45.90 46.45 45.62 218,000 46.44 45.45
11-10-05 44.65 45.43 44.50 306,500 45.32 44.36
11-10-04 43.87 44.55 43.36 809,300 44.50 43.55
11-10-03 45.14 45.62 44.55 431,500 44.59 43.64
Date Open High Low Vol Cls adjCls
11-09-30 45.54 45.76 45.11 348,800 45.26 44.30
11-09-29 46.38 46.38 45.29 826,300 45.87 44.90
11-09-28 45.82 46.05 45.03 374,800 45.15 44.19
11-09-27 46.09 46.23 45.55 502,600 45.74 44.77
11-09-26 44.37 44.56 43.78 326,500 44.54 43.59
11-09-23 42.65 43.52 42.63 294,000 43.28 42.36
11-09-22 42.99 43.19 42.46 596,300 42.75 41.84
11-09-21 44.29 44.89 43.53 236,900 43.53 42.60
11-09-20 44.19 44.49 43.99 329,500 44.07 43.13
Date Open High Low Vol Cls adjCls
11-09-19 43.62 44.03 43.23 263,100 43.84 42.91
11-09-16 44.31 44.37 43.84 347,000 44.29 43.35
11-09-15 43.01 43.38 43.01 403,500 43.26 42.34
11-09-14 43.57 43.93 43.05 500,600 43.38 42.46
11-09-13 44.43 44.84 44.36 177,100 44.70 43.75
11-09-12 43.80 44.37 43.55 275,700 44.30 43.36
11-09-09 44.60 44.66 43.86 266,300 44.04 43.10
11-09-08 45.35 45.86 45.14 264,700 45.27 44.31
11-09-07 45.46 45.75 45.20 183,800 45.70 44.73
Date Open High Low Vol Cls adjCls
11-09-06 44.83 45.15 44.57 180,000 45.06 44.10
11-09-02 46.10 46.50 45.86 196,200 46.03 45.05
11-09-01 46.93 47.41 46.73 202,800 46.85 45.85
11-08-31 47.10 47.48 46.86 211,800 47.24 46.24
11-08-30 46.26 46.61 45.98 477,600 46.42 45.43
11-08-29 46.47 46.67 46.31 205,100 46.59 45.60
11-08-26 45.57 46.21 45.18 398,100 45.88 44.90
11-08-25 46.35 46.40 45.36 350,300 45.50 44.53
11-08-24 46.91 47.45 46.67 302,400 47.35 46.34
Date Open High Low Vol Cls adjCls
11-08-23 46.61 47.48 46.31 325,200 47.47 46.46
11-08-22 46.35 46.36 45.32 273,300 45.64 44.67
11-08-19 44.85 45.65 44.61 281,700 44.78 43.83
11-08-18 45.64 45.71 44.83 540,900 45.16 44.20
11-08-17 47.01 47.39 46.66 542,900 47.11 46.11
11-08-16 46.77 47.12 46.47 1,209,900 46.88 45.88
11-08-15 47.06 47.20 46.80 560,100 47.20 46.20
11-08-12 47.26 47.49 46.78 429,200 47.02 46.02
11-08-11 45.19 46.78 45.07 679,600 46.32 45.34
Date Open High Low Vol Cls adjCls
11-08-10 44.78 44.78 43.51 374,900 43.58 42.65
11-08-09 45.20 45.77 43.71 719,700 45.76 44.79
11-08-08 44.87 45.40 43.31 476,700 43.50 42.58
11-08-05 46.03 46.13 44.45 337,300 45.53 44.56
11-08-04 46.56 46.74 45.26 454,300 45.32 44.36
11-08-03 48.11 48.30 47.51 466,300 48.24 47.21
11-08-02 48.23 48.49 47.67 716,400 47.76 46.74
11-08-01 48.72 48.76 47.90 496,000 48.27 47.24
11-07-29 48.23 48.62 47.98 318,300 48.32 47.29
Date Open High Low Vol Cls adjCls
11-07-28 48.76 48.84 48.29 248,200 48.47 47.44
11-07-27 49.59 49.64 48.81 321,400 48.93 47.89
11-07-26 49.68 50.00 49.59 319,100 49.82 48.76
11-07-25 48.53 49.24 48.52 373,500 49.20 48.15
11-07-22 48.25 48.40 48.08 130,600 48.21 47.19
11-07-21 47.62 48.23 47.57 213,500 48.12 47.10
11-07-20 47.17 47.43 47.06 484,000 47.08 46.08
11-07-19 46.79 47.05 46.74 193,800 46.92 45.92
11-07-18 47.51 47.51 46.88 284,400 47.27 46.27
Date Open High Low Vol Cls adjCls
11-07-15 47.65 47.82 47.51 457,900 47.70 46.69
11-07-14 47.69 47.69 47.02 170,900 47.24 46.24
11-07-13 47.49 47.93 47.35 213,700 47.50 46.49
11-07-12 47.12 47.70 47.09 229,700 47.25 46.25
11-07-11 47.51 47.59 46.86 822,100 47.10 46.10
11-07-08 47.85 48.18 47.81 271,600 48.13 47.11
11-07-07 47.85 48.12 47.69 1,043,100 47.89 46.87
11-07-06 47.76 48.04 47.66 399,000 47.80 46.78
11-07-05 47.56 47.77 47.49 201,900 47.70 46.69
Date Open High Low Vol Cls adjCls
11-07-01 47.25 47.83 47.08 1,298,800 47.69 46.68
11-06-30 47.45 47.77 47.35 667,100 47.59 46.58
11-06-29 47.26 47.78 47.24 199,800 47.60 46.59
11-06-28 46.33 46.75 46.29 176,700 46.55 45.56
11-06-27 46.28 46.79 46.14 236,500 46.55 45.56
11-06-24 47.07 47.19 46.71 148,600 46.80 45.81
11-06-23 46.24 46.73 46.02 197,500 46.69 45.70
11-06-22 46.34 46.72 46.10 227,800 46.18 45.20
11-06-21 46.63 46.95 46.49 222,800 46.74 45.75
Date Open High Low Vol Cls adjCls
11-06-20 46.23 46.63 46.20 149,700 46.45 45.46
11-06-17 46.35 46.41 46.01 187,100 46.18 45.20
11-06-16 46.34 46.62 45.96 178,000 46.29 45.31
11-06-15 46.86 47.00 46.32 380,800 46.76 45.77
11-06-14 47.00 47.30 46.94 195,100 47.25 46.25
11-06-13 46.32 46.50 46.03 171,900 46.31 45.33
11-06-10 46.78 46.80 46.21 247,500 46.30 45.32
11-06-09 47.09 47.41 47.00 189,500 47.30 46.29
11-06-08 46.87 47.05 46.58 269,700 46.76 45.77
Date Open High Low Vol Cls adjCls
11-06-07 46.93 47.00 46.51 328,000 46.51 45.52
11-06-06 47.70 47.85 47.34 484,500 47.50 46.49
11-06-03 47.63 48.03 47.61 214,600 47.78 46.76
11-06-02 48.09 48.16 47.38 530,100 47.93 46.91
11-06-01 48.21 48.21 47.53 368,700 47.60 46.59
11-05-31 47.98 48.04 47.76 267,400 47.98 46.96
11-05-27 47.13 47.34 46.97 223,000 47.18 46.18
11-05-26 47.05 47.33 46.71 518,400 47.22 46.22
11-05-25 44.94 45.72 44.94 729,400 45.52 44.55
Date Open High Low Vol Cls adjCls
11-05-24 44.50 44.61 44.33 211,600 44.45 43.51
11-05-23 44.29 44.73 44.29 172,500 44.50 43.55
11-05-20 45.23 45.31 44.88 203,300 44.91 43.96
11-05-19 45.40 45.63 45.20 440,700 45.60 44.63
11-05-18 45.68 45.96 45.56 159,000 45.81 44.84
11-05-17 45.61 45.87 45.34 309,100 45.83 44.86
11-05-16 45.88 46.41 45.88 199,200 46.00 45.02
11-05-13 46.56 46.69 46.08 247,400 46.13 45.15
11-05-12 46.02 46.39 45.83 267,000 46.26 45.28
Date Open High Low Vol Cls adjCls
11-05-11 46.39 46.54 45.96 344,000 46.27 45.29
11-05-10 47.17 47.42 47.12 184,000 47.27 46.27
11-05-09 47.15 47.26 46.76 203,000 47.22 46.22
11-05-06 47.34 47.57 46.84 237,400 47.13 46.13
11-05-05 47.27 47.43 46.82 265,000 47.02 46.02
11-05-04 47.41 47.68 47.19 226,000 47.43 46.42
11-05-03 47.74 47.80 47.10 308,300 47.39 46.38
11-05-02 47.76 47.90 47.49 502,700 47.80 46.78
11-04-29 46.89 47.24 46.64 586,000 47.17 46.17
Date Open High Low Vol Cls adjCls
11-04-28 46.46 46.96 46.37 634,100 46.59 45.60
11-04-27 45.44 45.78 44.83 878,400 45.74 44.77
11-04-26 42.61 43.50 42.53 1,100,000 43.24 42.32
11-04-25 43.02 43.04 42.54 838,600 42.69 41.78
11-04-21 43.51 43.65 43.10 681,500 43.20 42.28
11-04-20 43.58 43.68 43.47 255,800 43.60 42.67
11-04-19 43.35 43.48 43.12 245,100 43.37 42.45
11-04-18 43.09 43.45 42.62 571,100 43.38 42.46
11-04-15 44.05 44.20 43.82 525,700 43.92 42.99
Date Open High Low Vol Cls adjCls
11-04-14 43.93 44.09 43.76 586,300 43.96 43.03
11-04-13 43.36 43.39 42.96 525,000 43.18 42.26
11-04-12 42.39 42.74 42.38 610,100 42.59 41.68
11-04-11 42.58 42.60 42.15 308,300 42.22 41.32
11-04-08 43.02 43.02 42.51 378,600 42.63 41.72
11-04-07 42.88 42.97 42.19 390,500 42.57 41.67
11-04-06 42.95 42.98 42.75 338,600 42.80 41.89
11-04-05 42.52 43.03 42.52 538,100 42.68 41.77
11-04-04 43.66 43.72 43.43 518,500 43.52 42.60
Date Open High Low Vol Cls adjCls
11-04-01 43.73 43.99 43.48 448,600 43.89 42.96
11-03-31 43.61 43.67 43.30 385,600 43.35 42.43
11-03-30 44.12 44.29 43.91 394,900 44.18 43.24
11-03-29 43.45 43.79 43.13 785,900 43.67 42.74
11-03-28 43.66 43.80 43.32 641,700 43.34 42.42
11-03-25 43.60 43.79 43.38 1,007,500 43.44 42.52
11-03-24 44.74 45.46 44.68 418,900 45.30 44.34
11-03-23 46.10 46.39 45.53 438,600 46.14 45.16
11-03-22 45.20 45.32 44.76 1,253,800 45.07 44.11
Date Open High Low Vol Cls adjCls
11-03-21 45.91 46.17 45.51 789,300 45.66 44.69
11-03-18 43.55 44.98 43.41 1,171,700 44.92 43.97
11-03-17 43.67 44.22 43.52 980,700 43.85 42.92
11-03-16 43.99 44.25 42.29 2,290,200 42.69 41.78
11-03-15 42.56 45.95 42.56 1,618,500 45.73 44.76
11-03-14 42.75 44.60 42.63 887,400 43.61 42.68
11-03-11 45.47 45.85 45.30 622,400 45.52 44.55
11-03-10 46.10 46.33 45.97 573,300 46.03 45.05
11-03-09 46.17 46.37 45.85 570,800 46.36 45.37
Date Open High Low Vol Cls adjCls
11-03-08 46.47 46.91 46.31 159,500 46.75 45.76
11-03-07 47.09 47.36 46.36 242,100 46.50 45.51
11-03-04 47.66 47.74 47.12 357,600 47.54 46.53
11-03-03 47.38 47.70 47.29 384,800 47.65 46.64
11-03-02 47.74 47.97 47.64 109,800 47.71 46.70
11-03-01 48.19 48.28 47.62 364,800 47.69 46.68
11-02-28 48.30 48.41 48.05 337,500 48.28 47.25
11-02-25 47.93 47.98 47.75 259,800 47.89 46.87
11-02-24 47.70 47.79 47.38 384,100 47.65 46.64
Date Open High Low Vol Cls adjCls
11-02-23 47.98 48.05 47.50 728,700 47.80 46.78
11-02-22 48.18 48.51 47.79 453,900 47.95 46.93
11-02-18 49.11 49.30 49.00 208,100 49.22 48.17
11-02-17 48.96 49.35 48.73 620,800 49.29 48.24
11-02-16 47.40 47.59 47.24 494,600 47.41 46.40
11-02-15 47.10 47.12 46.60 1,205,400 46.97 45.97
11-02-14 48.01 48.03 47.67 530,800 47.86 46.84
11-02-11 47.60 48.08 47.40 154,100 47.98 46.96
11-02-10 47.39 47.92 47.39 136,300 47.78 46.76
Date Open High Low Vol Cls adjCls
11-02-09 47.73 48.08 47.68 1,097,400 47.86 46.84
11-02-08 48.06 48.11 47.83 330,100 47.90 46.88
11-02-07 48.15 48.30 48.01 330,700 48.07 47.05
11-02-04 48.54 48.63 48.25 313,600 48.53 47.50
11-02-03 48.84 49.16 48.50 292,900 49.08 48.04
11-02-02 49.00 49.14 48.78 269,200 48.87 47.83
11-02-01 48.96 49.22 48.86 394,600 49.06 48.02
11-01-31 49.29 49.33 48.99 187,300 49.16 48.12
11-01-28 49.70 49.74 48.54 433,700 48.78 47.74
Date Open High Low Vol Cls adjCls
11-01-27 50.76 51.22 50.42 602,800 50.85 49.77
11-01-26 50.04 50.39 49.92 279,100 50.07 49.01
11-01-25 49.83 50.06 49.61 218,900 50.06 49.00
11-01-24 49.52 50.04 49.49 560,300 49.98 48.92
11-01-21 49.57 49.70 49.25 248,600 49.34 48.29
11-01-20 49.85 50.17 49.37 359,000 49.80 48.74
11-01-19 50.86 51.01 50.53 274,500 50.64 49.56
11-01-18 50.98 51.05 50.64 357,800 50.86 49.78
11-01-14 50.74 51.52 50.68 668,100 51.48 50.39
Date Open High Low Vol Cls adjCls
11-01-13 51.11 51.28 50.90 232,900 50.94 49.86
11-01-12 50.25 50.69 50.17 290,100 50.51 49.44
11-01-11 50.40 50.40 50.07 354,000 50.30 49.23
11-01-10 50.50 50.65 50.14 135,200 50.48 49.41
11-01-07 51.00 51.00 50.19 256,300 50.55 49.48
11-01-06 51.55 51.61 51.11 159,300 51.25 50.16
11-01-05 50.91 51.67 50.91 305,600 51.47 50.38
11-01-04 52.02 52.06 51.39 337,900 51.84 50.74
11-01-03 52.01 52.30 51.74 186,400 52.26 51.15
Date Open High Low Vol Cls adjCls
10-12-31 51.14 51.69 51.14 114,400 51.34 50.25
10-12-30 51.42 51.56 51.15 103,700 51.20 50.11
10-12-29 51.38 51.58 51.30 177,100 51.30 50.21
10-12-28 51.65 51.77 51.21 308,500 51.50 50.41
10-12-27 51.31 52.15 51.31 327,300 51.85 50.75
10-12-23 50.63 51.05 50.52 183,200 50.72 49.64
10-12-22 50.90 50.97 50.68 205,000 50.81 49.73
10-12-21 50.00 50.33 49.98 250,300 50.26 49.19
10-12-20 49.30 49.53 49.14 118,500 49.41 48.36
Date Open High Low Vol Cls adjCls
10-12-17 49.25 49.56 49.23 137,000 49.50 48.45
10-12-16 48.97 49.78 48.91 256,700 49.66 48.60
10-12-15 48.84 49.03 48.45 225,700 48.78 47.74
10-12-14 48.83 49.05 48.67 355,500 48.79 47.75
10-12-13 49.20 49.25 48.93 319,500 49.00 47.96
10-12-10 48.90 49.09 48.76 208,300 48.99 47.95
10-12-09 49.12 49.25 48.92 314,600 48.98 47.94
10-12-08 48.67 48.87 48.49 165,400 48.79 47.75
10-12-07 49.34 49.48 48.85 294,900 48.93 47.89
Date Open High Low Vol Cls adjCls
10-12-06 49.26 49.30 48.99 171,500 49.15 48.11
10-12-03 49.24 49.66 49.07 729,800 49.62 48.57
10-12-02 48.23 49.07 48.21 252,600 48.95 47.91
10-12-01 47.70 48.14 47.58 797,000 47.92 46.90
10-11-30 46.75 47.36 46.71 244,900 47.06 46.06
10-11-29 47.55 47.82 47.10 277,200 47.76 46.74
10-11-26 47.63 47.97 47.33 208,600 47.72 46.71
10-11-24 48.04 48.69 48.04 214,300 48.59 47.56
10-11-23 47.62 47.62 47.05 382,500 47.50 46.49
Date Open High Low Vol Cls adjCls
10-11-22 48.48 48.60 47.72 155,200 48.46 47.43
10-11-19 48.09 48.42 47.85 210,500 48.42 47.39
10-11-18 48.13 48.66 48.13 312,100 48.48 47.45
10-11-17 47.41 47.78 47.37 210,200 47.53 46.52
10-11-16 47.46 47.50 46.59 367,100 47.01 46.01
10-11-15 48.20 48.22 47.64 206,000 47.71 46.70
10-11-12 48.08 48.32 47.51 212,100 47.75 46.74
10-11-11 48.27 48.63 48.19 368,500 48.57 47.54
10-11-10 48.74 48.82 47.99 489,600 48.74 47.70
Date Open High Low Vol Cls adjCls
10-11-09 48.05 48.26 47.43 241,800 47.56 46.55
10-11-08 48.10 48.15 47.85 376,000 48.03 47.01
10-11-05 48.01 48.19 47.74 400,400 48.13 47.11
10-11-04 47.00 47.37 46.94 348,200 47.33 46.32
10-11-03 45.71 46.02 45.33 277,100 45.92 44.94
10-11-02 45.98 46.03 45.65 193,700 45.71 44.74
10-11-01 45.58 45.99 45.26 325,000 45.56 44.59
10-10-29 46.26 46.39 45.98 206,500 46.00 45.02
10-10-28 46.25 46.72 46.25 424,900 46.60 45.61
Date Open High Low Vol Cls adjCls
10-10-27 44.90 45.66 44.90 348,200 45.65 44.68
10-10-26 45.74 46.01 45.40 592,800 45.76 44.79
10-10-25 46.55 46.79 46.39 587,100 46.49 45.50
10-10-22 46.35 46.65 46.35 280,000 46.57 45.58
10-10-21 46.21 46.61 45.78 464,800 46.25 45.27
10-10-20 46.30 46.92 46.30 259,200 46.64 45.65
10-10-19 46.90 47.11 46.23 301,400 46.48 45.49
10-10-18 47.36 47.71 47.34 125,600 47.65 46.64
10-10-15 47.72 47.77 47.22 296,300 47.44 46.43
Date Open High Low Vol Cls adjCls
10-10-14 47.79 47.93 47.45 476,200 47.76 46.74
10-10-13 47.32 47.67 47.30 202,100 47.40 46.39
10-10-12 46.73 47.26 46.39 237,900 47.16 46.16
10-10-11 46.69 46.94 46.60 96,500 46.69 45.70
10-10-08 46.45 46.96 46.27 178,200 46.80 45.81
10-10-07 47.09 47.09 46.19 294,000 46.65 45.66
10-10-06 47.18 47.37 46.90 231,200 47.03 46.03
10-10-05 47.32 48.06 47.32 295,900 47.85 46.83
10-10-04 47.13 47.16 46.43 249,200 46.79 45.80
Date Open High Low Vol Cls adjCls
10-10-01 47.57 47.74 47.34 476,900 47.48 46.47
10-09-30 47.00 47.29 46.31 400,500 46.72 45.73
10-09-29 46.85 47.06 46.70 347,000 46.86 45.86
10-09-28 46.32 46.32 45.53 280,300 46.00 45.02
10-09-27 45.96 45.98 45.61 239,000 45.72 44.75
10-09-24 45.36 45.69 45.24 244,400 45.52 44.55
10-09-23 44.63 45.31 44.56 264,300 44.96 44.00
10-09-22 45.43 45.64 45.03 317,300 45.31 44.35
10-09-21 45.83 46.29 45.65 471,700 45.77 44.80
Date Open High Low Vol Cls adjCls
10-09-20 45.22 45.58 45.00 322,700 45.48 44.51
10-09-17 45.01 45.01 44.63 351,100 44.72 43.77
10-09-16 44.94 45.32 44.89 219,300 45.30 44.34
10-09-15 44.82 45.46 44.82 377,100 45.45 44.48
10-09-14 44.55 44.90 44.18 439,000 44.52 43.57
10-09-13 44.85 45.11 44.59 403,200 45.03 44.07
10-09-10 44.50 44.74 44.37 491,200 44.67 43.72
10-09-09 43.08 43.24 42.82 644,500 43.07 42.15
10-09-08 42.31 42.45 42.15 266,400 42.24 41.34
Date Open High Low Vol Cls adjCls
10-09-07 42.59 42.59 42.15 177,100 42.20 41.30
10-09-03 42.35 42.68 42.34 159,100 42.64 41.73
10-09-02 41.60 41.92 41.49 220,800 41.92 41.03
10-09-01 41.43 42.12 41.22 219,900 41.93 41.04
10-08-31 40.49 41.11 40.36 921,000 40.91 40.04
10-08-30 41.68 41.84 41.50 340,100 41.54 40.66
10-08-27 41.18 41.46 40.74 301,800 41.35 40.47
10-08-26 40.80 41.05 40.40 293,200 40.56 39.70
10-08-25 40.43 40.73 40.14 283,300 40.60 39.74
Date Open High Low Vol Cls adjCls
10-08-24 41.22 41.32 40.79 524,700 41.02 40.15
10-08-23 41.76 41.86 41.18 178,000 41.18 40.30
10-08-20 41.89 41.97 41.61 165,400 41.96 41.07
10-08-19 42.49 42.82 41.65 416,000 42.26 41.36
10-08-18 41.84 42.03 41.60 150,200 41.79 40.90
10-08-17 41.56 42.09 41.55 149,500 41.84 40.95
10-08-16 41.29 41.54 40.89 171,500 41.43 40.55
10-08-13 41.40 41.57 41.05 169,000 41.31 40.43
10-08-12 41.16 41.52 41.08 399,900 41.46 40.58
Date Open High Low Vol Cls adjCls
10-08-11 41.24 41.35 40.68 239,700 40.74 39.87
10-08-10 42.37 42.74 42.14 162,400 42.51 41.61
10-08-09 42.90 43.23 42.71 180,400 43.23 42.31
10-08-06 42.82 43.37 42.59 230,400 43.18 42.26
10-08-05 43.09 43.16 42.62 204,600 43.08 42.16
10-08-04 43.22 43.23 42.85 355,400 43.09 42.17
10-08-03 43.84 44.26 43.70 265,200 43.95 43.02
10-08-02 44.16 44.51 43.54 335,600 44.39 43.45
10-07-30 42.92 43.43 42.90 543,000 43.32 42.40
Date Open High Low Vol Cls adjCls
10-07-29 43.50 43.80 43.02 503,600 43.20 42.28
10-07-28 42.34 42.34 41.89 503,000 42.13 41.23
10-07-27 40.75 41.69 40.66 382,500 41.35 40.47
10-07-26 40.27 40.60 40.07 486,600 40.58 39.72
10-07-23 39.51 40.17 39.32 296,500 39.99 39.14
10-07-22 38.78 39.28 38.73 319,300 39.04 38.21
10-07-21 38.78 38.78 38.00 224,100 38.14 37.33
10-07-20 38.04 38.78 37.99 377,400 38.78 37.96
10-07-19 37.96 38.44 37.94 165,400 38.35 37.53
Date Open High Low Vol Cls adjCls
10-07-16 39.06 39.06 37.98 300,400 37.99 37.18
10-07-15 39.62 39.82 39.38 212,000 39.76 38.91
10-07-14 40.05 40.23 39.90 412,100 40.13 39.28
10-07-13 39.32 39.70 39.21 179,300 39.58 38.74
10-07-12 39.00 39.22 38.77 203,400 39.16 38.33
10-07-09 39.10 39.42 38.94 540,600 39.33 38.49
10-07-08 39.05 39.19 38.68 773,200 39.16 38.33
10-07-07 38.39 38.91 38.27 306,000 38.89 38.06
10-07-06 38.20 38.74 37.79 419,100 38.11 37.30
Date Open High Low Vol Cls adjCls
10-07-02 37.32 37.47 36.98 549,400 37.17 36.38
10-07-01 36.81 37.26 36.80 540,400 37.01 36.22
10-06-30 37.11 37.85 37.11 1,343,700 37.31 36.52
10-06-29 38.23 38.23 37.27 350,700 37.43 36.63
10-06-28 39.00 39.30 38.88 217,400 39.12 38.29
10-06-25 39.14 39.40 38.89 387,000 39.19 38.36
10-06-24 40.76 40.76 39.87 545,300 40.10 39.25
10-06-23 40.70 40.92 40.25 321,000 40.54 39.68
10-06-22 41.48 42.02 41.01 412,500 41.07 40.20
Date Open High Low Vol Cls adjCls
10-06-21 42.47 42.70 42.18 268,100 42.45 41.55
10-06-18 41.66 41.97 41.66 159,000 41.79 40.90
10-06-17 42.10 42.25 41.67 172,400 42.01 41.12
10-06-16 42.14 42.49 42.01 239,300 42.39 41.49
10-06-15 41.18 41.69 41.00 181,000 41.65 40.76
10-06-14 41.33 41.49 40.89 272,000 41.06 40.19
10-06-11 40.02 40.91 40.02 149,100 40.85 39.98
10-06-10 40.33 40.64 40.19 321,800 40.58 39.72
10-06-09 39.89 40.63 39.78 527,600 39.84 38.99
Date Open High Low Vol Cls adjCls
10-06-08 40.18 40.48 39.65 329,200 40.45 39.59
10-06-07 40.31 40.58 39.72 366,400 39.83 38.98
10-06-04 41.11 41.36 40.84 451,600 41.02 40.15
10-06-03 41.50 41.99 41.43 327,200 41.96 41.07
10-06-02 40.60 41.49 40.45 409,900 41.45 40.57
10-06-01 40.56 41.26 40.49 371,400 40.57 39.71
10-05-28 41.37 41.37 40.57 532,800 40.88 40.01
10-05-27 40.69 41.44 40.46 496,200 41.42 40.54
10-05-26 40.11 40.41 39.41 1,060,300 39.55 38.71
Date Open High Low Vol Cls adjCls
10-05-25 39.80 40.27 39.52 1,203,400 40.22 39.37
10-05-24 41.08 41.44 40.75 286,000 40.86 39.99
10-05-21 40.28 41.80 40.28 315,100 41.80 40.91
10-05-20 41.70 41.70 40.89 651,200 41.13 40.26
10-05-19 42.51 42.80 41.94 470,200 42.60 41.69
10-05-18 43.38 43.50 42.46 207,500 42.71 41.80
10-05-17 43.25 43.32 42.34 250,900 43.28 42.36
10-05-14 43.04 43.24 42.52 202,600 43.00 42.09
10-05-13 44.02 44.42 43.51 262,800 43.66 42.73
Date Open High Low Vol Cls adjCls
10-05-12 43.85 44.48 43.85 235,900 44.30 43.36
10-05-11 43.97 44.99 43.97 534,200 44.09 43.15
10-05-10 45.63 45.89 45.21 436,600 45.46 44.49
10-05-07 44.05 44.17 42.47 856,200 43.79 42.86
10-05-06 44.42 44.78 41.31 1,239,900 44.05 43.11
10-05-05 43.91 44.55 43.82 445,100 44.43 43.49
10-05-04 45.36 45.36 44.19 466,700 44.35 43.41
10-05-03 45.65 46.15 45.64 249,000 46.09 45.11
10-04-30 46.11 46.30 45.57 287,600 45.68 44.71
Date Open High Low Vol Cls adjCls
10-04-29 45.81 46.33 45.72 179,500 46.28 45.30
10-04-28 45.96 46.06 45.41 208,500 45.56 44.59
10-04-27 46.59 46.77 45.68 424,000 45.74 44.77
10-04-26 46.74 47.34 46.04 354,400 47.30 46.29
10-04-23 45.27 46.17 45.27 382,200 46.02 45.04
10-04-22 45.05 45.49 44.90 498,100 45.47 44.50
10-04-21 45.67 45.88 45.42 323,300 45.64 44.67
10-04-20 46.16 46.46 45.84 376,900 46.08 45.10
10-04-19 45.88 46.27 45.68 198,300 46.19 45.21
Date Open High Low Vol Cls adjCls
10-04-16 47.04 47.04 46.05 201,900 46.30 45.32
10-04-15 47.01 47.43 46.97 178,800 47.37 46.36
10-04-14 46.99 47.38 46.59 193,000 47.29 46.28
10-04-13 46.00 46.17 45.76 170,400 46.09 45.11
10-04-12 45.80 46.22 45.76 393,000 46.00 45.02
10-04-09 46.11 46.26 45.76 665,700 46.05 45.07
10-04-08 46.60 46.79 46.21 382,100 46.43 45.44
10-04-07 47.39 47.54 46.85 298,400 47.03 46.03
10-04-06 47.32 47.51 46.94 226,900 47.51 46.50
Date Open High Low Vol Cls adjCls
10-04-05 46.91 47.45 46.81 304,300 47.39 46.38
10-04-01 46.88 46.97 46.53 437,800 46.97 45.97
10-03-31 46.54 46.54 45.96 427,400 46.21 45.23
10-03-30 46.45 46.81 46.25 461,600 46.55 45.56
10-03-29 45.83 45.89 45.48 166,800 45.87 44.90
10-03-26 45.80 46.24 45.70 241,000 45.92 44.94
10-03-25 45.74 46.04 45.46 358,900 45.51 44.54
10-03-24 45.61 45.87 45.47 169,300 45.60 44.63
10-03-23 45.44 45.83 45.22 114,000 45.83 44.86
Date Open High Low Vol Cls adjCls
10-03-22 44.92 45.79 44.92 290,900 45.77 44.80
10-03-19 45.17 45.39 44.84 691,300 45.17 44.21
10-03-18 44.84 44.95 44.49 299,100 44.69 43.74
10-03-17 45.72 45.90 45.56 253,000 45.68 44.71
10-03-16 45.76 45.88 45.38 201,700 45.85 44.88
10-03-15 45.52 46.22 45.43 555,700 46.10 45.12
10-03-12 44.84 44.92 44.66 154,900 44.85 43.90
10-03-11 44.49 44.82 44.41 126,500 44.80 43.85
10-03-10 44.14 44.57 44.00 332,300 44.48 43.53
Date Open High Low Vol Cls adjCls
10-03-09 43.90 44.16 43.77 533,700 43.88 42.95
10-03-08 44.15 44.34 43.98 219,100 44.14 43.20
10-03-05 43.33 44.14 43.21 254,700 44.06 43.12
10-03-04 42.72 42.72 42.30 159,400 42.57 41.67
10-03-03 42.78 43.09 42.55 166,500 42.78 41.87
10-03-02 42.42 42.77 42.27 206,300 42.51 41.61
10-03-01 41.73 42.25 41.73 196,400 42.18 41.28
10-02-26 41.48 41.61 41.21 329,400 41.48 40.60
10-02-25 41.04 41.63 41.04 160,700 41.58 40.70
Date Open High Low Vol Cls adjCls
10-02-24 41.32 41.60 41.23 271,200 41.41 40.53
10-02-23 42.13 42.13 41.55 379,900 41.61 40.73
10-02-22 41.99 42.25 41.88 417,100 42.19 41.29
10-02-19 40.89 41.26 40.68 193,600 41.09 40.22
10-02-18 41.16 41.33 40.90 298,000 41.31 40.43
10-02-17 40.72 41.15 40.72 294,400 41.07 40.20
10-02-16 39.92 40.08 39.50 133,200 40.03 39.18
10-02-12 38.98 39.62 38.98 174,200 39.54 38.70
10-02-11 39.42 39.92 39.31 212,900 39.88 39.03
Date Open High Low Vol Cls adjCls
10-02-10 39.71 39.84 39.25 213,300 39.60 38.76
10-02-09 39.54 39.83 39.24 253,700 39.71 38.87
10-02-08 39.22 39.52 38.87 290,000 38.87 38.04
10-02-05 39.41 39.72 38.91 392,100 39.50 38.66
10-02-04 40.07 40.34 39.78 351,300 39.90 39.05
10-02-03 40.20 40.61 40.14 234,300 40.55 39.69
10-02-02 39.65 40.49 39.62 368,700 40.42 39.56
10-02-01 39.20 39.41 39.10 332,400 39.35 38.51
10-01-29 39.50 39.67 39.02 611,300 39.11 38.28
Date Open High Low Vol Cls adjCls
10-01-28 40.89 41.17 40.10 297,100 40.30 39.44
10-01-27 40.65 41.08 40.41 320,300 40.89 40.02
10-01-26 41.33 41.83 41.31 208,600 41.42 40.54
10-01-25 41.42 41.92 41.42 308,800 41.72 40.83
10-01-22 41.33 41.70 41.01 443,900 41.08 40.21
10-01-21 41.15 41.42 40.83 472,500 41.05 40.18
10-01-20 40.66 40.68 40.19 309,700 40.50 39.64
10-01-19 41.37 42.33 41.37 177,500 42.27 41.37
10-01-15 42.00 42.16 41.71 130,800 41.87 40.98
Date Open High Low Vol Cls adjCls
10-01-14 41.90 42.46 41.66 532,900 42.29 41.39
10-01-13 42.06 42.32 41.89 633,400 42.20 41.30
10-01-12 42.76 42.76 42.43 304,000 42.68 41.77
10-01-11 42.01 42.21 41.73 188,600 42.12 41.22
10-01-08 41.96 42.03 41.45 278,500 41.99 41.10
10-01-07 42.48 42.55 42.16 790,500 42.31 41.41
10-01-06 43.62 43.71 43.23 491,100 43.52 42.60
10-01-05 43.20 43.69 43.19 283,700 43.57 42.64
10-01-04 42.50 43.23 42.50 213,300 43.23 42.31
Date Open High Low Vol Cls adjCls
09-12-31 42.45 42.67 42.29 116,300 42.32 41.42
09-12-30 42.16 42.64 42.16 137,100 42.62 41.71
09-12-29 42.83 42.95 42.54 103,500 42.69 41.78
09-12-28 43.60 43.60 43.00 262,800 43.12 42.20
09-12-24 43.50 43.95 43.50 179,200 43.84 42.91
09-12-23 41.83 41.99 41.70 140,700 41.93 41.04
09-12-22 41.42 41.78 41.42 335,300 41.68 40.79
09-12-21 41.25 41.50 41.03 504,700 41.11 40.24
09-12-18 41.44 41.57 41.11 255,500 41.35 40.47
Date Open High Low Vol Cls adjCls
09-12-17 41.37 41.40 41.16 232,400 41.25 40.37
09-12-16 42.23 42.23 41.77 174,300 41.85 40.96
09-12-15 41.78 41.98 41.68 182,700 41.91 41.02
09-12-14 42.10 42.51 42.10 163,800 42.33 41.43
09-12-11 41.98 42.21 41.88 238,900 42.18 41.28
09-12-10 42.16 42.49 42.01 415,100 42.20 41.30
09-12-09 41.25 41.35 40.96 230,600 41.29 40.41
09-12-08 41.33 41.33 41.05 279,200 41.28 40.40
09-12-07 41.44 41.61 41.15 504,900 41.33 40.45
Date Open High Low Vol Cls adjCls
09-12-04 40.59 41.35 40.57 700,900 41.04 40.17
09-12-03 39.65 40.21 39.58 415,800 39.67 38.83
09-12-02 38.54 38.83 38.44 201,600 38.63 37.81
09-12-01 38.89 39.45 38.69 346,100 39.26 38.43
09-11-30 38.29 38.36 37.93 428,000 38.22 37.41
09-11-27 36.91 37.57 36.63 233,900 37.28 36.49
09-11-25 38.20 38.33 37.83 187,200 38.33 37.52
09-11-24 37.77 38.05 37.27 274,200 37.64 36.84
09-11-23 38.19 38.70 38.19 267,100 38.37 37.55
Date Open High Low Vol Cls adjCls
09-11-20 37.86 38.09 37.82 839,000 38.03 37.22
09-11-19 37.88 37.88 36.88 409,500 37.11 36.32
09-11-18 39.34 39.34 38.44 418,700 38.63 37.81
09-11-17 38.70 38.98 38.61 262,000 38.91 38.08
09-11-16 37.90 38.50 37.75 494,400 38.33 37.52
09-11-13 37.70 38.24 37.68 221,800 37.99 37.18
09-11-12 37.96 38.06 37.46 171,800 37.56 36.76
09-11-11 38.27 38.62 38.17 383,100 38.30 37.49
09-11-10 37.78 38.18 37.77 475,800 38.10 37.29
Date Open High Low Vol Cls adjCls
09-11-09 38.10 38.27 37.36 364,800 38.27 37.46
09-11-06 37.32 37.96 37.31 337,600 37.82 37.02
09-11-05 37.67 37.70 37.33 410,700 37.49 36.69
09-11-04 37.86 37.99 37.47 278,100 37.53 36.73
09-11-03 37.62 37.75 37.33 231,300 37.74 36.94
09-11-02 37.88 38.38 37.43 388,700 37.78 36.98
09-10-30 38.61 38.67 37.39 629,500 37.66 36.86
09-10-29 38.29 38.67 38.21 497,300 38.58 37.76
09-10-28 37.73 37.81 37.17 399,700 37.25 36.46
Date Open High Low Vol Cls adjCls
09-10-27 38.70 38.90 37.86 423,700 38.12 37.31
09-10-26 39.42 39.74 38.76 482,100 38.96 38.13
09-10-23 39.73 39.73 38.90 695,800 39.08 38.25
09-10-22 39.70 40.10 39.42 1,112,800 40.03 39.18
09-10-21 39.35 39.79 39.23 650,200 39.24 38.41
09-10-20 39.60 39.68 39.26 728,400 39.52 38.68
09-10-19 38.99 39.38 38.90 657,700 39.23 38.40
09-10-16 38.72 38.78 38.44 471,900 38.71 37.89
09-10-15 38.95 39.19 38.89 968,300 39.15 38.32
Date Open High Low Vol Cls adjCls
09-10-14 38.68 39.08 38.61 915,400 39.08 38.25
09-10-13 38.85 39.04 38.54 614,900 38.75 37.93
09-10-12 38.63 38.99 38.41 464,400 38.79 37.97
09-10-09 38.38 38.70 38.30 491,800 38.49 37.67
09-10-08 38.54 38.55 38.21 779,600 38.37 37.55
09-10-07 37.86 37.86 37.51 495,500 37.69 36.89
09-10-06 37.98 38.25 37.74 376,700 37.98 37.17
09-10-05 37.51 38.18 37.51 648,400 38.09 37.28
09-10-02 38.00 38.27 37.78 410,700 37.94 37.13
Date Open High Low Vol Cls adjCls
09-10-01 39.45 39.54 38.41 524,900 38.50 37.68
09-09-30 40.24 40.38 39.63 262,600 39.99 39.14
09-09-29 40.19 40.53 39.98 368,900 40.04 39.19
09-09-28 40.07 40.75 39.94 609,100 40.53 39.67
09-09-25 40.33 40.71 40.07 541,900 40.11 39.26
09-09-24 40.90 41.12 40.26 733,000 40.50 39.64
09-09-23 40.50 40.82 40.13 303,900 40.14 39.29
09-09-22 40.40 40.66 40.39 239,000 40.49 39.63
09-09-21 39.96 40.33 39.84 145,400 40.08 39.23
Date Open High Low Vol Cls adjCls
09-09-18 40.73 40.73 40.36 412,900 40.49 39.63
09-09-17 40.23 40.53 40.01 324,400 40.15 39.30
09-09-16 40.77 41.25 40.47 681,200 41.08 40.21
09-09-15 38.84 39.65 38.84 678,900 39.53 38.69
09-09-14 38.33 38.66 37.60 394,800 38.58 37.76
09-09-11 39.08 39.38 39.03 396,900 39.05 38.22
09-09-10 38.82 39.22 38.60 321,200 39.17 38.34
09-09-09 38.08 38.63 37.73 720,200 38.41 37.59
09-09-08 38.67 38.94 38.49 593,800 38.67 37.85
Date Open High Low Vol Cls adjCls
09-09-04 37.81 38.26 37.62 405,300 38.12 37.31
09-09-03 37.54 37.63 37.18 412,700 37.58 36.78
09-09-02 37.72 37.87 37.41 773,600 37.62 36.82
09-09-01 38.48 38.70 37.80 587,500 37.83 37.03
09-08-31 38.32 38.33 38.00 537,600 38.21 37.40
09-08-28 39.39 39.69 39.22 376,500 39.47 38.63
09-08-27 38.85 39.03 38.55 534,300 38.99 38.16
09-08-26 39.10 39.25 38.79 935,200 39.06 38.23
09-08-25 39.25 39.57 39.12 456,100 39.35 38.51
Date Open High Low Vol Cls adjCls
09-08-24 38.94 39.25 38.86 513,600 39.12 38.29
09-08-21 37.62 38.12 37.51 455,600 37.98 37.17
09-08-20 37.01 37.69 36.99 615,600 37.60 36.80
09-08-19 35.94 36.52 35.71 392,700 36.27 35.50
09-08-18 35.49 36.05 34.65 793,600 35.94 35.18
09-08-17 34.70 34.80 34.25 346,900 34.27 33.54
09-08-14 36.12 36.12 35.29 304,900 35.53 34.77
09-08-13 35.97 36.03 35.49 720,200 35.91 35.15
09-08-12 35.29 36.11 35.29 719,300 35.82 35.06
Date Open High Low Vol Cls adjCls
09-08-11 35.72 35.81 35.51 341,000 35.55 34.79
09-08-10 35.54 35.94 35.54 649,000 35.72 34.96
09-08-07 35.60 36.19 35.60 574,700 35.63 34.87
09-08-06 35.62 35.80 35.33 1,784,300 35.57 34.81
09-08-05 35.73 36.01 35.54 513,600 35.83 35.07
09-08-04 36.43 36.43 36.15 206,600 36.31 35.54
09-08-03 36.80 36.94 36.55 303,600 36.80 36.02
09-07-31 36.75 37.21 36.71 441,800 37.02 36.23
09-07-30 36.06 36.58 35.85 360,000 36.33 35.56
Date Open High Low Vol Cls adjCls
09-07-29 35.51 36.00 35.51 410,700 35.90 35.14
09-07-28 35.35 36.07 35.33 823,700 36.05 35.28
09-07-27 35.25 35.56 35.14 264,400 35.53 34.77
09-07-24 34.60 35.48 34.57 441,100 35.14 34.39
09-07-23 33.40 34.25 33.40 353,700 34.04 33.32
09-07-22 33.41 33.89 33.39 484,200 33.64 32.93
09-07-21 34.19 34.22 33.71 715,500 33.92 33.20
09-07-20 33.25 33.67 33.25 225,800 33.63 32.92
09-07-17 33.34 33.34 33.01 393,900 33.13 32.43
Date Open High Low Vol Cls adjCls
09-07-16 33.00 33.59 32.98 509,200 33.41 32.70
09-07-15 32.55 33.15 32.55 434,000 33.04 32.34
09-07-14 32.31 32.69 32.31 188,200 32.56 31.87
09-07-13 31.88 32.30 31.61 268,400 32.20 31.52
09-07-10 31.45 31.72 31.33 371,700 31.64 30.97
09-07-09 31.53 31.97 31.53 443,800 31.73 31.06
09-07-08 31.84 31.90 31.41 519,000 31.70 31.03
09-07-07 32.14 32.14 31.47 731,500 31.55 30.88
09-07-06 32.25 32.46 32.06 416,200 32.31 31.62
Date Open High Low Vol Cls adjCls
09-07-02 31.75 31.83 31.24 398,000 31.28 30.62
09-07-01 32.54 32.93 32.52 392,900 32.55 31.86
09-06-30 32.96 32.96 32.24 429,100 32.53 31.84
09-06-29 33.63 33.63 33.14 352,800 33.43 32.72
09-06-26 34.02 34.06 33.73 363,800 33.90 33.18
09-06-25 33.50 34.42 33.34 461,200 34.39 33.66
09-06-24 33.50 34.16 33.50 396,300 33.69 32.97
09-06-23 32.37 32.94 32.37 267,200 32.72 32.02
09-06-22 33.20 33.20 32.43 325,400 32.58 31.89
Date Open High Low Vol Cls adjCls
09-06-19 33.58 33.79 33.49 349,900 33.61 32.90
09-06-18 32.44 32.61 32.21 298,500 32.36 31.67
09-06-17 33.01 33.18 32.60 415,700 32.99 32.29
09-06-16 33.30 33.69 33.00 430,300 33.06 32.36
09-06-15 34.01 34.04 32.91 380,400 33.21 32.50
09-06-12 34.28 34.55 34.14 496,000 34.52 33.79
09-06-11 34.23 34.94 34.11 372,400 34.61 33.87
09-06-10 34.58 34.58 33.78 395,000 34.18 33.45
09-06-09 34.25 34.71 34.23 457,000 34.47 33.74
Date Open High Low Vol Cls adjCls
09-06-08 33.76 34.29 33.49 705,500 33.97 33.25
09-06-05 33.82 33.89 33.36 844,800 33.51 32.80
09-06-04 32.32 32.67 32.18 443,400 32.59 31.90
09-06-03 32.70 32.85 32.05 580,900 32.38 31.69
09-06-02 32.93 33.60 32.93 791,800 33.35 32.64
09-06-01 33.30 33.52 33.11 1,316,700 33.15 32.45
09-05-29 32.87 33.18 32.58 602,700 33.17 32.47
09-05-28 33.02 33.27 32.72 719,800 33.15 32.45
09-05-27 33.42 33.53 32.77 466,000 32.86 32.16
Date Open High Low Vol Cls adjCls
09-05-26 33.21 34.20 33.16 656,600 34.08 33.36
09-05-22 33.41 33.84 33.41 294,000 33.53 32.82
09-05-21 34.07 34.07 33.30 375,500 33.60 32.89
09-05-20 34.64 35.12 34.55 653,700 34.66 33.92
09-05-19 34.12 34.62 34.02 430,000 34.31 33.58
09-05-18 33.26 34.18 33.26 505,800 34.12 33.39
09-05-15 34.24 34.53 33.90 1,084,700 34.14 33.41
09-05-14 33.14 33.41 32.54 687,300 33.16 32.46
09-05-13 33.75 33.77 33.20 742,800 33.40 32.69
Date Open High Low Vol Cls adjCls
09-05-12 34.76 35.12 34.31 696,500 34.83 34.09
09-05-11 34.12 34.12 33.63 600,700 33.80 33.08
09-05-08 34.48 34.98 34.09 677,200 34.84 34.10
09-05-07 34.00 34.52 33.20 884,100 33.59 32.88
09-05-06 32.92 33.53 32.92 543,900 33.52 32.81
09-05-05 32.76 33.36 32.56 397,200 32.87 32.17
09-05-04 32.15 32.84 32.15 475,500 32.83 32.13
09-05-01 31.51 32.11 31.51 624,600 32.04 31.36
09-04-30 29.55 30.75 29.55 617,700 30.21 29.57
Date Open High Low Vol Cls adjCls
09-04-29 29.48 29.98 29.46 487,600 29.63 29.00
09-04-28 29.11 29.54 28.91 333,700 29.31 28.69
09-04-27 30.22 30.42 29.85 554,800 29.94 29.30
09-04-24 30.14 30.91 30.14 945,300 30.65 30.00
09-04-23 30.10 30.80 29.88 1,258,300 30.74 30.09
09-04-22 29.51 30.77 29.25 1,409,000 30.19 29.55
09-04-21 29.93 30.41 29.68 510,800 30.32 29.68
09-04-20 30.65 30.71 30.08 599,500 30.20 29.56
09-04-17 30.97 31.02 30.65 371,400 30.93 30.27
Date Open High Low Vol Cls adjCls
09-04-16 30.77 31.08 30.38 786,900 30.87 30.21
09-04-15 30.76 31.07 30.50 755,500 30.99 30.33
09-04-14 31.47 31.47 30.95 653,700 30.95 30.29
09-04-13 31.31 32.18 31.11 442,000 31.94 31.26
09-04-09 30.74 31.61 30.74 501,000 31.54 30.87
09-04-08 29.95 30.08 29.49 648,500 29.81 29.18
09-04-07 30.34 30.57 30.20 621,800 30.31 29.67
09-04-06 30.74 30.91 30.17 533,600 30.69 30.04
09-04-03 30.88 30.98 30.37 692,300 30.88 30.22
Date Open High Low Vol Cls adjCls
09-04-02 30.43 31.40 30.28 809,000 30.95 30.29
09-04-01 29.59 30.05 28.89 801,000 29.95 29.31
09-03-31 28.82 29.47 28.82 773,100 29.03 28.41
09-03-30 29.44 29.53 28.83 674,200 29.11 28.49
09-03-27 30.05 30.55 30.05 766,500 30.25 29.61
09-03-26 30.02 30.80 29.96 927,800 30.66 30.01
09-03-25 29.00 30.00 28.95 1,248,700 29.51 28.88
09-03-24 28.76 29.40 28.62 700,600 28.97 28.35
09-03-23 28.44 29.56 28.27 1,145,600 29.51 28.88
Date Open High Low Vol Cls adjCls
09-03-20 27.75 27.96 27.02 1,350,000 27.04 26.47
09-03-19 28.34 28.67 28.04 1,157,500 28.06 27.46
09-03-18 26.48 27.80 26.34 1,345,900 27.51 26.93
09-03-17 26.84 27.65 26.60 1,111,800 27.62 27.03
09-03-16 26.65 27.40 26.35 1,309,600 26.66 26.09
09-03-13 25.17 25.82 25.06 1,324,700 25.68 25.13
09-03-12 23.56 24.30 23.29 740,700 24.29 23.77
09-03-11 23.10 23.64 23.10 724,900 23.49 22.99
09-03-10 21.93 22.68 21.71 646,200 22.61 22.13
Date Open High Low Vol Cls adjCls
09-03-09 21.67 22.00 21.23 1,237,400 21.52 21.06
09-03-06 22.16 22.59 21.51 798,700 22.05 21.58
09-03-05 22.49 22.68 21.74 925,700 21.95 21.48
09-03-04 23.70 24.17 23.52 843,700 23.88 23.37
09-03-03 23.51 23.99 23.00 1,285,700 23.23 22.74
09-03-02 24.50 24.76 23.81 954,700 23.88 23.37
09-02-27 25.03 25.47 24.92 2,042,900 25.11 24.58
09-02-26 25.39 25.55 24.44 1,422,100 24.58 24.06
09-02-25 25.44 25.93 25.09 1,312,600 25.48 24.94
Date Open High Low Vol Cls adjCls
09-02-24 24.27 25.29 24.27 1,196,700 25.15 24.62
09-02-23 24.97 25.02 23.96 1,028,400 24.07 23.56
09-02-20 23.86 24.40 23.73 914,700 24.11 23.60
09-02-19 24.80 25.10 24.33 748,200 24.41 23.89
09-02-18 24.96 25.43 24.65 1,537,400 24.97 24.44
09-02-17 25.27 25.42 24.81 1,015,500 24.81 24.28
09-02-13 26.71 26.89 26.45 655,400 26.52 25.96
09-02-12 26.75 26.85 26.10 717,600 26.78 26.21
09-02-11 27.64 28.08 27.37 508,100 27.70 27.11
Date Open High Low Vol Cls adjCls
09-02-10 28.70 28.71 27.49 988,200 27.69 27.10
09-02-09 28.14 28.91 28.14 621,400 28.73 28.12
09-02-06 27.95 28.93 27.95 627,800 28.72 28.11
09-02-05 26.87 27.84 26.77 997,600 27.60 27.01
09-02-04 27.97 28.42 27.60 872,800 27.82 27.23
09-02-03 26.92 27.56 26.64 793,800 27.46 26.88
09-02-02 25.81 26.34 25.75 713,700 26.25 25.69
09-01-30 27.95 28.13 26.84 796,100 26.96 26.39
09-01-29 29.00 29.33 28.30 793,600 28.35 27.75
Date Open High Low Vol Cls adjCls
09-01-28 28.94 29.68 28.88 742,500 29.20 28.58
09-01-27 28.40 29.00 28.40 891,600 28.84 28.23
09-01-26 27.95 28.44 27.68 950,500 27.99 27.40
09-01-23 28.01 28.97 27.81 1,045,300 28.67 28.06
09-01-22 29.36 29.58 28.77 1,018,400 29.25 28.63
09-01-21 30.30 30.91 30.05 1,153,300 30.87 30.21
09-01-20 30.60 30.78 29.54 861,100 29.58 28.95
09-01-16 30.97 31.59 30.40 753,700 31.04 30.38
09-01-15 31.01 31.41 30.28 1,128,200 31.15 30.49
Date Open High Low Vol Cls adjCls
09-01-14 31.90 31.95 30.75 1,670,900 31.10 30.44
09-01-13 32.57 32.70 32.00 1,249,800 32.24 31.55
09-01-12 34.26 34.26 33.17 916,800 33.58 32.87
09-01-09 34.40 34.48 33.71 639,200 33.79 33.07
09-01-08 34.70 34.91 34.16 691,900 34.85 34.11
09-01-07 35.24 35.25 34.21 2,011,300 34.65 33.91
09-01-06 32.05 32.84 31.85 1,758,400 32.62 31.93
09-01-05 31.13 31.56 30.84 1,037,000 30.98 30.32
09-01-02 30.92 31.93 30.92 404,500 31.71 31.04
Date Open High Low Vol Cls adjCls
08-12-31 30.81 31.75 30.81 486,300 31.40 30.73
08-12-30 29.97 31.10 29.97 530,700 31.05 30.39
08-12-29 29.88 29.88 29.25 546,700 29.70 29.07
08-12-26 29.80 29.95 29.50 354,400 29.88 29.24
08-12-24 29.62 30.18 29.51 307,000 30.00 29.36
08-12-23 30.05 30.59 29.72 624,100 29.91 29.27
08-12-22 31.07 31.07 29.98 617,400 30.41 29.76
08-12-19 30.18 30.63 29.91 755,300 30.00 29.36
08-12-18 30.60 30.99 29.43 826,000 29.83 29.20
Date Open High Low Vol Cls adjCls
08-12-17 31.00 31.51 30.88 906,400 31.30 30.63
08-12-16 29.76 31.32 29.60 850,600 31.31 30.64
08-12-15 29.63 30.06 29.12 826,500 29.60 28.97
08-12-12 28.65 29.70 28.65 796,600 29.50 28.87
08-12-11 29.54 29.88 28.78 1,100,800 28.90 28.29
08-12-10 29.12 29.98 29.12 722,000 29.82 29.19
08-12-09 28.86 29.59 28.69 884,100 28.88 28.27
08-12-08 28.80 29.80 28.79 789,700 29.48 28.85
08-12-05 26.59 28.12 26.57 871,200 28.06 27.46
Date Open High Low Vol Cls adjCls
08-12-04 27.53 28.24 27.00 743,900 27.36 26.78
08-12-03 27.87 29.24 27.73 1,076,200 29.11 28.49
08-12-02 29.69 29.69 28.32 953,300 29.27 28.65
08-12-01 28.92 29.24 27.52 995,300 27.68 27.09
08-11-28 29.35 29.83 29.14 288,800 29.76 29.13
08-11-26 29.49 30.72 29.01 1,084,500 30.58 29.93
08-11-25 30.90 31.07 29.32 1,535,500 30.15 29.51
08-11-24 28.80 30.76 28.42 1,496,900 30.18 29.54
08-11-21 27.51 28.39 26.46 1,228,200 28.39 27.79
Date Open High Low Vol Cls adjCls
08-11-20 27.09 27.55 25.96 1,292,100 26.23 25.67
08-11-19 28.73 29.10 27.35 869,200 27.45 26.87
08-11-18 29.29 29.53 28.37 932,500 29.18 28.56
08-11-17 29.66 30.39 29.31 756,100 29.70 29.07
08-11-14 29.85 30.97 29.45 1,063,400 29.65 29.02
08-11-13 29.24 31.37 28.75 909,600 31.37 30.70
08-11-12 30.58 30.72 29.55 559,200 29.66 29.03
08-11-11 31.37 31.55 30.56 840,900 31.01 30.35
08-11-10 34.99 34.99 33.78 642,500 34.30 33.57
Date Open High Low Vol Cls adjCls
08-11-07 32.62 34.03 32.41 631,900 33.87 33.15
08-11-06 35.18 35.18 31.51 2,052,300 32.18 31.50
08-11-05 38.77 39.30 36.52 2,499,700 36.97 36.18
08-11-04 35.94 36.90 35.82 898,600 36.80 36.02
08-11-03 33.94 35.02 33.94 642,500 34.77 34.03
08-10-31 33.44 34.74 33.14 1,679,200 34.27 33.54
08-10-30 30.26 31.23 29.91 1,128,800 30.46 29.81
08-10-29 29.70 29.70 27.04 766,500 28.26 27.66
08-10-28 25.99 28.46 25.99 1,389,500 28.43 27.83
Date Open High Low Vol Cls adjCls
08-10-27 24.99 25.73 24.04 2,126,400 24.04 23.53
08-10-24 26.25 28.16 26.25 1,506,800 27.42 26.84
08-10-23 30.54 31.06 29.09 1,323,100 30.64 29.99
08-10-22 32.13 32.18 30.46 649,200 31.20 30.54
08-10-21 32.90 33.71 32.31 1,129,800 32.90 32.20
08-10-20 31.87 33.13 31.79 854,500 33.00 32.30
08-10-17 30.42 32.29 30.42 1,059,600 31.14 30.48
08-10-16 30.67 31.16 29.29 1,702,900 31.04 30.38
08-10-15 33.00 33.22 30.06 981,600 30.18 29.54
Date Open High Low Vol Cls adjCls
08-10-14 37.51 37.51 33.90 744,400 34.67 33.93
08-10-13 33.19 34.00 31.91 887,000 33.99 33.27
08-10-10 28.15 31.60 27.96 753,900 30.50 29.85
08-10-09 32.64 33.69 30.66 1,198,100 30.90 30.24
08-10-08 31.26 33.55 31.00 1,673,000 31.68 31.01
08-10-07 34.19 34.68 32.75 648,900 32.80 32.10
08-10-06 34.42 35.21 32.59 1,007,800 34.36 33.63
08-10-03 36.93 37.39 35.58 857,100 35.68 34.92
08-10-02 37.70 38.37 36.95 541,200 37.24 36.45
Date Open High Low Vol Cls adjCls
08-10-01 36.76 38.24 36.76 579,400 38.01 37.20
08-09-30 35.51 37.89 35.51 853,400 37.75 36.95
08-09-29 38.23 38.31 35.93 559,100 36.81 36.03
08-09-26 38.87 39.69 38.77 426,600 39.61 38.77
08-09-25 39.88 40.37 39.59 553,300 40.11 39.26
08-09-24 39.27 39.71 38.73 611,100 39.32 38.48
08-09-23 39.35 40.13 38.16 1,039,600 39.00 38.17
08-09-22 40.99 41.00 39.33 722,700 39.53 38.69
08-09-19 40.09 41.14 38.41 808,400 41.02 40.15
Date Open High Low Vol Cls adjCls
08-09-18 37.01 38.70 36.94 899,400 38.23 37.42
08-09-17 37.28 37.45 36.15 679,200 36.21 35.44
08-09-16 36.95 37.18 35.96 1,153,900 37.02 36.23
08-09-15 39.99 39.99 38.29 911,200 38.47 37.65
08-09-12 39.51 40.32 39.50 797,800 40.05 39.20
08-09-11 40.00 40.88 39.56 606,700 40.76 39.89
08-09-10 41.96 41.96 41.13 492,100 41.35 40.47
08-09-09 42.92 43.33 42.12 467,900 42.12 41.22
08-09-08 43.31 44.17 42.95 501,400 43.33 42.41
Date Open High Low Vol Cls adjCls
08-09-05 42.86 43.17 42.42 801,800 43.08 42.16
08-09-04 44.19 44.19 43.07 368,800 43.14 42.22
08-09-03 43.15 44.11 43.15 485,500 44.10 43.16
08-09-02 43.69 44.84 43.27 572,700 43.43 42.51
08-08-29 45.01 45.15 44.50 452,200 44.74 43.79
08-08-28 44.26 44.82 44.08 832,000 44.24 43.30
08-08-27 46.09 46.36 44.08 1,475,400 44.65 43.70
08-08-26 46.00 46.49 46.00 233,800 46.37 45.38
08-08-25 46.30 46.32 45.74 250,100 45.89 44.91
Date Open High Low Vol Cls adjCls
08-08-22 46.02 46.30 45.85 359,300 46.14 45.16
08-08-21 45.50 46.15 45.47 232,900 46.02 45.04
08-08-20 45.90 46.10 45.46 246,700 45.96 44.98
08-08-19 46.97 46.97 45.98 312,900 46.10 45.12
08-08-18 48.04 48.15 47.43 292,300 47.82 46.80
08-08-15 47.92 47.98 47.16 250,300 47.62 46.61
08-08-14 46.73 47.30 46.61 281,900 47.14 46.14
08-08-13 47.77 47.79 47.09 324,800 47.47 46.46
08-08-12 48.01 48.54 48.01 327,800 48.38 47.35
Date Open High Low Vol Cls adjCls
08-08-11 48.10 48.76 47.91 510,000 48.40 47.37
08-08-08 46.01 47.29 45.87 411,800 47.14 46.14
08-08-07 46.18 46.34 45.92 382,000 46.06 45.08
08-08-06 46.38 46.93 46.38 773,000 46.80 45.81
08-08-05 45.13 45.90 44.87 346,400 45.75 44.78
08-08-04 45.00 45.00 44.35 327,100 44.42 43.48
08-08-01 45.81 45.82 45.18 324,400 45.47 44.50
08-07-31 45.98 46.33 45.62 331,000 45.63 44.66
08-07-30 46.00 46.63 45.95 540,500 46.20 45.22
Date Open High Low Vol Cls adjCls
08-07-29 45.73 46.55 45.56 330,900 46.47 45.48
08-07-28 47.10 47.26 46.38 304,100 46.41 45.42
08-07-25 47.03 48.36 47.00 423,000 47.84 46.82
08-07-24 51.00 51.00 48.75 398,600 48.83 47.79
08-07-23 47.51 48.95 47.51 504,300 48.70 47.66
08-07-22 47.56 48.76 47.40 510,100 48.76 47.72
08-07-21 46.56 47.70 46.56 254,000 47.32 46.31
08-07-18 47.25 47.52 47.03 353,700 47.39 46.38
08-07-17 47.48 48.03 47.26 568,500 47.96 46.94
Date Open High Low Vol Cls adjCls
08-07-16 46.15 47.67 46.15 487,000 47.65 46.64
08-07-15 45.43 46.43 45.34 696,400 45.82 44.85
08-07-14 46.99 47.00 46.21 445,500 46.35 45.36
08-07-11 47.07 47.33 46.28 1,063,300 46.87 45.87
08-07-10 48.70 48.70 47.57 738,800 48.15 47.13
08-07-09 49.24 49.78 48.80 353,400 48.80 47.76
08-07-08 48.54 49.74 48.54 811,400 49.72 48.66
08-07-07 49.12 49.99 49.03 349,400 49.35 48.30
08-07-03 49.48 49.75 49.10 276,300 49.25 48.20
Date Open High Low Vol Cls adjCls
08-07-02 49.58 49.69 48.53 352,600 48.68 47.65
08-07-01 49.89 50.10 49.19 482,300 50.05 48.99
08-06-30 51.99 51.99 51.08 336,300 51.21 50.12
08-06-27 50.55 50.82 49.80 292,700 50.54 49.47
08-06-26 50.71 50.96 49.82 397,100 49.98 48.92
08-06-25 50.79 51.69 50.79 340,100 51.30 50.21
08-06-24 51.19 51.27 50.15 557,300 50.40 49.33
08-06-23 50.64 51.91 50.46 479,300 50.77 49.69
08-06-20 50.43 51.11 49.44 551,900 49.83 48.77
Date Open High Low Vol Cls adjCls
08-06-19 50.93 51.30 50.46 726,500 50.65 49.57
08-06-18 50.97 51.08 50.32 302,400 50.43 49.36
08-06-17 51.56 51.76 51.15 198,900 51.16 50.07
08-06-16 51.14 51.60 50.86 279,400 51.54 50.44
08-06-13 50.10 51.07 50.10 226,300 50.81 49.73
08-06-12 50.30 50.44 49.90 531,300 50.10 49.04
08-06-11 50.74 51.37 50.17 386,700 50.17 49.10
08-06-10 50.45 50.73 48.69 734,400 50.19 49.12
08-06-09 52.00 52.00 51.00 469,800 51.27 50.18
Date Open High Low Vol Cls adjCls
08-06-06 52.69 53.45 51.81 738,900 52.00 50.89
08-06-05 53.32 54.06 53.32 381,700 54.00 52.85
08-06-04 53.67 54.08 53.31 348,400 53.57 52.43
08-06-03 53.92 54.46 53.45 299,000 53.77 52.63
08-06-02 54.89 54.89 53.90 295,200 54.17 53.02
08-05-30 53.50 54.36 53.50 276,600 54.11 52.96
08-05-29 52.30 53.47 52.30 529,000 53.22 52.09
08-05-28 51.51 51.74 49.86 160,200 51.64 50.54
08-05-27 51.70 51.98 51.50 315,500 51.87 50.77
Date Open High Low Vol Cls adjCls
08-05-23 52.45 52.45 51.69 271,900 52.03 50.92
08-05-22 52.24 52.62 52.09 380,800 52.45 51.34
08-05-21 53.09 53.09 51.92 251,500 51.94 50.84
08-05-20 54.03 54.18 53.38 515,100 53.56 52.42
08-05-19 54.96 54.99 53.68 281,800 53.81 52.67
08-05-16 53.45 53.68 52.94 349,700 53.54 52.40
08-05-15 52.71 53.88 52.71 272,300 53.88 52.73
08-05-14 52.24 53.43 52.24 361,800 52.89 51.77
08-05-13 51.31 52.48 51.31 616,600 52.48 51.36
Date Open High Low Vol Cls adjCls
08-05-12 50.93 51.14 50.66 258,900 50.95 49.87
08-05-09 50.96 51.11 50.51 174,900 50.84 49.76
08-05-08 51.51 52.02 51.42 299,000 51.75 50.65
08-05-07 52.07 52.22 51.13 366,700 51.14 50.05
08-05-06 51.46 52.28 51.37 299,000 52.03 50.92
08-05-05 51.87 52.19 51.37 192,800 51.93 50.83
08-05-02 51.96 52.99 51.61 824,100 52.31 51.20
08-05-01 50.23 51.22 50.23 463,100 51.20 50.11
08-04-30 50.36 50.64 49.83 736,300 49.97 48.91
Date Open High Low Vol Cls adjCls
08-04-29 50.35 51.03 50.35 485,300 50.56 49.49
08-04-28 50.98 51.21 50.21 710,300 50.84 49.76
08-04-25 51.62 52.20 50.90 1,399,700 52.05 50.94
08-04-24 49.51 50.22 47.06 838,600 47.87 46.85
08-04-23 49.66 50.10 49.42 910,500 49.87 48.81
08-04-22 51.28 51.28 49.22 876,000 49.79 48.73
08-04-21 51.22 51.57 50.96 536,000 51.28 50.19
08-04-18 49.46 50.48 49.27 774,200 50.28 49.21
08-04-17 48.04 48.50 48.03 1,832,800 48.26 47.23
Date Open High Low Vol Cls adjCls
08-04-16 46.14 47.70 46.14 737,400 47.62 46.61
08-04-15 45.61 45.70 44.90 496,900 45.31 44.35
08-04-14 45.89 46.02 45.61 274,700 45.84 44.87
08-04-11 46.78 47.15 46.47 364,400 46.59 45.60
08-04-10 46.37 47.17 46.37 347,600 46.80 45.81
08-04-09 46.95 47.20 46.44 300,800 46.56 45.57
08-04-08 47.64 47.74 47.20 441,700 47.42 46.41
08-04-07 48.81 49.02 48.32 380,200 48.47 47.44
08-04-04 48.29 48.30 47.71 178,300 47.97 46.95
Date Open High Low Vol Cls adjCls
08-04-03 47.60 48.70 47.60 308,900 48.44 47.41
08-04-02 48.13 48.87 48.13 295,400 48.40 47.37
08-04-01 47.57 48.49 47.57 432,700 48.41 47.38
08-03-31 46.10 46.59 46.09 229,000 46.37 45.38
08-03-28 46.82 47.11 46.37 339,900 46.47 45.48
08-03-27 46.51 47.00 46.27 656,100 46.31 45.33
08-03-26 46.46 46.88 45.69 693,400 45.88 44.90
08-03-25 47.10 47.97 46.61 503,200 47.67 46.66
08-03-24 46.23 46.80 45.79 444,500 46.53 45.54
Date Open High Low Vol Cls adjCls
08-03-20 44.24 45.70 44.24 881,400 45.62 44.65
08-03-19 46.00 46.25 44.42 776,300 44.44 43.50
08-03-18 43.75 45.39 43.75 563,800 45.24 44.28
08-03-17 42.50 43.58 42.00 629,800 43.18 42.26
08-03-14 44.36 44.54 43.27 896,100 43.47 42.55
08-03-13 44.22 44.95 43.66 517,900 44.62 43.67
08-03-12 45.33 46.07 45.20 768,300 45.26 44.30
08-03-11 45.36 45.36 44.26 778,600 45.15 44.19
08-03-10 44.38 44.90 43.85 451,000 44.01 43.07
Date Open High Low Vol Cls adjCls
08-03-07 43.55 44.10 43.27 452,000 43.51 42.59
08-03-06 44.23 44.34 43.51 312,500 43.55 42.62
08-03-05 43.92 44.38 43.60 539,100 44.05 43.11
08-03-04 44.07 44.28 43.22 427,000 44.08 43.14
08-03-03 44.44 44.85 44.29 422,800 44.74 43.79
08-02-29 46.94 46.98 44.45 734,500 44.86 43.91
08-02-28 45.50 46.15 44.63 747,100 45.63 44.66
08-02-27 46.30 46.94 46.29 597,500 46.60 45.61
08-02-26 46.59 46.71 46.14 1,475,700 46.53 45.54
Date Open High Low Vol Cls adjCls
08-02-25 45.54 46.57 45.54 510,900 46.49 45.50
08-02-22 45.99 45.99 44.39 415,000 45.18 44.22
08-02-21 45.25 46.24 45.20 677,800 45.46 44.49
08-02-20 44.34 45.36 44.34 807,800 45.07 44.11
08-02-19 45.92 46.01 44.99 649,700 45.32 44.36
08-02-15 43.37 43.53 42.95 707,600 43.36 42.44
08-02-14 44.01 44.13 42.96 1,260,200 43.17 42.25
08-02-13 41.98 42.89 41.98 582,500 42.57 41.67
08-02-12 41.31 41.69 40.85 1,055,200 41.30 40.42
Date Open High Low Vol Cls adjCls
08-02-11 40.40 40.74 40.02 541,500 40.42 39.56
08-02-08 40.26 40.72 40.01 560,000 40.18 39.33
08-02-07 41.01 41.68 40.93 614,200 41.42 40.54
08-02-06 41.02 41.39 40.58 440,300 40.63 39.77
08-02-05 42.00 42.00 40.95 661,100 41.01 40.14
08-02-04 43.39 43.39 42.80 331,100 42.90 41.99
08-02-01 42.20 43.88 42.17 461,700 43.87 42.94
08-01-31 41.16 42.94 41.16 1,159,300 42.61 41.70
08-01-30 43.05 43.17 41.19 1,398,600 42.19 41.29
Date Open High Low Vol Cls adjCls
08-01-29 44.50 44.97 44.48 743,400 44.97 44.01
08-01-28 44.93 44.93 43.38 685,200 44.38 43.44
08-01-25 45.07 45.34 44.03 966,800 44.48 43.53
08-01-24 42.85 43.47 42.66 809,900 43.30 42.38
08-01-23 40.44 41.60 39.41 1,089,800 41.60 40.72
08-01-22 39.06 41.62 38.44 1,220,800 41.19 40.31
08-01-18 42.16 42.16 41.06 927,000 41.32 40.44
08-01-17 42.20 42.57 41.11 1,042,400 41.37 40.49
08-01-16 41.69 42.96 41.61 1,141,500 42.13 41.23
Date Open High Low Vol Cls adjCls
08-01-15 43.35 43.35 42.46 878,500 42.62 41.71
08-01-14 44.26 44.58 44.00 971,600 44.14 43.20
08-01-11 43.75 44.41 43.59 858,900 43.82 42.89
08-01-10 44.43 45.22 44.07 720,000 44.80 43.85
08-01-09 44.19 45.53 44.19 667,300 45.45 44.48
08-01-08 45.30 45.64 44.54 608,500 44.54 43.59
08-01-07 44.80 45.62 44.10 1,324,400 45.53 44.56
08-01-04 45.60 45.60 44.27 564,800 44.35 43.41
08-01-03 45.44 46.25 45.36 1,001,900 46.02 45.04
Date Open High Low Vol Cls adjCls
08-01-02 45.85 46.47 45.47 532,000 45.72 44.75
07-12-31 45.68 46.25 45.68 278,500 45.83 44.86
07-12-28 46.51 46.74 46.10 460,200 46.24 45.26
07-12-27 47.16 47.16 46.31 430,700 46.43 45.44
07-12-26 47.82 47.82 46.38 412,100 46.92 45.92
07-12-24 46.74 47.17 46.61 189,000 46.97 45.53
07-12-21 47.10 47.10 46.42 483,900 46.99 45.55
07-12-20 47.87 47.87 46.98 549,700 47.56 46.11
07-12-19 47.01 48.19 47.01 710,200 47.69 46.23
Date Open High Low Vol Cls adjCls
07-12-18 48.30 48.30 47.27 628,600 47.81 46.35
07-12-17 48.00 48.98 48.00 428,900 48.34 46.86
07-12-14 49.01 49.08 48.28 368,400 48.32 46.84
07-12-13 49.03 50.18 49.03 698,000 49.85 48.33
07-12-12 51.59 51.67 49.86 782,500 50.52 48.98
07-12-11 53.15 53.15 50.79 452,400 50.82 49.27
07-12-10 52.59 53.49 52.59 498,700 53.15 51.53
07-12-07 53.69 53.69 52.64 211,700 52.87 51.25
07-12-06 53.50 53.50 52.36 220,400 53.09 51.47
Date Open High Low Vol Cls adjCls
07-12-05 53.27 53.45 52.65 484,600 53.25 51.62
07-12-04 52.00 52.37 51.97 364,900 52.10 50.51
07-12-03 52.37 52.73 51.95 675,300 52.11 50.52
07-11-30 52.74 53.08 52.39 546,200 52.62 51.01
07-11-29 53.46 53.84 53.00 423,400 53.45 51.82
07-11-28 51.88 53.60 51.66 766,500 53.46 51.83
07-11-27 52.13 52.13 51.03 427,500 51.49 49.92
07-11-26 50.33 51.71 50.33 486,600 50.61 49.06
07-11-23 49.96 50.76 49.96 199,500 50.76 49.21
Date Open High Low Vol Cls adjCls
07-11-21 49.00 49.33 48.62 386,700 48.99 47.49
07-11-20 48.68 50.24 48.68 585,500 49.57 48.05
07-11-19 49.14 49.45 48.62 500,500 49.08 47.58
07-11-16 49.93 50.40 49.50 490,600 49.90 48.37
07-11-15 49.83 50.84 49.83 761,300 50.10 48.57
07-11-14 50.00 50.97 50.00 839,100 50.45 48.91
07-11-13 48.55 50.15 48.55 882,100 50.06 48.53
07-11-12 49.50 49.74 48.90 419,500 48.90 47.41
07-11-09 50.05 50.05 48.90 888,700 49.24 47.73
Date Open High Low Vol Cls adjCls
07-11-08 50.48 50.90 49.54 670,400 50.19 48.66
07-11-07 50.73 50.73 49.86 1,336,400 49.88 48.36
07-11-06 51.06 51.31 50.48 354,900 51.31 49.74
07-11-05 49.57 50.89 49.57 482,400 50.37 48.83
07-11-02 50.68 50.83 50.10 349,700 50.58 49.03
07-11-01 51.00 51.27 50.64 366,800 50.65 49.10
07-10-31 51.98 51.98 49.84 531,100 50.57 49.02
07-10-30 50.79 50.81 50.30 278,600 50.40 48.86
07-10-29 51.33 51.38 51.05 271,300 51.30 49.73
Date Open High Low Vol Cls adjCls
07-10-26 50.25 50.62 49.80 1,253,800 50.41 48.87
07-10-25 49.31 50.86 49.18 775,000 50.79 49.24
07-10-24 50.50 50.52 49.46 632,800 50.27 48.73
07-10-23 51.52 51.90 51.32 296,400 51.90 50.31
07-10-22 51.05 51.72 50.90 274,200 51.69 50.11
07-10-19 51.16 51.65 50.42 237,700 50.42 48.88
07-10-18 52.35 52.53 52.00 433,500 52.36 50.76
07-10-17 51.11 51.79 51.01 760,200 51.71 50.13
07-10-16 51.25 51.25 50.64 228,400 50.87 49.31
Date Open High Low Vol Cls adjCls
07-10-15 52.76 52.76 52.01 194,400 52.16 50.57
07-10-12 53.02 53.24 52.69 153,900 52.94 51.32
07-10-11 53.70 53.86 53.17 310,000 53.32 51.69
07-10-10 53.60 53.88 53.33 247,500 53.64 52.00
07-10-09 55.06 55.11 54.75 110,900 55.11 53.43
07-10-08 55.55 55.55 54.87 102,300 55.25 53.56
07-10-05 55.42 55.48 54.94 144,200 55.26 53.57
07-10-04 55.45 55.99 55.11 150,300 55.42 53.73
07-10-03 54.67 54.89 54.38 154,700 54.46 52.80
Date Open High Low Vol Cls adjCls
07-10-02 55.00 55.29 54.81 158,400 55.28 53.59
07-10-01 53.33 54.84 53.33 167,200 54.65 52.98
07-09-28 53.70 54.48 53.70 193,900 54.29 52.63
07-09-27 53.11 53.18 52.75 350,300 52.98 51.36
07-09-26 53.00 53.33 52.85 159,600 53.10 51.48
07-09-25 53.00 53.16 52.58 470,700 52.90 51.28
07-09-24 53.80 53.88 53.45 135,500 53.64 52.00
07-09-21 53.50 53.75 53.31 219,400 53.31 51.68
07-09-20 55.00 55.00 53.98 229,600 54.19 52.53
Date Open High Low Vol Cls adjCls
07-09-19 54.76 54.83 54.30 199,300 54.51 52.84
07-09-18 53.20 54.27 53.15 733,900 54.19 52.53
07-09-17 52.24 52.24 51.64 286,200 51.76 50.18
07-09-14 52.00 52.34 51.89 324,100 52.14 50.55
07-09-13 51.15 51.59 50.98 566,200 51.38 49.81
07-09-12 53.17 53.77 52.91 1,527,900 53.31 51.68
07-09-11 52.70 53.08 52.13 464,300 53.08 51.46
07-09-10 53.00 53.50 52.13 253,300 53.13 51.51
07-09-07 55.15 55.15 53.67 548,400 54.14 52.49
Date Open High Low Vol Cls adjCls
07-09-06 55.96 56.04 55.44 193,800 55.67 53.97
07-09-05 55.44 55.51 54.93 257,000 55.35 53.66
07-09-04 57.85 57.85 57.20 279,100 57.61 55.85
07-08-31 56.49 57.32 56.39 173,200 57.12 55.37
07-08-30 55.20 56.05 55.00 194,200 55.55 53.85
07-08-29 55.95 56.50 55.59 289,900 56.42 54.70
07-08-28 55.22 56.86 55.22 325,900 55.50 53.80
07-08-27 55.92 56.71 55.92 310,900 56.02 54.31
07-08-24 55.60 56.52 55.04 603,900 56.52 54.79
Date Open High Low Vol Cls adjCls
07-08-23 54.00 54.35 53.83 315,200 54.26 52.60
07-08-22 51.84 52.48 51.70 211,000 52.38 50.78
07-08-21 51.15 51.80 51.11 251,600 51.46 49.89
07-08-20 50.82 51.35 50.56 414,600 51.00 49.44
07-08-17 49.65 50.03 48.35 706,600 49.69 48.17
07-08-16 51.44 51.44 49.20 645,200 50.58 49.03
07-08-15 51.70 52.23 51.00 351,500 51.00 49.44
07-08-14 52.30 52.41 51.55 332,200 51.70 50.12
07-08-13 52.60 52.68 51.97 357,400 51.97 50.38
Date Open High Low Vol Cls adjCls
07-08-10 52.40 52.68 51.94 361,000 52.55 50.94
07-08-09 53.80 54.16 53.21 525,000 53.22 51.59
07-08-08 53.55 54.65 53.55 597,900 54.60 52.93
07-08-07 53.38 54.14 53.24 290,300 53.72 52.08
07-08-06 53.90 54.01 53.31 352,300 53.80 52.16
07-08-03 54.71 54.83 53.67 361,500 53.67 52.03
07-08-02 55.39 55.58 54.81 260,500 55.24 53.55
07-08-01 53.41 54.14 53.23 377,800 54.10 52.45
07-07-31 52.87 53.87 52.77 719,100 53.08 51.46
Date Open High Low Vol Cls adjCls
07-07-30 53.73 54.00 53.10 476,600 53.72 52.08
07-07-27 55.03 55.30 53.94 368,500 54.09 52.44
07-07-26 57.00 57.04 52.19 1,184,900 55.22 53.53
07-07-25 58.50 58.65 57.66 329,000 58.20 56.42
07-07-24 59.33 59.38 58.63 218,000 58.88 57.08
07-07-23 58.91 59.00 58.58 216,500 58.71 56.92
07-07-20 59.00 59.07 58.21 221,600 58.48 56.69
07-07-19 57.98 58.45 57.98 152,600 58.28 56.50
07-07-18 57.59 57.72 56.82 508,800 57.45 55.69
Date Open High Low Vol Cls adjCls
07-07-17 58.45 58.64 58.28 154,700 58.35 56.57
07-07-16 58.86 58.97 58.57 79,800 58.68 56.89
07-07-13 58.93 59.00 58.53 109,000 58.85 57.05
07-07-12 57.69 58.44 57.60 138,600 58.44 56.65
07-07-11 56.95 57.33 56.67 234,800 57.30 55.55
07-07-10 57.60 57.82 57.42 167,700 57.70 55.94
07-07-09 58.51 58.64 58.10 220,100 58.13 56.35
07-07-06 58.50 58.75 58.23 308,600 58.46 56.67
07-07-05 59.29 59.37 58.96 192,200 59.32 57.51
Date Open High Low Vol Cls adjCls
07-07-03 59.30 59.39 59.14 73,900 59.34 57.53
07-07-02 58.80 59.20 58.70 195,800 59.20 57.39
07-06-29 58.68 58.95 58.55 435,100 58.64 56.85
07-06-28 58.56 58.88 58.43 172,400 58.43 56.64
07-06-27 58.82 59.15 58.51 105,300 59.01 57.21
07-06-26 60.16 60.16 59.43 208,800 59.55 57.33
07-06-25 59.40 59.87 59.10 168,600 59.21 57.00
07-06-22 59.23 59.28 58.38 189,400 58.58 56.40
07-06-21 59.38 59.73 59.11 306,100 59.63 57.41
Date Open High Low Vol Cls adjCls
07-06-20 59.63 59.63 58.79 296,500 58.98 56.78
07-06-19 59.75 59.80 59.44 185,500 59.76 57.53
07-06-18 59.61 59.71 59.08 265,500 59.56 57.34
07-06-15 58.75 58.90 58.45 249,800 58.68 56.49
07-06-14 58.67 59.20 58.60 191,400 58.93 56.73
07-06-13 59.05 59.44 58.86 175,700 59.35 57.14
07-06-12 58.64 59.03 58.20 88,700 58.23 56.06
07-06-11 58.83 59.25 58.81 143,300 58.95 56.75
07-06-08 57.61 58.93 57.61 252,100 58.86 56.67
Date Open High Low Vol Cls adjCls
07-06-07 58.22 58.22 57.50 210,600 57.52 55.38
07-06-06 58.81 58.82 57.87 173,300 58.23 56.06
07-06-05 58.97 59.09 58.59 200,700 58.86 56.67
07-06-04 58.74 59.16 58.74 130,100 59.12 56.92
07-06-01 59.25 59.33 59.00 206,700 59.19 56.98
07-05-31 58.77 59.09 58.75 165,900 58.86 56.67
07-05-30 57.86 58.43 57.71 118,000 58.33 56.16
07-05-29 58.04 58.21 57.80 156,800 57.97 55.81
07-05-25 57.73 57.98 57.50 176,000 57.56 55.41
Date Open High Low Vol Cls adjCls
07-05-24 58.43 58.84 58.06 186,200 58.19 56.02
07-05-23 58.51 58.78 58.22 201,100 58.29 56.12
07-05-22 58.50 58.80 58.23 190,800 58.56 56.38
07-05-21 58.00 58.45 57.86 191,200 58.32 56.15
07-05-18 58.41 58.57 58.11 170,700 58.30 56.13
07-05-17 58.12 58.12 57.52 135,600 57.94 55.78
07-05-16 57.26 58.28 57.26 193,100 58.24 56.07
07-05-15 57.30 57.60 57.01 285,000 57.09 54.96
07-05-14 58.00 58.06 57.38 138,900 57.81 55.66
Date Open High Low Vol Cls adjCls
07-05-11 57.59 58.20 57.59 190,600 58.06 55.90
07-05-10 58.23 58.60 57.78 203,300 57.83 55.67
07-05-09 59.41 59.99 59.38 370,600 59.90 57.67
07-05-08 58.94 58.94 58.30 149,200 58.55 56.37
07-05-07 59.00 59.15 58.87 168,100 58.94 56.74
07-05-04 57.21 57.56 57.21 139,200 57.40 55.26
07-05-03 57.03 57.30 56.94 183,900 57.18 55.05
07-05-02 57.15 57.34 56.72 305,900 57.19 55.06
07-05-01 56.66 56.86 56.31 219,100 56.82 54.70
Date Open High Low Vol Cls adjCls
07-04-30 56.32 56.88 56.19 176,800 56.20 54.11
07-04-27 56.74 56.75 56.25 169,200 56.50 54.39
07-04-26 57.30 57.44 56.88 316,300 57.11 54.98
07-04-25 56.97 58.78 56.90 864,200 58.20 56.03
07-04-24 56.03 56.44 55.87 393,000 56.35 54.25
07-04-23 55.79 55.79 55.07 170,700 55.34 53.28
07-04-20 55.66 55.84 55.42 248,100 55.79 53.71
07-04-19 55.15 55.51 54.94 194,700 55.24 53.18
07-04-18 55.95 56.26 55.73 163,500 55.96 53.87
Date Open High Low Vol Cls adjCls
07-04-17 55.65 55.82 55.43 132,000 55.70 53.62
07-04-16 55.65 56.10 55.48 127,000 56.02 53.93
07-04-13 54.88 54.88 54.51 147,500 54.79 52.75
07-04-12 54.30 55.10 54.14 299,500 55.00 52.95
07-04-11 55.85 55.85 55.10 154,500 55.23 53.17
07-04-10 55.29 55.34 55.02 213,700 55.22 53.16
07-04-09 54.98 55.26 54.91 156,700 55.00 52.95
07-04-05 54.36 54.56 54.27 130,100 54.42 52.39
07-04-04 54.10 54.66 54.04 273,000 54.58 52.55
Date Open High Low Vol Cls adjCls
07-04-03 53.10 53.59 53.04 271,000 53.39 51.40
07-04-02 53.05 53.54 53.02 296,500 53.41 51.42
07-03-30 53.99 54.16 53.59 407,300 53.68 51.68
07-03-29 54.50 54.59 54.01 222,100 54.33 52.30
07-03-28 54.31 54.55 54.12 183,200 54.25 52.23
07-03-27 55.07 55.07 54.53 100,600 54.80 52.76
07-03-26 54.99 55.38 54.77 127,500 55.23 53.17
07-03-23 56.06 56.10 55.84 152,800 55.91 53.83
07-03-22 55.58 56.19 55.57 171,600 55.93 53.85
Date Open High Low Vol Cls adjCls
07-03-21 54.70 55.81 54.57 368,100 55.61 53.54
07-03-20 54.50 55.10 54.49 224,400 54.76 52.72
07-03-19 54.70 54.99 54.60 408,100 54.89 52.84
07-03-16 53.80 54.18 53.33 217,300 53.60 51.60
07-03-15 52.60 53.11 52.60 222,100 52.90 50.93
07-03-14 52.69 53.08 51.80 278,600 52.74 50.77
07-03-13 53.77 53.77 52.71 260,200 52.86 50.89
07-03-12 53.52 54.00 53.52 183,000 53.86 51.85
07-03-09 53.60 53.82 53.28 135,700 53.51 51.52
Date Open High Low Vol Cls adjCls
07-03-08 52.89 53.49 52.80 576,400 53.11 51.13
07-03-07 52.34 52.49 51.77 344,500 52.10 50.16
07-03-06 53.50 54.00 53.41 439,000 53.86 51.85
07-03-05 52.95 54.08 52.60 385,200 52.64 50.68
07-03-02 52.96 53.07 52.43 325,700 52.47 50.51
07-03-01 53.30 53.73 52.27 1,014,100 53.40 51.41
07-02-28 54.33 54.66 53.90 345,400 54.07 52.05
07-02-27 54.90 55.00 53.09 373,300 53.42 51.43
07-02-26 55.24 55.24 54.56 143,600 54.87 52.82
Date Open High Low Vol Cls adjCls
07-02-23 55.16 55.25 54.78 310,400 55.05 53.00
07-02-22 55.40 55.40 54.04 219,900 54.42 52.39
07-02-21 53.73 53.81 53.32 291,700 53.74 51.74
07-02-20 55.05 55.38 54.78 228,000 55.33 53.27
07-02-16 54.80 54.89 54.63 306,900 54.85 52.81
07-02-15 53.05 53.10 52.66 410,200 53.05 51.07
07-02-14 52.40 52.95 52.13 352,600 52.72 50.75
07-02-13 51.70 52.18 51.69 201,400 52.15 50.21
07-02-12 52.33 52.43 51.86 175,800 52.03 50.09
Date Open High Low Vol Cls adjCls
07-02-09 52.40 52.83 51.96 315,200 52.13 50.19
07-02-08 50.95 51.33 50.81 577,800 51.15 49.24
07-02-07 50.90 51.00 50.72 336,200 50.85 48.95
07-02-06 51.59 51.98 51.38 397,200 51.79 49.86
07-02-05 51.20 51.44 50.98 310,100 51.15 49.24
07-02-02 52.20 52.41 51.80 352,600 52.26 50.31
07-02-01 53.22 53.22 52.71 200,900 53.02 51.04
07-01-31 52.15 52.90 52.02 287,400 52.81 50.84
07-01-30 53.50 53.50 52.47 265,100 52.82 50.85
Date Open High Low Vol Cls adjCls
07-01-29 54.25 54.25 53.35 137,700 53.73 51.73
07-01-26 53.85 53.89 53.13 204,900 53.69 51.69
07-01-25 54.04 54.28 53.58 553,000 53.64 51.64
07-01-24 54.54 55.19 54.52 202,000 55.07 53.02
07-01-23 53.52 54.32 53.38 404,600 54.17 52.15
07-01-22 53.18 53.26 52.38 326,700 52.81 50.84
07-01-19 53.44 53.69 53.12 337,800 53.44 51.45
07-01-18 53.80 53.96 53.25 262,000 53.33 51.34
07-01-17 53.29 53.44 53.15 219,200 53.22 51.24
Date Open High Low Vol Cls adjCls
07-01-16 53.40 53.68 53.21 366,400 53.50 51.51
07-01-12 54.38 54.83 54.33 266,700 54.67 52.63
07-01-11 53.99 54.56 53.99 244,400 54.37 52.34
07-01-10 54.22 54.57 53.92 217,300 54.38 52.35
07-01-09 55.37 55.42 54.94 171,300 55.13 53.08
07-01-08 54.91 55.35 54.75 185,800 55.21 53.15
07-01-05 54.98 55.40 54.70 256,800 54.90 52.85
07-01-04 55.85 56.31 55.46 216,100 56.09 54.00
07-01-03 56.56 56.99 56.11 228,400 56.48 54.37
Date Open High Low Vol Cls adjCls
06-12-29 56.32 56.83 56.32 144,800 56.59 54.48
06-12-28 56.21 56.45 56.14 164,000 56.27 54.17
06-12-27 56.89 57.07 56.70 123,500 57.07 54.94
06-12-26 56.40 56.85 56.38 145,600 56.72 54.20
06-12-22 56.45 56.69 56.25 243,800 56.49 53.98
06-12-21 56.03 56.63 56.03 578,600 56.22 53.72
06-12-20 56.37 56.83 56.33 195,000 56.36 53.85
06-12-19 56.67 56.83 56.31 138,300 56.65 54.13
06-12-18 57.11 57.18 56.52 220,800 56.67 54.15
Date Open High Low Vol Cls adjCls
06-12-15 57.02 57.32 56.83 158,100 57.02 54.49
06-12-14 56.20 56.99 56.20 170,100 56.89 54.36
06-12-13 56.16 56.16 55.35 289,800 55.80 53.32
06-12-12 55.28 55.50 54.96 309,700 55.39 52.93
06-12-11 55.40 55.83 55.25 460,600 55.54 53.07
06-12-08 55.40 55.99 55.40 406,200 55.70 53.22
06-12-07 55.05 55.22 54.76 351,900 54.84 52.40
06-12-06 53.00 53.45 52.80 337,500 53.33 50.96
06-12-05 52.69 52.88 52.53 245,900 52.77 50.42
Date Open High Low Vol Cls adjCls
06-12-04 52.09 52.65 52.09 202,200 52.44 50.11
06-12-01 52.79 52.79 51.97 201,400 52.33 50.00
06-11-30 52.65 52.92 52.42 170,300 52.63 50.29
06-11-29 52.38 52.71 52.28 242,400 52.52 50.19
06-11-28 51.20 51.58 51.01 228,800 51.45 49.16
06-11-27 51.67 51.67 50.84 317,400 51.00 48.73
06-11-24 51.75 51.98 51.70 105,300 51.88 49.57
06-11-22 51.94 52.19 51.63 254,100 51.78 49.48
06-11-21 51.87 52.03 51.44 413,200 52.00 49.69
Date Open High Low Vol Cls adjCls
06-11-20 52.16 52.34 51.87 277,900 51.99 49.68
06-11-17 53.20 53.49 53.14 329,000 53.42 51.05
06-11-16 53.17 53.18 52.60 282,700 53.02 50.66
06-11-15 53.15 53.38 52.99 313,200 53.18 50.82
06-11-14 52.92 53.35 52.59 207,400 53.25 50.88
06-11-13 52.35 52.42 52.04 212,700 52.24 49.92
06-11-10 53.50 53.50 53.18 188,800 53.38 51.01
06-11-09 53.09 53.56 52.93 240,800 53.00 50.64
06-11-08 52.90 53.68 52.84 235,400 53.48 51.10
Date Open High Low Vol Cls adjCls
06-11-07 53.91 54.17 53.53 284,700 53.55 51.17
06-11-06 53.95 54.50 53.91 388,900 54.19 51.78
06-11-03 53.47 53.55 53.01 277,700 53.11 50.75
06-11-02 53.35 53.54 53.21 121,200 53.41 51.04
06-11-01 54.27 54.40 53.49 213,600 53.54 51.16
06-10-31 53.00 53.59 53.00 178,800 53.39 51.02
06-10-30 53.49 53.93 53.30 303,400 53.73 51.34
06-10-27 55.30 55.30 54.40 261,800 54.56 52.13
06-10-26 56.25 56.50 55.86 275,200 56.26 53.76
Date Open High Low Vol Cls adjCls
06-10-25 54.75 55.45 54.75 170,400 55.36 52.90
06-10-24 55.31 55.55 55.03 194,600 55.49 53.02
06-10-23 55.32 55.68 54.93 189,600 55.59 53.12
06-10-20 54.47 54.71 54.33 146,700 54.55 52.12
06-10-19 54.25 54.50 54.18 192,100 54.36 51.94
06-10-18 54.30 54.50 54.01 162,100 54.14 51.73
06-10-17 54.29 54.35 53.56 249,900 53.83 51.44
06-10-16 54.18 54.40 54.09 289,800 54.29 51.88
06-10-13 53.82 53.97 53.45 543,500 53.68 51.29
Date Open High Low Vol Cls adjCls
06-10-12 54.65 55.07 54.60 649,600 54.73 52.30
06-10-11 55.74 55.90 55.18 475,000 55.77 53.29
06-10-10 54.26 54.87 54.26 241,400 54.60 52.17
06-10-09 54.20 54.20 53.71 210,800 53.80 51.41
06-10-06 54.50 54.50 53.99 201,500 54.28 51.87
06-10-05 55.75 55.99 55.40 660,200 55.59 53.12
06-10-04 52.83 53.93 52.83 175,900 53.90 51.50
06-10-03 52.95 53.45 52.80 270,600 53.28 50.91
06-10-02 52.86 53.49 52.86 261,100 53.02 50.66
Date Open High Low Vol Cls adjCls
06-09-29 52.35 52.38 52.10 191,500 52.29 49.97
06-09-28 52.03 52.09 51.47 134,000 51.95 49.64
06-09-27 51.63 52.10 51.60 167,900 51.90 49.59
06-09-26 50.44 51.02 50.42 141,600 50.96 48.69
06-09-25 50.75 51.30 50.43 153,900 51.16 48.89
06-09-22 50.74 50.74 49.99 182,800 50.27 48.04
06-09-21 51.64 51.85 51.02 452,200 51.48 49.19
06-09-20 50.98 51.34 50.98 139,700 51.14 48.87
06-09-19 50.97 50.99 50.12 304,200 50.51 48.26
Date Open High Low Vol Cls adjCls
06-09-18 50.75 51.04 50.60 225,900 50.83 48.57
06-09-15 51.75 51.75 50.74 274,300 50.76 48.50
06-09-14 50.55 50.55 50.21 215,300 50.30 48.06
06-09-13 50.10 50.60 49.92 434,300 50.35 48.11
06-09-12 48.40 49.40 48.40 355,300 49.26 47.07
06-09-11 49.15 49.42 48.71 300,400 49.15 46.97
06-09-08 50.00 50.23 49.85 351,400 50.08 47.85
06-09-07 50.18 50.37 49.75 224,800 50.10 47.87
06-09-06 50.80 50.88 50.17 528,300 50.23 48.00
Date Open High Low Vol Cls adjCls
06-09-05 51.60 51.60 51.03 442,800 51.38 49.10
06-09-01 49.71 50.10 49.59 204,300 49.89 47.67
06-08-31 50.07 50.21 49.41 387,300 49.68 47.47
06-08-30 49.00 49.05 48.68 193,900 48.75 46.58
06-08-29 47.95 48.12 47.50 144,900 48.12 45.98
06-08-28 47.48 47.69 47.26 178,600 47.46 45.35
06-08-25 71.30 72.16 71.20 197,700 71.88 45.79
06-08-24 72.23 72.30 71.47 257,100 71.84 45.76
06-08-23 73.45 73.92 72.92 360,100 73.25 46.66
Date Open High Low Vol Cls adjCls
06-08-22 72.48 73.17 72.48 142,200 73.11 46.57
06-08-21 72.50 72.62 72.32 121,300 72.41 46.13
06-08-18 72.90 73.30 72.57 152,400 73.30 46.69
06-08-17 73.81 73.96 73.08 241,900 73.56 46.86
06-08-16 73.71 73.88 73.22 184,300 73.61 46.89
06-08-15 71.63 72.94 71.63 141,700 72.71 46.32
06-08-14 70.90 71.64 70.72 204,700 70.95 45.20
06-08-11 70.27 70.43 69.78 198,000 69.83 44.48
06-08-10 71.30 71.50 70.77 338,400 71.18 45.34
Date Open High Low Vol Cls adjCls
06-08-09 70.50 71.36 70.36 165,300 70.51 44.92
06-08-08 70.79 71.25 70.33 579,700 70.75 45.07
06-08-07 71.00 71.02 70.39 153,600 70.52 44.92
06-08-04 72.15 72.63 71.50 238,600 71.90 45.80
06-08-03 71.45 72.26 71.16 179,500 71.90 45.80
06-08-02 70.50 71.78 70.50 119,200 71.46 45.52
06-08-01 71.45 71.45 70.05 170,200 70.58 44.96
06-07-31 72.44 72.44 71.87 161,400 72.08 45.92
06-07-28 70.89 72.32 70.89 199,500 72.19 45.99
Date Open High Low Vol Cls adjCls
06-07-27 70.11 71.25 70.11 196,900 70.89 45.16
06-07-26 69.80 70.53 69.59 129,000 70.22 44.73
06-07-25 69.42 69.98 69.12 186,000 69.74 44.43
06-07-24 68.64 69.37 68.50 210,600 69.17 44.06
06-07-21 69.11 69.17 68.42 154,800 68.64 43.73
06-07-20 69.75 69.80 68.40 207,000 68.40 43.57
06-07-19 67.14 69.63 67.08 368,500 69.21 44.09
06-07-18 68.66 68.85 66.47 772,800 68.00 43.32
06-07-17 70.10 70.36 69.20 226,300 70.15 44.69
Date Open High Low Vol Cls adjCls
06-07-14 71.01 71.07 69.89 217,500 70.54 44.94
06-07-13 72.60 72.66 71.65 271,900 71.74 45.70
06-07-12 74.70 74.70 72.98 678,000 73.41 46.76
06-07-11 76.00 76.30 75.17 318,000 76.16 48.52
06-07-10 75.75 75.75 74.86 251,200 75.18 47.89
06-07-07 74.10 74.48 73.51 158,200 73.74 46.97
06-07-06 73.90 74.64 73.80 308,200 74.31 47.34
06-07-05 74.00 74.21 73.40 359,700 73.50 46.82
06-07-03 73.28 73.43 72.96 134,200 73.40 46.76
Date Open High Low Vol Cls adjCls
06-06-30 72.87 73.43 72.83 266,200 73.27 46.68
06-06-29 70.10 72.70 70.06 576,400 72.66 46.29
06-06-28 69.10 69.25 68.30 374,100 68.93 43.91
06-06-27 69.65 69.65 67.94 207,600 68.05 43.35
06-06-26 70.50 70.59 70.05 263,500 70.50 44.62
06-06-23 69.49 69.99 69.16 461,500 69.50 43.99
06-06-22 68.90 68.97 68.12 209,700 68.55 43.39
06-06-21 67.15 68.48 67.15 286,600 68.18 43.15
06-06-20 67.10 67.40 66.64 392,700 66.78 42.27
Date Open High Low Vol Cls adjCls
06-06-19 67.60 67.72 66.70 335,800 66.93 42.36
06-06-16 67.40 67.40 66.23 279,300 66.48 42.08
06-06-15 65.56 67.06 65.54 549,600 66.80 42.28
06-06-14 64.37 65.13 64.35 324,100 65.12 41.22
06-06-13 63.77 64.64 63.24 621,000 63.53 40.21
06-06-12 67.15 67.36 66.08 291,000 66.08 41.83
06-06-09 66.70 67.22 66.29 517,200 66.54 42.12
06-06-08 66.13 66.64 65.25 783,600 66.45 42.06
06-06-07 68.58 69.23 68.10 345,000 68.23 43.19
Date Open High Low Vol Cls adjCls
06-06-06 69.70 69.75 68.21 424,200 68.95 43.64
06-06-05 70.82 70.86 69.46 372,900 69.46 43.96
06-06-02 71.53 71.97 71.35 314,200 71.72 45.39
06-06-01 69.61 70.80 69.56 358,500 70.77 44.79
06-05-31 69.88 70.22 69.40 543,000 70.20 44.43
06-05-30 72.01 72.14 70.68 318,400 70.74 44.77
06-05-26 72.60 73.16 72.50 230,200 72.96 46.18
06-05-25 72.49 73.33 72.30 547,900 73.08 46.26
06-05-24 72.01 72.20 70.92 471,000 71.82 45.46
Date Open High Low Vol Cls adjCls
06-05-23 72.00 73.05 71.91 488,700 71.95 45.54
06-05-22 71.15 72.23 70.81 439,600 71.91 45.52
06-05-19 72.75 73.82 72.40 255,400 73.57 46.57
06-05-18 72.55 73.33 72.47 305,200 72.52 45.90
06-05-17 74.90 75.21 72.19 518,400 72.80 46.08
06-05-16 74.35 75.00 74.25 397,800 74.35 47.06
06-05-15 75.50 75.92 74.62 585,700 75.20 47.60
06-05-12 78.50 78.63 76.98 551,500 77.38 48.98
06-05-11 77.30 77.71 76.29 313,900 76.33 48.31
Date Open High Low Vol Cls adjCls
06-05-10 77.05 77.19 76.62 480,600 76.63 48.50
06-05-09 77.35 77.80 77.10 237,000 77.45 49.02
06-05-08 78.55 78.69 77.63 420,600 77.80 49.24
06-05-05 79.25 79.65 78.90 547,600 79.36 50.23
06-05-04 77.61 78.42 77.61 454,200 78.33 49.58
06-05-03 77.66 77.84 77.00 400,300 77.54 49.08
06-05-02 78.88 78.88 77.74 371,200 77.86 49.28
06-05-01 76.70 76.81 75.65 320,800 75.96 48.08
06-04-28 75.10 76.32 75.10 703,900 75.80 47.98
Date Open High Low Vol Cls adjCls
06-04-27 74.35 74.35 73.52 439,200 73.53 46.54
06-04-26 74.00 74.36 73.87 325,200 74.15 46.93
06-04-25 73.37 73.57 72.47 544,000 72.72 46.03
06-04-24 74.90 74.97 74.29 458,100 74.43 47.11
06-04-21 75.21 75.91 74.13 614,400 74.92 47.42
06-04-20 71.80 72.26 71.62 250,900 71.90 45.51
06-04-19 71.40 71.80 71.00 381,600 71.66 45.36
06-04-18 70.12 70.60 69.81 619,600 70.60 44.69
06-04-17 69.76 70.10 69.68 235,800 69.72 44.13
Date Open High Low Vol Cls adjCls
06-04-13 69.78 70.22 69.72 252,400 69.76 44.15
06-04-12 69.51 69.89 68.95 619,600 69.84 44.20
06-04-11 70.01 70.07 69.05 488,700 69.30 43.86
06-04-10 70.51 70.73 70.25 374,100 70.50 44.62
06-04-07 70.75 71.27 70.23 415,300 70.47 44.60
06-04-06 70.80 70.92 70.27 600,000 70.79 44.81
06-04-05 70.90 71.46 70.51 484,200 71.32 45.14
06-04-04 68.48 68.64 68.05 336,400 68.56 43.39
06-04-03 67.00 67.61 66.95 370,600 67.41 42.67
Date Open High Low Vol Cls adjCls
06-03-31 66.24 66.37 65.85 190,600 66.05 41.81
06-03-30 66.24 66.65 65.96 227,800 66.38 42.01
06-03-29 65.62 66.54 65.32 611,100 66.49 42.08
06-03-28 65.93 66.14 64.74 410,500 65.06 41.18
06-03-27 66.40 66.45 65.89 509,800 66.16 41.88
06-03-24 65.60 66.21 65.60 352,600 65.71 41.59
06-03-23 66.13 66.45 65.77 220,600 65.93 41.73
06-03-22 65.60 66.33 65.56 345,400 66.12 41.85
06-03-21 66.10 66.46 65.22 460,800 65.33 41.35
Date Open High Low Vol Cls adjCls
06-03-20 65.92 66.93 65.92 594,600 66.69 42.21
06-03-17 64.20 64.34 63.95 346,200 64.25 40.67
06-03-16 63.08 63.66 63.07 392,200 63.19 40.00
06-03-15 62.43 62.58 62.27 382,000 62.40 39.50
06-03-14 61.25 62.25 61.06 306,300 61.93 39.20
06-03-13 61.42 61.42 60.81 415,600 61.24 38.76
06-03-10 61.05 61.64 60.81 646,200 61.41 38.87
06-03-09 62.09 62.15 61.43 463,900 61.51 38.93
06-03-08 61.50 61.51 60.65 651,600 61.32 38.81
Date Open High Low Vol Cls adjCls
06-03-07 62.61 62.68 62.00 340,500 62.15 39.34
06-03-06 62.88 63.20 62.40 165,700 62.65 39.65
06-03-03 62.15 62.78 62.11 235,800 62.40 39.50
06-03-02 62.67 62.77 62.41 196,600 62.55 39.59
06-03-01 62.80 63.21 62.60 239,400 63.04 39.90
06-02-28 62.75 62.75 62.17 231,600 62.48 39.55
06-02-27 62.53 62.90 62.48 293,800 62.82 39.76
06-02-24 61.15 61.93 61.15 378,400 61.80 39.12
06-02-23 61.40 61.45 61.00 330,000 61.04 38.64
Date Open High Low Vol Cls adjCls
06-02-22 60.59 61.29 60.50 380,800 61.01 38.62
06-02-21 61.35 61.39 60.72 364,300 61.33 38.82
06-02-17 60.61 60.84 60.30 500,500 60.67 38.40
06-02-16 61.25 61.94 61.09 306,900 61.94 39.20
06-02-15 60.60 60.88 60.11 345,400 60.34 38.19
06-02-14 60.04 61.18 59.96 318,100 61.02 38.62
06-02-13 59.51 60.05 59.44 342,900 59.56 37.70
06-02-10 60.76 60.92 60.07 283,200 60.58 38.34
06-02-09 60.39 60.89 60.28 265,500 60.34 38.19
Date Open High Low Vol Cls adjCls
06-02-08 60.06 60.40 59.63 555,700 60.31 38.17
06-02-07 61.00 61.09 60.25 318,600 60.25 38.13
06-02-06 61.15 61.19 60.49 406,900 60.74 38.45
06-02-03 60.93 61.11 60.59 421,500 60.92 38.56
06-02-02 61.63 61.83 61.32 392,700 61.44 38.89
06-02-01 61.24 61.36 61.06 470,400 61.20 38.74
06-01-31 60.59 60.60 59.87 688,600 60.22 38.12
06-01-30 61.73 61.85 61.20 356,800 61.26 38.77
06-01-27 61.70 61.95 61.20 378,300 61.68 39.04
Date Open High Low Vol Cls adjCls
06-01-26 60.50 60.83 60.45 367,200 60.75 38.45
06-01-25 60.50 60.67 60.06 517,900 60.60 38.36
06-01-24 61.75 62.00 61.36 368,800 61.66 39.03
06-01-23 60.50 61.17 60.47 243,400 60.95 38.58
06-01-20 61.51 61.56 59.95 384,600 60.12 38.05
06-01-19 61.00 61.51 60.95 429,400 61.28 38.79
06-01-18 60.68 61.20 60.42 616,500 60.84 38.51
06-01-17 61.98 62.21 61.73 462,000 62.06 39.28
06-01-13 63.25 63.83 63.25 520,500 63.75 40.35
Date Open High Low Vol Cls adjCls
06-01-12 63.40 63.45 62.90 707,400 62.96 39.85
06-01-11 62.00 62.57 61.90 521,200 62.53 39.58
06-01-10 61.85 62.33 61.51 509,100 62.06 39.28
06-01-09 63.80 63.92 63.51 512,400 63.70 40.32
06-01-06 63.00 63.53 62.75 463,500 63.49 40.19
06-01-05 61.75 61.85 61.52 328,500 61.71 39.06
06-01-04 60.90 61.75 60.80 638,800 61.58 38.98
06-01-03 60.00 60.40 59.54 852,900 60.32 38.18
05-12-30 58.80 58.90 58.43 93,300 58.83 37.24
Date Open High Low Vol Cls adjCls
05-12-29 59.20 59.35 59.01 146,500 59.03 37.36
05-12-28 59.37 59.81 59.37 175,500 59.73 37.81
05-12-27 60.10 60.22 59.27 198,000 59.27 37.16
05-12-23 59.99 60.42 59.99 108,000 60.10 37.68
05-12-22 60.07 60.17 59.55 211,900 60.04 37.64
05-12-21 60.00 60.29 59.80 209,500 59.99 37.61
05-12-20 59.78 59.78 59.36 302,200 59.40 37.24
05-12-19 59.88 59.93 59.56 152,500 59.56 37.34
05-12-16 59.30 59.65 59.00 243,300 59.44 37.26
Date Open High Low Vol Cls adjCls
05-12-15 59.18 59.45 58.89 624,900 58.90 36.92
05-12-14 59.50 59.57 59.25 270,900 59.27 37.16
05-12-13 59.05 59.72 59.05 142,900 59.57 37.34
05-12-12 58.90 59.33 58.86 211,800 59.26 37.15
05-12-09 58.59 58.59 58.15 153,300 58.45 36.64
05-12-08 58.28 58.55 57.80 352,200 57.83 36.25
05-12-07 58.30 58.60 58.05 261,000 58.19 36.48
05-12-06 57.95 58.33 57.75 262,900 58.00 36.36
05-12-05 58.10 58.27 57.82 175,900 57.99 36.35
Date Open High Low Vol Cls adjCls
05-12-02 57.71 57.77 57.40 184,900 57.67 36.15
05-12-01 57.01 57.96 57.01 410,500 57.82 36.25
05-11-30 56.35 56.76 56.25 319,800 56.27 35.28
05-11-29 56.88 57.22 56.76 351,600 56.83 35.63
05-11-28 57.00 57.09 56.75 345,400 56.88 35.66
05-11-25 56.54 56.55 56.17 247,200 56.30 35.29
05-11-23 57.20 57.84 57.20 334,200 57.61 36.12
05-11-22 56.58 57.65 56.54 374,400 57.28 35.91
05-11-21 57.00 57.00 56.56 454,500 56.80 35.61
Date Open High Low Vol Cls adjCls
05-11-18 55.79 55.98 55.64 285,400 55.86 35.02
05-11-17 55.80 56.21 55.70 272,700 56.14 35.19
05-11-16 55.45 55.59 55.10 247,300 55.56 34.83
05-11-15 55.51 56.00 55.51 334,500 55.69 34.91
05-11-14 54.82 55.07 54.80 250,900 54.88 34.40
05-11-11 54.91 55.19 54.90 279,100 55.19 34.60
05-11-10 54.07 54.26 53.45 425,200 54.15 33.95
05-11-09 54.00 54.26 53.70 355,600 54.20 33.98
05-11-08 53.05 53.28 52.81 164,800 52.93 33.18
Date Open High Low Vol Cls adjCls
05-11-07 52.54 52.97 52.51 280,300 52.81 33.11
05-11-04 53.25 53.59 52.83 464,100 53.32 33.43
05-11-03 53.25 53.58 53.14 238,900 53.41 33.48
05-11-02 52.64 53.13 52.30 261,900 53.09 33.28
05-11-01 53.41 53.49 52.95 363,300 53.12 33.30
05-10-31 52.44 53.08 52.44 324,400 53.07 33.27
05-10-28 51.69 51.94 51.57 384,900 51.88 32.52
05-10-27 52.53 52.77 52.00 415,500 52.40 32.85
05-10-26 52.90 53.32 52.81 131,200 52.90 33.16
Date Open High Low Vol Cls adjCls
05-10-25 53.00 53.25 52.81 225,900 53.10 33.29
05-10-24 52.48 53.08 52.27 321,000 53.04 33.25
05-10-21 53.20 53.52 53.02 133,200 53.30 33.41
05-10-20 52.83 53.24 52.46 484,300 52.47 32.89
05-10-19 52.55 53.36 52.40 578,200 53.27 33.39
05-10-18 52.90 53.34 52.74 562,500 53.11 33.29
05-10-17 54.05 54.05 53.65 322,200 53.87 33.77
05-10-14 54.25 54.91 54.20 243,100 54.89 34.41
05-10-13 53.60 54.08 53.52 240,700 53.88 33.78
Date Open High Low Vol Cls adjCls
05-10-12 54.11 54.17 53.50 262,000 53.80 33.73
05-10-11 54.20 54.52 54.20 310,000 54.36 34.08
05-10-10 53.50 53.74 53.43 143,700 53.54 33.56
05-10-07 53.45 53.84 53.45 274,800 53.73 33.68
05-10-06 53.00 53.19 52.35 886,900 52.65 33.01
05-10-05 55.35 55.40 54.61 605,200 54.61 34.23
05-10-04 55.65 56.06 55.25 1,469,100 55.45 34.76
05-10-03 54.70 55.00 54.69 387,900 54.88 34.40
05-09-30 54.13 54.28 53.88 595,800 54.26 34.02
Date Open High Low Vol Cls adjCls
05-09-29 53.35 54.19 53.33 441,900 54.07 33.90
05-09-28 52.94 53.11 52.87 184,600 52.94 33.19
05-09-27 52.50 52.79 52.31 324,400 52.64 33.00
05-09-26 52.23 52.72 52.23 315,400 52.60 32.97
05-09-23 52.28 52.50 52.16 551,700 52.23 32.74
05-09-22 51.90 52.56 51.83 450,100 52.53 32.93
05-09-21 52.36 52.59 52.19 370,600 52.22 32.74
05-09-20 52.70 52.97 52.22 394,000 52.36 32.82
05-09-19 52.88 52.88 52.24 493,500 52.38 32.84
Date Open High Low Vol Cls adjCls
05-09-16 52.65 52.99 52.38 232,300 52.87 33.14
05-09-15 52.55 52.82 52.54 181,800 52.69 33.03
05-09-14 52.75 53.00 52.37 301,300 52.46 32.89
05-09-13 52.15 52.48 52.15 258,900 52.34 32.81
05-09-12 52.07 52.27 52.01 297,600 52.10 32.66
05-09-09 51.40 51.98 51.35 255,900 51.82 32.49
05-09-08 50.45 50.78 50.45 242,500 50.57 31.70
05-09-07 50.50 50.84 50.43 681,700 50.70 31.78
05-09-06 50.91 51.29 50.91 285,600 51.28 32.15
Date Open High Low Vol Cls adjCls
05-09-02 50.95 51.02 50.78 194,800 51.00 31.97
05-09-01 50.40 51.11 50.40 214,600 50.94 31.93
05-08-31 49.85 50.78 49.85 339,400 50.65 31.75
05-08-30 50.23 50.45 50.10 543,900 50.26 31.51
05-08-29 50.55 51.24 50.50 355,000 51.14 32.06
05-08-26 51.97 51.97 51.17 625,600 51.21 32.10
05-08-25 51.50 51.79 51.34 512,700 51.77 32.45
05-08-24 51.46 51.68 51.25 272,700 51.25 32.13
05-08-23 51.01 51.25 50.83 227,100 51.18 32.08
Date Open High Low Vol Cls adjCls
05-08-22 50.50 51.11 50.50 340,000 51.01 31.98
05-08-19 50.31 50.44 50.22 298,200 50.35 31.56
05-08-18 50.00 50.27 49.95 237,900 50.06 31.38
05-08-17 49.61 50.46 49.59 482,100 50.20 31.47
05-08-16 49.55 49.74 49.30 672,000 49.30 30.91
05-08-15 49.40 49.86 49.22 272,700 49.75 31.19
05-08-12 49.95 50.00 49.53 285,300 49.77 31.20
05-08-11 50.00 50.61 50.00 294,700 50.54 31.68
05-08-10 50.50 50.74 50.07 376,200 50.15 31.44
Date Open High Low Vol Cls adjCls
05-08-09 49.57 49.87 49.41 300,400 49.51 31.04
05-08-08 49.02 49.32 49.01 305,800 49.02 30.73
05-08-05 49.30 49.48 49.10 248,100 49.26 30.88
05-08-04 50.00 50.01 49.67 339,400 49.67 31.14
05-08-03 50.10 50.39 50.06 257,100 50.34 31.56
05-08-02 49.70 50.33 49.70 731,800 50.33 31.55
05-08-01 49.07 49.45 49.07 438,100 49.27 30.89
05-07-29 49.50 49.59 48.96 660,900 49.17 30.82
05-07-28 49.65 50.93 49.60 1,162,500 50.21 31.48
Date Open High Low Vol Cls adjCls
05-07-27 52.85 52.85 52.15 774,400 52.15 32.69
05-07-26 53.49 53.67 53.36 354,700 53.37 33.46
05-07-25 54.24 54.24 53.85 181,800 53.98 33.84
05-07-22 54.35 54.57 54.20 204,600 54.30 34.04
05-07-21 54.75 55.05 54.50 234,100 54.67 34.27
05-07-20 54.12 54.59 53.81 277,200 54.49 34.16
05-07-19 54.70 54.70 54.18 199,500 54.37 34.08
05-07-18 53.96 54.05 53.65 158,200 53.66 33.64
05-07-15 53.95 54.10 53.72 173,700 53.96 33.83
Date Open High Low Vol Cls adjCls
05-07-14 53.61 53.95 53.55 243,100 53.72 33.68
05-07-13 53.90 53.90 53.43 166,200 53.54 33.56
05-07-12 53.65 53.98 53.60 130,500 53.85 33.76
05-07-11 53.70 53.70 53.40 172,500 53.49 33.53
05-07-08 53.03 53.54 52.92 258,300 53.35 33.44
05-07-07 52.85 53.09 52.46 250,900 53.03 33.24
05-07-06 52.88 53.05 52.66 168,600 52.85 33.13
05-07-05 52.61 53.40 52.60 150,000 53.24 33.38
05-07-01 52.88 53.27 52.84 171,300 52.86 33.14
Date Open High Low Vol Cls adjCls
05-06-30 52.77 53.19 52.59 417,100 52.63 32.99
05-06-29 53.50 53.69 53.25 208,000 53.56 33.58
05-06-28 53.70 53.98 53.49 164,400 53.85 33.76
05-06-27 53.89 53.90 53.53 172,800 53.61 33.61
05-06-24 54.50 54.50 53.96 180,600 54.13 33.74
05-06-23 54.90 55.16 54.40 214,500 54.56 34.01
05-06-22 54.81 54.94 54.39 195,600 54.60 34.04
05-06-21 54.55 54.86 54.42 322,500 54.86 34.20
05-06-20 54.45 54.55 54.19 310,200 54.30 33.85
Date Open High Low Vol Cls adjCls
05-06-17 54.28 54.57 54.27 491,200 54.41 33.92
05-06-16 54.25 54.38 54.12 263,400 54.29 33.84
05-06-15 54.60 54.81 54.14 187,300 54.81 34.17
05-06-14 53.95 54.29 53.89 253,000 54.15 33.76
05-06-13 53.75 53.97 53.62 349,200 53.79 33.53
05-06-10 54.41 54.58 53.66 202,800 54.18 33.78
05-06-09 54.45 54.88 54.32 253,600 54.66 34.07
05-06-08 55.45 55.71 55.25 283,000 55.39 34.53
05-06-07 54.70 55.12 54.56 270,400 54.80 34.16
Date Open High Low Vol Cls adjCls
05-06-06 54.80 54.81 54.49 148,500 54.77 34.14
05-06-03 54.65 54.75 54.34 194,700 54.44 33.94
05-06-02 54.60 54.83 54.51 559,500 54.80 34.16
05-06-01 54.25 55.04 54.25 310,800 54.82 34.17
05-05-31 54.75 54.75 54.20 390,600 54.25 33.82
05-05-27 55.35 55.42 54.98 210,300 55.24 34.44
05-05-26 54.19 54.69 54.16 217,500 54.45 33.94
05-05-25 54.20 54.21 53.46 251,700 53.66 33.45
05-05-24 54.35 54.38 54.07 217,000 54.31 33.86
Date Open High Low Vol Cls adjCls
05-05-23 54.00 54.25 53.65 225,300 54.09 33.72
05-05-20 53.00 53.54 53.00 116,700 53.30 33.23
05-05-19 53.83 53.86 53.58 169,600 53.75 33.51
05-05-18 52.73 53.86 52.73 327,600 53.71 33.48
05-05-17 52.43 52.79 52.30 310,300 52.61 32.80
05-05-16 51.84 52.43 51.84 358,600 52.43 32.68
05-05-13 52.44 52.80 52.23 636,900 52.38 32.65
05-05-12 53.12 53.20 52.65 853,800 52.87 32.96
05-05-11 54.03 54.03 53.50 284,200 53.75 33.51
Date Open High Low Vol Cls adjCls
05-05-10 54.03 54.12 53.80 162,700 53.84 33.56
05-05-09 53.95 54.03 53.82 198,000 53.93 33.62
05-05-06 54.00 54.30 53.95 204,400 53.95 33.63
05-05-05 53.21 53.70 53.15 213,300 53.32 33.24
05-05-04 52.80 53.40 52.75 209,700 53.21 33.17
05-05-03 52.86 53.14 52.62 222,600 52.80 32.92
05-05-02 52.68 52.85 52.53 222,000 52.66 32.83
05-04-29 52.22 52.24 51.67 226,000 52.04 32.44
05-04-28 52.00 52.05 51.61 194,100 51.70 32.23
Date Open High Low Vol Cls adjCls
05-04-27 51.94 52.52 51.81 265,500 52.31 32.61
05-04-26 52.17 52.30 51.66 206,100 51.69 32.22
05-04-25 52.65 53.12 52.65 142,300 53.00 33.04
05-04-22 52.30 52.71 51.90 286,200 52.13 32.50
05-04-21 52.65 53.40 52.55 246,900 53.29 33.22
05-04-20 52.20 52.34 51.68 265,300 51.80 32.29
05-04-19 52.05 52.44 52.05 459,400 52.37 32.65
05-04-18 51.00 51.65 51.00 481,900 51.51 32.11
05-04-15 52.23 52.23 51.51 412,200 51.63 32.19
Date Open High Low Vol Cls adjCls
05-04-14 52.90 53.24 52.73 256,300 52.82 32.93
05-04-13 53.64 53.64 52.98 234,700 53.13 33.12
05-04-12 53.33 53.57 52.81 237,300 53.49 33.35
05-04-11 54.18 54.34 53.76 122,700 53.83 33.56
05-04-08 54.34 54.34 53.92 118,900 54.00 33.66
05-04-07 54.25 54.43 54.06 122,200 54.31 33.86
05-04-06 54.00 54.35 53.82 192,700 53.86 33.58
05-04-05 53.45 53.74 53.34 153,900 53.55 33.38
05-04-04 52.75 53.14 52.55 145,300 53.05 33.07
Date Open High Low Vol Cls adjCls
05-04-01 53.85 54.00 53.10 121,300 53.15 33.13
05-03-31 53.50 53.84 53.44 251,400 53.60 33.41
05-03-30 52.70 53.30 52.68 222,400 53.18 33.15
05-03-29 52.90 52.95 52.02 228,600 52.14 32.50
05-03-28 52.60 52.93 52.59 224,800 52.66 32.83
05-03-24 52.25 52.72 52.19 197,400 52.36 32.64
05-03-23 52.65 52.65 52.15 218,400 52.25 32.57
05-03-22 53.03 53.42 52.60 215,800 52.65 32.82
05-03-21 53.39 53.39 52.83 220,500 53.03 33.06
Date Open High Low Vol Cls adjCls
05-03-18 53.14 53.34 52.98 251,500 53.25 33.20
05-03-17 53.75 53.96 53.43 166,600 53.95 33.63
05-03-16 53.99 53.99 53.50 131,100 53.51 33.36
05-03-15 53.60 53.64 53.11 184,800 53.11 33.11
05-03-14 53.60 53.67 53.20 152,500 53.50 33.35
05-03-11 54.15 54.41 53.92 172,000 53.93 33.62
05-03-10 53.77 54.15 53.60 168,000 53.85 33.57
05-03-09 53.77 54.07 53.51 179,800 53.55 33.38
05-03-08 53.69 53.83 53.37 253,600 53.51 33.36
Date Open High Low Vol Cls adjCls
05-03-07 53.50 53.95 53.39 270,300 53.69 33.47
05-03-04 53.38 53.83 53.33 214,200 53.52 33.36
05-03-03 52.90 53.22 52.69 198,300 52.80 32.92
05-03-02 53.05 53.33 52.83 245,700 53.00 33.04
05-03-01 53.25 53.60 53.19 155,200 53.50 33.35
05-02-28 53.15 53.21 52.55 136,900 52.74 32.88
05-02-25 52.20 52.81 52.20 213,900 52.69 32.85
05-02-24 52.15 52.15 51.70 139,200 52.02 32.43
05-02-23 51.71 51.95 51.60 136,200 51.91 32.36
Date Open High Low Vol Cls adjCls
05-02-22 52.89 52.89 51.87 241,600 52.15 32.51
05-02-18 52.20 52.44 52.10 158,200 52.36 32.64
05-02-17 52.05 52.27 51.75 293,800 51.87 32.34
05-02-16 52.91 53.06 52.70 295,900 52.88 32.97
05-02-15 53.14 53.47 53.04 161,500 53.37 33.27
05-02-14 53.35 53.64 53.18 195,600 53.34 33.25
05-02-11 52.45 53.10 52.41 201,300 52.89 32.97
05-02-10 52.29 52.74 52.16 179,200 52.20 32.54
05-02-09 52.10 52.30 51.80 219,100 51.87 32.34
Date Open High Low Vol Cls adjCls
05-02-08 52.05 52.65 52.05 446,100 52.41 32.67
05-02-07 52.49 52.79 52.30 182,800 52.32 32.62
05-02-04 52.10 52.48 51.90 206,100 52.45 32.70
05-02-03 51.70 51.96 51.40 213,700 51.67 32.21
05-02-02 51.93 51.93 51.67 328,300 51.92 32.37
05-02-01 52.39 52.88 52.31 579,900 52.64 32.82
05-01-31 52.70 52.70 52.43 343,600 52.58 32.78
05-01-28 51.40 51.94 51.37 338,700 51.78 32.28
05-01-27 51.20 51.48 51.08 442,800 51.32 31.99
Date Open High Low Vol Cls adjCls
05-01-26 51.60 51.83 51.49 281,100 51.63 32.19
05-01-25 50.65 50.91 50.53 296,200 50.55 31.51
05-01-24 51.20 51.50 51.14 201,300 51.19 31.91
05-01-21 50.70 51.20 50.70 263,400 50.96 31.77
05-01-20 51.17 51.34 50.80 346,900 50.96 31.77
05-01-19 52.43 52.49 52.00 234,300 52.01 32.42
05-01-18 52.50 52.82 52.34 353,200 52.75 32.88
05-01-14 53.40 53.40 52.95 423,300 53.29 33.22
05-01-13 52.05 52.23 51.76 244,500 51.77 32.27
Date Open High Low Vol Cls adjCls
05-01-12 52.80 52.89 52.58 243,700 52.82 32.93
05-01-11 53.39 53.44 52.93 152,700 53.31 33.23
05-01-10 52.79 53.49 52.79 168,700 53.14 33.13
05-01-07 53.30 53.52 52.56 238,000 52.57 32.77
05-01-06 52.94 53.09 52.80 266,400 52.80 32.92
05-01-05 52.90 53.35 52.90 282,900 53.19 33.16
05-01-04 54.00 54.00 52.50 278,400 52.67 32.83
05-01-03 54.48 54.49 53.82 264,100 53.82 33.55
04-12-31 54.10 54.39 54.10 123,400 54.26 33.83
Date Open High Low Vol Cls adjCls
04-12-30 53.10 54.00 53.10 185,700 53.87 33.58
04-12-29 52.89 52.90 52.55 167,400 52.81 32.92
04-12-28 53.00 53.65 53.00 132,400 53.60 33.41
04-12-27 52.80 52.88 52.63 128,400 52.80 32.77
04-12-23 52.50 52.75 52.27 231,300 52.67 32.69
04-12-22 52.15 52.61 52.11 257,800 52.41 32.52
04-12-21 52.28 52.60 52.11 179,700 52.49 32.57
04-12-20 51.85 52.34 51.85 348,900 52.01 32.28
04-12-17 51.72 52.11 51.70 157,000 51.88 32.20
Date Open High Low Vol Cls adjCls
04-12-16 51.90 52.15 51.47 226,500 51.63 32.04
04-12-15 51.95 52.07 51.72 367,300 52.01 32.28
04-12-14 50.50 50.97 50.50 172,800 50.80 31.53
04-12-13 50.10 50.34 49.91 158,100 50.24 31.18
04-12-10 49.30 49.66 49.15 220,000 49.63 30.80
04-12-09 50.05 50.23 49.53 171,300 50.17 31.13
04-12-08 50.10 50.50 50.04 184,300 50.44 31.30
04-12-07 50.30 50.30 49.72 243,700 49.76 30.88
04-12-06 50.85 50.85 50.37 573,100 50.40 31.28
Date Open High Low Vol Cls adjCls
04-12-03 51.25 51.67 51.20 205,800 51.56 32.00
04-12-02 50.69 50.96 50.66 226,500 50.78 31.51
04-12-01 49.66 50.49 49.66 402,700 50.49 31.33
04-11-30 50.29 50.35 50.01 192,100 50.17 31.13
04-11-29 51.00 51.44 50.80 162,300 50.85 31.56
04-11-26 50.30 50.50 50.29 102,900 50.39 31.27
04-11-24 50.50 50.54 50.28 406,000 50.32 31.23
04-11-23 51.34 51.36 50.71 274,300 50.95 31.62
04-11-22 51.07 51.41 50.85 186,700 51.33 31.85
Date Open High Low Vol Cls adjCls
04-11-19 51.80 51.80 51.06 227,800 51.07 31.69
04-11-18 50.97 51.20 50.75 202,600 51.05 31.68
04-11-17 51.30 52.15 51.30 307,000 51.70 32.08
04-11-16 51.64 51.64 51.15 178,600 51.30 31.84
04-11-15 52.00 52.35 51.86 311,700 52.08 32.32
04-11-12 51.10 51.58 50.97 324,900 51.46 31.93
04-11-11 49.59 50.29 49.59 277,200 50.10 31.09
04-11-10 50.12 50.20 49.85 450,100 49.95 31.00
04-11-09 50.35 50.69 50.25 277,300 50.50 31.34
Date Open High Low Vol Cls adjCls
04-11-08 51.01 51.36 50.95 240,600 51.05 31.68
04-11-05 51.50 51.85 51.40 316,200 51.62 32.03
04-11-04 50.39 51.04 50.25 397,000 51.01 31.66
04-11-03 50.32 50.74 50.12 425,200 50.39 31.27
04-11-02 49.90 50.48 49.70 451,500 50.11 31.10
04-11-01 48.50 49.08 48.50 328,600 48.79 30.28
04-10-29 49.20 49.57 49.20 252,000 49.50 30.72
04-10-28 48.90 49.86 48.90 476,400 49.79 30.90
04-10-27 47.55 48.46 47.50 185,200 48.40 30.04
Date Open High Low Vol Cls adjCls
04-10-26 47.47 47.70 47.29 174,700 47.65 29.57
04-10-25 48.09 48.16 47.80 117,700 48.03 29.81
04-10-22 48.54 48.55 48.20 114,000 48.20 29.91
04-10-21 48.49 48.79 48.38 206,100 48.70 30.22
04-10-20 48.27 48.63 48.13 150,000 48.52 30.11
04-10-19 48.55 49.15 48.52 202,900 48.52 30.11
04-10-18 47.50 47.84 47.33 323,400 47.79 29.66
04-10-15 48.00 48.20 47.82 148,200 47.90 29.73
04-10-14 48.30 48.30 47.65 152,800 47.67 29.58
Date Open High Low Vol Cls adjCls
04-10-13 48.20 48.39 47.92 168,300 47.97 29.77
04-10-12 48.55 48.58 48.07 129,600 48.41 30.04
04-10-11 49.05 49.27 49.00 123,900 49.04 30.43
04-10-08 48.86 49.23 48.78 138,300 48.82 30.30
04-10-07 48.65 48.81 48.28 212,200 48.30 29.97
04-10-06 49.27 49.49 48.98 151,000 49.49 30.71
04-10-05 49.24 49.27 48.70 102,600 48.70 30.22
04-10-04 48.80 49.15 48.76 186,700 48.78 30.27
04-10-01 47.60 48.13 47.42 188,800 47.97 29.77
Date Open High Low Vol Cls adjCls
04-09-30 46.52 47.35 46.52 138,000 47.16 29.27
04-09-29 46.03 46.45 46.00 170,100 46.45 28.83
04-09-28 46.20 46.62 46.19 202,300 46.60 28.92
04-09-27 46.35 46.74 46.24 270,400 46.40 28.79
04-09-24 46.00 46.06 45.76 246,700 45.90 28.48
04-09-23 47.08 47.08 46.77 273,400 46.80 29.04
04-09-22 47.22 47.22 46.78 306,600 46.88 29.09
04-09-21 47.75 48.07 47.61 242,200 47.90 29.73
04-09-20 47.79 47.96 47.62 386,100 47.82 29.68
Date Open High Low Vol Cls adjCls
04-09-17 47.82 48.02 47.50 255,300 47.83 29.68
04-09-16 47.30 47.65 47.21 310,500 47.36 29.39
04-09-15 48.06 48.07 47.64 298,600 47.82 29.68
04-09-14 48.50 48.90 48.45 183,100 48.68 30.21
04-09-13 47.99 48.33 47.81 241,200 47.94 29.75
04-09-10 47.00 47.40 46.90 230,800 47.26 29.33
04-09-09 47.30 47.57 47.02 403,800 47.40 29.42
04-09-08 48.50 48.65 48.25 252,900 48.30 29.97
04-09-07 48.50 49.00 48.46 526,900 48.76 30.26
Date Open High Low Vol Cls adjCls
04-09-03 47.50 47.59 46.95 507,600 47.09 29.22
04-09-02 47.80 48.27 47.68 493,900 48.20 29.91
04-09-01 47.94 48.28 47.90 543,100 48.02 29.80
04-08-31 47.70 48.03 47.65 613,500 47.97 29.77
04-08-30 48.30 48.30 47.75 152,400 47.75 29.63
04-08-27 48.05 48.36 47.60 207,900 48.16 29.89
04-08-26 47.85 47.90 47.48 125,200 47.67 29.58
04-08-25 47.58 47.96 47.25 182,800 47.80 29.66
04-08-24 47.57 48.01 47.50 161,700 47.50 29.48
Date Open High Low Vol Cls adjCls
04-08-23 47.50 47.60 47.13 141,700 47.18 29.28
04-08-20 46.95 47.49 46.80 152,400 47.26 29.33
04-08-19 46.97 47.05 46.59 248,200 46.70 28.98
04-08-18 46.30 46.98 46.30 189,600 46.90 29.10
04-08-17 46.18 46.20 45.92 331,500 46.05 28.58
04-08-16 45.05 46.09 45.05 195,300 45.97 28.53
04-08-13 44.76 44.90 44.44 287,100 44.89 27.86
04-08-12 46.11 46.20 45.78 212,500 45.89 28.48
04-08-11 46.50 46.56 45.98 284,500 46.30 28.73
Date Open High Low Vol Cls adjCls
04-08-10 46.21 46.59 46.17 371,800 46.49 28.85
04-08-09 46.35 46.60 46.18 171,300 46.46 28.83
04-08-06 46.40 46.61 45.92 211,800 46.17 28.65
04-08-05 47.24 47.30 46.62 194,700 46.64 28.94
04-08-04 47.62 48.27 47.56 194,800 48.17 29.89
04-08-03 48.99 48.99 48.48 101,500 48.53 30.12
04-08-02 48.85 49.15 48.75 309,600 49.03 30.43
04-07-30 48.95 49.39 48.70 223,800 49.00 30.41
04-07-29 48.00 48.35 47.80 259,900 48.18 29.90
Date Open High Low Vol Cls adjCls
04-07-28 49.10 49.18 48.60 165,700 48.98 30.40
04-07-27 49.00 49.09 48.66 122,200 49.00 30.41
04-07-26 49.15 49.20 48.70 96,000 48.73 30.24
04-07-23 49.58 49.69 49.00 331,600 49.07 30.45
04-07-22 50.00 50.47 49.80 124,500 50.41 31.28
04-07-21 50.72 50.73 49.64 211,200 49.64 30.81
04-07-20 50.55 51.28 50.50 121,500 51.01 31.66
04-07-19 51.05 51.05 50.62 95,800 50.74 31.49
04-07-16 51.20 51.20 50.62 153,400 50.81 31.53
Date Open High Low Vol Cls adjCls
04-07-15 51.25 51.55 51.18 187,900 51.33 31.85
04-07-14 52.00 52.32 51.46 188,100 51.50 31.96
04-07-13 52.23 52.78 52.20 125,100 52.66 32.68
04-07-12 52.50 52.50 51.66 241,900 51.91 32.21
04-07-09 52.15 52.44 51.86 171,400 52.08 32.32
04-07-08 51.92 52.10 51.53 275,500 51.58 32.01
04-07-07 52.25 52.78 52.25 201,600 52.75 32.74
04-07-06 52.24 52.40 51.85 217,800 52.13 32.35
04-07-02 52.54 53.10 52.52 210,600 52.77 32.75
Date Open High Low Vol Cls adjCls
04-07-01 53.34 53.35 52.58 265,900 52.79 32.76
04-06-30 52.75 53.45 52.75 194,100 53.40 33.14
04-06-29 53.00 53.00 52.67 85,900 52.94 32.85
04-06-28 53.13 53.39 52.55 144,900 52.84 32.79
04-06-25 52.75 53.25 52.64 127,600 53.05 32.92
04-06-24 53.30 53.30 52.90 126,900 53.09 32.80
04-06-23 51.90 52.35 51.67 351,100 52.32 32.33
04-06-22 51.89 52.06 51.63 94,300 52.02 32.14
04-06-21 52.10 52.40 51.81 76,200 51.90 32.07
Date Open High Low Vol Cls adjCls
04-06-18 51.81 52.30 51.81 116,100 52.10 32.19
04-06-17 52.00 52.14 51.71 113,800 51.85 32.04
04-06-16 52.15 52.55 52.10 70,800 52.41 32.38
04-06-15 51.50 52.28 51.50 198,700 52.15 32.22
04-06-14 51.25 51.40 50.60 128,500 50.65 31.30
04-06-10 52.55 52.60 52.20 111,700 52.39 32.37
04-06-09 52.55 52.70 51.61 348,100 51.62 31.90
04-06-08 52.70 52.90 52.20 178,800 52.80 32.62
04-06-07 52.16 52.86 51.87 336,100 52.59 32.49
Date Open High Low Vol Cls adjCls
04-06-04 50.41 50.68 50.40 220,200 50.56 31.24
04-06-03 49.28 49.50 49.15 108,600 49.15 30.37
04-06-02 49.35 50.05 49.35 135,900 49.76 30.75
04-06-01 49.52 49.74 49.00 196,000 49.12 30.35
04-05-28 49.50 49.70 49.30 373,900 49.56 30.62
04-05-27 50.00 50.32 49.96 276,300 50.05 30.93
04-05-26 49.40 49.64 49.27 179,200 49.45 30.55
04-05-25 48.30 49.12 48.17 192,400 49.09 30.33
04-05-24 49.00 49.08 48.42 268,500 48.43 29.92
Date Open High Low Vol Cls adjCls
04-05-21 48.55 48.87 48.50 143,400 48.57 30.01
04-05-20 47.25 47.50 47.05 216,100 47.30 29.23
04-05-19 48.45 48.92 48.01 192,400 48.18 29.77
04-05-18 48.00 48.38 47.70 381,300 48.20 29.78
04-05-17 47.88 47.88 46.92 479,200 47.49 29.34
04-05-14 48.55 48.68 47.99 604,600 48.13 29.74
04-05-13 48.92 49.32 48.64 276,600 49.21 30.41
04-05-12 50.37 50.50 49.62 171,600 50.50 31.20
04-05-11 49.75 50.55 49.64 237,900 50.37 31.12
Date Open High Low Vol Cls adjCls
04-05-10 49.60 50.00 49.22 284,400 49.79 30.76
04-05-07 51.30 51.55 51.02 246,100 51.04 31.54
04-05-06 52.10 52.55 51.30 215,100 51.55 31.85
04-05-05 53.50 53.94 53.16 213,300 53.25 32.90
04-05-04 52.30 53.72 52.30 179,500 53.40 32.99
04-05-03 52.45 52.90 52.35 87,400 52.55 32.47
04-04-30 52.40 52.95 51.78 223,000 52.31 32.32
04-04-29 52.14 52.34 51.10 193,600 51.57 31.86
04-04-28 52.79 52.95 51.74 200,800 51.89 32.06
Date Open High Low Vol Cls adjCls
04-04-27 52.50 52.94 52.46 208,500 52.77 32.61
04-04-26 52.50 52.65 51.93 194,400 52.01 32.14
04-04-23 52.00 52.63 52.00 234,700 52.15 32.22
04-04-22 49.93 51.45 49.93 368,700 51.35 31.73
04-04-21 49.53 49.85 49.40 232,600 49.85 30.80
04-04-20 51.15 51.69 51.00 344,800 51.01 31.52
04-04-19 50.50 50.70 50.05 155,500 50.69 31.32
04-04-16 49.75 50.27 49.70 285,400 50.11 30.96
04-04-15 48.90 49.05 48.55 294,900 48.75 30.12
Date Open High Low Vol Cls adjCls
04-04-14 49.90 49.93 49.30 172,000 49.47 30.57
04-04-13 50.23 50.54 49.85 256,600 49.96 30.87
04-04-12 51.39 51.60 51.33 118,800 51.55 31.85
04-04-08 52.30 52.40 51.80 160,300 51.80 32.01
04-04-07 51.70 52.41 51.70 218,100 51.75 31.98
04-04-06 51.79 51.83 51.30 248,200 51.80 32.01
04-04-05 52.00 53.09 51.97 263,700 53.09 32.80
04-04-02 51.10 51.97 51.10 350,100 51.75 31.98
04-04-01 51.00 51.85 51.00 276,600 51.47 31.80
Date Open High Low Vol Cls adjCls
04-03-31 51.99 51.99 51.50 143,100 51.80 32.01
04-03-30 51.10 52.25 51.10 244,000 52.02 32.14
04-03-29 51.20 52.17 51.20 250,600 51.90 32.07
04-03-26 50.00 50.50 49.90 136,200 50.11 30.96
04-03-25 48.40 49.50 48.25 277,200 49.45 30.55
04-03-24 48.29 48.45 47.99 91,500 48.20 29.78
04-03-23 48.07 48.41 47.92 127,600 48.28 29.83
04-03-22 47.82 47.82 47.10 269,400 47.20 29.16
04-03-19 48.60 48.97 48.45 191,500 48.51 29.97
Date Open High Low Vol Cls adjCls
04-03-18 49.00 49.40 49.00 155,500 49.20 30.40
04-03-17 48.50 49.35 48.50 442,000 49.19 30.39
04-03-16 47.67 47.90 47.31 209,400 47.75 29.50
04-03-15 48.05 48.05 47.30 280,900 47.42 29.30
04-03-12 47.40 48.22 47.40 228,700 48.14 29.74
04-03-11 47.00 47.35 46.68 316,800 46.68 28.84
04-03-10 49.52 49.52 48.65 156,600 48.70 30.09
04-03-09 49.76 49.85 49.00 495,700 49.50 30.59
04-03-08 50.25 50.57 49.76 293,200 49.76 30.75
Date Open High Low Vol Cls adjCls
04-03-05 49.53 50.45 49.52 209,200 50.18 31.01
04-03-04 49.50 49.67 49.35 136,300 49.53 30.60
04-03-03 50.20 50.43 50.05 192,900 50.20 31.02
04-03-02 50.25 50.48 50.10 235,000 50.29 31.07
04-03-01 50.15 50.44 48.27 292,300 50.23 31.04
04-02-27 48.79 49.50 48.79 244,500 49.15 30.37
04-02-26 48.37 48.57 48.10 301,800 48.33 29.86
04-02-25 48.36 48.65 48.20 427,800 48.37 29.89
04-02-24 48.40 48.66 47.85 463,000 48.35 29.87
Date Open High Low Vol Cls adjCls
04-02-23 49.50 49.53 48.72 228,400 48.72 30.10
04-02-20 49.24 49.24 48.49 252,600 48.90 30.21
04-02-19 49.25 49.38 48.80 267,900 48.82 30.17
04-02-18 48.25 48.25 47.90 367,600 48.10 29.72
04-02-17 49.25 49.26 48.87 228,400 49.00 30.28
04-02-13 48.50 48.95 48.40 193,500 48.75 30.12
04-02-12 47.55 47.75 47.36 348,100 47.60 29.41
04-02-11 48.50 49.19 48.50 225,700 49.10 30.34
04-02-10 48.30 48.70 48.30 165,600 48.67 30.07
Date Open High Low Vol Cls adjCls
04-02-09 48.50 48.50 48.10 361,200 48.15 29.75
04-02-06 48.15 49.35 48.01 430,900 49.14 30.36
04-02-05 48.55 48.99 48.50 382,200 48.80 30.15
04-02-04 49.60 49.80 49.10 195,000 49.20 30.40
04-02-03 49.50 49.90 49.45 280,800 49.66 30.68
04-02-02 51.00 51.20 50.60 202,200 50.80 31.39
04-01-30 51.15 51.90 50.77 226,900 51.18 31.62
04-01-29 52.47 52.63 51.30 382,200 51.67 31.93
04-01-28 52.40 52.51 51.08 312,100 51.09 31.57
Date Open High Low Vol Cls adjCls
04-01-27 51.00 51.30 50.81 340,200 50.85 31.42
04-01-26 49.25 49.90 49.00 239,700 49.90 30.83
04-01-23 48.90 49.20 48.35 228,400 48.51 29.97
04-01-22 49.00 49.24 48.90 342,900 48.98 30.26
04-01-21 48.10 48.74 47.73 256,300 48.46 29.94
04-01-20 48.24 48.43 47.99 544,600 48.02 29.67
04-01-16 46.80 47.40 46.70 596,100 47.25 29.19
04-01-15 47.20 47.84 47.10 369,900 47.55 29.38
04-01-14 48.19 48.41 48.02 211,200 48.40 29.91
Date Open High Low Vol Cls adjCls
04-01-13 48.05 48.05 47.30 243,000 47.49 29.34
04-01-12 48.60 49.10 48.27 208,900 49.08 30.33
04-01-09 48.55 49.25 48.44 292,600 48.45 29.94
04-01-08 47.89 48.45 47.81 220,200 48.30 29.84
04-01-07 47.80 48.18 47.25 446,400 47.90 29.60
04-01-06 48.20 48.54 48.00 169,500 48.53 29.99
04-01-05 47.78 48.13 47.55 249,100 48.12 29.73
04-01-02 47.80 48.14 47.65 133,300 47.65 29.44
03-12-31 47.30 47.66 47.22 104,700 47.64 29.44
Date Open High Low Vol Cls adjCls
03-12-30 46.75 47.70 46.75 298,500 47.70 29.47
03-12-29 45.62 46.10 45.50 400,800 46.09 28.48
03-12-26 45.80 46.05 45.70 88,900 45.79 28.26
03-12-24 45.90 46.03 45.52 138,400 45.93 28.26
03-12-23 46.37 46.60 46.18 172,200 46.44 28.57
03-12-22 45.75 46.24 45.65 332,800 46.12 28.37
03-12-19 45.44 45.44 44.55 383,100 44.65 27.47
03-12-18 44.00 45.18 43.90 326,500 45.18 27.80
03-12-17 43.90 44.19 43.60 449,700 44.01 27.08
Date Open High Low Vol Cls adjCls
03-12-16 45.00 45.32 44.45 425,400 45.19 27.80
03-12-15 46.50 46.50 45.52 331,800 45.53 28.01
03-12-12 45.20 45.22 44.78 170,800 45.18 27.80
03-12-11 44.50 45.38 44.22 473,200 45.15 27.78
03-12-10 44.30 44.30 43.55 404,800 43.95 27.04
03-12-09 45.48 45.50 44.60 234,100 44.67 27.48
03-12-08 46.00 46.70 45.84 234,100 46.53 28.63
03-12-05 47.35 47.35 46.48 166,200 46.48 28.59
03-12-04 47.64 47.99 47.40 236,400 47.57 29.27
Date Open High Low Vol Cls adjCls
03-12-03 46.95 47.25 46.60 343,600 46.60 28.67
03-12-02 47.08 47.70 46.77 664,500 47.32 29.11
03-12-01 47.55 47.88 47.55 245,200 47.75 29.38
03-11-28 46.70 46.78 46.52 80,400 46.65 28.70
03-11-26 46.85 46.85 46.26 146,800 46.55 28.64
03-11-25 45.50 45.92 45.40 385,200 45.75 28.15
03-11-24 46.10 46.78 46.05 351,300 46.78 28.78
03-11-21 45.68 45.78 45.45 191,800 45.60 28.05
03-11-20 45.50 45.88 44.90 910,300 45.26 27.84
Date Open High Low Vol Cls adjCls
03-11-19 43.40 44.40 43.35 645,300 44.39 27.31
03-11-18 45.23 45.42 44.75 306,600 45.20 27.81
03-11-17 45.50 45.50 44.58 266,500 45.23 27.83
03-11-14 46.80 47.11 46.25 196,200 46.25 28.45
03-11-13 47.15 47.25 46.90 288,600 47.03 28.93
03-11-12 45.10 46.49 45.10 632,400 46.41 28.55
03-11-11 47.04 47.09 46.70 283,600 46.90 28.85
03-11-10 48.15 48.90 47.85 337,000 47.85 29.44
03-11-07 47.18 48.01 47.18 387,700 47.59 29.28
Date Open High Low Vol Cls adjCls
03-11-06 46.25 47.31 46.25 645,400 47.07 28.96
03-11-05 48.10 48.40 47.43 532,300 48.40 29.78
03-11-04 49.80 50.30 49.65 302,500 49.65 30.54
03-11-03 49.30 49.65 49.30 302,100 49.49 30.45
03-10-31 48.91 49.14 48.56 224,200 48.95 30.11
03-10-30 50.80 51.30 50.60 274,600 51.00 31.38
03-10-29 50.20 50.41 49.82 211,900 50.15 30.85
03-10-28 48.70 49.30 48.67 232,000 49.30 30.33
03-10-27 49.05 49.35 49.00 161,800 49.08 30.19
Date Open High Low Vol Cls adjCls
03-10-24 48.94 49.00 48.26 357,700 48.52 29.85
03-10-23 48.60 48.84 48.52 373,300 48.84 30.05
03-10-22 50.30 50.30 49.60 250,200 49.65 30.54
03-10-21 49.40 50.30 48.83 603,100 50.05 30.79
03-10-20 49.35 49.80 49.35 704,800 49.67 30.56
03-10-17 49.55 49.55 48.60 405,600 48.63 29.92
03-10-16 49.93 50.55 49.75 299,200 50.38 30.99
03-10-15 50.00 50.15 49.20 375,900 49.25 30.30
03-10-14 50.00 50.44 49.88 180,700 50.41 31.01
Date Open High Low Vol Cls adjCls
03-10-13 49.65 49.76 49.36 215,100 49.65 30.54
03-10-10 49.40 49.42 49.10 145,900 49.25 30.30
03-10-09 48.01 49.23 48.01 385,600 48.92 30.10
03-10-08 48.00 48.00 47.49 420,600 47.49 29.22
03-10-07 50.20 50.25 49.65 260,400 49.95 30.73
03-10-06 50.45 50.95 50.10 112,600 50.64 31.15
03-10-03 49.26 50.49 49.26 599,500 50.20 30.88
03-10-02 48.45 48.46 47.91 460,900 47.97 29.51
03-10-01 48.55 49.19 48.30 550,800 49.10 30.21
Date Open High Low Vol Cls adjCls
03-09-30 49.35 49.35 48.41 225,600 48.72 29.97
03-09-29 48.52 49.35 48.37 182,500 49.35 30.36
03-09-26 47.99 48.60 47.80 217,600 48.18 29.64
03-09-25 48.00 48.48 47.75 214,200 47.79 29.40
03-09-24 50.23 50.30 49.11 163,900 49.12 30.22
03-09-23 50.00 50.39 49.85 315,600 50.35 30.98
03-09-22 50.15 50.51 49.91 390,100 50.00 30.76
03-09-19 53.00 53.00 52.12 395,500 52.25 32.14
03-09-18 52.25 52.96 52.16 270,000 52.95 32.58
Date Open High Low Vol Cls adjCls
03-09-17 52.50 52.71 52.10 302,700 52.20 32.11
03-09-16 51.10 52.07 51.00 288,100 51.85 31.90
03-09-15 50.55 50.58 50.26 118,300 50.35 30.98
03-09-12 50.25 50.62 50.01 166,000 50.40 31.01
03-09-11 48.65 49.59 48.61 181,000 49.40 30.39
03-09-10 50.90 50.90 49.60 235,200 49.60 30.51
03-09-09 50.44 51.10 50.44 265,900 50.70 31.19
03-09-08 49.45 49.85 49.40 387,100 49.80 30.64
03-09-05 48.75 49.19 48.32 572,200 48.60 29.90
Date Open High Low Vol Cls adjCls
03-09-04 48.42 48.69 48.28 377,800 48.59 29.89
03-09-03 50.77 50.85 50.23 368,200 50.32 30.96
03-09-02 49.45 50.35 49.45 401,200 50.27 30.93
03-08-29 48.25 48.60 48.20 135,900 48.46 29.81
03-08-28 47.55 48.15 47.55 426,100 48.13 29.61
03-08-27 47.78 47.95 47.65 177,900 47.86 29.44
03-08-26 48.08 48.30 47.76 308,700 48.30 29.71
03-08-25 48.09 48.21 47.90 211,600 48.08 29.58
03-08-22 48.01 48.51 48.00 242,800 48.09 29.59
Date Open High Low Vol Cls adjCls
03-08-21 48.91 49.49 48.85 192,900 49.42 30.40
03-08-20 48.75 48.95 48.59 165,100 48.60 29.90
03-08-19 48.50 48.74 48.26 179,700 48.49 29.83
03-08-18 47.24 47.45 47.05 198,400 47.42 29.17
03-08-15 46.90 47.40 46.90 75,300 47.24 29.06
03-08-14 47.35 48.19 47.35 148,600 48.10 29.59
03-08-13 47.12 47.64 47.12 158,200 47.20 29.04
03-08-12 47.59 47.59 47.20 192,000 47.45 29.19
03-08-11 47.70 47.99 47.53 253,000 47.76 29.38
Date Open High Low Vol Cls adjCls
03-08-08 46.65 47.03 46.52 248,400 46.91 28.86
03-08-07 46.55 47.01 46.52 102,900 46.78 28.78
03-08-06 46.20 46.46 46.03 298,000 46.30 28.48
03-08-05 46.00 46.90 46.00 308,800 46.15 28.39
03-08-04 46.89 46.92 46.53 247,500 46.80 28.79
03-08-01 47.80 48.15 47.80 360,100 48.06 29.57
03-07-31 48.91 49.57 48.84 568,500 49.01 30.15
03-07-30 47.40 47.63 47.20 83,700 47.38 29.15
03-07-29 48.05 48.35 47.81 162,400 47.88 29.46
Date Open High Low Vol Cls adjCls
03-07-28 47.24 47.54 47.02 212,500 47.40 29.16
03-07-25 46.23 47.90 46.23 152,400 47.80 29.41
03-07-24 46.52 47.31 46.29 334,000 46.29 28.48
03-07-23 46.20 46.31 45.65 318,400 46.29 28.48
03-07-22 45.76 46.68 45.76 392,200 46.68 28.72
03-07-21 46.55 46.65 45.55 557,800 45.86 28.21
03-07-18 47.25 47.35 46.82 606,000 47.15 29.01
03-07-17 47.26 48.11 47.10 856,900 47.60 29.28
03-07-16 48.70 49.57 48.70 586,900 49.34 30.35
Date Open High Low Vol Cls adjCls
03-07-15 48.85 48.96 48.17 317,500 48.49 29.83
03-07-14 48.82 49.78 48.66 499,900 49.08 30.19
03-07-11 47.50 48.53 47.50 421,800 48.25 29.68
03-07-10 48.99 49.15 48.52 410,100 48.58 29.89
03-07-09 49.70 50.17 49.61 531,000 49.91 30.70
03-07-08 50.94 51.24 50.74 348,000 51.10 31.44
03-07-07 50.58 52.12 50.58 451,200 52.02 32.00
03-07-03 49.80 49.99 49.45 203,200 49.50 30.45
03-07-02 47.75 48.95 47.75 115,300 48.59 29.89
Date Open High Low Vol Cls adjCls
03-07-01 45.92 47.21 45.92 158,800 47.20 29.04
03-06-30 46.00 46.34 45.65 135,300 45.65 28.08
03-06-27 46.12 46.50 46.01 84,400 46.10 28.36
03-06-26 46.14 47.14 45.85 113,500 46.12 28.37
03-06-25 46.63 46.85 46.00 74,500 46.00 28.30
03-06-24 46.05 46.85 46.00 123,100 46.71 28.66
03-06-23 47.30 47.30 46.29 255,900 46.60 28.59
03-06-20 47.46 47.65 47.27 217,000 47.48 29.13
03-06-19 47.80 48.09 47.31 134,400 47.41 29.09
Date Open High Low Vol Cls adjCls
03-06-18 48.22 48.42 47.57 200,200 48.20 29.57
03-06-17 48.80 48.86 48.33 493,600 48.41 29.70
03-06-16 46.41 46.90 46.23 130,300 46.81 28.72
03-06-13 47.00 47.06 46.67 315,700 46.71 28.66
03-06-12 47.00 47.15 46.70 84,900 46.86 28.75
03-06-11 46.06 46.77 45.96 185,400 46.62 28.60
03-06-10 43.81 44.25 43.76 400,500 44.21 27.12
03-06-09 44.15 44.21 43.65 82,000 43.76 26.85
03-06-06 44.40 44.60 43.90 131,500 43.91 26.94
Date Open High Low Vol Cls adjCls
03-06-05 43.00 43.00 42.66 94,200 43.00 26.38
03-06-04 43.30 43.57 43.25 223,300 43.50 26.69
03-06-03 43.66 44.19 43.56 206,200 44.09 27.05
03-06-02 43.50 44.53 43.50 256,800 43.88 26.92
03-05-30 42.10 43.00 42.00 142,500 42.74 26.22
03-05-29 41.55 42.45 41.55 122,500 42.07 25.81
03-05-28 40.53 41.25 40.53 122,100 41.10 25.22
03-05-27 40.60 40.93 40.41 138,300 40.93 25.11
03-05-23 41.15 41.30 40.87 58,500 41.10 25.22
Date Open High Low Vol Cls adjCls
03-05-22 39.90 40.65 39.84 84,600 40.55 24.88
03-05-21 39.50 39.72 39.48 86,700 39.61 24.30
03-05-20 40.25 40.68 40.25 68,400 40.58 24.90
03-05-19 40.05 40.33 39.84 67,300 39.84 24.44
03-05-16 40.27 40.30 39.87 74,100 40.15 24.63
03-05-15 40.25 40.50 40.23 135,000 40.42 24.80
03-05-14 40.71 40.71 40.07 69,400 40.31 24.73
03-05-13 40.90 41.15 40.77 150,100 40.98 25.14
03-05-12 41.50 41.85 41.48 433,600 41.73 25.60
Date Open High Low Vol Cls adjCls
03-05-09 42.10 42.50 41.89 127,500 42.49 26.07
03-05-08 41.00 41.10 40.80 117,900 40.81 25.04
03-05-07 42.00 42.00 41.50 81,300 41.63 25.54
03-05-06 41.82 42.70 41.82 303,300 42.42 26.03
03-05-05 41.05 41.70 41.05 192,400 41.17 25.26
03-05-02 40.00 41.40 40.00 172,500 41.05 25.19
03-05-01 39.86 39.95 39.48 136,600 39.76 24.39
03-04-30 39.80 40.32 39.80 150,000 40.11 24.61
03-04-29 39.55 39.72 39.10 114,400 39.55 24.26
Date Open High Low Vol Cls adjCls
03-04-28 39.25 39.65 39.00 102,400 39.65 24.33
03-04-25 38.75 38.75 38.41 218,200 38.55 23.65
03-04-24 37.60 37.78 37.18 204,100 37.28 22.87
03-04-23 35.80 36.74 35.75 435,100 36.59 22.45
03-04-22 35.17 35.79 35.02 122,100 35.79 21.96
03-04-21 35.02 35.30 35.01 56,400 35.16 21.57
03-04-17 35.23 35.25 34.95 94,300 35.25 21.63
03-04-16 35.00 35.44 35.00 81,900 35.17 21.58
03-04-15 34.80 35.20 34.70 95,500 35.05 21.50
Date Open High Low Vol Cls adjCls
03-04-14 34.14 34.48 34.00 262,500 34.48 21.15
03-04-11 34.40 34.80 34.19 230,700 34.49 21.16
03-04-10 35.50 35.52 35.25 177,600 35.50 21.78
03-04-09 35.35 35.50 35.15 61,300 35.26 21.63
03-04-08 35.90 35.91 35.30 92,200 35.35 21.69
03-04-07 36.05 36.45 36.05 132,700 36.14 22.17
03-04-04 35.85 35.85 35.45 101,200 35.64 21.87
03-04-03 36.10 36.26 35.85 126,900 36.10 22.15
03-04-02 35.61 36.44 35.61 217,200 36.10 22.15
Date Open High Low Vol Cls adjCls
03-04-01 35.09 35.50 35.09 85,500 35.44 21.74
03-03-31 35.20 35.21 34.80 113,200 35.09 21.53
03-03-28 35.95 36.10 35.80 94,600 36.05 22.12
03-03-27 36.70 36.90 36.44 67,600 36.86 22.61
03-03-26 36.27 37.04 36.27 151,200 36.70 22.52
03-03-25 36.12 36.53 36.09 122,700 36.37 22.31
03-03-24 37.00 37.19 36.70 204,100 36.72 22.53
03-03-21 36.38 36.60 36.14 121,900 36.60 22.45
03-03-20 35.95 36.33 35.70 171,100 36.28 22.26
Date Open High Low Vol Cls adjCls
03-03-19 36.40 36.64 36.34 107,500 36.53 22.41
03-03-18 36.29 36.49 36.04 199,600 36.32 22.28
03-03-17 35.13 36.25 34.91 129,100 36.24 22.23
03-03-14 35.75 35.80 35.28 133,500 35.44 21.74
03-03-13 34.43 34.74 34.21 137,800 34.71 21.30
03-03-12 33.93 34.50 33.90 124,000 34.42 21.12
03-03-11 33.86 34.04 33.51 172,500 33.73 20.69
03-03-10 34.86 34.93 34.40 77,200 34.46 21.14
03-03-07 34.96 35.15 34.80 162,400 34.95 21.44
Date Open High Low Vol Cls adjCls
03-03-06 35.15 35.35 34.97 153,100 35.21 21.60
03-03-05 35.75 36.04 35.70 82,800 35.81 21.97
03-03-04 36.15 36.28 35.86 142,900 36.04 22.11
03-03-03 36.20 36.60 36.20 107,800 36.40 22.33
03-02-28 36.10 36.28 35.91 80,500 35.95 22.06
03-02-27 35.98 36.21 35.82 97,800 36.06 22.12
03-02-26 35.82 35.98 35.47 93,700 35.48 21.77
03-02-25 35.90 36.21 35.37 112,300 36.10 22.15
03-02-24 36.65 36.65 36.27 108,600 36.31 22.28
Date Open High Low Vol Cls adjCls
03-02-21 36.00 36.43 35.85 80,800 36.32 22.28
03-02-20 36.23 36.60 36.16 135,600 36.43 22.35
03-02-19 36.01 36.06 35.85 151,800 35.98 22.07
03-02-18 35.70 36.26 35.70 318,300 36.16 22.18
03-02-14 35.74 36.40 35.74 126,300 36.40 22.33
03-02-13 35.56 35.75 35.46 129,400 35.64 21.87
03-02-12 35.75 35.95 35.50 230,200 35.60 21.84
03-02-11 35.12 35.42 35.05 84,900 35.10 21.53
03-02-10 35.00 35.40 35.00 156,400 35.20 21.60
Date Open High Low Vol Cls adjCls
03-02-07 35.45 35.49 34.70 89,200 34.78 21.34
03-02-06 35.40 35.40 35.12 150,900 35.23 21.61
03-02-05 35.70 36.00 35.50 176,200 35.63 21.86
03-02-04 34.75 34.80 34.40 198,600 34.79 21.34
03-02-03 35.55 35.80 35.52 155,500 35.63 21.86
03-01-31 35.15 35.57 34.69 189,900 35.40 21.72
03-01-30 35.70 35.85 35.34 156,000 35.36 21.69
03-01-29 35.14 35.14 34.65 201,300 35.09 21.53
03-01-28 35.10 35.25 35.05 291,400 35.24 21.62
Date Open High Low Vol Cls adjCls
03-01-27 35.25 35.26 34.86 266,800 35.05 21.50
03-01-24 36.48 36.48 35.85 249,100 36.15 22.18
03-01-23 37.07 37.83 36.97 117,600 37.63 23.09
03-01-22 37.45 37.50 36.84 116,700 37.12 22.77
03-01-21 37.85 38.04 37.56 107,700 37.66 23.11
03-01-17 38.30 38.30 37.85 98,500 37.95 23.28
03-01-16 38.75 38.80 38.30 76,500 38.72 23.76
03-01-15 38.99 38.99 38.61 117,400 38.77 23.79
03-01-14 38.61 38.95 38.61 69,900 38.95 23.90
Date Open High Low Vol Cls adjCls
03-01-13 38.45 38.68 38.15 148,600 38.55 23.65
03-01-10 38.50 38.65 38.12 151,900 38.50 23.62
03-01-09 37.90 38.54 37.90 109,300 38.42 23.57
03-01-08 38.25 38.25 37.66 157,600 38.03 23.33
03-01-07 38.90 39.10 38.60 78,700 38.78 23.79
03-01-06 38.25 39.35 38.25 197,400 39.13 24.01
03-01-03 37.83 38.23 37.64 179,100 38.15 23.41
03-01-02 37.05 38.06 37.01 216,400 37.83 23.21
02-12-31 36.80 37.19 36.78 121,900 36.85 22.61
Date Open High Low Vol Cls adjCls
02-12-30 37.05 37.39 36.81 93,400 36.91 22.65
02-12-27 37.35 37.50 36.79 147,700 37.05 22.73
02-12-26 37.27 37.60 37.00 178,200 37.20 22.79
02-12-24 37.00 37.15 36.75 64,000 36.85 22.49
02-12-23 35.70 36.75 35.40 180,900 36.22 22.10
02-12-20 35.45 36.15 35.40 234,700 35.90 21.91
02-12-19 36.50 36.71 36.20 126,400 36.42 22.22
02-12-18 36.80 36.90 36.49 269,200 36.61 22.34
02-12-17 37.40 37.72 37.31 169,900 37.45 22.85
Date Open High Low Vol Cls adjCls
02-12-16 38.30 38.60 38.17 91,900 38.60 23.55
02-12-13 38.45 38.51 38.10 124,600 38.30 23.37
02-12-12 38.90 38.99 38.50 159,600 38.70 23.62
02-12-11 38.62 38.85 38.61 216,400 38.84 23.70
02-12-10 38.30 38.70 38.11 115,800 38.63 23.57
02-12-09 38.70 38.95 38.00 191,800 38.05 23.22
02-12-06 38.23 38.64 38.20 119,800 38.40 23.43
02-12-05 37.90 38.25 37.62 178,800 37.98 23.18
02-12-04 38.03 38.05 37.44 114,300 37.55 22.91
Date Open High Low Vol Cls adjCls
02-12-03 38.15 38.22 37.80 124,200 37.99 23.18
02-12-02 37.97 38.10 37.69 235,800 37.90 23.13
02-11-29 39.42 39.42 38.40 183,600 38.45 23.46
02-11-27 39.00 39.50 38.78 104,100 39.42 24.05
02-11-26 38.70 38.70 38.15 118,300 38.30 23.37
02-11-25 38.35 38.70 38.23 153,300 38.70 23.62
02-11-22 38.75 38.80 38.20 144,900 38.50 23.49
02-11-21 39.15 39.70 38.62 170,100 39.50 24.10
02-11-20 37.95 38.38 37.80 197,700 38.25 23.34
Date Open High Low Vol Cls adjCls
02-11-19 38.50 38.79 38.18 119,700 38.46 23.47
02-11-18 38.90 38.92 38.44 109,900 38.44 23.46
02-11-15 38.90 39.43 38.90 91,800 39.17 23.90
02-11-14 38.35 39.01 38.35 104,100 38.90 23.74
02-11-13 37.00 37.97 37.00 154,200 37.85 23.10
02-11-12 37.60 38.23 37.42 170,100 37.90 23.13
02-11-11 36.50 37.20 36.50 126,000 36.86 22.49
02-11-08 37.60 37.68 37.17 66,300 37.55 22.91
02-11-07 37.87 37.88 37.15 177,700 37.33 22.78
Date Open High Low Vol Cls adjCls
02-11-06 38.02 38.45 37.72 97,300 38.45 23.46
02-11-05 38.70 39.20 38.30 485,200 38.75 23.65
02-11-04 38.00 38.35 37.85 120,000 38.05 23.22
02-11-01 36.76 37.85 36.76 174,000 37.85 23.10
02-10-31 37.00 37.00 36.51 87,700 36.76 22.43
02-10-30 35.95 36.67 35.87 201,400 36.53 22.29
02-10-29 35.12 35.35 34.62 360,300 35.20 21.48
02-10-28 35.50 35.60 35.00 87,100 35.12 21.43
02-10-25 34.25 34.85 34.25 138,100 34.75 21.21
Date Open High Low Vol Cls adjCls
02-10-24 34.05 34.17 33.32 169,600 33.58 20.49
02-10-23 33.21 34.05 33.21 118,800 34.05 20.78
02-10-22 33.90 33.90 33.20 147,400 33.22 20.27
02-10-21 33.60 34.65 33.55 87,700 34.50 21.05
02-10-18 33.96 34.15 33.74 146,200 34.10 20.81
02-10-17 33.40 33.73 33.20 149,500 33.60 20.50
02-10-16 32.85 32.93 32.15 129,700 32.37 19.75
02-10-15 32.20 33.15 32.15 177,600 33.15 20.23
02-10-14 31.50 31.50 31.10 83,100 31.45 19.19
Date Open High Low Vol Cls adjCls
02-10-11 30.68 31.76 30.68 132,300 31.66 19.32
02-10-10 30.00 30.60 30.00 108,600 30.60 18.67
02-10-09 30.30 30.70 30.10 120,100 30.24 18.45
02-10-08 30.11 30.50 30.00 168,900 30.40 18.55
02-10-07 30.50 31.01 30.07 129,300 30.15 18.40
02-10-04 32.11 32.42 31.90 68,800 32.00 19.53
02-10-03 31.58 32.04 31.58 70,000 31.73 19.36
02-10-02 31.72 31.95 31.26 138,100 31.33 19.12
02-10-01 32.02 33.24 31.95 136,900 33.21 20.27
Date Open High Low Vol Cls adjCls
02-09-30 32.35 32.44 31.80 295,900 31.87 19.45
02-09-27 33.10 33.25 32.59 89,500 32.82 20.03
02-09-26 33.00 33.00 32.35 162,400 32.60 19.89
02-09-25 32.42 33.25 32.41 100,500 33.15 20.23
02-09-24 32.70 32.75 32.18 179,400 32.50 19.83
02-09-23 33.45 33.45 32.76 137,100 33.20 20.26
02-09-20 33.35 33.69 33.31 113,700 33.59 20.50
02-09-19 34.00 34.00 32.95 90,100 33.06 20.17
02-09-18 34.00 35.15 34.00 179,400 35.00 21.36
Date Open High Low Vol Cls adjCls
02-09-17 34.20 34.60 34.01 95,800 34.02 20.76
02-09-16 34.25 34.33 33.75 210,600 34.31 20.94
02-09-13 33.62 34.28 33.50 186,000 34.26 20.91
02-09-12 34.01 34.12 33.70 117,100 33.72 20.58
02-09-11 33.75 33.89 33.36 72,400 33.48 20.43
02-09-10 33.20 33.57 33.20 96,700 33.55 20.47
02-09-09 32.65 33.25 32.63 81,700 33.11 20.20
02-09-06 32.55 32.91 32.45 147,900 32.64 19.92
02-09-05 33.25 33.25 32.50 97,900 32.55 19.86
Date Open High Low Vol Cls adjCls
02-09-04 32.47 33.04 32.47 132,000 32.85 20.05
02-09-03 33.00 33.21 32.26 127,000 32.86 20.05
02-08-30 34.25 34.67 34.20 46,600 34.24 20.89
02-08-29 34.05 35.20 34.00 91,300 34.79 21.23
02-08-28 35.16 35.16 34.17 162,100 34.30 20.93
02-08-27 36.40 36.40 36.05 92,400 36.15 22.06
02-08-26 36.65 36.97 36.43 128,500 36.70 22.40
02-08-23 36.30 36.34 36.00 63,600 36.17 22.07
02-08-22 36.55 36.65 36.05 111,300 36.40 22.21
Date Open High Low Vol Cls adjCls
02-08-21 36.19 36.65 36.15 124,300 36.55 22.30
02-08-20 36.15 36.39 36.10 70,600 36.10 22.03
02-08-19 35.39 36.50 35.25 223,000 36.15 22.06
02-08-16 35.94 36.42 35.90 231,900 36.05 22.00
02-08-15 35.42 35.90 34.95 265,200 35.69 21.78
02-08-14 34.86 35.70 34.70 190,300 35.42 21.61
02-08-13 35.30 35.49 34.83 95,500 34.86 21.27
02-08-12 36.00 36.10 35.55 276,900 36.01 21.97
02-08-09 35.55 36.30 35.55 103,300 36.20 22.09
Date Open High Low Vol Cls adjCls
02-08-08 34.95 35.25 34.74 190,500 35.05 21.39
02-08-07 34.50 35.05 34.50 204,900 34.95 21.33
02-08-06 32.69 33.59 32.69 177,000 33.04 20.16
02-08-05 33.61 33.65 32.60 124,000 32.62 19.91
02-08-02 33.87 34.28 33.40 141,900 33.71 20.57
02-08-01 33.75 33.75 33.10 113,700 33.20 20.26
02-07-31 33.89 33.99 33.00 150,100 33.90 20.69
02-07-30 33.50 33.78 33.46 113,100 33.75 20.59
02-07-29 31.88 32.64 31.62 276,700 32.59 19.89
Date Open High Low Vol Cls adjCls
02-07-26 31.55 32.50 31.20 152,800 31.85 19.44
02-07-25 33.70 33.70 32.35 116,700 32.85 20.05
02-07-24 32.65 33.90 32.20 199,200 33.70 20.56
02-07-23 34.35 34.96 33.55 172,300 33.65 20.53
02-07-22 34.35 35.10 34.35 195,600 34.55 21.08
02-07-19 35.05 35.20 34.00 135,600 34.35 20.96
02-07-18 36.25 36.68 36.20 88,600 36.25 22.12
02-07-17 35.55 35.80 34.99 212,200 35.46 21.64
02-07-16 34.00 35.02 34.00 397,000 34.35 20.96
Date Open High Low Vol Cls adjCls
02-07-15 35.05 35.52 34.93 165,600 35.50 21.66
02-07-12 36.40 36.95 35.90 106,900 36.15 22.06
02-07-11 36.70 37.34 35.95 165,900 36.90 22.52
02-07-10 37.00 37.35 36.70 196,900 36.74 22.42
02-07-09 37.28 37.60 37.05 250,900 37.10 22.64
02-07-08 37.38 37.56 36.55 237,300 36.78 22.44
02-07-05 37.15 38.60 37.11 120,900 38.40 23.43
02-07-03 37.82 38.40 37.54 121,300 38.15 23.28
02-07-02 37.40 37.70 36.91 159,700 37.16 22.68
Date Open High Low Vol Cls adjCls
02-07-01 37.25 37.74 36.53 87,400 36.53 22.29
02-06-28 37.85 38.20 37.60 95,800 37.83 23.08
02-06-27 35.80 36.51 35.80 84,000 36.45 22.24
02-06-26 35.65 36.25 35.06 222,000 35.69 21.78
02-06-25 36.64 36.65 35.96 106,300 36.00 21.91
02-06-24 36.30 37.50 36.30 169,600 37.01 22.52
02-06-21 35.50 36.00 35.50 153,000 35.55 21.63
02-06-20 36.37 36.58 35.88 210,600 36.04 21.93
02-06-19 37.05 37.05 36.25 142,200 36.25 22.06
Date Open High Low Vol Cls adjCls
02-06-18 36.50 37.02 36.37 84,900 36.85 22.42
02-06-17 36.65 37.15 36.60 137,100 36.96 22.49
02-06-14 37.25 37.25 36.60 150,000 37.06 22.55
02-06-13 38.00 38.05 37.31 73,200 37.36 22.74
02-06-12 37.97 38.46 37.85 145,800 38.20 23.25
02-06-11 37.77 38.50 37.77 175,300 37.94 23.09
02-06-10 38.30 38.33 37.55 93,600 37.62 22.89
02-06-07 38.30 38.70 38.15 112,800 38.53 23.45
02-06-06 39.20 39.20 38.10 104,200 38.30 23.31
Date Open High Low Vol Cls adjCls
02-06-05 39.15 39.35 38.95 153,900 39.29 23.91
02-06-04 39.00 39.60 38.98 132,600 39.45 24.01
02-06-03 39.40 40.00 39.33 210,000 39.33 23.93
02-05-31 39.25 39.44 38.80 110,400 38.80 23.61
02-05-30 39.65 39.65 39.09 208,300 39.10 23.79
02-05-29 39.85 39.95 39.50 105,700 39.50 24.04
02-05-28 39.70 39.75 39.51 91,000 39.70 24.16
02-05-24 39.25 39.35 39.00 71,400 39.10 23.79
02-05-23 38.99 38.99 38.15 170,200 38.45 23.40
Date Open High Low Vol Cls adjCls
02-05-22 39.78 39.95 39.50 138,900 39.85 24.25
02-05-21 40.35 40.59 40.05 124,500 40.35 24.55
02-05-20 40.25 40.40 40.01 100,500 40.05 24.37
02-05-17 40.50 40.68 40.05 131,200 40.40 24.59
02-05-16 40.00 40.50 39.80 75,000 40.34 24.55
02-05-15 39.17 40.40 39.17 99,000 39.71 24.17
02-05-14 38.60 39.25 38.60 172,300 39.08 23.78
02-05-13 38.24 38.55 37.68 105,000 38.40 23.37
02-05-10 38.35 38.44 37.80 61,200 38.18 23.23
Date Open High Low Vol Cls adjCls
02-05-09 38.30 38.72 37.85 72,400 38.00 23.12
02-05-08 38.13 39.10 38.13 96,600 38.77 23.59
02-05-07 37.90 37.90 37.25 76,500 37.30 22.70
02-05-06 38.05 38.81 37.92 57,600 37.95 23.09
02-05-03 38.00 38.40 37.81 59,500 38.38 23.36
02-05-02 38.70 38.70 38.25 51,400 38.31 23.31
02-05-01 38.75 39.25 38.33 109,500 39.17 23.84
02-04-30 38.60 39.21 38.50 145,300 38.86 23.65
02-04-29 39.87 40.17 38.98 58,900 39.35 23.95
Date Open High Low Vol Cls adjCls
02-04-26 41.00 41.00 39.55 132,100 39.78 24.21
02-04-25 39.91 40.56 39.81 146,200 40.31 24.53
02-04-24 39.60 39.96 39.60 130,600 39.71 24.17
02-04-23 39.05 39.50 39.05 118,600 39.20 23.85
02-04-22 38.51 38.82 38.24 120,400 38.45 23.40
02-04-19 37.70 38.30 37.70 190,900 38.06 23.16
02-04-18 37.80 37.95 37.50 73,200 37.50 22.82
02-04-17 38.45 38.45 37.65 64,900 37.94 23.09
02-04-16 37.65 38.33 37.65 104,700 38.15 23.22
Date Open High Low Vol Cls adjCls
02-04-15 37.20 37.54 36.85 171,300 36.90 22.46
02-04-12 36.40 36.75 36.20 51,100 36.66 22.31
02-04-11 36.34 36.34 35.46 206,200 35.65 21.69
02-04-10 36.50 36.50 36.24 102,300 36.34 22.11
02-04-09 37.40 37.40 36.62 95,200 36.68 22.32
02-04-08 37.15 37.79 37.15 61,900 37.71 22.95
02-04-05 38.10 38.37 37.90 140,400 38.00 23.12
02-04-04 38.20 38.24 37.94 161,500 38.10 23.19
02-04-03 38.00 38.14 37.46 147,300 37.80 23.00
Date Open High Low Vol Cls adjCls
02-04-02 36.55 36.96 36.40 113,100 36.60 22.27
02-04-01 36.69 36.69 36.10 195,400 36.40 22.15
02-03-28 37.50 37.56 36.95 102,700 37.15 22.61
02-03-27 36.40 37.19 36.40 94,300 36.99 22.51
02-03-26 36.68 37.49 36.60 79,900 36.87 22.44
02-03-25 37.20 37.20 36.40 77,500 36.50 22.21
02-03-22 37.32 37.49 36.91 84,000 37.30 22.70
02-03-21 36.84 37.32 36.50 93,400 37.32 22.71
02-03-20 37.00 37.05 36.61 82,200 36.84 22.42
Date Open High Low Vol Cls adjCls
02-03-19 38.00 38.12 37.51 122,200 38.01 23.13
02-03-18 36.95 36.96 36.37 116,400 36.56 22.25
02-03-15 36.93 38.00 36.93 111,700 37.61 22.89
02-03-14 37.20 37.75 36.66 250,800 36.72 22.35
02-03-13 37.10 37.10 36.23 112,600 36.30 22.09
02-03-12 35.90 36.49 35.52 133,500 36.20 22.03
02-03-11 36.80 37.00 36.40 201,100 36.74 22.36
02-03-08 37.30 37.95 37.20 233,100 37.65 22.91
02-03-07 38.50 38.78 38.05 158,200 38.40 23.37
Date Open High Low Vol Cls adjCls
02-03-06 36.35 37.75 36.35 158,500 37.57 22.86
02-03-05 37.60 37.60 37.00 187,800 37.38 22.75
02-03-04 37.40 38.85 37.38 155,100 38.40 23.37
02-03-01 35.50 36.63 35.50 182,400 36.59 22.27
02-02-28 34.97 35.13 34.50 221,100 34.64 21.08
02-02-27 33.45 34.50 33.45 96,900 34.06 20.73
02-02-26 33.30 33.70 32.87 154,600 33.40 20.33
02-02-25 34.06 34.45 33.86 148,200 34.40 20.93
02-02-22 34.40 34.40 34.00 227,800 34.20 20.81
Date Open High Low Vol Cls adjCls
02-02-21 33.35 34.30 33.35 180,900 33.45 20.36
02-02-20 32.57 33.23 32.55 86,400 33.23 20.22
02-02-19 32.87 32.91 32.40 103,300 32.57 19.82
02-02-15 34.06 34.06 33.86 97,200 33.96 20.67
02-02-14 34.31 34.61 34.05 106,300 34.31 20.88
02-02-13 34.25 34.60 34.05 151,000 34.25 20.84
02-02-12 32.90 33.30 32.81 63,600 33.00 20.08
02-02-11 32.57 33.22 32.57 112,200 33.15 20.17
02-02-08 32.35 32.68 32.05 159,700 32.39 19.71
Date Open High Low Vol Cls adjCls
02-02-07 31.35 31.90 31.29 199,200 31.60 19.23
02-02-06 31.00 31.05 30.55 55,900 30.75 18.71
02-02-05 31.25 31.25 30.78 161,200 30.79 18.74
02-02-04 32.50 32.50 32.03 183,600 32.15 19.56
02-02-01 33.15 33.15 32.35 213,400 32.56 19.81
02-01-31 33.00 33.25 32.85 94,800 33.16 20.18
02-01-30 31.70 32.50 31.39 196,900 32.41 19.72
02-01-29 32.90 32.90 31.52 214,800 31.90 19.41
02-01-28 32.86 33.59 32.86 116,100 33.35 20.29
Date Open High Low Vol Cls adjCls
02-01-25 33.00 33.14 32.45 210,100 33.05 20.11
02-01-24 32.00 32.65 31.90 117,300 32.09 19.53
02-01-23 31.15 31.89 30.96 228,600 31.45 19.14
02-01-22 32.00 32.01 31.35 183,600 31.37 19.09
02-01-18 32.77 32.77 32.40 150,000 32.63 19.86
02-01-17 32.90 33.14 32.80 269,400 33.11 20.15
02-01-16 33.45 33.45 32.88 121,800 33.00 20.08
02-01-15 34.06 34.28 33.85 148,600 34.05 20.72
02-01-14 34.75 34.75 33.85 116,200 34.08 20.74
Date Open High Low Vol Cls adjCls
02-01-11 34.50 35.15 34.30 153,000 34.97 21.28
02-01-10 34.85 34.85 34.15 200,100 34.46 20.97
02-01-09 35.90 36.60 35.40 153,100 35.45 21.57
02-01-08 35.00 35.49 34.85 181,000 35.17 21.40
02-01-07 36.55 36.55 36.10 115,000 36.30 22.09
02-01-04 36.40 37.20 36.20 101,800 36.91 22.46
02-01-03 35.24 35.72 35.10 129,300 35.57 21.65
02-01-02 35.00 35.24 34.75 75,700 35.20 21.42
01-12-31 34.80 35.46 34.57 74,100 35.06 21.34
Date Open High Low Vol Cls adjCls
01-12-28 34.55 35.24 34.51 83,400 34.92 21.25
01-12-27 34.60 34.85 34.25 222,400 34.77 21.16
01-12-26 33.35 35.04 33.35 262,000 34.60 21.06
01-12-24 35.30 35.39 34.85 87,400 34.85 21.16
01-12-21 35.00 35.50 34.20 229,600 35.27 21.41
01-12-20 35.60 35.60 34.97 107,800 35.22 21.38
01-12-19 35.71 36.09 35.50 78,600 35.81 21.74
01-12-18 35.75 35.98 35.47 243,100 35.81 21.74
01-12-17 34.50 34.60 33.99 298,900 34.49 20.94
Date Open High Low Vol Cls adjCls
01-12-14 34.55 35.08 34.55 99,000 34.81 21.13
01-12-13 35.90 35.90 34.55 167,400 34.60 21.01
01-12-12 36.10 36.39 35.65 134,200 35.90 21.80
01-12-11 35.25 35.99 35.25 152,400 35.70 21.67
01-12-10 34.65 35.10 34.55 283,800 34.60 21.01
01-12-07 35.72 35.72 35.06 139,300 35.45 21.52
01-12-06 35.25 35.75 35.12 133,000 35.72 21.69
01-12-05 35.05 36.25 35.05 117,100 36.07 21.90
01-12-04 33.14 33.70 33.00 83,700 33.70 20.46
Date Open High Low Vol Cls adjCls
01-12-03 32.80 33.35 32.50 142,900 33.14 20.12
01-11-30 33.50 33.98 33.13 99,400 33.90 20.58
01-11-29 32.33 32.94 32.20 165,700 32.89 19.97
01-11-28 33.15 33.30 32.70 104,100 32.77 19.89
01-11-27 34.08 34.50 33.86 148,000 33.95 20.61
01-11-26 33.25 34.50 33.06 213,000 33.80 20.52
01-11-23 32.21 32.60 32.21 87,700 32.51 19.74
01-11-21 32.55 32.87 32.42 173,800 32.75 19.88
01-11-20 32.25 33.25 32.17 267,600 32.21 19.55
Date Open High Low Vol Cls adjCls
01-11-19 32.20 32.90 32.17 118,800 32.72 19.86
01-11-16 32.50 33.20 32.40 138,700 32.57 19.77
01-11-15 31.55 32.30 31.51 182,100 32.15 19.52
01-11-14 30.50 30.83 30.01 327,400 30.12 18.29
01-11-13 29.60 29.80 29.43 137,100 29.69 18.03
01-11-12 29.70 30.20 29.25 63,900 29.98 18.20
01-11-09 29.69 30.24 29.64 117,000 29.86 18.13
01-11-08 30.25 30.55 29.78 217,800 29.84 18.12
01-11-07 30.99 31.00 30.30 141,100 30.36 18.43
Date Open High Low Vol Cls adjCls
01-11-06 30.40 30.79 30.31 152,200 30.79 18.69
01-11-05 29.10 30.19 29.10 88,900 30.04 18.24
01-11-02 29.40 29.40 28.70 174,700 29.06 17.64
01-11-01 29.29 29.75 29.05 78,100 29.50 17.91
01-10-31 29.30 29.98 29.23 67,900 29.27 17.77
01-10-30 29.35 29.50 29.00 149,200 29.20 17.73
01-10-29 31.14 31.24 30.30 139,500 30.32 18.41
01-10-26 31.50 31.96 31.33 187,300 31.34 19.03
01-10-25 32.46 33.35 32.20 232,600 33.32 20.23
Date Open High Low Vol Cls adjCls
01-10-24 32.42 33.09 32.42 115,300 32.66 19.83
01-10-23 32.48 32.69 32.10 157,200 32.17 19.53
01-10-22 32.61 32.61 32.10 93,100 32.53 19.75
01-10-19 32.50 32.88 32.20 165,900 32.61 19.80
01-10-18 32.50 32.60 32.01 117,700 32.41 19.68
01-10-17 34.30 34.50 33.41 146,200 33.41 20.28
01-10-16 32.00 32.65 31.99 152,700 32.60 19.79
01-10-15 31.60 31.60 30.90 78,400 31.06 18.86
01-10-12 32.20 32.43 31.40 140,500 31.76 19.28
Date Open High Low Vol Cls adjCls
01-10-11 31.10 32.00 31.02 201,100 32.00 19.43
01-10-10 29.75 30.40 29.50 85,500 29.50 17.91
01-10-09 30.45 30.65 30.13 76,200 30.25 18.37
01-10-08 31.24 31.25 30.61 148,000 31.02 18.83
01-10-05 30.75 31.30 30.40 150,000 30.99 18.81
01-10-04 31.00 31.43 30.80 186,700 31.00 18.82
01-10-03 30.63 31.22 29.95 109,000 31.22 18.95
01-10-02 30.30 30.70 30.26 234,400 30.62 18.59
01-10-01 28.75 28.85 28.56 118,900 28.70 17.42
Date Open High Low Vol Cls adjCls
01-09-28 27.56 27.56 26.99 100,300 27.10 16.45
01-09-27 26.80 27.64 26.75 209,100 27.56 16.73
01-09-26 28.10 28.10 27.30 89,700 27.58 16.74
01-09-25 29.15 29.15 28.40 113,100 28.71 17.43
01-09-24 27.60 28.50 27.52 322,000 27.95 16.97
01-09-21 27.25 27.25 26.41 163,800 26.48 16.08
01-09-20 28.20 28.30 27.50 209,500 27.86 16.91
01-09-19 28.25 28.40 27.15 182,400 27.64 16.78
01-09-18 27.26 27.65 26.85 81,700 26.85 16.30
Date Open High Low Vol Cls adjCls
01-09-17 25.00 27.50 25.00 123,600 27.22 16.53
01-09-10 28.65 29.37 28.61 130,900 29.06 17.64
01-09-07 29.25 29.35 28.85 99,300 29.00 17.61
01-09-06 28.80 28.97 28.42 260,800 28.49 17.30
01-09-05 30.00 30.01 29.21 184,300 29.60 17.97
01-09-04 31.10 32.00 30.86 379,000 31.15 18.91
01-08-31 29.88 30.44 29.75 94,500 30.42 18.47
01-08-30 30.16 30.52 30.00 149,100 30.16 18.31
01-08-29 30.71 30.91 30.40 81,700 30.41 18.46
Date Open High Low Vol Cls adjCls
01-08-28 31.00 31.25 30.76 114,700 30.81 18.71
01-08-27 30.35 30.70 30.35 71,800 30.53 18.54
01-08-24 30.35 30.60 30.22 195,300 30.60 18.58
01-08-23 31.25 31.30 30.70 180,700 30.77 18.68
01-08-22 32.30 32.53 32.01 113,200 32.50 19.73
01-08-21 31.90 32.45 31.90 141,700 32.09 19.48
01-08-20 31.75 32.05 31.50 66,400 31.79 19.30
01-08-17 32.00 32.00 31.35 194,800 31.50 19.12
01-08-16 33.10 34.05 33.10 219,000 34.05 20.67
Date Open High Low Vol Cls adjCls
01-08-15 35.10 35.49 35.01 96,900 35.16 21.35
01-08-14 34.75 35.45 34.75 63,100 35.10 21.31
01-08-13 34.00 34.85 34.00 103,800 34.60 21.01
01-08-10 34.30 34.81 34.19 116,800 34.80 21.13
01-08-09 35.30 35.30 34.25 73,300 34.80 21.13
01-08-08 36.00 36.00 35.36 63,600 35.52 21.56
01-08-07 35.65 36.34 35.65 109,000 36.07 21.90
01-08-06 36.04 36.14 35.20 79,200 35.60 21.61
01-08-03 35.86 36.18 35.76 42,700 36.10 21.92
Date Open High Low Vol Cls adjCls
01-08-02 36.25 36.38 36.12 115,600 36.26 22.01
01-08-01 35.25 36.25 35.25 236,500 35.68 21.66
01-07-31 33.75 34.30 33.75 155,100 33.84 20.54
01-07-30 32.90 32.90 32.30 245,400 32.40 19.67
01-07-27 34.75 34.75 34.35 127,500 34.40 20.88
01-07-26 35.25 35.25 34.50 105,100 35.00 21.25
01-07-25 35.00 35.27 34.77 99,700 35.26 21.41
01-07-24 35.25 35.25 34.56 176,100 34.84 21.15
01-07-23 34.60 34.70 33.85 197,200 34.03 20.66
Date Open High Low Vol Cls adjCls
01-07-20 33.90 34.47 33.90 58,800 34.05 20.67
01-07-19 35.00 35.09 34.21 117,700 34.80 21.13
01-07-18 34.75 34.80 34.25 120,000 34.39 20.88
01-07-17 35.20 35.30 34.50 83,200 35.20 21.37
01-07-16 35.85 35.85 35.20 83,200 35.39 21.49
01-07-13 36.85 36.85 36.00 388,000 36.32 22.05
01-07-12 36.80 37.64 36.80 526,300 37.53 22.78
01-07-11 34.90 35.14 34.80 68,400 34.91 21.19
01-07-10 35.50 35.61 35.02 95,200 35.28 21.42
Date Open High Low Vol Cls adjCls
01-07-09 35.77 36.39 35.45 113,200 35.65 21.64
01-07-06 37.45 37.45 36.50 89,400 36.86 22.38
01-07-05 38.50 38.55 38.20 121,200 38.40 23.31
01-07-03 39.68 39.84 39.21 170,700 39.79 24.16
01-07-02 40.50 40.74 40.05 180,000 40.58 24.64
01-06-29 40.50 41.49 40.42 86,200 41.20 25.01
01-06-28 39.50 40.50 39.45 174,600 40.25 24.44
01-06-27 40.22 40.22 39.61 88,900 39.83 24.18
01-06-26 40.11 40.29 39.91 87,000 40.22 24.42
Date Open High Low Vol Cls adjCls
01-06-25 41.85 41.85 41.31 74,700 41.60 25.20
01-06-22 41.85 42.30 41.85 89,400 42.11 25.51
01-06-21 41.24 41.32 41.01 74,800 41.20 24.96
01-06-20 40.09 40.33 39.80 132,000 40.00 24.23
01-06-19 39.13 39.35 38.80 107,700 39.00 23.63
01-06-18 37.50 37.85 37.31 53,400 37.71 22.85
01-06-15 38.40 38.84 38.21 106,600 38.61 23.39
01-06-14 39.04 39.04 38.40 138,000 38.40 23.26
01-06-13 39.10 39.29 38.56 146,800 38.70 23.45
Date Open High Low Vol Cls adjCls
01-06-12 38.25 38.73 38.03 124,600 38.60 23.39
01-06-11 38.20 38.24 37.66 124,800 38.11 23.09
01-06-08 38.98 38.98 38.00 136,900 38.20 23.14
01-06-07 39.19 39.19 38.71 142,900 38.84 23.53
01-06-06 39.59 39.59 39.10 95,100 39.19 23.74
01-06-05 40.25 40.25 39.81 132,400 39.91 24.18
01-06-04 40.50 40.65 40.28 112,600 40.50 24.54
01-06-01 39.80 40.15 39.64 94,300 39.93 24.19
01-05-31 39.41 39.95 39.41 268,800 39.63 24.01
Date Open High Low Vol Cls adjCls
01-05-30 40.75 40.75 39.60 242,700 39.85 24.14
01-05-29 41.60 41.65 40.80 82,200 40.95 24.81
01-05-25 41.84 41.84 41.05 52,900 41.60 25.20
01-05-24 42.54 42.54 41.61 62,500 41.98 25.43
01-05-23 42.65 42.74 42.07 114,700 42.53 25.77
01-05-22 42.40 42.89 41.75 362,500 42.70 25.87
01-05-21 42.00 43.10 41.93 96,300 42.90 25.99
01-05-18 41.55 41.99 41.55 47,500 41.79 25.32
01-05-17 41.02 41.99 41.02 88,300 41.55 25.17
Date Open High Low Vol Cls adjCls
01-05-16 40.85 41.15 40.60 110,700 40.95 24.81
01-05-15 40.15 40.89 40.00 64,900 40.74 24.68
01-05-14 40.90 40.90 39.90 56,200 39.90 24.17
01-05-11 41.00 41.38 40.83 73,200 41.18 24.95
01-05-10 41.50 41.59 41.04 51,700 41.19 24.96
01-05-09 41.06 41.06 40.57 78,100 40.85 24.75
01-05-08 41.50 41.50 40.90 78,600 41.06 24.88
01-05-07 41.97 41.98 41.54 89,500 41.85 25.35
01-05-04 41.85 42.20 41.50 181,900 42.05 25.48
Date Open High Low Vol Cls adjCls
01-05-03 41.91 42.10 41.81 226,600 42.00 25.45
01-05-02 41.29 42.25 41.29 192,000 41.91 25.39
01-05-01 40.80 41.49 40.72 117,700 41.28 25.01
01-04-30 39.60 39.95 39.29 183,000 39.95 24.20
01-04-27 39.40 39.95 39.39 45,600 39.40 23.87
01-04-26 39.10 39.59 39.10 72,700 39.26 23.79
01-04-25 39.00 39.12 38.60 84,000 39.10 23.69
01-04-24 39.52 39.61 39.37 67,800 39.40 23.87
01-04-23 39.70 39.70 39.41 221,500 39.60 23.99
Date Open High Low Vol Cls adjCls
01-04-20 40.80 40.80 39.60 69,700 39.96 24.21
01-04-19 40.99 41.00 40.10 90,000 40.79 24.71
01-04-18 40.00 41.19 39.72 172,300 40.94 24.80
01-04-17 38.15 38.56 38.00 82,200 38.56 23.36
01-04-16 38.50 38.51 38.01 57,400 38.12 23.10
01-04-12 38.84 39.35 38.50 99,100 39.08 23.68
01-04-11 38.99 39.35 38.85 214,000 38.95 23.60
01-04-10 38.15 38.74 37.90 225,600 38.68 23.43
01-04-09 38.30 38.40 37.98 150,000 38.23 23.16
Date Open High Low Vol Cls adjCls
01-04-06 39.25 39.30 38.49 162,300 38.81 23.51
01-04-05 38.30 39.30 38.18 94,900 38.88 23.56
01-04-04 37.40 38.20 37.28 202,900 37.70 22.84
01-04-03 36.65 36.90 35.75 127,300 35.82 21.70
01-04-02 36.54 36.94 36.25 111,900 36.55 22.14
01-03-30 36.70 37.08 36.48 125,700 36.55 22.14
01-03-29 36.80 36.98 36.52 127,300 36.55 22.14
01-03-28 38.20 38.68 37.30 372,400 37.50 22.72
01-03-27 39.54 40.30 39.40 96,900 40.11 24.30
Date Open High Low Vol Cls adjCls
01-03-26 40.55 40.55 39.05 205,800 39.54 23.96
01-03-23 40.00 40.30 39.51 129,600 39.61 24.00
01-03-22 38.54 38.90 38.24 195,900 38.73 23.46
01-03-21 36.52 37.38 36.36 135,700 36.90 22.36
01-03-20 36.10 36.26 35.58 76,500 35.58 21.56
01-03-19 36.00 36.22 35.81 130,800 36.08 21.86
01-03-16 35.93 36.65 35.88 106,200 35.89 21.74
01-03-15 35.39 35.72 34.97 103,200 34.97 21.19
01-03-14 34.15 35.13 34.15 165,000 34.39 20.84
Date Open High Low Vol Cls adjCls
01-03-13 35.00 35.30 34.66 183,000 35.20 21.33
01-03-12 34.50 34.50 33.31 79,900 33.50 20.30
01-03-09 35.10 35.24 34.60 87,400 34.70 21.02
01-03-08 35.00 35.17 34.52 123,100 34.88 21.13
01-03-07 34.35 34.71 34.22 59,400 34.45 20.87
01-03-06 33.90 34.10 33.90 286,500 34.09 20.65
01-03-05 32.50 33.05 32.34 146,200 32.88 19.92
01-03-02 32.00 32.19 31.50 82,900 31.90 19.33
01-03-01 32.12 32.64 31.90 104,200 32.60 19.75
Date Open High Low Vol Cls adjCls
01-02-28 32.83 33.15 32.60 114,400 32.77 19.85
01-02-27 34.30 34.34 34.00 87,300 34.01 20.61
01-02-26 34.60 34.71 34.26 156,900 34.60 20.96
01-02-23 34.45 34.79 34.45 125,800 34.76 21.06
01-02-22 34.36 34.70 34.20 83,200 34.20 20.72
01-02-21 34.53 34.75 34.40 160,000 34.41 20.85
01-02-20 34.60 34.89 34.60 141,300 34.75 21.05
01-02-16 35.15 35.48 34.66 154,000 34.75 21.05
01-02-15 35.15 35.15 34.50 203,100 34.96 21.18
Date Open High Low Vol Cls adjCls
01-02-14 34.65 35.09 34.46 81,000 34.90 21.14
01-02-13 35.45 35.45 34.57 75,900 34.65 20.99
01-02-12 35.60 35.60 34.79 98,700 35.39 21.44
01-02-09 35.46 35.49 35.16 93,300 35.40 21.45
01-02-08 35.45 35.78 35.41 71,100 35.45 21.48
01-02-07 36.01 36.01 34.59 209,400 35.20 21.33
01-02-06 36.05 36.15 35.75 182,200 36.01 21.82
01-02-05 35.74 36.30 35.65 244,600 36.30 21.99
01-02-02 36.30 36.30 35.36 94,200 35.75 21.66
Date Open High Low Vol Cls adjCls
01-02-01 36.81 37.19 36.29 84,300 37.15 22.51
01-01-31 37.38 37.55 37.06 108,600 37.40 22.66
01-01-30 37.30 37.60 36.75 76,300 37.38 22.65
01-01-29 37.25 38.00 36.83 138,400 37.55 22.75
01-01-26 37.69 37.94 37.44 83,200 37.94 22.98
01-01-25 38.00 38.00 37.69 112,300 37.81 22.91
01-01-24 37.75 37.88 37.31 157,800 37.81 22.91
01-01-23 38.25 38.56 38.00 103,800 38.31 23.21
01-01-22 38.00 39.25 38.00 92,800 38.81 23.51
Date Open High Low Vol Cls adjCls
01-01-19 37.88 38.37 37.44 109,300 37.94 22.98
01-01-18 35.88 36.87 35.88 178,600 36.87 22.34
01-01-17 35.37 36.06 35.31 116,800 35.63 21.58
01-01-16 35.13 35.69 34.75 125,700 35.31 21.39
01-01-12 36.56 36.63 35.81 123,300 36.19 21.92
01-01-11 37.44 37.50 36.75 91,900 37.50 22.72
01-01-10 36.87 37.62 36.69 78,700 37.56 22.76
01-01-09 37.06 37.62 36.81 172,200 36.94 22.38
01-01-08 38.06 38.69 37.94 103,000 38.63 23.40
Date Open High Low Vol Cls adjCls
01-01-05 38.50 38.50 37.81 138,000 37.94 22.98
01-01-04 37.50 37.50 37.00 92,200 37.00 22.42
01-01-03 34.50 39.06 34.38 554,800 38.75 23.48
01-01-02 33.69 34.62 33.69 83,500 34.50 20.90
00-12-29 34.13 34.75 33.63 76,900 33.69 20.41
00-12-28 34.50 34.88 34.06 152,500 34.56 20.94
00-12-27 33.31 33.75 33.12 81,100 33.44 20.26
00-12-26 34.38 34.75 34.00 157,800 34.38 20.83
00-12-22 31.31 33.00 31.31 178,000 32.19 19.44
Date Open High Low Vol Cls adjCls
00-12-21 32.50 32.50 31.00 249,400 31.38 18.95
00-12-20 33.75 33.81 32.50 86,500 32.69 19.74
00-12-19 34.50 35.00 34.25 66,900 34.44 20.80
00-12-18 34.50 34.88 34.38 73,600 34.69 20.95
00-12-15 35.31 35.31 34.56 172,800 34.62 20.91
00-12-14 36.63 36.63 34.75 171,000 35.25 21.29
00-12-13 37.25 37.62 36.87 100,200 36.87 22.27
00-12-12 37.38 37.81 37.31 79,200 37.38 22.57
00-12-11 36.94 36.94 36.06 84,900 36.44 22.01
Date Open High Low Vol Cls adjCls
00-12-08 37.69 37.69 36.50 138,600 36.81 22.24
00-12-07 37.13 37.69 37.13 141,000 37.56 22.69
00-12-06 38.37 38.50 37.75 118,200 37.94 22.91
00-12-05 38.88 40.00 38.25 219,400 40.00 24.16
00-12-04 38.81 39.44 38.63 181,000 39.25 23.71
00-12-01 38.75 39.81 38.75 121,300 38.81 23.44
00-11-30 39.25 39.25 38.50 55,000 38.75 23.41
00-11-29 39.69 40.19 39.31 69,400 39.63 23.93
00-11-28 39.87 40.44 39.75 63,900 40.06 24.20
Date Open High Low Vol Cls adjCls
00-11-27 38.75 40.50 38.75 79,200 40.13 24.24
00-11-24 38.19 39.12 38.19 45,000 38.75 23.41
00-11-22 38.00 38.00 37.06 52,900 37.13 22.42
00-11-21 38.25 38.69 37.88 78,400 38.25 23.10
00-11-20 38.75 39.63 38.50 58,600 38.50 23.25
00-11-17 38.50 39.69 38.50 73,300 39.19 23.67
00-11-16 38.00 38.44 38.00 120,100 38.25 23.10
00-11-15 38.25 38.25 37.44 65,800 37.62 22.73
00-11-14 38.63 38.75 38.06 115,600 38.25 23.10
Date Open High Low Vol Cls adjCls
00-11-13 38.00 38.69 37.13 185,100 38.63 23.33
00-11-10 39.19 39.38 39.00 51,600 39.06 23.59
00-11-09 39.75 39.75 38.63 70,500 39.06 23.59
00-11-08 42.50 42.94 42.19 58,000 42.19 25.48
00-11-07 42.12 42.81 42.00 49,500 42.25 25.52
00-11-06 41.50 41.56 40.94 127,600 41.13 24.84
00-11-03 42.12 42.50 41.25 60,300 42.19 25.48
00-11-02 41.06 42.50 41.06 64,800 42.00 25.37
00-11-01 40.69 41.25 40.38 42,600 40.81 24.65
Date Open High Low Vol Cls adjCls
00-10-31 40.00 40.81 40.00 86,100 40.56 24.50
00-10-30 40.00 40.00 39.19 86,800 39.75 24.01
00-10-27 39.50 41.00 39.50 141,100 40.25 24.31
00-10-26 39.12 39.50 38.75 199,200 39.12 23.63
00-10-25 38.69 38.75 37.50 85,300 37.69 22.76
00-10-24 38.94 40.00 38.94 72,000 39.25 23.71
00-10-23 38.00 39.12 37.88 125,200 38.94 23.52
00-10-20 38.81 38.81 37.00 172,900 37.50 22.65
00-10-19 37.75 38.69 37.31 161,100 38.69 23.37
Date Open High Low Vol Cls adjCls
00-10-18 37.56 37.81 37.19 126,100 37.75 22.80
00-10-17 39.63 40.19 38.63 137,700 38.69 23.37
00-10-16 39.94 39.94 37.81 128,400 38.75 23.41
00-10-13 37.62 40.25 37.62 152,400 39.94 24.12
00-10-12 39.75 39.75 38.37 101,200 38.94 23.52
00-10-11 40.06 40.06 39.38 76,600 40.00 24.16
00-10-10 41.63 41.63 41.06 40,300 41.06 24.80
00-10-09 42.38 42.38 42.06 39,000 42.31 25.56
00-10-06 43.38 43.38 42.00 80,800 42.25 25.52
Date Open High Low Vol Cls adjCls
00-10-05 44.06 44.44 44.06 35,700 44.31 26.77
00-10-04 44.69 45.00 44.00 76,500 44.31 26.77
00-10-03 44.75 45.75 44.56 136,500 44.63 26.95
00-10-02 44.00 44.19 43.62 85,200 43.94 26.54
00-09-29 44.75 44.75 44.13 39,000 44.25 26.73
00-09-28 43.75 45.19 43.75 62,800 45.00 27.18
00-09-27 43.00 43.62 42.63 81,700 42.69 25.78
00-09-26 45.19 45.44 44.44 122,800 44.63 26.95
00-09-25 45.81 45.87 45.38 74,500 45.38 27.41
Date Open High Low Vol Cls adjCls
00-09-22 45.50 45.94 43.88 142,900 45.94 27.75
00-09-21 46.88 46.94 46.19 140,100 46.44 28.05
00-09-20 44.37 45.44 44.37 72,700 45.00 27.18
00-09-19 43.38 43.62 42.81 76,200 43.38 26.20
00-09-18 43.50 43.75 43.50 45,000 43.56 26.31
00-09-15 43.62 43.75 43.13 76,300 43.19 26.09
00-09-14 43.00 43.62 43.00 49,200 43.62 26.35
00-09-13 43.00 43.00 42.12 144,400 42.63 25.75
00-09-12 42.69 42.69 41.88 136,500 42.00 25.37
Date Open High Low Vol Cls adjCls
00-09-11 42.81 42.87 42.44 173,500 42.63 25.75
00-09-08 43.81 44.13 43.25 82,200 43.25 26.12
00-09-07 43.50 43.75 42.63 121,300 43.69 26.39
00-09-06 43.31 43.31 42.38 114,700 42.38 25.59
00-09-05 43.69 43.69 42.63 191,700 43.00 25.97
00-09-01 45.75 45.87 45.25 64,200 45.87 27.71
00-08-31 45.75 45.75 44.88 186,600 45.25 27.33
00-08-30 46.25 46.50 45.87 136,900 46.06 27.82
00-08-29 46.88 47.44 46.88 228,600 47.37 28.61
Date Open High Low Vol Cls adjCls
00-08-28 46.00 47.13 46.00 188,400 46.88 28.31
00-08-25 44.75 44.75 44.00 60,100 44.63 26.95
00-08-24 43.75 44.25 43.44 105,000 44.25 26.73
00-08-23 43.25 44.13 43.25 94,600 43.88 26.50
00-08-22 43.69 43.75 43.25 142,800 43.62 26.35
00-08-21 43.25 43.75 42.87 124,300 43.38 26.20
00-08-18 42.75 42.87 42.00 116,100 42.75 25.82
00-08-17 43.25 43.25 42.38 65,700 43.00 25.97
00-08-16 43.50 43.94 43.50 46,800 43.94 26.54
Date Open High Low Vol Cls adjCls
00-08-15 44.00 44.00 43.38 288,300 43.62 26.35
00-08-14 43.88 44.25 43.25 103,500 44.00 26.58
00-08-11 43.38 43.38 42.87 76,200 43.38 26.20
00-08-10 44.00 44.00 43.25 65,100 43.62 26.35
00-08-09 43.50 44.19 43.50 88,300 44.00 26.58
00-08-08 42.50 42.63 41.59 372,900 42.50 25.67
00-08-07 42.00 42.25 41.50 133,900 42.19 25.48
00-08-04 43.38 43.38 42.75 129,600 43.00 25.97
00-08-03 44.13 44.13 43.25 75,100 43.50 26.27
Date Open High Low Vol Cls adjCls
00-08-02 44.25 44.25 43.31 96,700 44.19 26.69
00-08-01 43.75 44.37 43.50 80,500 44.37 26.80
00-07-31 44.75 45.50 44.13 192,000 45.50 27.48
00-07-28 44.63 44.63 42.75 170,400 43.06 26.01
00-07-27 45.25 45.25 44.25 93,000 44.50 26.88
00-07-26 44.50 45.12 44.50 50,800 45.00 27.18
00-07-25 45.87 45.87 44.50 73,800 44.88 27.10
00-07-24 47.37 47.37 46.62 68,700 46.62 28.16
00-07-21 47.63 48.00 47.50 146,700 47.88 28.92
Date Open High Low Vol Cls adjCls
00-07-20 49.50 50.50 48.75 56,400 49.75 30.05
00-07-19 49.06 49.50 48.63 70,600 48.94 29.56
00-07-18 47.75 47.75 46.75 192,100 47.37 28.61
00-07-17 48.75 49.13 48.00 265,200 48.75 29.45
00-07-14 49.25 49.75 49.25 70,300 49.62 29.97
00-07-13 49.75 49.75 49.19 123,600 49.50 29.90
00-07-12 48.00 49.38 47.56 112,300 49.38 29.82
00-07-11 50.31 50.50 49.56 60,300 50.00 30.20
00-07-10 51.56 51.56 50.88 89,200 51.06 30.84
Date Open High Low Vol Cls adjCls
00-07-07 50.44 51.63 50.00 311,400 51.19 30.92
00-07-06 49.00 50.25 49.00 155,800 49.94 30.16
00-07-05 50.37 50.37 49.50 70,600 49.62 29.97
00-07-03 50.75 51.25 50.25 51,300 51.25 30.96
00-06-30 50.88 51.00 49.62 80,700 50.37 30.43
00-06-29 51.19 51.75 50.75 78,700 50.88 30.73
00-06-28 49.62 50.00 49.38 151,200 49.81 30.09
00-06-27 48.69 49.00 48.38 50,400 48.63 29.37
00-06-26 48.12 49.13 48.12 37,200 48.94 29.56
Date Open High Low Vol Cls adjCls
00-06-23 49.69 49.69 48.38 55,900 48.75 29.45
00-06-22 48.69 49.88 48.50 91,000 48.63 29.37
00-06-21 48.50 49.13 48.38 101,400 49.00 29.60
00-06-20 47.75 48.25 47.44 76,200 47.88 28.92
00-06-19 46.00 47.75 46.00 130,300 47.63 28.77
00-06-16 45.75 45.75 45.00 51,000 45.38 27.41
00-06-15 45.25 45.50 44.56 106,800 45.25 27.33
00-06-14 47.37 47.63 46.56 70,000 46.56 28.12
00-06-13 47.56 48.12 47.53 236,400 48.00 28.99
Date Open High Low Vol Cls adjCls
00-06-12 45.63 45.75 44.75 77,100 45.12 27.26
00-06-09 44.37 45.38 44.37 79,000 45.38 27.41
00-06-08 44.50 45.44 44.37 113,100 44.50 26.88
00-06-07 46.38 47.00 46.13 166,800 47.00 28.39
00-06-06 48.50 48.50 47.88 29,500 48.38 29.22
00-06-05 48.25 48.50 47.63 108,700 48.19 29.11
00-06-02 46.88 48.25 46.88 111,300 47.63 28.77
00-06-01 45.81 46.50 45.63 64,300 46.50 28.09
00-05-31 46.38 46.38 45.50 109,200 46.38 28.01
Date Open High Low Vol Cls adjCls
00-05-30 43.88 46.00 43.88 131,400 45.63 27.56
00-05-26 42.31 42.31 41.63 173,700 42.06 25.41
00-05-25 42.00 42.25 41.19 97,000 42.19 25.48
00-05-24 40.38 41.13 40.13 463,500 41.13 24.84
00-05-23 39.75 40.00 38.88 118,800 39.00 23.56
00-05-22 42.00 42.25 41.37 202,800 41.94 25.33
00-05-19 41.88 42.87 41.81 197,200 41.81 25.26
00-05-18 42.25 43.13 41.94 117,100 41.94 25.33
00-05-17 42.44 42.69 41.56 156,900 41.88 25.29
Date Open High Low Vol Cls adjCls
00-05-16 42.44 43.75 42.38 110,400 43.06 26.01
00-05-15 42.87 43.38 42.00 159,300 42.75 25.82
00-05-12 46.00 46.00 44.63 46,500 45.94 27.75
00-05-11 41.37 42.63 41.25 70,900 42.25 25.52
00-05-10 43.75 44.88 43.00 134,100 43.88 26.50
00-05-09 44.50 46.50 43.75 90,300 44.13 26.65
00-05-08 46.94 47.50 46.94 324,600 47.06 28.43
00-05-05 48.50 49.38 48.50 102,400 49.19 29.71
00-05-04 48.75 49.38 48.06 163,500 49.38 29.82
Date Open High Low Vol Cls adjCls
00-05-03 48.75 48.75 48.00 229,500 48.25 29.14
00-05-02 47.56 48.63 47.50 184,900 48.38 29.22
00-05-01 47.41 47.75 47.00 210,600 47.63 28.77
00-04-28 46.50 46.50 45.50 103,900 46.44 28.05
00-04-27 45.81 47.25 45.50 323,200 47.25 28.54
00-04-26 46.00 46.00 45.12 145,000 45.50 27.48
00-04-25 46.00 47.37 46.00 238,000 46.88 28.31
00-04-24 46.00 46.38 45.12 271,800 46.25 27.94
00-04-20 43.25 44.00 42.25 202,500 43.75 26.43
Date Open High Low Vol Cls adjCls
00-04-19 39.38 41.88 38.75 505,300 41.88 25.29
00-04-18 38.00 40.00 38.00 239,200 38.63 23.33
00-04-17 38.25 39.38 38.00 249,700 38.25 23.10
00-04-14 38.50 39.25 37.56 152,400 38.00 22.95
00-04-13 38.50 39.25 38.00 358,200 38.88 23.48
00-04-12 40.88 40.88 39.75 178,000 39.75 24.01
00-04-11 38.37 39.00 38.13 97,900 38.81 23.44
00-04-10 38.56 39.25 38.56 112,800 39.00 23.56
00-04-07 39.63 40.50 39.50 118,600 39.94 24.12
Date Open High Low Vol Cls adjCls
00-04-06 39.87 40.00 39.12 117,700 40.00 24.16
00-04-05 41.75 41.75 40.25 169,000 41.00 24.76
00-04-04 41.75 41.88 39.75 95,100 40.88 24.69
00-04-03 41.50 41.88 40.25 85,600 40.88 24.69
00-03-31 43.00 43.50 42.50 126,600 43.13 26.05
00-03-30 42.38 43.00 41.63 168,300 42.06 25.41
00-03-29 43.19 43.50 42.00 142,900 43.00 25.97
00-03-28 41.25 41.88 40.88 139,300 41.88 25.29
00-03-27 41.00 41.63 40.00 252,900 41.63 25.14
Date Open High Low Vol Cls adjCls
00-03-24 37.88 38.81 37.75 97,500 38.13 23.03
00-03-23 38.50 38.50 37.88 139,800 38.37 23.18
00-03-22 38.00 38.69 38.00 108,900 38.63 23.33
00-03-21 39.25 39.50 38.50 119,200 39.25 23.71
00-03-20 40.38 40.50 39.75 133,300 40.38 24.39
00-03-17 39.38 40.50 39.25 148,300 40.38 24.39
00-03-16 39.50 40.62 39.25 152,200 40.50 24.46
00-03-15 38.37 38.44 37.88 87,100 38.00 22.95
00-03-14 39.25 40.00 39.00 195,300 39.00 23.56
Date Open High Low Vol Cls adjCls
00-03-13 38.13 39.00 37.88 343,800 39.00 23.56
00-03-10 40.25 41.00 40.19 272,700 40.75 24.61
00-03-09 40.00 40.50 39.94 360,600 40.31 24.35
00-03-08 39.87 39.87 38.69 326,800 39.87 24.08
00-03-07 39.56 40.00 39.00 429,400 39.63 23.93
00-03-06 39.19 39.25 38.63 201,400 38.63 23.33
00-03-03 39.75 40.00 39.00 184,900 39.38 23.78
00-03-02 41.75 41.75 40.50 247,900 41.63 25.14
00-03-01 42.25 42.50 42.00 292,800 42.00 25.37
Date Open High Low Vol Cls adjCls
00-02-29 41.75 42.50 41.63 138,000 42.50 25.67
00-02-28 42.38 42.94 41.50 105,600 42.94 25.93
00-02-25 42.00 42.44 41.25 111,000 41.25 24.92
00-02-24 40.88 41.50 40.75 111,100 41.25 24.92
00-02-23 40.75 41.50 40.50 114,900 41.50 25.07
00-02-22 39.94 40.50 39.25 88,200 40.50 24.46
00-02-18 40.88 41.37 39.75 162,600 40.19 24.27
00-02-17 43.81 44.50 43.50 179,800 44.00 26.58
00-02-16 41.00 41.13 39.91 136,800 41.13 24.84
Date Open High Low Vol Cls adjCls
00-02-15 41.00 41.25 40.38 181,200 41.25 24.92
00-02-14 42.50 43.38 42.38 174,400 43.38 26.20
00-02-11 43.62 43.62 42.00 117,600 42.25 25.52
00-02-10 42.75 43.75 42.38 225,100 43.50 26.27
00-02-09 43.50 43.50 42.38 94,000 42.94 25.93
00-02-08 42.50 43.25 42.38 109,500 42.81 25.86
00-02-07 44.13 44.44 43.75 91,200 44.44 26.84
00-02-04 45.63 46.25 44.75 96,100 46.13 27.86
00-02-03 44.00 45.38 44.00 186,600 45.38 27.41
Date Open High Low Vol Cls adjCls
00-02-02 42.25 43.00 42.12 89,200 43.00 25.97
00-02-01 40.75 41.25 40.38 86,100 40.88 24.69
00-01-31 41.25 41.31 40.38 185,200 40.88 24.69
00-01-28 42.25 42.38 41.37 216,900 41.63 25.14
00-01-27 40.50 40.88 39.75 196,800 40.06 24.20
00-01-26 38.81 39.19 38.37 109,600 39.12 23.63
00-01-25 37.94 38.00 37.13 90,000 37.81 22.84
00-01-24 39.06 39.38 38.13 338,500 38.13 23.03
00-01-21 36.25 36.25 35.37 70,300 35.37 21.37
Date Open High Low Vol Cls adjCls
00-01-20 36.63 36.63 35.63 159,100 36.50 22.05
00-01-19 35.50 35.63 34.62 128,400 35.50 21.44
00-01-18 37.25 37.25 36.25 132,900 37.06 22.39
00-01-14 38.50 39.25 38.37 88,200 39.19 23.67
00-01-13 37.62 38.50 36.87 196,500 38.50 23.25
00-01-12 36.75 36.87 36.00 76,200 36.63 22.12
00-01-11 37.75 38.00 36.94 190,300 37.31 22.54
00-01-10 37.50 39.00 36.50 181,300 38.69 23.37
00-01-07 36.00 37.25 35.19 159,900 36.81 22.24
Date Open High Low Vol Cls adjCls
00-01-06 34.25 35.25 33.50 155,400 35.25 21.29
00-01-05 37.75 38.13 36.55 143,700 37.62 22.73
00-01-04 39.38 40.19 38.63 133,200 39.50 23.86
00-01-03 39.87 40.75 39.63 170,100 40.25 24.31
99-12-31 40.31 40.56 39.75 50,700 40.56 24.50
99-12-30 40.38 40.38 39.38 117,300 40.38 24.39
99-12-29 40.88 40.94 40.00 110,500 40.25 24.31
99-12-28 39.00 40.88 39.00 96,400 40.75 24.61
99-12-27 38.00 38.00 37.00 63,000 38.00 22.90
Date Open High Low Vol Cls adjCls
99-12-23 39.31 39.63 38.88 72,600 39.63 23.88
99-12-22 38.25 39.25 38.13 85,300 39.25 23.66
99-12-21 37.50 37.75 36.75 61,900 37.44 22.56
99-12-20 38.06 38.13 37.75 72,100 38.06 22.94
99-12-17 37.00 38.13 37.00 75,400 38.13 22.98
99-12-16 35.75 37.06 35.75 133,900 37.06 22.34
99-12-15 34.75 34.75 34.25 92,200 34.50 20.79
99-12-14 35.50 35.50 34.75 75,600 34.75 20.95
99-12-13 35.00 35.88 35.00 118,200 35.88 21.62
Date Open High Low Vol Cls adjCls
99-12-10 35.00 36.00 35.00 108,300 35.94 21.66
99-12-09 34.00 35.00 34.00 94,500 34.31 20.68
99-12-08 34.13 34.25 33.63 99,600 34.00 20.49
99-12-07 33.63 34.00 33.63 106,000 33.63 20.27
99-12-06 32.75 33.38 32.50 79,500 33.25 20.04
99-12-03 32.13 32.50 31.69 69,600 32.50 19.59
99-12-02 32.00 32.88 32.00 97,500 32.88 19.82
99-12-01 29.94 30.87 29.75 100,000 30.63 18.46
99-11-30 29.88 31.13 29.37 79,200 29.50 17.78
Date Open High Low Vol Cls adjCls
99-11-29 31.25 31.25 30.25 93,600 31.13 18.76
99-11-26 31.69 32.25 31.44 49,800 32.25 19.44
99-11-24 31.44 31.88 31.25 104,500 31.75 19.14
99-11-23 31.25 31.88 31.25 82,800 31.44 18.95
99-11-22 31.59 31.94 31.13 145,300 31.25 18.84
99-11-19 30.25 30.81 30.25 68,500 30.81 18.57
99-11-18 30.25 30.38 29.70 62,100 30.38 18.31
99-11-17 29.13 29.56 29.13 131,800 29.37 17.71
99-11-16 28.62 29.25 28.62 37,800 29.13 17.55
Date Open High Low Vol Cls adjCls
99-11-15 28.38 28.75 28.19 128,400 28.50 17.18
99-11-12 28.75 28.75 27.87 109,200 28.75 17.33
99-11-11 28.88 29.50 28.75 40,800 29.00 17.48
99-11-10 28.50 29.25 28.38 76,600 29.25 17.63
99-11-09 28.88 29.00 28.31 71,400 28.62 17.25
99-11-08 29.00 29.50 28.50 85,000 29.50 17.78
99-11-05 28.75 29.19 28.25 449,400 29.13 17.55
99-11-04 28.00 28.88 28.00 117,600 28.75 17.33
99-11-03 28.62 28.88 28.38 75,400 28.75 17.33
Date Open High Low Vol Cls adjCls
99-11-02 27.75 28.69 27.75 73,300 28.69 17.29
99-11-01 28.50 29.00 28.50 224,500 29.00 17.48
99-10-29 27.75 28.62 27.75 81,700 28.44 17.14
99-10-28 26.63 27.00 26.50 295,300 26.75 16.12
99-10-27 26.50 26.94 26.50 71,400 26.75 16.12
99-10-26 26.37 26.63 26.13 53,500 26.50 15.97
99-10-25 25.88 26.25 25.75 84,100 26.00 15.67
99-10-22 26.13 26.56 26.00 42,300 26.50 15.97
99-10-21 26.37 26.63 25.75 46,000 26.25 15.82
Date Open High Low Vol Cls adjCls
99-10-20 26.25 26.88 26.25 64,600 26.75 16.12
99-10-19 26.37 26.50 26.00 65,400 26.50 15.97
99-10-18 26.63 26.63 26.13 278,500 26.44 15.93
99-10-15 26.88 27.12 26.50 159,900 27.00 16.27
99-10-14 27.75 27.87 27.25 164,500 27.63 16.65
99-10-13 27.75 28.31 27.75 317,400 28.00 16.88
99-10-12 29.13 29.13 28.50 66,600 29.00 17.48
99-10-11 29.44 30.38 29.31 94,600 30.12 18.16
99-10-08 29.75 30.12 29.41 227,400 29.88 18.01
Date Open High Low Vol Cls adjCls
99-10-07 30.00 30.87 30.00 56,700 30.75 18.53
99-10-06 30.50 30.87 30.00 54,300 30.87 18.61
99-10-05 29.91 30.25 29.50 29,400 30.25 18.23
99-10-04 29.88 30.50 29.88 39,700 30.25 18.23
99-10-01 29.00 29.75 28.88 57,100 29.63 17.86
99-09-30 28.75 29.75 28.75 43,300 29.63 17.86
99-09-29 28.50 29.25 28.50 54,000 28.94 17.44
99-09-28 29.19 29.37 28.50 39,900 29.25 17.63
99-09-27 28.25 29.00 28.25 57,700 28.50 17.18
Date Open High Low Vol Cls adjCls
99-09-24 27.56 28.25 27.56 58,800 28.00 16.88
99-09-23 28.00 28.38 27.50 82,000 27.50 16.58
99-09-22 27.75 28.25 27.50 123,900 28.25 17.03
99-09-21 30.00 30.00 28.94 473,200 29.13 17.55
99-09-20 29.50 29.63 28.81 201,900 29.13 17.55
99-09-17 28.13 28.88 28.13 156,300 28.50 17.18
99-09-16 27.16 27.25 26.63 168,100 27.00 16.27
99-09-15 28.94 28.94 28.00 97,200 28.06 16.91
99-09-14 28.00 28.56 28.00 71,800 28.56 17.22
Date Open High Low Vol Cls adjCls
99-09-13 28.88 28.88 28.25 89,100 28.62 17.25
99-09-10 29.63 29.63 29.25 50,500 29.37 17.71
99-09-09 30.22 30.63 30.00 119,200 30.63 18.46
99-09-08 29.69 30.31 29.69 47,400 29.88 18.01
99-09-07 29.63 29.88 29.63 42,900 29.63 17.86
99-09-03 29.37 29.75 28.88 294,600 29.63 17.86
99-09-02 29.25 29.56 28.75 187,200 29.00 17.48
99-09-01 29.50 30.12 29.50 61,200 30.00 18.08
99-08-31 30.00 30.12 29.50 111,600 29.88 18.01
Date Open High Low Vol Cls adjCls
99-08-30 29.75 30.87 29.75 88,500 30.50 18.38
99-08-27 29.75 29.88 29.63 61,900 29.69 17.89
99-08-26 30.25 30.75 30.12 221,200 30.31 18.27
99-08-25 30.38 30.87 30.38 201,000 30.44 18.35
99-08-24 31.38 31.88 31.13 177,600 31.50 18.99
99-08-23 30.75 30.75 30.06 212,200 30.63 18.46
99-08-20 31.25 31.50 31.00 499,300 31.25 18.84
99-08-19 32.06 32.06 31.75 162,100 31.88 19.21
99-08-18 33.38 33.56 33.19 170,100 33.19 20.00
Date Open High Low Vol Cls adjCls
99-08-17 32.00 32.50 31.75 108,600 31.94 19.25
99-08-16 31.00 31.75 31.00 76,600 31.13 18.76
99-08-13 30.06 30.25 29.44 52,900 30.06 18.12
99-08-12 28.62 28.62 28.44 120,300 28.44 17.14
99-08-11 28.88 29.13 28.38 72,600 28.75 17.33
99-08-10 29.00 29.44 28.88 30,100 29.44 17.74
99-08-09 29.00 29.94 29.00 133,300 29.69 17.89
99-08-06 29.25 29.25 28.50 54,600 28.50 17.18
99-08-05 30.72 31.00 30.00 94,300 30.63 18.46
Date Open High Low Vol Cls adjCls
99-08-04 31.50 31.50 30.63 33,600 30.63 18.46
99-08-03 32.31 32.31 31.62 62,400 31.75 19.14
99-08-02 31.91 32.31 31.88 33,400 32.25 19.44
99-07-30 31.50 32.00 31.13 171,100 31.88 19.21
99-07-29 31.50 32.06 30.75 106,500 31.06 18.72
99-07-28 31.50 31.69 31.00 49,000 31.25 18.84
99-07-27 30.19 31.06 30.19 40,500 30.63 18.46
99-07-26 30.25 30.87 30.00 88,800 30.50 18.38
99-07-23 30.31 30.38 30.00 75,600 30.38 18.31
Date Open High Low Vol Cls adjCls
99-07-22 30.50 30.50 29.50 94,500 29.69 17.89
99-07-21 31.75 31.88 30.94 116,700 31.56 19.02
99-07-20 32.00 32.63 31.00 168,100 31.00 18.68
99-07-19 31.94 32.63 31.94 113,100 32.13 19.36
99-07-16 32.88 32.88 32.00 94,900 32.31 19.48
99-07-15 32.63 33.63 32.63 102,600 33.63 20.27
99-07-14 32.13 32.25 31.50 116,200 32.00 19.29
99-07-13 31.25 31.88 31.25 79,300 31.38 18.91
99-07-12 30.12 30.44 29.88 123,100 30.44 18.35
Date Open High Low Vol Cls adjCls
99-07-09 30.38 30.38 29.75 69,900 30.06 18.12
99-07-08 29.50 29.88 29.31 174,000 29.69 17.89
99-07-07 28.62 29.37 28.62 171,100 29.25 17.63
99-07-06 29.75 30.00 29.50 114,000 29.63 17.86
99-07-02 30.12 31.13 30.00 313,600 31.13 18.76
99-07-01 29.00 29.44 28.88 136,800 29.00 17.48
99-06-30 29.25 29.25 28.62 174,000 29.13 17.55
99-06-29 28.56 29.13 28.00 299,100 29.00 17.48
99-06-28 28.13 28.69 28.13 167,200 28.62 17.25
Date Open High Low Vol Cls adjCls
99-06-25 27.81 28.50 27.69 144,000 28.38 17.10
99-06-24 28.38 28.38 27.75 113,400 27.87 16.75
99-06-23 27.12 27.63 27.00 113,700 27.12 16.30
99-06-22 28.19 28.38 27.75 134,500 28.06 16.87
99-06-21 28.38 28.75 28.38 183,000 28.50 17.13
99-06-18 28.50 28.75 28.25 338,700 28.62 17.20
99-06-17 28.38 29.13 28.28 607,000 29.13 17.50
99-06-16 28.00 28.25 27.50 794,700 28.06 16.87
99-06-15 27.25 27.81 27.25 99,300 27.56 16.57
Date Open High Low Vol Cls adjCls
99-06-14 27.25 27.25 26.69 88,500 26.94 16.19
99-06-11 27.87 27.87 27.06 175,000 27.25 16.38
99-06-10 27.19 27.81 27.12 106,300 27.81 16.72
99-06-09 26.50 26.88 26.50 40,600 26.50 15.93
99-06-08 26.13 26.31 25.75 81,600 26.06 15.66
99-06-07 25.50 25.75 25.00 125,800 25.69 15.44
99-06-04 24.87 24.94 24.38 98,100 24.69 14.84
99-06-03 24.50 25.00 24.25 48,600 24.75 14.88
99-06-02 25.38 25.75 25.00 39,300 25.25 15.18
Date Open High Low Vol Cls adjCls
99-06-01 25.25 25.75 25.13 79,200 25.50 15.33
99-05-28 25.06 25.75 25.06 41,100 25.13 15.10
99-05-27 25.38 25.75 24.87 154,900 25.50 15.33
99-05-26 24.63 25.38 24.63 100,600 25.38 15.25
99-05-25 25.00 25.00 24.38 57,400 24.87 14.95
99-05-24 24.75 25.25 24.63 65,500 24.87 14.95
99-05-21 24.25 25.25 24.25 375,600 25.13 15.10
99-05-20 23.88 24.50 23.88 64,800 24.50 14.73
99-05-19 23.63 24.25 23.63 43,900 23.75 14.27
Date Open High Low Vol Cls adjCls
99-05-18 24.00 24.50 23.63 57,300 24.25 14.57
99-05-17 23.50 23.81 23.00 367,200 23.44 14.09
99-05-14 24.25 24.25 23.13 132,600 23.25 13.97
99-05-13 25.00 25.00 24.38 75,900 24.50 14.73
99-05-12 25.50 25.50 24.75 133,800 25.13 15.10
99-05-11 25.75 25.75 25.13 248,100 25.19 15.14
99-05-10 25.50 25.75 25.13 75,100 25.75 15.48
99-05-07 25.38 25.38 24.87 128,400 25.25 15.18
99-05-06 25.38 25.50 24.87 54,000 24.87 14.95
Date Open High Low Vol Cls adjCls
99-05-05 24.31 24.75 24.25 39,300 24.56 14.76
99-05-04 24.25 24.50 24.25 66,300 24.50 14.73
99-05-03 24.00 24.63 24.00 88,600 24.25 14.57
99-04-30 24.00 24.31 24.00 84,000 24.25 14.57
99-04-29 24.63 24.63 24.12 72,000 24.31 14.61
99-04-28 24.00 24.63 24.00 78,000 24.50 14.73
99-04-27 24.25 24.25 23.50 82,600 24.06 14.46
99-04-26 24.25 25.13 24.25 178,300 25.13 15.10
99-04-23 24.38 25.00 24.38 70,200 24.75 14.88
Date Open High Low Vol Cls adjCls
99-04-22 23.63 24.63 23.63 46,900 24.63 14.80
99-04-21 23.44 23.63 23.00 67,200 23.56 14.16
99-04-20 23.63 24.50 23.63 61,900 23.75 14.27
99-04-19 24.25 24.63 23.81 186,400 23.81 14.31
99-04-16 23.37 24.25 23.37 44,500 23.88 14.35
99-04-15 24.25 24.25 23.31 119,400 23.75 14.27
99-04-14 24.00 24.50 24.00 33,300 24.00 14.42
99-04-13 24.00 24.75 24.00 43,200 24.12 14.50
99-04-12 23.88 24.38 23.88 78,700 24.38 14.65
Date Open High Low Vol Cls adjCls
99-04-09 25.00 25.00 24.38 70,300 24.38 14.65
99-04-08 24.75 25.62 24.75 237,900 25.44 15.29
99-04-07 25.00 25.00 24.38 172,600 24.87 14.95
99-04-06 24.38 24.75 24.38 130,600 24.63 14.80
99-04-05 24.25 25.00 24.25 73,200 24.38 14.65
99-04-01 24.75 25.13 24.38 115,500 24.44 14.69
99-03-31 24.12 25.13 23.88 112,300 23.88 14.35
99-03-30 25.00 25.00 23.88 87,900 24.00 14.42
99-03-29 24.00 24.87 24.00 69,600 24.87 14.95
Date Open High Low Vol Cls adjCls
99-03-26 24.06 25.00 23.75 334,300 24.38 14.65
99-03-25 23.75 24.75 23.75 122,200 24.38 14.65
99-03-24 22.69 23.31 22.69 86,700 23.06 13.86
99-03-23 24.00 24.00 22.50 82,900 22.50 13.52
99-03-22 24.38 25.00 24.38 71,700 24.87 14.95
99-03-19 24.87 24.87 24.50 65,700 24.63 14.80
99-03-18 23.75 24.38 23.75 36,400 24.12 14.50
99-03-17 24.63 25.06 24.63 79,900 24.75 14.88
99-03-16 25.00 25.00 24.63 138,000 24.94 14.99
Date Open High Low Vol Cls adjCls
99-03-15 25.25 25.25 24.87 76,600 25.00 15.03
99-03-12 25.00 25.50 24.87 158,200 25.50 15.33
99-03-11 25.50 25.94 24.81 251,100 25.62 15.40
99-03-10 25.62 25.75 24.81 339,300 25.75 15.48
99-03-09 23.06 23.75 23.00 71,100 23.50 14.12
99-03-08 23.00 23.25 22.50 125,800 23.00 13.82
99-03-05 22.50 23.50 22.38 240,100 23.50 14.12
99-03-04 21.75 22.00 21.38 63,300 22.00 13.22
99-03-03 21.44 22.13 21.44 50,500 22.13 13.30
Date Open High Low Vol Cls adjCls
99-03-02 21.38 21.75 21.00 60,300 21.38 12.85
99-03-01 21.75 21.81 21.19 54,900 21.63 13.00
99-02-26 21.25 21.87 21.12 40,800 21.63 13.00
99-02-25 21.50 22.00 21.38 66,100 22.00 13.22
99-02-24 21.38 21.87 21.25 66,900 21.50 12.92
99-02-23 22.25 22.25 21.50 115,300 21.56 12.96
99-02-22 22.06 22.06 21.50 49,800 21.69 13.03
99-02-19 21.38 22.25 21.38 99,100 22.25 13.37
99-02-18 21.38 22.00 21.38 74,400 21.75 13.07
Date Open High Low Vol Cls adjCls
99-02-17 21.63 22.13 21.63 60,000 21.75 13.07
99-02-16 21.50 21.87 21.25 219,300 21.75 13.07
99-02-12 20.75 21.50 20.75 187,500 21.50 12.92
99-02-11 20.25 20.50 19.88 37,900 20.25 12.17
99-02-10 19.75 20.13 19.75 43,500 20.00 12.02
99-02-09 20.25 20.25 19.88 101,400 20.00 12.02
99-02-08 20.88 20.88 20.19 49,600 20.56 12.36
99-02-05 20.75 21.00 20.25 33,000 20.75 12.47
99-02-04 20.75 20.75 20.25 50,800 20.50 12.32
Date Open High Low Vol Cls adjCls
99-02-03 21.63 21.63 20.88 69,100 21.25 12.77
99-02-02 21.87 21.87 21.25 71,100 21.50 12.92
99-02-01 21.12 21.63 21.12 100,600 21.38 12.85
99-01-29 21.50 21.63 21.25 166,200 21.25 12.77
99-01-28 21.00 21.87 21.00 45,400 21.38 12.85
99-01-27 21.63 22.25 21.50 110,800 21.75 13.07
99-01-26 22.50 22.50 21.75 29,400 21.75 13.07
99-01-25 22.00 22.50 21.63 57,900 22.50 13.52
99-01-22 22.62 22.62 21.81 41,100 22.00 13.22
Date Open High Low Vol Cls adjCls
99-01-21 22.00 22.38 22.00 60,600 22.13 13.30
99-01-20 22.19 22.25 21.75 44,200 22.25 13.37
99-01-19 22.00 22.13 21.25 84,100 22.13 13.30
99-01-15 20.94 21.75 20.50 129,700 21.12 12.70
99-01-14 20.63 21.38 20.37 49,500 20.37 12.25
99-01-13 19.38 20.25 19.25 94,200 20.25 12.17
99-01-12 19.50 20.37 19.50 47,700 19.75 11.87
99-01-11 20.75 20.75 19.88 103,900 20.37 12.25
99-01-08 20.56 20.63 20.06 168,100 20.13 12.10
Date Open High Low Vol Cls adjCls
99-01-07 19.75 20.37 19.75 124,300 20.31 12.21
99-01-06 19.75 20.75 19.75 239,500 20.37 12.25
99-01-05 20.31 20.37 19.62 221,400 20.00 12.02
99-01-04 20.88 21.00 20.44 114,400 20.88 12.55
98-12-31 21.38 21.75 20.75 147,700 21.50 12.92
98-12-30 20.63 21.38 20.63 47,700 21.25 12.77
98-12-29 20.44 21.00 20.25 419,500 20.50 12.32
98-12-28 21.00 21.12 20.25 132,600 20.50 12.32
98-12-24 21.50 21.50 20.88 36,000 21.00 12.58
Date Open High Low Vol Cls adjCls
98-12-23 21.00 21.50 21.00 65,200 21.12 12.65
98-12-22 21.50 21.50 21.00 69,600 21.25 12.73
98-12-21 21.50 22.50 21.50 55,200 21.50 12.88
98-12-18 22.00 22.88 22.00 64,900 22.00 13.18
98-12-17 22.50 22.75 21.50 57,100 22.75 13.63
98-12-16 21.81 22.50 21.75 27,900 22.25 13.33
98-12-15 22.19 22.25 21.75 114,100 22.25 13.33
98-12-14 22.00 22.19 21.63 171,900 21.75 13.03
98-12-11 22.38 22.38 21.50 66,900 22.00 13.18
Date Open High Low Vol Cls adjCls
98-12-10 22.88 23.37 22.56 36,700 22.56 13.52
98-12-09 22.88 23.37 22.88 56,100 22.88 13.70
98-12-08 22.38 22.56 22.25 68,400 22.38 13.40
98-12-07 22.13 22.25 21.87 54,100 22.25 13.33
98-12-04 21.63 22.25 21.63 36,000 21.81 13.07
98-12-03 22.81 22.81 22.00 138,600 22.25 13.33
98-12-02 22.75 23.06 22.25 32,400 23.06 13.82
98-12-01 22.62 22.69 21.94 61,600 22.50 13.48
98-11-30 22.00 22.62 22.00 74,200 22.19 13.29
Date Open High Low Vol Cls adjCls
98-11-27 23.13 23.13 22.38 13,000 22.38 13.40
98-11-25 22.25 23.00 22.00 49,200 22.88 13.70
98-11-24 22.50 23.06 22.25 69,000 22.25 13.33
98-11-23 21.87 22.81 21.87 48,000 22.25 13.33
98-11-20 22.25 22.38 21.87 65,500 22.38 13.40
98-11-19 21.87 21.87 21.63 90,900 21.87 13.10
98-11-18 22.13 22.13 21.38 50,100 21.69 12.99
98-11-17 22.00 22.25 21.38 66,300 22.13 13.25
98-11-16 22.31 22.69 21.69 36,000 22.69 13.59
Date Open High Low Vol Cls adjCls
98-11-13 22.00 22.13 21.69 35,500 22.00 13.18
98-11-12 21.38 21.38 21.00 28,500 21.38 12.80
98-11-11 22.00 22.75 22.00 49,500 22.19 13.29
98-11-10 22.13 22.38 21.75 58,500 22.00 13.18
98-11-09 21.56 22.00 21.50 80,500 21.75 13.03
98-11-06 21.50 22.06 21.50 51,400 21.63 12.95
98-11-05 21.50 22.38 21.50 59,100 22.09 13.23
98-11-04 21.50 21.87 21.19 156,600 21.19 12.69
98-11-03 21.50 21.50 20.75 49,000 21.25 12.73
Date Open High Low Vol Cls adjCls
98-11-02 20.75 21.50 20.06 81,100 21.00 12.58
98-10-30 19.38 19.62 19.25 43,600 19.25 11.53
98-10-29 19.62 20.00 19.13 59,700 20.00 11.98
98-10-28 19.88 19.88 19.13 103,800 19.38 11.61
98-10-27 20.75 21.50 20.75 17,200 21.38 12.80
98-10-26 21.25 21.38 20.75 63,700 21.38 12.80
98-10-23 21.63 22.19 21.50 136,000 22.19 13.29
98-10-22 20.25 21.00 20.13 88,800 21.00 12.58
98-10-21 21.63 21.87 21.00 24,000 21.38 12.80
Date Open High Low Vol Cls adjCls
98-10-20 21.38 21.75 21.00 66,300 21.75 13.03
98-10-19 20.88 20.88 20.25 72,000 20.37 12.21
98-10-16 20.37 21.50 20.37 161,200 21.38 12.80
98-10-15 19.50 20.13 19.25 43,500 19.75 11.83
98-10-14 19.38 19.88 18.75 60,700 19.62 11.76
98-10-13 19.25 19.25 18.63 58,900 19.19 11.49
98-10-12 18.50 19.62 18.50 71,800 19.62 11.76
98-10-09 18.00 18.25 17.50 47,100 18.00 10.78
98-10-08 19.13 19.13 18.00 114,000 18.00 10.78
Date Open High Low Vol Cls adjCls
98-10-07 20.69 20.75 19.94 243,400 20.63 12.35
98-10-06 17.50 18.00 17.00 103,500 17.69 10.60
98-10-05 18.50 18.50 17.50 70,500 17.50 10.48
98-10-02 18.87 19.50 18.87 181,500 19.38 11.61
98-10-01 19.00 19.44 18.75 28,200 19.38 11.61
98-09-30 20.00 20.37 19.50 170,500 19.62 11.76
98-09-29 21.25 21.75 21.25 43,200 21.56 12.92
98-09-28 20.63 21.38 20.63 36,600 21.06 12.62
98-09-25 20.25 20.25 19.75 21,300 19.75 11.83
Date Open High Low Vol Cls adjCls
98-09-24 20.00 20.25 19.88 36,600 20.25 12.13
98-09-23 18.50 19.13 18.50 49,900 19.00 11.38
98-09-22 18.50 19.13 18.50 39,900 18.75 11.23
98-09-21 19.00 19.38 18.87 58,000 19.13 11.46
98-09-18 19.25 20.00 19.25 70,000 19.94 11.94
98-09-17 20.50 20.50 20.00 256,600 20.00 11.98
98-09-16 20.50 20.75 20.13 275,400 20.75 12.43
98-09-15 21.31 21.31 20.56 48,400 21.12 12.65
98-09-14 21.38 21.38 20.56 24,400 21.31 12.77
Date Open High Low Vol Cls adjCls
98-09-11 20.63 21.00 20.37 27,700 21.00 12.58
98-09-10 20.88 21.50 20.63 38,700 20.75 12.43
98-09-09 20.63 21.25 20.63 34,500 20.88 12.50