Cigna Corp. (CI)

128.28
-0.46 (-0.36%)
Exchange
NYQ
Day Range
127.96 - 129.04
52 Week Range
121.87 - 148.99
Open
128.18
Avg. Vol
1,784,450
Market Cap
32.85B
Short ratio
0.79
PE ratio
16.61
PEG Ratio
1.39
Earnings Share
7.71

Cigna Corp. (CI) Historicals

Date Open High Low Vol Cls adjCls
16-08-29 127.62 129.22 127.55 510,200 128.49 128.49
16-08-26 129.60 130.48 126.50 1,683,900 127.65 127.65
16-08-25 130.62 131.57 128.96 836,600 129.41 129.41
16-08-24 132.94 133.94 131.10 800,900 131.37 131.37
16-08-23 133.78 134.49 132.80 895,300 133.00 133.00
16-08-22 133.00 133.48 132.73 638,900 133.35 133.35
16-08-19 132.20 133.34 131.84 1,077,200 133.00 133.00
16-08-18 132.04 133.91 132.04 1,443,900 132.62 132.62
16-08-17 131.43 132.83 131.29 1,270,200 132.30 132.30
Date Open High Low Vol Cls adjCls
16-08-16 132.23 132.76 130.80 1,374,500 131.83 131.83
16-08-15 132.69 133.39 130.56 1,649,300 132.63 132.63
16-08-12 126.86 133.58 125.55 3,707,200 133.31 133.31
16-08-11 128.19 129.29 126.47 1,137,000 126.62 126.62
16-08-10 127.00 127.92 126.01 886,800 127.60 127.60
16-08-09 128.70 129.54 126.99 1,396,800 127.17 127.17
16-08-08 128.14 129.02 126.73 993,600 128.39 128.39
16-08-05 129.07 131.47 127.61 1,503,600 128.50 128.50
16-08-04 124.68 128.88 124.60 2,286,700 128.28 128.28
Date Open High Low Vol Cls adjCls
16-08-03 124.19 125.63 123.71 1,713,500 124.60 124.60
16-08-02 126.59 127.70 123.53 1,753,100 124.13 124.13
16-08-01 128.75 130.11 126.02 1,905,500 126.79 126.79
16-07-29 128.70 130.75 127.30 5,451,000 128.96 128.96
16-07-28 137.74 138.78 135.94 1,994,600 135.99 135.99
16-07-27 139.44 139.44 137.16 2,265,000 138.13 138.13
16-07-26 139.69 142.64 138.25 2,398,700 140.01 140.01
16-07-25 146.00 146.00 139.85 3,500,200 140.21 140.21
16-07-22 141.65 146.74 139.74 3,963,900 146.00 146.00
Date Open High Low Vol Cls adjCls
16-07-21 131.92 148.99 131.80 5,321,100 140.32 140.32
16-07-20 131.02 133.25 130.99 1,947,400 133.11 133.11
16-07-19 133.08 133.85 129.14 3,183,000 130.30 130.30
16-07-18 132.70 133.70 131.41 1,834,800 133.13 133.13
16-07-15 130.47 133.48 130.04 2,496,500 131.67 131.67
16-07-14 130.69 130.99 129.72 1,757,700 130.01 130.01
16-07-13 129.64 130.34 128.93 1,122,600 130.19 130.19
16-07-12 128.12 129.17 128.00 1,328,800 129.00 129.00
16-07-11 129.50 129.87 128.06 1,383,900 128.37 128.37
Date Open High Low Vol Cls adjCls
16-07-08 127.80 129.90 126.40 2,226,200 129.60 129.60
16-07-07 128.82 129.28 126.68 2,082,700 127.00 127.00
16-07-06 126.58 129.26 125.34 1,584,900 128.30 128.30
16-07-05 128.40 128.80 125.76 1,168,700 126.75 126.75
16-07-01 128.33 130.75 127.60 1,848,600 128.27 128.27
16-06-30 128.20 129.19 126.70 1,846,900 127.99 127.99
16-06-29 125.87 129.19 125.55 1,377,300 128.83 128.83
16-06-28 124.04 125.43 122.88 1,610,900 125.21 125.21
16-06-27 126.70 126.80 121.87 2,083,300 122.09 122.09
Date Open High Low Vol Cls adjCls
16-06-24 126.78 128.23 126.18 3,304,500 127.71 127.71
16-06-23 129.00 129.98 128.43 1,427,900 129.75 129.75
16-06-22 128.11 129.36 127.33 1,612,100 127.90 127.90
16-06-21 127.85 128.25 126.74 1,077,100 127.79 127.79
16-06-20 127.85 129.38 127.00 2,537,100 127.84 127.84
16-06-17 129.00 130.00 128.00 1,557,200 129.50 129.50
16-06-16 126.31 129.02 124.50 1,865,200 128.69 128.69
16-06-15 127.53 128.23 126.08 1,003,500 126.56 126.56
16-06-14 126.30 127.55 125.70 987,200 127.37 127.37
Date Open High Low Vol Cls adjCls
16-06-13 127.32 128.91 126.23 1,312,500 126.50 126.50
16-06-10 128.56 129.23 127.56 1,105,000 128.08 128.08
16-06-09 130.48 131.77 128.74 1,043,900 129.25 129.25
16-06-08 128.82 131.40 128.44 1,243,400 131.17 131.17
16-06-07 129.16 130.50 128.67 1,189,100 128.86 128.86
16-06-06 129.75 131.25 128.47 857,600 129.63 129.63
16-06-03 128.97 130.28 128.90 1,236,900 129.70 129.70
16-06-02 127.76 129.84 127.72 1,492,100 129.57 129.57
16-06-01 128.11 128.39 126.28 1,643,200 127.72 127.72
Date Open High Low Vol Cls adjCls
16-05-31 129.00 129.23 127.46 2,260,900 128.11 128.11
16-05-27 128.91 130.03 128.54 980,100 128.82 128.82
16-05-26 129.65 130.56 128.56 933,100 128.87 128.87
16-05-25 126.13 129.87 125.15 3,455,000 129.30 129.30
16-05-24 126.89 128.00 124.52 4,518,600 124.81 124.81
16-05-23 128.47 128.50 125.01 4,228,400 126.15 126.15
16-05-20 129.72 131.31 129.50 1,976,600 131.28 131.28
16-05-19 128.60 130.07 127.20 683,900 129.06 129.06
16-05-18 130.32 130.66 128.20 763,300 129.48 129.48
Date Open High Low Vol Cls adjCls
16-05-17 129.68 130.55 128.03 1,626,400 130.44 130.44
16-05-16 128.31 130.92 127.86 913,300 130.01 130.01
16-05-13 128.37 129.27 126.07 1,609,100 128.36 128.36
16-05-12 130.53 130.53 127.27 1,795,900 128.06 128.06
16-05-11 133.09 133.75 130.09 1,468,400 130.51 130.51
16-05-10 131.59 133.56 131.30 751,500 133.05 133.05
16-05-09 130.70 132.84 130.26 1,265,400 131.38 131.38
16-05-06 137.00 137.00 129.05 2,575,300 130.85 130.85
16-05-05 135.00 136.34 134.48 815,000 134.93 134.93
Date Open High Low Vol Cls adjCls
16-05-04 136.94 137.74 134.71 1,038,500 135.30 135.30
16-05-03 137.92 139.08 136.69 708,100 137.74 137.74
16-05-02 139.24 139.79 137.53 653,600 138.28 138.28
16-04-29 138.94 139.16 137.28 674,900 138.54 138.54
16-04-28 138.33 141.00 138.04 566,000 139.94 139.94
16-04-27 140.57 141.00 137.69 974,900 139.27 139.27
16-04-26 140.12 141.15 139.30 1,417,700 140.68 140.68
16-04-25 141.50 141.77 140.24 788,300 140.25 140.25
16-04-22 140.58 142.11 140.03 572,600 141.82 141.82
Date Open High Low Vol Cls adjCls
16-04-21 141.35 142.82 139.73 747,300 140.34 140.34
16-04-20 139.81 142.91 139.05 1,179,500 141.27 141.27
16-04-19 138.19 139.95 137.50 1,432,900 139.87 139.87
16-04-18 135.98 137.58 135.93 950,900 137.12 137.12
16-04-15 135.67 137.65 134.84 1,592,300 136.65 136.65
16-04-14 137.09 137.29 134.95 964,600 135.00 135.00
16-04-13 136.24 139.88 135.57 1,539,700 137.00 137.00
16-04-12 131.97 136.31 131.96 1,499,900 135.78 135.78
16-04-11 130.38 132.70 130.32 1,863,000 132.05 132.05
Date Open High Low Vol Cls adjCls
16-04-08 132.60 133.25 129.45 2,366,900 130.41 130.41
16-04-07 133.14 135.46 131.01 1,971,500 131.86 131.86
16-04-06 135.17 136.17 132.46 2,504,900 135.20 135.20
16-04-05 140.97 141.21 135.47 2,720,900 135.49 135.49
16-04-04 137.00 141.66 136.37 2,703,700 141.23 141.23
16-04-01 136.72 137.63 135.14 1,802,600 137.16 137.16
16-03-31 137.60 138.42 136.18 1,276,500 137.24 137.24
16-03-30 138.53 140.22 137.35 1,187,000 137.46 137.46
16-03-29 137.34 138.72 137.07 1,185,200 138.07 138.07
Date Open High Low Vol Cls adjCls
16-03-28 138.26 138.68 137.18 497,200 137.61 137.61
16-03-24 137.09 138.29 136.97 462,600 137.95 137.95
16-03-23 139.25 139.94 137.48 613,600 137.87 137.87
16-03-22 137.78 139.78 136.91 623,400 138.95 138.95
16-03-21 139.04 139.95 137.54 540,000 138.15 138.15
16-03-18 138.02 141.22 137.56 1,174,100 139.53 139.53
16-03-17 141.90 141.94 136.67 1,285,400 137.80 137.80
16-03-16 143.01 144.21 139.93 697,700 141.95 141.95
16-03-15 144.18 145.12 143.35 1,388,400 143.39 143.39
Date Open High Low Vol Cls adjCls
16-03-14 143.63 145.75 143.63 1,009,500 145.27 145.27
16-03-11 142.45 144.80 142.17 1,019,700 144.62 144.62
16-03-10 140.00 142.85 139.54 1,225,900 142.13 142.13
16-03-09 140.88 142.00 138.91 1,339,100 140.09 140.09
16-03-08 139.56 141.01 139.05 934,900 139.92 139.88
16-03-07 138.00 141.03 137.99 974,500 140.47 140.43
16-03-04 139.60 140.50 137.75 1,251,100 138.94 138.90
16-03-03 139.88 141.26 138.70 880,100 140.43 140.39
16-03-02 138.05 140.85 137.57 954,200 140.50 140.46
Date Open High Low Vol Cls adjCls
16-03-01 140.64 140.97 137.47 1,574,400 138.53 138.49
16-02-29 140.45 142.67 139.58 1,238,300 139.61 139.57
16-02-26 140.18 143.23 140.01 1,132,800 141.25 141.21
16-02-25 137.68 140.48 137.10 909,000 140.32 140.28
16-02-24 137.49 137.78 135.46 637,400 137.24 137.20
16-02-23 135.69 138.01 135.69 955,600 137.84 137.80
16-02-22 135.34 138.11 135.30 1,254,900 136.36 136.32
16-02-19 137.00 137.00 133.61 1,094,200 133.94 133.90
16-02-18 135.60 137.18 135.00 1,010,800 135.65 135.61
Date Open High Low Vol Cls adjCls
16-02-17 134.66 136.27 133.01 966,300 135.85 135.81
16-02-16 131.78 134.36 130.65 851,400 134.18 134.14
16-02-12 128.73 130.50 127.44 685,600 130.30 130.26
16-02-11 127.96 130.28 127.88 1,155,200 128.00 127.96
16-02-10 128.63 131.07 128.00 822,000 129.50 129.46
16-02-09 124.49 129.11 123.54 1,159,100 128.18 128.14
16-02-08 132.12 132.31 124.12 2,763,600 124.96 124.92
16-02-05 133.66 135.11 131.70 1,567,200 133.05 133.01
16-02-04 130.60 134.97 130.60 2,151,600 134.77 134.73
Date Open High Low Vol Cls adjCls
16-02-03 132.04 133.05 130.70 2,080,900 132.50 132.46
16-02-02 133.20 133.20 130.99 1,128,000 131.90 131.86
16-02-01 133.34 135.21 132.56 1,728,600 133.23 133.19
16-01-29 130.22 133.60 130.08 1,664,900 133.60 133.56
16-01-28 132.09 133.20 129.11 1,156,600 129.83 129.79
16-01-27 135.41 135.41 129.88 2,696,100 131.44 131.40
16-01-26 137.10 137.45 134.33 1,150,800 135.42 135.38
16-01-25 138.26 138.86 135.67 1,664,500 135.85 135.81
16-01-22 137.90 141.19 136.44 2,345,600 137.90 137.86
Date Open High Low Vol Cls adjCls
16-01-21 139.38 142.63 139.12 1,846,300 140.13 140.09
16-01-20 138.66 140.22 135.13 1,908,600 139.23 139.19
16-01-19 136.28 141.43 136.26 1,843,800 139.92 139.88
16-01-15 136.75 137.22 134.62 1,718,100 136.23 136.19
16-01-14 134.96 139.17 134.96 1,975,300 138.72 138.68
16-01-13 139.23 140.13 134.91 1,671,200 135.26 135.22
16-01-12 135.41 139.47 135.02 1,811,400 139.08 139.04
16-01-11 138.93 139.36 134.73 2,100,200 134.73 134.69
16-01-08 142.00 142.13 138.58 1,465,400 138.74 138.70
Date Open High Low Vol Cls adjCls
16-01-07 141.00 142.96 140.23 1,779,600 141.37 141.33
16-01-06 143.46 144.87 142.75 1,180,200 143.03 142.99
16-01-05 146.49 148.14 143.72 1,514,800 144.14 144.10
16-01-04 144.71 146.87 144.09 1,461,700 146.55 146.51
15-12-31 146.43 147.85 145.90 896,800 146.33 146.29
15-12-30 148.22 148.25 146.81 581,100 146.85 146.81
15-12-29 146.96 148.55 146.54 718,500 148.37 148.33
15-12-28 146.08 147.32 146.08 546,800 147.07 147.03
15-12-24 146.68 147.92 146.46 717,100 146.46 146.42
Date Open High Low Vol Cls adjCls
15-12-23 145.91 147.14 145.37 875,000 146.86 146.82
15-12-22 145.31 146.01 143.64 1,148,500 145.65 145.61
15-12-21 144.34 146.61 143.51 1,567,200 144.47 144.43
15-12-18 142.89 144.58 142.64 2,948,200 143.97 143.93
15-12-17 141.20 144.01 141.04 2,073,100 143.00 142.96
15-12-16 141.58 142.45 138.37 1,530,700 141.19 141.15
15-12-15 141.92 142.94 139.37 1,653,100 140.64 140.60
15-12-14 140.72 141.63 139.28 1,478,100 140.69 140.65
15-12-11 137.61 141.94 137.61 1,203,400 140.08 140.04
Date Open High Low Vol Cls adjCls
15-12-10 137.12 139.78 136.44 934,300 139.23 139.19
15-12-09 136.24 138.17 136.24 971,600 137.12 137.08
15-12-08 137.00 138.31 136.49 897,300 137.30 137.26
15-12-07 140.61 140.90 136.93 938,000 137.79 137.75
15-12-04 138.27 141.01 137.84 1,394,000 140.43 140.39
15-12-03 139.49 140.02 136.94 2,541,200 137.26 137.22
15-12-02 139.29 142.14 138.62 2,880,200 139.74 139.70
15-12-01 135.28 139.84 135.05 1,871,000 139.59 139.55
15-11-30 135.24 135.89 134.28 1,271,700 134.98 134.94
Date Open High Low Vol Cls adjCls
15-11-27 134.46 136.35 133.99 457,900 135.30 135.26
15-11-25 134.64 135.14 134.06 907,300 134.13 134.09
15-11-24 133.06 134.36 132.78 1,308,400 134.26 134.22
15-11-23 132.67 134.57 132.59 1,152,700 133.17 133.13
15-11-20 128.55 132.62 128.09 1,855,900 132.17 132.13
15-11-19 130.50 131.99 127.44 2,848,600 127.83 127.79
15-11-18 133.68 135.51 132.90 847,000 135.14 135.10
15-11-17 133.26 136.20 132.60 1,357,300 133.76 133.72
15-11-16 131.66 134.10 131.45 981,500 133.49 133.45
Date Open High Low Vol Cls adjCls
15-11-13 131.49 133.26 130.66 1,854,500 131.57 131.53
15-11-12 130.73 133.57 130.73 1,212,000 131.39 131.35
15-11-11 134.25 134.36 131.66 1,488,700 131.81 131.77
15-11-10 132.71 134.54 132.50 1,456,900 134.25 134.21
15-11-09 132.33 133.46 131.53 1,519,700 132.94 132.90
15-11-06 132.40 133.18 129.00 1,771,900 132.81 132.77
15-11-05 130.11 132.59 129.33 1,327,800 132.40 132.36
15-11-04 132.04 132.74 129.80 1,901,000 129.94 129.90
15-11-03 133.83 134.22 131.13 1,259,000 131.95 131.91
Date Open High Low Vol Cls adjCls
15-11-02 134.55 135.66 133.16 1,229,900 133.75 133.71
15-10-30 135.64 136.41 133.94 1,210,500 134.04 134.00
15-10-29 136.10 137.85 135.36 965,300 135.55 135.51
15-10-28 136.74 137.39 131.20 1,398,400 136.05 136.01
15-10-27 132.88 137.59 132.73 2,229,100 136.97 136.93
15-10-26 132.85 133.38 131.83 1,519,500 133.13 133.09
15-10-23 129.86 133.10 129.78 1,943,700 132.54 132.50
15-10-22 135.93 136.41 127.70 4,702,000 129.49 129.45
15-10-21 142.93 143.14 128.02 3,511,400 136.61 136.57
Date Open High Low Vol Cls adjCls
15-10-20 141.90 142.66 141.49 635,800 142.21 142.17
15-10-19 140.27 142.73 140.00 800,300 141.90 141.86
15-10-16 140.32 141.25 139.43 1,776,900 140.74 140.70
15-10-15 137.26 139.13 134.14 2,423,500 139.09 139.05
15-10-14 138.82 139.60 136.41 897,700 137.60 137.56
15-10-13 137.64 140.73 137.17 1,379,000 138.85 138.81
15-10-12 136.50 137.79 135.42 945,200 137.61 137.57
15-10-09 133.24 136.36 133.06 2,299,900 136.36 136.32
15-10-08 135.87 136.60 133.63 2,155,800 133.63 133.59
Date Open High Low Vol Cls adjCls
15-10-07 136.99 137.26 135.68 2,632,000 136.63 136.59
15-10-06 139.48 139.50 135.86 1,534,300 136.71 136.67
15-10-05 139.50 140.28 138.47 1,084,400 139.69 139.65
15-10-02 131.97 138.67 131.97 1,595,600 138.58 138.54
15-10-01 134.64 135.98 133.89 1,469,800 135.43 135.39
15-09-30 133.19 135.91 133.19 1,964,500 135.02 134.98
15-09-29 132.83 135.01 131.45 2,099,000 132.50 132.46
15-09-28 136.74 137.12 132.52 2,790,500 133.00 132.96
15-09-25 141.65 141.85 136.39 1,850,200 137.48 137.44
Date Open High Low Vol Cls adjCls
15-09-24 140.07 142.41 139.30 1,211,400 141.02 140.98
15-09-23 140.97 143.12 140.26 1,352,300 142.71 142.67
15-09-22 141.81 141.81 140.15 793,600 141.15 141.11
15-09-21 142.37 142.95 140.56 832,800 142.09 142.05
15-09-18 141.44 142.63 141.08 1,481,400 141.62 141.58
15-09-17 143.00 144.66 141.92 1,011,700 142.75 142.71
15-09-16 141.02 142.86 140.67 893,600 142.59 142.55
15-09-15 139.67 141.05 139.14 869,200 140.69 140.65
15-09-14 139.71 140.00 138.93 993,000 139.34 139.30
Date Open High Low Vol Cls adjCls
15-09-11 136.76 139.64 136.52 1,428,000 139.62 139.58
15-09-10 139.21 140.00 137.35 2,665,300 137.46 137.42
15-09-09 142.10 142.49 139.58 1,800,000 139.75 139.71
15-09-08 139.80 141.79 139.51 971,900 141.05 141.01
15-09-04 140.28 140.55 139.03 1,830,700 139.38 139.34
15-09-03 139.65 142.57 139.61 1,536,600 141.62 141.58
15-09-02 139.90 140.24 137.62 1,309,400 139.34 139.30
15-09-01 138.89 140.12 137.61 2,014,500 139.00 138.96
15-08-31 137.46 142.10 137.21 2,214,200 140.79 140.75
Date Open High Low Vol Cls adjCls
15-08-28 138.11 138.57 136.45 1,416,100 137.87 137.83
15-08-27 138.16 139.84 134.85 1,913,400 138.30 138.26
15-08-26 136.34 138.02 134.59 2,226,500 137.55 137.51
15-08-25 139.67 139.67 133.72 2,090,900 133.79 133.75
15-08-24 127.30 140.35 124.17 3,486,200 135.75 135.71
15-08-21 144.88 145.98 142.71 2,243,500 142.71 142.67
15-08-20 148.75 148.89 145.24 1,729,700 145.24 145.20
15-08-19 147.76 149.86 146.49 2,002,000 149.15 149.11
15-08-18 146.47 149.26 146.47 2,389,400 148.49 148.45
Date Open High Low Vol Cls adjCls
15-08-17 143.40 146.72 143.00 1,687,700 146.59 146.55
15-08-14 143.33 144.73 143.09 1,019,100 144.12 144.08
15-08-13 143.40 144.60 143.15 1,691,400 143.18 143.14
15-08-12 143.77 143.84 140.81 1,591,200 143.35 143.31
15-08-11 145.17 146.10 143.98 1,859,600 144.68 144.64
15-08-10 146.38 147.25 145.19 1,190,100 145.68 145.64
15-08-07 146.75 146.75 144.54 1,025,300 145.85 145.81
15-08-06 147.19 148.49 145.21 2,768,500 146.80 146.76
15-08-05 144.58 147.98 144.11 3,503,200 147.55 147.51
Date Open High Low Vol Cls adjCls
15-08-04 143.40 144.21 143.06 2,425,800 143.89 143.85
15-08-03 144.17 144.81 142.45 1,778,000 143.36 143.32
15-07-31 144.48 145.26 143.31 2,763,600 144.06 144.02
15-07-30 146.99 148.23 143.85 3,535,600 143.90 143.86
15-07-29 146.26 147.17 145.02 3,497,600 145.41 145.37
15-07-28 146.89 146.89 144.57 3,324,700 145.87 145.83
15-07-27 145.06 147.25 144.02 3,582,500 145.90 145.86
15-07-24 150.57 151.80 144.25 10,349,100 145.72 145.68
15-07-23 157.08 158.00 153.02 6,778,700 154.36 154.32
Date Open High Low Vol Cls adjCls
15-07-22 151.31 153.39 150.65 1,730,900 151.07 151.03
15-07-21 152.62 152.99 150.17 2,223,100 151.29 151.25
15-07-20 153.13 154.01 151.01 1,725,900 152.93 152.89
15-07-17 153.72 154.70 152.27 1,951,400 153.41 153.37
15-07-16 155.52 156.43 153.29 1,442,200 154.29 154.25
15-07-15 155.57 157.91 155.01 1,256,400 156.07 156.03
15-07-14 155.46 156.58 154.71 1,207,100 155.95 155.91
15-07-13 157.49 157.61 153.47 1,728,700 155.05 155.01
15-07-10 157.50 159.43 155.20 1,954,600 157.21 157.17
Date Open High Low Vol Cls adjCls
15-07-09 151.91 157.37 151.02 4,161,500 156.56 156.52
15-07-08 152.72 154.11 150.04 2,542,300 150.44 150.40
15-07-07 159.11 160.60 150.59 5,094,000 154.43 154.39
15-07-06 159.07 161.01 156.79 4,368,700 160.06 160.01
15-07-02 163.25 168.36 160.13 4,357,800 161.29 161.24
15-07-01 163.79 163.98 160.21 3,589,600 162.04 161.99
15-06-30 166.39 166.39 161.87 3,468,900 162.00 161.95
15-06-29 164.13 166.42 163.40 2,930,600 164.67 164.62
15-06-26 169.31 170.68 164.91 11,020,400 168.06 168.01
Date Open High Low Vol Cls adjCls
15-06-25 166.17 170.40 164.96 6,178,700 169.77 169.72
15-06-24 164.56 166.13 164.04 3,552,300 165.75 165.70
15-06-23 163.23 164.85 161.67 6,580,700 164.75 164.70
15-06-22 166.50 167.00 162.26 8,989,400 162.60 162.55
15-06-19 156.12 157.20 155.08 1,840,200 155.26 155.22
15-06-18 155.69 157.13 155.01 1,974,800 156.41 156.37
15-06-17 154.26 156.75 153.50 3,367,500 155.40 155.36
15-06-16 155.52 157.10 150.84 6,698,900 153.97 153.93
15-06-15 136.10 164.00 135.51 14,199,700 153.43 153.39
Date Open High Low Vol Cls adjCls
15-06-12 138.81 138.81 137.13 1,093,800 137.31 137.27
15-06-11 140.09 140.66 139.02 1,422,500 139.20 139.16
15-06-10 138.82 140.33 138.01 1,053,400 139.84 139.80
15-06-09 138.75 139.46 137.61 1,094,100 138.50 138.46
15-06-08 139.48 140.73 138.72 1,227,300 138.77 138.73
15-06-05 137.94 139.83 137.17 1,743,900 139.50 139.46
15-06-04 139.68 139.87 136.98 2,087,000 137.69 137.65
15-06-03 141.59 141.79 139.14 2,450,400 140.15 140.11
15-06-02 143.00 143.15 140.63 3,219,800 141.51 141.47
Date Open High Low Vol Cls adjCls
15-06-01 140.87 145.30 140.50 4,593,800 143.86 143.82
15-05-29 135.59 145.33 134.66 6,333,500 140.83 140.79
15-05-28 134.94 136.04 134.57 1,094,800 135.87 135.83
15-05-27 134.65 135.63 134.16 1,123,300 134.94 134.90
15-05-26 135.86 135.89 133.70 1,355,600 133.91 133.87
15-05-22 132.95 137.16 132.61 3,185,700 135.86 135.82
15-05-21 133.25 133.56 132.52 1,133,400 132.95 132.91
15-05-20 133.75 134.06 133.11 906,000 133.66 133.62
15-05-19 134.11 134.72 133.50 1,412,500 133.78 133.74
Date Open High Low Vol Cls adjCls
15-05-18 131.87 133.66 131.78 1,104,800 133.27 133.23
15-05-15 131.76 132.35 131.25 1,262,800 132.06 132.02
15-05-14 132.48 133.07 131.43 1,460,400 131.85 131.81
15-05-13 132.46 133.35 131.30 2,521,000 131.69 131.65
15-05-12 127.82 132.74 127.68 4,211,500 131.86 131.82
15-05-11 128.56 129.68 127.91 1,252,000 128.30 128.26
15-05-08 127.32 128.98 127.25 1,333,800 128.49 128.45
15-05-07 125.44 127.20 125.23 1,395,700 126.49 126.45
15-05-06 126.24 126.50 124.38 1,384,200 125.29 125.25
Date Open High Low Vol Cls adjCls
15-05-05 126.10 126.63 124.94 1,459,700 125.25 125.21
15-05-04 126.07 127.78 125.78 2,158,000 126.73 126.69
15-05-01 125.64 126.56 124.50 2,680,500 125.49 125.45
15-04-30 126.36 128.15 124.28 2,366,200 124.64 124.60
15-04-29 130.76 131.53 124.82 3,426,000 126.68 126.64
15-04-28 130.61 132.03 128.44 2,160,900 131.71 131.67
15-04-27 131.17 131.68 129.63 2,817,200 130.25 130.21
15-04-24 130.53 130.87 130.24 1,017,100 130.66 130.62
15-04-23 130.15 131.03 129.90 1,353,100 130.57 130.53
Date Open High Low Vol Cls adjCls
15-04-22 131.02 131.31 129.49 1,242,500 130.25 130.21
15-04-21 130.83 131.44 130.20 1,849,400 130.70 130.66
15-04-20 132.28 132.42 130.08 1,388,200 130.27 130.23
15-04-17 132.00 132.57 130.11 1,134,800 131.13 131.09
15-04-16 134.49 135.00 132.44 1,936,600 132.80 132.76
15-04-15 133.14 133.59 129.79 3,103,700 130.22 130.18
15-04-14 132.92 133.25 131.42 1,587,300 132.90 132.86
15-04-13 133.51 134.96 132.72 1,351,300 132.80 132.76
15-04-10 132.45 133.32 131.45 1,667,300 133.31 133.27
Date Open High Low Vol Cls adjCls
15-04-09 131.41 132.56 131.19 1,381,200 132.18 132.14
15-04-08 130.29 131.55 130.02 1,394,000 131.49 131.45
15-04-07 132.85 133.46 129.88 1,595,100 129.88 129.84
15-04-06 129.81 132.37 129.62 1,489,900 131.81 131.77
15-04-02 130.49 131.58 129.80 1,468,300 130.47 130.43
15-04-01 129.65 130.38 128.04 2,100,700 130.37 130.33
15-03-31 129.10 130.41 128.78 1,862,900 129.44 129.40
15-03-30 130.87 131.13 129.53 1,436,900 129.96 129.92
15-03-27 126.61 129.24 126.61 1,499,400 128.98 128.94
Date Open High Low Vol Cls adjCls
15-03-26 125.87 127.53 125.06 1,636,700 126.21 126.17
15-03-25 130.03 131.06 126.89 1,647,900 126.91 126.87
15-03-24 128.52 130.02 128.32 1,974,200 129.57 129.53
15-03-23 128.38 129.43 128.21 1,616,100 128.42 128.38
15-03-20 129.22 129.31 127.95 2,025,700 128.38 128.34
15-03-19 127.48 128.86 127.05 1,290,200 128.10 128.06
15-03-18 125.00 128.00 124.60 1,560,000 127.49 127.45
15-03-17 124.62 125.17 123.77 1,263,000 124.85 124.81
15-03-16 123.29 126.26 123.01 1,844,400 125.01 124.97
Date Open High Low Vol Cls adjCls
15-03-13 122.23 123.20 121.29 1,028,800 122.89 122.85
15-03-12 121.02 122.87 121.02 1,051,800 122.75 122.71
15-03-11 120.70 121.14 119.94 1,293,300 120.45 120.42
15-03-10 120.92 121.03 119.81 1,033,800 119.81 119.78
15-03-09 120.64 122.29 120.34 1,617,200 122.01 121.94
15-03-06 122.02 122.09 119.82 2,516,800 120.57 120.50
15-03-05 121.86 123.00 121.67 1,605,300 122.51 122.43
15-03-04 119.25 122.35 118.70 2,901,700 121.86 121.79
15-03-03 122.21 122.45 120.17 2,265,500 121.11 121.04
Date Open High Low Vol Cls adjCls
15-03-02 121.42 123.00 121.02 2,077,500 122.48 122.40
15-02-27 121.58 122.42 121.58 1,557,300 121.63 121.56
15-02-26 120.82 121.89 120.81 1,523,900 121.59 121.52
15-02-25 121.00 121.47 120.31 1,438,100 121.18 121.11
15-02-24 121.37 122.00 120.70 1,505,100 120.76 120.69
15-02-23 118.87 121.50 118.87 2,298,300 121.39 121.32
15-02-20 116.39 118.61 116.07 1,591,600 118.54 118.47
15-02-19 115.58 116.92 115.30 795,600 116.19 116.12
15-02-18 115.30 116.12 114.65 1,016,200 116.01 115.94
Date Open High Low Vol Cls adjCls
15-02-17 114.26 115.50 113.25 1,316,800 115.48 115.41
15-02-13 114.73 114.73 113.63 1,103,200 114.47 114.40
15-02-12 115.89 116.00 114.21 1,080,200 114.98 114.91
15-02-11 113.43 115.27 113.43 1,421,900 115.07 115.00
15-02-10 111.77 113.93 111.73 1,152,100 113.70 113.63
15-02-09 111.48 112.05 110.76 1,392,000 111.02 110.95
15-02-06 112.10 112.79 111.22 1,345,200 111.70 111.63
15-02-05 111.30 113.39 111.25 2,060,900 112.22 112.15
15-02-04 108.34 110.83 107.64 1,768,500 110.10 110.03
Date Open High Low Vol Cls adjCls
15-02-03 107.89 109.09 107.68 1,395,700 108.70 108.63
15-02-02 107.08 107.89 105.23 1,431,200 107.88 107.81
15-01-30 108.67 109.47 106.63 1,570,800 106.83 106.76
15-01-29 108.67 109.86 107.84 1,354,800 109.62 109.55
15-01-28 110.09 110.19 108.54 2,040,500 108.70 108.63
15-01-27 108.75 109.44 108.19 820,700 108.83 108.76
15-01-26 109.74 109.75 108.54 1,306,100 109.41 109.34
15-01-23 112.19 112.95 109.89 1,229,300 109.97 109.90
15-01-22 110.90 112.18 109.85 1,664,800 112.18 112.11
Date Open High Low Vol Cls adjCls
15-01-21 108.49 110.72 108.02 1,821,000 110.13 110.06
15-01-20 108.37 109.24 107.28 1,170,900 108.46 108.39
15-01-16 106.83 107.97 105.84 1,451,300 107.89 107.82
15-01-15 107.57 107.94 106.11 1,133,900 106.86 106.79
15-01-14 105.64 108.33 105.27 1,762,800 107.44 107.37
15-01-13 107.30 109.10 105.86 1,070,000 106.83 106.76
15-01-12 108.55 108.55 105.58 1,769,700 106.18 106.11
15-01-09 109.04 109.16 107.82 1,310,100 108.00 107.93
15-01-08 105.10 109.24 105.00 2,307,000 109.13 109.06
Date Open High Low Vol Cls adjCls
15-01-07 103.72 104.51 103.10 1,781,700 103.84 103.78
15-01-06 101.77 102.56 100.86 2,241,400 101.46 101.40
15-01-05 102.26 102.43 100.67 1,455,000 101.06 101.00
15-01-02 103.64 104.53 102.10 720,600 102.83 102.77
14-12-31 104.48 105.36 102.87 701,200 102.91 102.85
14-12-30 103.89 104.83 103.78 602,700 104.35 104.29
14-12-29 103.62 104.34 103.11 772,000 104.12 104.06
14-12-26 104.35 104.78 103.93 587,500 104.00 103.94
14-12-24 104.57 104.85 104.21 456,600 104.23 104.17
Date Open High Low Vol Cls adjCls
14-12-23 105.68 105.73 103.92 803,200 104.31 104.25
14-12-22 104.46 105.31 104.34 1,088,700 105.20 105.14
14-12-19 105.51 105.59 104.05 2,480,700 104.53 104.47
14-12-18 102.75 104.58 102.36 1,236,800 104.58 104.52
14-12-17 100.35 102.24 100.22 1,108,900 101.60 101.54
14-12-16 101.16 102.96 99.88 1,131,600 99.97 99.91
14-12-15 102.58 103.43 100.41 1,415,000 101.35 101.29
14-12-12 101.63 103.46 101.53 1,184,800 101.73 101.67
14-12-11 102.64 103.60 102.20 1,307,500 102.43 102.37
Date Open High Low Vol Cls adjCls
14-12-10 104.16 104.43 102.26 1,442,600 102.40 102.34
14-12-09 103.27 104.64 103.02 1,064,100 104.39 104.33
14-12-08 104.60 105.60 104.34 1,120,500 104.88 104.82
14-12-05 103.46 105.07 103.32 1,160,900 104.71 104.65
14-12-04 104.00 104.11 102.46 1,184,000 103.19 103.13
14-12-03 103.84 104.55 103.46 1,207,900 104.03 103.97
14-12-02 102.93 103.99 102.47 1,493,500 103.38 103.32
14-12-01 102.63 103.36 101.87 1,376,100 102.56 102.50
14-11-28 102.43 103.59 102.43 938,300 102.89 102.83
Date Open High Low Vol Cls adjCls
14-11-26 102.18 102.67 101.33 1,045,700 102.01 101.95
14-11-25 102.49 102.61 101.13 1,434,300 101.90 101.84
14-11-24 102.61 102.89 101.93 1,838,500 102.40 102.34
14-11-21 103.28 103.32 102.01 1,566,400 102.18 102.12
14-11-20 102.36 102.69 101.88 1,369,800 102.21 102.15
14-11-19 103.98 103.98 102.37 1,419,200 102.63 102.57
14-11-18 102.97 104.55 102.97 1,579,700 103.95 103.89
14-11-17 101.91 103.22 101.89 1,468,400 102.94 102.88
14-11-14 102.75 102.97 101.45 1,706,600 101.90 101.84
Date Open High Low Vol Cls adjCls
14-11-13 102.08 103.50 101.88 2,110,100 102.71 102.65
14-11-12 101.60 102.38 101.36 1,479,400 102.11 102.05
14-11-11 101.52 102.67 101.46 1,924,400 102.13 102.07
14-11-10 98.97 101.73 98.93 1,980,300 101.28 101.22
14-11-07 100.57 101.21 98.12 2,584,900 98.99 98.93
14-11-06 100.28 101.90 99.91 2,014,400 101.34 101.28
14-11-05 102.16 102.16 99.78 2,339,800 100.00 99.94
14-11-04 99.50 101.27 99.48 3,345,400 101.02 100.96
14-11-03 99.64 100.64 99.38 1,659,500 99.73 99.67
Date Open High Low Vol Cls adjCls
14-10-31 98.66 99.75 97.58 2,593,600 99.57 99.51
14-10-30 94.50 97.56 94.50 3,045,000 97.10 97.04
14-10-29 92.90 94.14 92.69 2,970,900 94.00 93.94
14-10-28 91.48 92.58 90.55 1,532,400 92.58 92.52
14-10-27 92.85 93.24 92.36 713,300 92.65 92.59
14-10-24 92.44 92.86 91.55 756,600 92.83 92.77
14-10-23 92.53 93.11 92.03 874,500 92.27 92.21
14-10-22 92.94 93.08 91.41 1,735,800 91.45 91.39
14-10-21 91.43 92.89 91.26 1,249,700 92.71 92.65
Date Open High Low Vol Cls adjCls
14-10-20 89.30 90.70 89.19 986,000 90.60 90.54
14-10-17 88.85 90.37 88.32 1,687,700 89.04 88.99
14-10-16 88.06 89.95 87.67 2,593,500 88.03 87.98
14-10-15 86.50 89.10 85.75 3,128,400 88.73 88.68
14-10-14 88.98 89.06 86.70 3,865,700 87.71 87.66
14-10-13 90.34 91.17 89.55 1,594,200 89.68 89.62
14-10-10 90.20 92.07 90.20 1,510,800 90.59 90.53
14-10-09 91.42 91.86 89.78 1,196,000 89.98 89.92
14-10-08 89.35 91.47 89.19 1,413,600 91.42 91.36
Date Open High Low Vol Cls adjCls
14-10-07 89.05 90.83 88.78 2,611,500 89.11 89.06
14-10-06 90.97 91.40 88.76 1,417,000 89.19 89.14
14-10-03 89.52 90.94 89.02 2,639,800 90.59 90.53
14-10-02 89.38 89.68 87.76 1,545,000 88.72 88.67
14-10-01 90.79 90.95 89.20 1,296,400 89.44 89.39
14-09-30 91.43 91.70 90.53 1,392,300 90.69 90.63
14-09-29 90.97 91.78 90.83 1,317,800 91.24 91.18
14-09-26 91.77 92.13 91.15 1,025,800 91.82 91.76
14-09-25 94.64 94.64 91.34 1,496,300 91.72 91.66
Date Open High Low Vol Cls adjCls
14-09-24 93.17 94.99 92.73 854,300 94.82 94.76
14-09-23 94.36 94.71 92.96 1,088,400 92.98 92.92
14-09-22 95.17 95.79 94.52 863,100 94.70 94.64
14-09-19 95.67 95.97 95.01 1,672,300 95.25 95.19
14-09-18 94.36 95.46 94.32 1,093,000 95.21 95.15
14-09-17 94.29 94.89 93.67 1,432,900 94.09 94.03
14-09-16 91.62 93.42 91.10 1,061,700 93.24 93.18
14-09-15 92.14 92.40 91.48 1,198,400 91.52 91.46
14-09-12 93.60 93.60 92.01 983,600 92.32 92.26
Date Open High Low Vol Cls adjCls
14-09-11 93.75 94.01 92.52 1,537,900 93.35 93.29
14-09-10 96.33 96.33 94.02 1,432,700 94.33 94.27
14-09-09 96.01 96.63 95.68 1,034,800 95.98 95.92
14-09-08 96.10 96.27 95.56 821,000 96.01 95.95
14-09-05 95.55 96.76 95.46 1,217,500 96.39 96.33
14-09-04 94.92 97.07 94.84 1,140,900 95.49 95.43
14-09-03 94.34 95.14 94.21 1,164,000 94.75 94.69
14-09-02 94.92 95.10 93.45 826,100 94.20 94.14
14-08-29 94.76 95.65 94.28 1,182,100 94.60 94.54
Date Open High Low Vol Cls adjCls
14-08-28 94.25 95.31 94.25 943,500 94.53 94.47
14-08-27 93.77 94.51 93.30 1,235,800 94.48 94.42
14-08-26 93.56 93.96 93.23 1,073,600 93.76 93.70
14-08-25 93.38 93.87 93.06 637,800 93.28 93.22
14-08-22 94.00 94.06 92.93 819,000 93.14 93.08
14-08-21 93.95 94.52 93.46 618,500 93.97 93.91
14-08-20 93.56 93.99 93.02 575,800 93.95 93.89
14-08-19 93.13 93.76 92.72 736,000 93.68 93.62
14-08-18 93.00 93.16 92.27 567,000 93.15 93.09
Date Open High Low Vol Cls adjCls
14-08-15 93.00 93.17 91.53 1,333,300 92.56 92.50
14-08-14 91.45 93.21 91.19 1,335,100 92.97 92.91
14-08-13 90.93 91.62 90.35 1,752,100 91.34 91.28
14-08-12 90.15 91.28 90.01 1,840,700 90.47 90.41
14-08-11 90.81 90.94 89.97 1,822,500 90.01 89.95
14-08-08 88.84 90.68 88.69 1,273,700 90.60 90.54
14-08-07 91.49 91.59 88.66 2,160,800 88.75 88.70
14-08-06 90.60 92.27 90.60 920,900 91.47 91.41
14-08-05 91.65 92.46 90.63 1,473,200 90.87 90.81
Date Open High Low Vol Cls adjCls
14-08-04 91.08 92.08 90.23 1,502,400 91.81 91.75
14-08-01 90.22 91.77 90.00 1,577,200 90.76 90.70
14-07-31 90.06 91.64 87.33 4,402,800 90.04 89.98
14-07-30 95.29 95.29 92.21 3,324,200 93.50 93.44
14-07-29 96.60 96.63 93.62 3,099,600 94.63 94.57
14-07-28 95.79 96.95 95.53 976,200 96.87 96.81
14-07-25 95.29 96.30 94.40 764,800 95.76 95.70
14-07-24 96.71 97.24 96.51 1,038,700 96.75 96.69
14-07-23 96.64 97.28 96.10 1,164,600 96.80 96.74
Date Open High Low Vol Cls adjCls
14-07-22 96.08 97.13 95.91 1,672,200 96.39 96.33
14-07-21 95.77 95.96 94.88 2,327,400 95.53 95.47
14-07-18 94.68 96.39 94.20 1,781,000 96.32 96.26
14-07-17 95.22 95.87 93.65 3,045,400 94.49 94.43
14-07-16 94.28 94.56 93.77 2,599,300 93.96 93.90
14-07-15 93.88 94.93 93.62 2,113,100 94.05 93.99
14-07-14 93.65 95.17 93.64 1,910,100 94.22 94.16
14-07-11 92.14 93.61 91.95 1,221,000 93.36 93.30
14-07-10 91.67 92.93 91.58 1,250,900 92.30 92.24
Date Open High Low Vol Cls adjCls
14-07-09 92.02 92.59 91.97 1,262,700 92.52 92.46
14-07-08 92.28 92.34 91.56 925,500 91.92 91.86
14-07-07 92.80 93.39 92.03 874,800 92.43 92.37
14-07-03 93.27 94.24 93.13 663,300 93.66 93.60
14-07-02 92.29 92.94 91.25 857,600 92.84 92.78
14-07-01 92.00 93.31 92.00 1,100,900 92.62 92.56
14-06-30 92.13 93.20 91.68 1,530,700 91.97 91.91
14-06-27 91.58 92.17 91.07 1,136,800 91.92 91.86
14-06-26 91.74 91.87 90.74 1,010,800 91.35 91.29
Date Open High Low Vol Cls adjCls
14-06-25 90.48 92.11 90.35 1,442,400 92.11 92.05
14-06-24 91.47 91.77 90.27 1,324,500 90.28 90.22
14-06-23 91.98 91.99 91.27 820,700 91.46 91.40
14-06-20 91.65 91.98 91.17 1,988,900 91.86 91.80
14-06-19 90.79 91.81 90.28 1,119,000 91.37 91.31
14-06-18 89.92 90.61 89.52 922,900 90.58 90.52
14-06-17 90.48 90.74 89.55 1,303,300 90.00 89.94
14-06-16 90.87 91.35 89.99 1,655,200 90.70 90.64
14-06-13 90.45 91.04 89.88 1,253,800 91.02 90.96
Date Open High Low Vol Cls adjCls
14-06-12 91.02 91.41 90.10 1,360,200 90.74 90.68
14-06-11 89.69 91.63 89.67 1,837,500 91.46 91.40
14-06-10 89.82 90.06 89.16 1,051,000 89.84 89.78
14-06-09 90.01 90.51 89.49 1,498,500 89.84 89.78
14-06-06 90.50 91.00 90.15 1,263,500 90.33 90.27
14-06-05 90.44 91.00 90.14 1,129,800 90.29 90.23
14-06-04 90.27 90.78 90.15 1,159,600 90.41 90.35
14-06-03 90.39 90.59 90.12 1,520,500 90.40 90.34
14-06-02 90.13 90.55 89.64 1,326,900 90.45 90.39
Date Open High Low Vol Cls adjCls
14-05-30 89.76 90.27 89.29 2,560,900 89.78 89.72
14-05-29 89.86 90.19 89.16 1,210,200 90.10 90.04
14-05-28 89.56 89.94 89.00 1,668,100 89.47 89.42
14-05-27 89.30 89.55 88.95 1,503,700 89.12 89.07
14-05-23 89.00 89.55 88.60 1,449,600 89.24 89.19
14-05-22 89.12 89.27 88.50 1,372,200 88.77 88.72
14-05-21 88.54 89.39 88.54 1,011,600 89.18 89.13
14-05-20 88.49 88.68 87.63 1,636,300 88.39 88.34
14-05-19 87.62 88.59 87.52 1,661,200 88.46 88.41
Date Open High Low Vol Cls adjCls
14-05-16 87.28 87.59 86.70 1,358,000 87.49 87.44
14-05-15 88.12 88.40 87.14 1,771,700 87.46 87.41
14-05-14 88.40 88.56 87.85 1,500,800 88.39 88.34
14-05-13 88.50 88.96 88.04 2,486,800 88.40 88.35
14-05-12 86.66 88.60 86.63 2,829,500 88.53 88.48
14-05-09 85.52 86.65 85.33 2,451,600 86.49 86.44
14-05-08 85.39 85.84 85.20 2,281,400 85.60 85.55
14-05-07 84.00 85.40 83.79 2,124,900 85.37 85.32
14-05-06 83.78 84.40 83.27 1,691,400 83.87 83.82
Date Open High Low Vol Cls adjCls
14-05-05 82.22 83.95 82.00 2,322,000 83.78 83.73
14-05-02 82.46 83.74 82.15 2,185,900 82.66 82.61
14-05-01 82.97 83.45 81.70 2,381,100 82.05 82.00
14-04-30 78.35 80.25 78.05 3,213,400 80.04 79.99
14-04-29 78.15 78.15 77.80 1,725,000 77.85 77.80
14-04-28 79.02 79.06 77.66 2,091,100 77.76 77.71
14-04-25 79.25 79.70 78.22 1,505,500 78.95 78.90
14-04-24 78.12 79.67 77.74 2,207,000 79.48 79.43
14-04-23 77.15 77.65 76.51 834,900 77.36 77.31
Date Open High Low Vol Cls adjCls
14-04-22 76.30 77.64 76.16 1,637,300 77.28 77.23
14-04-21 76.10 76.77 75.68 1,321,800 76.30 76.25
14-04-17 73.48 76.14 73.47 2,859,800 75.64 75.59
14-04-16 77.89 77.89 76.44 1,639,000 76.78 76.73
14-04-15 77.73 77.78 76.27 1,270,500 77.33 77.28
14-04-14 77.79 77.92 76.46 1,681,200 77.35 77.30
14-04-11 78.69 78.99 76.96 2,109,900 77.11 77.06
14-04-10 81.58 82.00 78.77 2,102,900 79.09 79.04
14-04-09 81.52 82.23 81.24 1,660,400 81.58 81.53
Date Open High Low Vol Cls adjCls
14-04-08 80.79 81.91 80.35 1,847,900 81.32 81.27
14-04-07 81.47 82.23 80.66 2,375,400 80.87 80.82
14-04-04 83.35 83.74 81.74 1,610,500 81.80 81.75
14-04-03 82.38 83.21 82.31 2,189,900 83.02 82.97
14-04-02 82.94 83.11 82.22 1,439,000 82.49 82.44
14-04-01 83.93 84.73 83.00 2,669,500 83.05 83.00
14-03-31 80.18 84.28 80.13 5,921,700 83.73 83.68
14-03-28 78.07 79.55 77.89 2,532,600 79.41 79.36
14-03-27 80.11 80.11 76.79 3,324,800 77.49 77.44
Date Open High Low Vol Cls adjCls
14-03-26 80.41 80.87 79.77 1,682,500 80.00 79.95
14-03-25 81.61 81.62 80.10 1,285,700 80.31 80.26
14-03-24 82.25 82.82 80.56 1,887,300 80.82 80.77
14-03-21 83.56 84.37 82.00 3,232,400 82.04 81.99
14-03-20 80.31 83.83 80.15 4,128,800 82.79 82.74
14-03-19 77.90 80.94 77.73 3,518,600 80.28 80.23
14-03-18 77.67 77.92 77.33 2,101,700 77.69 77.64
14-03-17 76.92 77.93 76.63 2,099,100 77.78 77.73
14-03-14 77.72 77.97 76.41 2,504,600 76.55 76.50
Date Open High Low Vol Cls adjCls
14-03-13 79.63 79.78 77.67 2,587,000 77.68 77.63
14-03-12 79.07 79.76 78.90 2,654,900 79.30 79.25
14-03-11 79.68 80.47 79.65 1,823,800 79.96 79.91
14-03-10 78.79 79.71 78.57 1,441,700 79.66 79.61
14-03-07 79.33 79.52 78.68 1,477,000 79.05 78.96
14-03-06 80.00 80.28 79.02 1,454,600 79.07 78.98
14-03-05 79.81 80.00 78.96 1,401,200 79.73 79.64
14-03-04 79.21 79.90 79.09 1,654,500 79.71 79.62
14-03-03 78.77 79.34 78.17 1,578,900 78.61 78.52
Date Open High Low Vol Cls adjCls
14-02-28 77.88 80.04 77.65 2,567,900 79.59 79.50
14-02-27 78.20 78.48 77.49 1,256,500 77.80 77.71
14-02-26 78.03 78.57 77.42 1,380,300 78.02 77.93
14-02-25 79.00 79.17 77.85 2,112,300 78.16 78.07
14-02-24 77.10 79.63 77.02 3,548,400 79.19 79.10
14-02-21 76.68 78.28 76.68 2,497,000 77.34 77.25
14-02-20 76.76 77.58 76.48 3,099,400 77.10 77.01
14-02-19 77.50 77.84 76.37 2,027,500 76.44 76.35
14-02-18 77.86 78.66 77.56 3,107,900 77.59 77.50
Date Open High Low Vol Cls adjCls
14-02-14 75.99 78.11 75.94 4,840,900 77.71 77.62
14-02-13 75.70 76.44 75.37 4,297,700 76.14 76.05
14-02-12 77.39 77.63 75.68 3,877,600 75.94 75.86
14-02-11 76.70 77.74 76.37 4,185,700 77.22 77.13
14-02-10 77.45 77.47 76.29 4,078,200 76.74 76.65
14-02-07 80.11 80.93 76.13 8,994,700 77.47 77.38
14-02-06 85.51 85.57 84.68 1,552,000 85.37 85.27
14-02-05 84.23 85.73 84.11 1,493,600 85.07 84.97
14-02-04 84.75 85.01 83.68 1,090,100 84.95 84.85
Date Open High Low Vol Cls adjCls
14-02-03 86.46 86.66 84.45 1,367,700 84.52 84.43
14-01-31 86.70 87.13 85.98 1,421,300 86.31 86.21
14-01-30 86.62 88.05 86.59 984,100 87.65 87.55
14-01-29 85.48 87.43 84.75 1,425,600 85.88 85.78
14-01-28 86.96 87.48 85.90 1,535,000 85.94 85.84
14-01-27 86.55 87.75 86.13 1,310,400 87.00 86.90
14-01-24 89.41 89.44 86.50 1,566,500 86.70 86.60
14-01-23 88.72 89.62 88.63 1,122,800 89.54 89.44
14-01-22 90.35 90.48 89.29 968,200 89.66 89.56
Date Open High Low Vol Cls adjCls
14-01-21 89.81 90.55 89.36 1,207,300 90.13 90.03
14-01-17 89.08 89.63 88.21 996,800 89.46 89.36
14-01-16 89.50 89.66 88.59 1,537,800 88.82 88.72
14-01-15 89.64 90.02 89.34 1,298,200 89.86 89.76
14-01-14 88.73 89.84 88.56 867,100 89.49 89.39
14-01-13 88.93 89.82 88.73 959,600 88.78 88.68
14-01-10 90.41 90.63 88.78 1,055,800 89.21 89.11
14-01-09 87.95 90.51 87.95 1,980,900 90.05 89.95
14-01-08 88.25 88.35 87.74 1,421,600 87.91 87.81
Date Open High Low Vol Cls adjCls
14-01-07 86.29 88.56 86.29 1,468,000 88.35 88.25
14-01-06 86.81 86.85 86.08 1,185,500 86.13 86.03
14-01-03 86.29 87.00 86.08 855,400 86.40 86.30
14-01-02 86.99 87.45 86.19 1,021,700 86.20 86.10
13-12-31 86.69 87.73 86.43 770,200 87.48 87.38
13-12-30 86.53 86.75 85.72 871,600 86.61 86.51
13-12-27 86.85 87.23 86.42 365,900 86.53 86.43
13-12-26 86.31 86.98 86.21 386,100 86.81 86.71
13-12-24 86.17 86.55 85.83 246,600 86.17 86.07
Date Open High Low Vol Cls adjCls
13-12-23 85.80 86.18 85.47 713,900 85.99 85.89
13-12-20 85.49 85.72 84.72 2,148,200 85.25 85.15
13-12-19 84.64 85.38 83.98 1,122,900 85.32 85.22
13-12-18 83.99 85.05 83.16 1,086,700 85.04 84.94
13-12-17 84.15 84.18 83.52 1,366,700 83.78 83.69
13-12-16 84.06 84.45 83.02 1,329,500 83.95 83.86
13-12-13 84.56 85.26 83.16 1,141,600 83.25 83.16
13-12-12 84.86 85.32 84.02 1,525,500 84.28 84.19
13-12-11 85.97 86.49 84.85 1,865,900 85.13 85.03
Date Open High Low Vol Cls adjCls
13-12-10 86.81 87.01 86.08 1,258,600 86.10 86.00
13-12-09 87.51 87.93 86.92 1,394,900 87.15 87.05
13-12-06 85.32 86.63 85.21 1,362,600 86.50 86.40
13-12-05 85.87 85.92 84.23 1,174,000 84.32 84.23
13-12-04 85.90 86.83 85.09 1,314,700 85.95 85.85
13-12-03 86.86 87.04 86.01 1,760,600 86.16 86.06
13-12-02 87.37 88.09 87.01 1,321,200 87.17 87.07
13-11-29 88.44 88.49 87.34 689,100 87.45 87.35
13-11-27 88.20 88.36 87.79 996,700 88.02 87.92
Date Open High Low Vol Cls adjCls
13-11-26 88.03 88.57 87.78 1,585,200 87.95 87.85
13-11-25 86.76 88.34 86.52 1,477,700 88.18 88.08
13-11-22 85.74 86.87 85.58 1,561,200 86.62 86.52
13-11-21 86.40 87.42 85.68 1,714,300 85.73 85.63
13-11-20 84.78 86.45 84.52 1,801,100 85.82 85.72
13-11-19 84.45 84.80 84.18 1,304,400 84.65 84.56
13-11-18 83.70 84.25 83.53 918,900 84.11 84.02
13-11-15 82.91 83.66 82.79 1,352,300 83.64 83.55
13-11-14 82.19 83.05 82.06 1,430,300 83.03 82.94
Date Open High Low Vol Cls adjCls
13-11-13 81.09 82.20 80.99 1,703,200 82.17 82.08
13-11-12 80.99 81.25 80.58 1,066,900 81.10 81.01
13-11-11 80.77 81.35 80.61 741,800 81.11 81.02
13-11-08 79.43 80.69 79.29 1,434,800 80.68 80.59
13-11-07 80.73 81.14 79.22 1,420,000 79.28 79.19
13-11-06 79.61 81.14 79.30 1,287,200 80.41 80.32
13-11-05 79.13 80.44 78.79 3,954,900 79.51 79.42
13-11-04 78.76 79.64 78.40 1,806,800 79.61 79.52
13-11-01 76.99 78.50 76.61 2,513,800 78.38 78.29
Date Open High Low Vol Cls adjCls
13-10-31 76.89 78.41 75.57 3,201,300 76.98 76.89
13-10-30 74.44 75.55 74.44 2,264,200 74.64 74.56
13-10-29 74.14 74.40 73.68 1,768,000 74.30 74.22
13-10-28 74.10 74.58 73.73 1,621,000 74.23 74.15
13-10-25 73.07 74.02 72.79 2,100,700 73.90 73.82
13-10-24 74.26 74.59 72.64 2,122,400 73.17 73.09
13-10-23 76.35 76.38 73.73 2,680,100 73.90 73.82
13-10-22 76.10 77.41 76.10 1,255,600 76.47 76.38
13-10-21 74.78 76.20 74.15 1,981,600 75.95 75.86
Date Open High Low Vol Cls adjCls
13-10-18 77.47 77.60 74.46 4,564,400 74.95 74.87
13-10-17 79.56 79.56 77.46 3,150,300 77.48 77.39
13-10-16 78.83 80.51 78.65 1,564,500 80.47 80.38
13-10-15 79.07 79.46 78.10 1,370,200 78.15 78.06
13-10-14 79.14 79.61 78.62 1,375,600 79.25 79.16
13-10-11 79.06 79.86 78.73 1,083,200 79.60 79.51
13-10-10 77.88 79.51 77.78 1,379,700 79.08 78.99
13-10-09 77.47 77.81 77.02 1,251,300 77.18 77.09
13-10-08 78.03 78.21 77.38 1,379,600 77.40 77.31
Date Open High Low Vol Cls adjCls
13-10-07 78.44 78.84 78.13 987,800 78.14 78.05
13-10-04 78.13 79.72 77.91 1,786,800 79.23 79.14
13-10-03 78.17 78.50 77.76 1,445,300 78.10 78.01
13-10-02 78.19 78.56 77.47 1,286,400 78.42 78.33
13-10-01 76.90 78.89 76.74 1,408,300 78.55 78.46
13-09-30 77.06 77.13 76.31 2,021,000 76.86 76.77
13-09-27 77.63 78.10 77.38 1,076,700 77.65 77.56
13-09-26 78.58 79.16 77.33 1,546,700 78.04 77.95
13-09-25 78.52 78.84 78.03 1,107,400 78.32 78.23
Date Open High Low Vol Cls adjCls
13-09-24 78.39 79.10 77.73 1,640,000 78.31 78.22
13-09-23 78.18 78.56 76.59 2,458,000 78.24 78.15
13-09-20 77.84 79.49 77.73 3,270,300 78.59 78.50
13-09-19 81.25 81.43 76.83 4,910,400 77.72 77.63
13-09-18 83.61 84.00 80.36 4,582,900 81.25 81.16
13-09-17 84.25 84.27 83.20 1,004,200 83.72 83.63
13-09-16 84.30 84.68 83.81 1,161,400 84.27 84.18
13-09-13 83.06 84.14 83.05 1,034,700 83.65 83.56
13-09-12 82.47 83.18 82.20 997,100 82.67 82.58
Date Open High Low Vol Cls adjCls
13-09-11 81.74 82.62 81.56 1,226,900 82.30 82.21
13-09-10 80.93 81.75 80.83 946,100 81.69 81.60
13-09-09 80.89 81.28 80.51 1,294,100 80.67 80.58
13-09-06 81.39 81.66 79.95 1,275,300 80.83 80.74
13-09-05 80.31 81.75 80.31 1,479,000 81.25 81.16
13-09-04 79.30 80.45 78.92 1,184,100 80.34 80.25
13-09-03 79.45 80.00 78.84 1,301,600 79.46 79.37
13-08-30 79.33 79.59 78.41 1,135,000 78.69 78.60
13-08-29 78.11 79.62 78.04 859,200 79.04 78.95
Date Open High Low Vol Cls adjCls
13-08-28 78.09 78.75 77.78 1,533,100 78.45 78.36
13-08-27 78.99 79.03 77.99 1,298,000 78.22 78.13
13-08-26 79.44 79.99 79.00 978,100 79.53 79.44
13-08-23 78.99 79.45 78.76 734,700 79.33 79.24
13-08-22 78.01 79.45 77.91 784,300 79.08 78.99
13-08-21 78.44 78.46 77.42 986,100 77.84 77.75
13-08-20 77.34 78.78 77.16 1,140,200 78.57 78.48
13-08-19 77.31 77.89 77.31 860,300 77.43 77.34
13-08-16 76.53 77.99 76.50 1,159,100 77.36 77.27
Date Open High Low Vol Cls adjCls
13-08-15 77.38 78.06 75.79 1,361,700 76.71 76.62
13-08-14 78.75 78.91 77.88 1,001,200 77.99 77.90
13-08-13 78.79 79.33 77.67 1,196,800 78.97 78.88
13-08-12 78.09 78.54 77.56 1,316,000 78.49 78.40
13-08-09 78.90 79.25 77.96 1,186,700 78.44 78.35
13-08-08 78.53 79.12 77.86 1,345,500 78.67 78.58
13-08-07 77.72 78.24 77.47 1,657,400 77.82 77.73
13-08-06 77.64 77.94 76.74 1,943,600 77.76 77.67
13-08-05 77.19 78.47 76.63 1,352,500 77.84 77.75
Date Open High Low Vol Cls adjCls
13-08-02 77.14 77.55 76.54 1,382,200 77.30 77.21
13-08-01 78.06 78.49 76.17 2,298,600 77.27 77.18
13-07-31 76.29 78.65 76.25 1,832,100 77.83 77.74
13-07-30 77.66 77.74 76.07 1,792,200 76.45 76.36
13-07-29 77.49 77.78 77.06 881,200 77.20 77.11
13-07-26 77.57 78.20 76.74 1,308,600 77.57 77.48
13-07-25 77.86 78.10 77.30 1,042,800 78.00 77.91
13-07-24 78.54 79.25 77.81 1,347,500 78.11 78.02
13-07-23 78.54 78.80 77.98 1,144,600 78.16 78.07
Date Open High Low Vol Cls adjCls
13-07-22 77.84 78.87 77.55 952,600 78.40 78.31
13-07-19 77.71 77.88 76.63 991,600 77.84 77.75
13-07-18 76.03 78.68 76.03 1,730,200 77.55 77.46
13-07-17 75.34 76.15 75.25 1,239,100 75.49 75.41
13-07-16 75.83 75.86 74.48 1,615,500 74.95 74.87
13-07-15 75.86 76.29 75.74 1,179,900 75.89 75.81
13-07-12 76.70 76.77 75.65 1,334,600 76.03 75.94
13-07-11 75.71 76.47 75.27 1,986,200 76.14 76.05
13-07-10 74.66 75.45 74.59 1,525,200 74.88 74.80
Date Open High Low Vol Cls adjCls
13-07-09 74.08 74.99 73.84 1,784,200 74.65 74.57
13-07-08 74.21 74.65 73.59 1,808,300 73.83 73.75
13-07-05 72.96 73.95 72.70 1,263,800 73.94 73.86
13-07-03 71.55 72.94 71.12 1,086,400 72.92 72.84
13-07-02 72.61 72.82 71.90 1,765,900 72.12 72.04
13-07-01 73.17 73.59 72.54 1,753,800 72.81 72.73
13-06-28 72.41 73.13 72.29 1,865,400 72.49 72.41
13-06-27 71.67 72.81 71.64 1,850,700 72.56 72.48
13-06-26 71.29 71.70 70.70 1,829,600 71.37 71.29
Date Open High Low Vol Cls adjCls
13-06-25 71.24 71.34 70.36 2,426,000 70.67 70.59
13-06-24 70.63 71.90 70.29 4,413,700 70.84 70.76
13-06-21 69.94 71.40 69.79 3,838,900 71.04 70.96
13-06-20 68.46 70.03 68.02 3,062,500 69.24 69.16
13-06-19 69.75 69.93 68.93 1,561,500 68.93 68.85
13-06-18 68.21 69.78 68.05 1,636,000 69.66 69.58
13-06-17 68.62 69.03 67.87 1,777,000 68.28 68.20
13-06-14 68.94 69.50 68.14 1,772,700 68.16 68.08
13-06-13 69.29 69.53 68.07 2,100,900 69.43 69.35
Date Open High Low Vol Cls adjCls
13-06-12 70.14 70.38 69.42 1,337,900 69.44 69.36
13-06-11 69.10 70.45 68.40 2,952,700 69.95 69.87
13-06-10 68.54 69.19 68.53 1,134,200 69.00 68.92
13-06-07 67.50 68.89 67.41 1,404,900 68.45 68.37
13-06-06 65.97 66.97 65.54 1,050,900 66.96 66.89
13-06-05 67.30 67.65 65.77 1,726,500 65.97 65.90
13-06-04 66.91 67.65 66.75 1,731,300 67.52 67.44
13-06-03 68.02 68.08 66.31 2,010,700 66.94 66.87
13-05-31 69.45 69.65 67.90 1,279,700 67.90 67.82
Date Open High Low Vol Cls adjCls
13-05-30 68.91 69.87 68.60 924,200 69.75 69.67
13-05-29 68.64 69.03 68.20 1,240,600 68.85 68.77
13-05-28 67.92 69.56 67.92 1,974,500 69.07 68.99
13-05-24 67.53 67.70 66.83 2,344,600 67.23 67.15
13-05-23 67.52 68.17 66.88 1,832,500 67.92 67.84
13-05-22 67.88 69.20 67.49 3,136,600 67.96 67.88
13-05-21 66.89 67.92 66.89 2,138,700 67.60 67.52
13-05-20 67.78 67.85 66.81 1,368,200 66.92 66.85
13-05-17 67.44 68.05 67.44 1,543,900 67.90 67.82
Date Open High Low Vol Cls adjCls
13-05-16 67.93 68.24 67.29 1,359,200 67.36 67.28
13-05-15 67.93 68.32 67.31 1,546,600 68.10 68.02
13-05-14 68.36 68.36 67.60 2,412,600 67.88 67.80
13-05-13 68.65 69.06 68.14 1,300,300 69.03 68.95
13-05-10 68.14 68.82 67.78 1,108,000 68.82 68.74
13-05-09 68.33 68.50 67.61 1,373,100 68.03 67.95
13-05-08 66.93 68.38 66.93 1,604,500 68.38 68.30
13-05-07 67.05 67.49 66.70 1,760,200 66.93 66.86
13-05-06 67.14 67.88 67.00 1,499,200 67.09 67.01
Date Open High Low Vol Cls adjCls
13-05-03 68.43 68.49 66.92 2,479,000 67.13 67.05
13-05-02 66.36 68.87 66.32 2,982,700 68.07 67.99
13-05-01 66.20 66.92 65.33 1,844,300 65.38 65.31
13-04-30 66.00 66.49 65.18 1,648,900 66.17 66.10
13-04-29 65.83 66.14 65.69 1,323,700 66.07 66.00
13-04-26 65.86 66.24 65.44 1,147,400 65.81 65.74
13-04-25 65.58 66.18 65.54 1,069,400 65.72 65.65
13-04-24 65.78 66.48 65.10 1,783,800 65.22 65.15
13-04-23 65.38 65.96 64.83 1,961,500 65.64 65.57
Date Open High Low Vol Cls adjCls
13-04-22 65.24 65.35 64.33 1,150,400 65.04 64.97
13-04-19 64.38 65.20 64.04 1,582,800 65.15 65.08
13-04-18 64.34 64.34 63.03 2,424,800 64.01 63.94
13-04-17 66.03 66.09 64.52 2,711,500 64.87 64.80
13-04-16 65.71 66.46 65.24 1,583,900 66.40 66.33
13-04-15 66.48 66.94 65.17 2,317,400 65.17 65.10
13-04-12 65.70 66.75 65.68 2,020,200 66.72 66.65
13-04-11 65.39 65.91 65.28 1,379,400 65.90 65.83
13-04-10 65.11 65.53 64.73 1,129,300 65.27 65.20
Date Open High Low Vol Cls adjCls
13-04-09 65.47 65.50 64.84 1,968,600 64.93 64.86
13-04-08 64.20 65.24 63.63 2,109,500 65.24 65.17
13-04-05 63.41 64.60 63.41 2,152,800 64.54 64.47
13-04-04 63.71 64.57 63.58 2,822,400 64.08 64.01
13-04-03 64.33 65.19 63.39 2,409,500 63.61 63.54
13-04-02 64.91 66.67 64.26 4,447,400 64.75 64.68
13-04-01 62.31 63.42 61.88 2,555,500 62.91 62.84
13-03-28 62.52 62.80 62.21 1,641,800 62.37 62.30
13-03-27 62.03 62.64 61.87 1,339,800 62.52 62.45
Date Open High Low Vol Cls adjCls
13-03-26 61.83 62.47 61.80 1,243,400 62.24 62.17
13-03-25 61.91 62.47 61.47 1,817,100 61.61 61.54
13-03-22 61.90 62.11 61.31 1,376,900 61.75 61.68
13-03-21 61.90 62.14 61.51 2,211,800 61.74 61.67
13-03-20 62.74 63.19 61.90 2,225,500 62.15 62.08
13-03-19 62.40 62.66 61.85 1,558,700 62.21 62.14
13-03-18 62.14 62.54 61.80 1,877,100 62.11 62.04
13-03-15 62.03 62.77 61.54 2,465,600 62.63 62.56
13-03-14 62.12 62.29 61.59 1,533,300 62.26 62.19
Date Open High Low Vol Cls adjCls
13-03-13 61.41 62.11 61.33 1,792,800 62.05 61.98
13-03-12 60.34 61.65 60.31 2,606,300 61.55 61.48
13-03-11 59.86 60.67 59.65 1,790,800 60.57 60.50
13-03-08 59.23 59.74 58.93 1,268,400 59.66 59.59
13-03-07 59.50 59.75 58.89 1,809,400 58.94 58.83
13-03-06 59.38 59.50 59.00 2,258,900 59.50 59.39
13-03-05 58.30 59.44 58.02 3,014,800 59.39 59.28
13-03-04 57.95 58.52 57.80 1,645,500 58.17 58.07
13-03-01 58.26 58.60 57.53 1,880,200 58.26 58.16
Date Open High Low Vol Cls adjCls
13-02-28 58.92 59.03 58.18 1,616,400 58.46 58.35
13-02-27 57.74 59.07 57.74 1,329,800 58.98 58.87
13-02-26 57.81 58.07 57.11 2,299,800 57.88 57.78
13-02-25 58.81 59.21 57.63 2,079,600 57.64 57.54
13-02-22 59.28 59.63 58.62 1,283,300 58.71 58.60
13-02-21 59.18 59.79 58.69 1,926,400 59.17 59.06
13-02-20 60.57 60.58 59.22 1,876,800 59.27 59.16
13-02-19 56.98 60.67 55.97 4,416,300 60.43 60.32
13-02-15 61.45 61.98 60.97 1,584,200 61.08 60.97
Date Open High Low Vol Cls adjCls
13-02-14 61.75 61.90 61.31 1,915,000 61.45 61.34
13-02-13 62.12 62.14 61.47 1,729,700 61.89 61.78
13-02-12 61.87 62.15 61.68 1,910,100 61.98 61.87
13-02-11 61.91 61.94 61.18 1,486,600 61.83 61.72
13-02-08 61.70 62.22 61.01 1,638,500 61.93 61.82
13-02-07 59.90 61.38 59.60 4,577,400 61.35 61.24
13-02-06 60.00 60.33 59.32 2,354,100 59.67 59.56
13-02-05 60.33 60.89 60.01 2,955,300 60.38 60.27
13-02-04 58.59 59.08 58.28 1,494,200 58.35 58.25
Date Open High Low Vol Cls adjCls
13-02-01 58.64 58.96 58.33 1,300,100 58.88 58.77
13-01-31 58.61 58.76 58.22 1,918,800 58.34 58.24
13-01-30 58.61 59.00 58.38 1,600,700 58.80 58.69
13-01-29 58.27 59.14 58.19 1,220,900 58.77 58.66
13-01-28 58.73 59.14 58.10 1,990,100 58.46 58.35
13-01-25 58.20 58.48 57.81 2,618,500 58.48 58.37
13-01-24 57.41 58.24 57.35 1,309,400 58.15 58.05
13-01-23 57.00 57.38 56.61 1,396,300 57.38 57.28
13-01-22 56.26 57.27 56.07 2,155,700 57.14 57.04
Date Open High Low Vol Cls adjCls
13-01-18 56.71 56.71 56.17 1,540,000 56.33 56.23
13-01-17 55.77 56.65 55.66 1,899,400 56.56 56.46
13-01-16 55.73 55.73 55.28 1,991,700 55.53 55.43
13-01-15 55.37 55.99 55.21 1,781,200 55.87 55.77
13-01-14 55.64 55.74 55.32 977,700 55.68 55.58
13-01-11 55.72 55.75 55.24 2,167,700 55.60 55.50
13-01-10 54.82 55.75 54.72 1,488,300 55.62 55.52
13-01-09 54.44 54.71 54.25 2,473,700 54.63 54.53
13-01-08 54.71 55.09 54.04 1,820,000 54.42 54.32
Date Open High Low Vol Cls adjCls
13-01-07 54.56 55.14 54.50 2,159,300 54.94 54.84
13-01-04 54.46 54.76 53.92 2,127,900 54.75 54.65
13-01-03 54.99 55.00 54.22 2,949,400 54.35 54.25
13-01-02 54.10 55.24 53.91 3,763,100 55.16 55.06
12-12-31 52.84 53.50 52.53 1,717,000 53.46 53.36
12-12-28 53.30 53.59 52.83 997,600 52.85 52.76
12-12-27 53.54 53.78 53.07 1,685,800 53.66 53.56
12-12-26 53.79 54.31 53.44 1,123,400 53.60 53.50
12-12-24 53.55 53.98 53.34 515,900 53.79 53.69
Date Open High Low Vol Cls adjCls
12-12-21 53.78 53.92 53.39 2,129,200 53.79 53.69
12-12-20 53.78 54.18 53.64 1,456,000 54.17 54.07
12-12-19 54.43 54.52 53.66 1,194,600 53.67 53.57
12-12-18 53.84 54.53 53.53 3,414,400 54.49 54.39
12-12-17 53.24 53.92 53.05 1,267,200 53.76 53.66
12-12-14 53.43 53.58 52.88 1,766,400 53.02 52.92
12-12-13 54.01 54.28 53.45 1,443,500 53.70 53.60
12-12-12 53.25 54.31 53.19 2,736,500 53.96 53.86
12-12-11 52.93 53.25 52.62 1,727,300 53.11 53.01
Date Open High Low Vol Cls adjCls
12-12-10 52.37 53.11 52.09 2,045,000 52.93 52.83
12-12-07 52.69 53.03 52.54 1,218,100 52.90 52.80
12-12-06 51.95 52.54 51.86 1,672,600 52.50 52.41
12-12-05 51.83 52.19 51.34 2,407,800 51.92 51.83
12-12-04 52.19 52.51 51.65 2,124,100 51.66 51.57
12-12-03 52.42 52.58 51.93 1,359,900 52.09 52.00
12-11-30 52.19 52.46 51.76 3,187,500 52.27 52.18
12-11-29 52.24 52.89 51.72 2,076,500 52.08 51.99
12-11-28 52.07 52.16 51.70 1,843,700 51.97 51.88
Date Open High Low Vol Cls adjCls
12-11-27 52.19 52.71 52.17 1,808,200 52.42 52.33
12-11-26 52.35 52.81 51.70 1,027,700 52.24 52.15
12-11-23 52.06 52.78 52.06 450,800 52.76 52.67
12-11-21 51.83 52.29 51.63 1,188,600 52.01 51.92
12-11-20 51.73 51.89 51.24 1,887,200 51.85 51.76
12-11-19 50.83 51.92 50.71 3,004,300 51.90 51.81
12-11-16 50.85 50.85 49.34 6,316,200 50.47 50.38
12-11-15 49.72 50.94 49.46 4,742,500 50.87 50.78
12-11-14 51.13 51.26 49.44 2,691,600 49.63 49.54
Date Open High Low Vol Cls adjCls
12-11-13 50.69 51.77 50.69 2,083,400 51.05 50.96
12-11-12 51.83 51.96 50.94 3,039,900 51.08 50.99
12-11-09 52.74 52.94 51.62 3,046,700 51.65 51.56
12-11-08 52.99 53.42 51.97 2,447,800 52.24 52.15
12-11-07 52.62 53.23 51.97 4,168,700 52.96 52.86
12-11-06 52.94 53.49 52.05 2,513,700 53.31 53.21
12-11-05 53.10 53.55 52.64 2,345,000 53.30 53.20
12-11-02 53.71 53.75 52.91 2,929,000 53.09 52.99
12-11-01 51.55 53.31 51.55 4,255,400 53.27 53.17
Date Open High Low Vol Cls adjCls
12-10-31 49.70 51.00 49.56 3,834,200 51.00 50.91
12-10-26 50.35 50.40 49.37 1,805,000 49.70 49.61
12-10-25 50.41 50.67 49.99 2,098,000 50.37 50.28
12-10-24 50.07 50.29 49.97 1,594,600 50.14 50.05
12-10-23 49.79 50.00 49.00 1,626,100 49.84 49.75
12-10-22 49.34 50.38 49.28 2,165,700 50.33 50.24
12-10-19 50.05 50.05 49.35 1,418,300 49.66 49.57
12-10-18 49.57 50.43 49.40 2,302,000 50.14 50.05
12-10-17 50.38 50.60 49.51 2,481,500 49.69 49.60
Date Open High Low Vol Cls adjCls
12-10-16 49.28 50.41 49.25 3,395,600 50.34 50.25
12-10-15 49.75 50.07 49.56 1,842,700 49.98 49.89
12-10-12 50.18 50.49 49.65 2,242,400 49.71 49.62
12-10-11 49.05 50.42 49.02 2,620,500 50.14 50.05
12-10-10 49.07 49.20 48.68 2,478,000 48.77 48.68
12-10-09 48.87 49.25 48.80 1,835,900 49.18 49.09
12-10-08 48.88 49.28 48.83 1,414,600 48.95 48.86
12-10-05 49.33 49.40 48.72 2,333,800 48.85 48.76
12-10-04 49.17 49.78 49.01 2,779,300 49.18 49.09
Date Open High Low Vol Cls adjCls
12-10-03 48.75 49.00 48.63 1,693,000 48.86 48.77
12-10-02 48.12 48.95 48.11 3,658,300 48.63 48.54
12-10-01 47.35 48.46 47.29 2,683,900 48.09 48.00
12-09-28 46.86 47.38 46.67 2,210,400 47.17 47.09
12-09-27 46.97 47.08 46.73 1,519,100 47.02 46.94
12-09-26 46.96 47.21 46.50 1,755,200 46.73 46.65
12-09-25 47.22 47.52 46.83 2,641,600 46.85 46.77
12-09-24 47.00 47.50 46.90 1,830,800 47.17 47.09
12-09-21 47.16 47.27 46.88 2,268,200 47.10 47.02
Date Open High Low Vol Cls adjCls
12-09-20 47.02 47.11 46.62 1,936,200 46.94 46.86
12-09-19 47.45 47.53 47.15 1,569,700 47.15 47.07
12-09-18 47.18 47.62 47.09 1,561,900 47.45 47.36
12-09-17 47.66 47.87 47.16 2,529,100 47.18 47.10
12-09-14 47.23 47.92 47.13 4,170,000 47.80 47.71
12-09-13 46.06 47.35 45.80 2,849,400 47.30 47.21
12-09-12 46.54 46.73 46.11 1,941,700 46.13 46.05
12-09-11 46.12 46.87 45.91 2,225,200 46.55 46.47
12-09-10 46.31 46.54 45.87 1,638,200 45.99 45.91
Date Open High Low Vol Cls adjCls
12-09-07 46.03 46.37 46.00 1,696,000 46.13 46.05
12-09-06 45.69 46.20 45.69 1,777,000 45.99 45.91
12-09-05 45.56 45.85 45.36 1,386,000 45.49 45.41
12-09-04 45.74 45.96 45.16 1,585,500 45.50 45.42
12-08-31 45.85 46.22 45.68 1,995,700 45.77 45.69
12-08-30 45.11 45.89 44.97 2,694,800 45.68 45.60
12-08-29 44.83 45.28 44.77 1,802,000 44.87 44.79
12-08-28 44.57 44.85 44.47 1,914,900 44.72 44.64
12-08-27 44.59 44.94 44.39 1,513,900 44.75 44.67
Date Open High Low Vol Cls adjCls
12-08-24 44.10 44.57 43.90 1,870,600 44.50 44.42
12-08-23 44.52 44.66 44.08 1,969,700 44.16 44.08
12-08-22 44.46 44.78 44.27 1,276,500 44.68 44.60
12-08-21 44.48 44.75 44.37 1,601,500 44.43 44.35
12-08-20 44.36 45.00 44.08 1,581,200 44.51 44.43
12-08-17 44.53 44.59 44.11 1,570,800 44.30 44.22
12-08-16 43.83 44.52 43.78 2,149,000 44.49 44.41
12-08-15 43.60 43.99 43.39 1,843,500 43.86 43.78
12-08-14 43.65 43.75 43.52 1,620,500 43.64 43.56
Date Open High Low Vol Cls adjCls
12-08-13 43.65 43.77 43.36 1,842,200 43.47 43.39
12-08-10 43.50 43.85 43.28 1,579,300 43.82 43.74
12-08-09 43.86 44.26 43.25 2,442,500 43.88 43.80
12-08-08 42.93 43.95 42.89 3,165,600 43.87 43.79
12-08-07 42.25 43.58 42.24 3,532,100 43.49 43.41
12-08-06 42.25 42.38 41.88 3,854,800 42.15 42.07
12-08-03 41.92 42.70 41.74 2,993,300 42.08 42.00
12-08-02 41.99 43.00 40.96 5,421,400 41.86 41.78
12-08-01 40.53 41.08 40.00 3,840,600 40.24 40.17
Date Open High Low Vol Cls adjCls
12-07-31 41.40 41.49 40.24 4,465,700 40.28 40.21
12-07-30 41.39 41.59 40.93 2,416,500 41.37 41.30
12-07-27 39.27 41.50 39.01 5,118,500 41.39 41.32
12-07-26 40.54 40.56 39.57 3,785,900 39.66 39.59
12-07-25 40.04 40.21 39.31 7,384,100 39.95 39.88
12-07-24 41.20 41.58 40.86 4,534,300 41.22 41.15
12-07-23 41.23 41.47 40.68 3,471,200 41.14 41.07
12-07-20 42.23 42.53 41.59 3,188,300 41.68 41.61
12-07-19 43.51 43.61 42.24 3,323,400 42.38 42.30
Date Open High Low Vol Cls adjCls
12-07-18 42.86 43.46 42.66 1,970,600 43.03 42.95
12-07-17 43.33 43.46 42.74 3,077,200 42.97 42.89
12-07-16 43.61 43.65 42.90 1,407,100 43.23 43.15
12-07-13 42.48 43.70 42.48 1,675,100 43.63 43.55
12-07-12 42.98 43.24 42.34 2,634,700 42.44 42.36
12-07-11 42.76 43.15 42.73 1,370,500 43.06 42.98
12-07-10 43.15 43.25 42.69 2,308,700 42.89 42.81
12-07-09 43.01 43.94 42.56 3,086,900 42.98 42.90
12-07-06 42.55 42.63 42.20 1,821,200 42.54 42.46
Date Open High Low Vol Cls adjCls
12-07-05 42.70 43.01 42.62 2,539,800 42.73 42.65
12-07-03 43.04 43.51 42.57 1,514,300 42.75 42.67
12-07-02 44.30 44.48 42.79 4,708,600 42.98 42.90
12-06-29 44.84 45.02 43.71 5,829,200 44.00 43.92
12-06-28 45.22 46.13 42.14 10,253,300 44.18 44.10
12-06-27 45.36 46.42 45.33 2,849,600 45.40 45.32
12-06-26 44.71 45.55 44.38 3,067,300 45.30 45.22
12-06-25 44.67 44.90 44.48 3,088,000 44.71 44.63
12-06-22 44.14 45.26 44.00 2,868,300 45.15 45.07
Date Open High Low Vol Cls adjCls
12-06-21 45.19 45.36 44.07 1,778,300 44.11 44.03
12-06-20 45.52 45.80 44.93 1,457,100 45.19 45.11
12-06-19 45.40 45.72 45.25 1,575,500 45.64 45.56
12-06-18 45.17 45.20 44.65 2,033,000 45.08 45.00
12-06-15 45.17 45.32 44.87 3,022,800 45.29 45.21
12-06-14 44.68 45.28 44.42 2,055,900 45.12 45.04
12-06-13 44.86 44.89 44.38 2,329,800 44.68 44.60
12-06-12 44.69 44.91 44.11 1,753,500 44.88 44.80
12-06-11 44.96 45.25 44.38 2,428,600 44.41 44.33
Date Open High Low Vol Cls adjCls
12-06-08 43.80 44.99 43.80 1,658,700 44.87 44.79
12-06-07 43.65 44.54 43.62 2,825,000 44.09 44.01
12-06-06 43.69 44.21 43.46 1,605,800 44.21 44.13
12-06-05 42.55 43.49 42.44 1,960,800 43.37 43.29
12-06-04 42.73 42.92 42.20 3,122,300 42.65 42.57
12-06-01 43.32 43.65 42.57 3,806,700 42.58 42.50
12-05-31 44.16 44.27 43.42 1,894,600 43.91 43.83
12-05-30 44.82 45.20 44.13 1,738,400 44.20 44.12
12-05-29 44.75 45.31 44.51 2,642,700 45.28 45.20
Date Open High Low Vol Cls adjCls
12-05-25 44.28 44.89 43.95 1,513,300 44.50 44.42
12-05-24 43.54 44.30 43.31 1,979,600 44.09 44.01
12-05-23 43.33 43.57 42.70 2,337,700 43.24 43.16
12-05-22 44.07 44.30 43.31 1,875,800 43.55 43.47
12-05-21 42.91 43.98 42.90 1,892,500 43.89 43.81
12-05-18 43.52 43.77 42.79 2,289,400 42.91 42.83
12-05-17 43.96 44.23 43.42 1,607,400 43.43 43.35
12-05-16 44.17 44.53 43.97 1,583,100 43.97 43.89
12-05-15 44.63 44.75 44.01 1,456,600 44.13 44.05
Date Open High Low Vol Cls adjCls
12-05-14 44.56 45.16 44.37 2,027,600 44.74 44.66
12-05-11 45.34 45.51 44.76 1,724,000 45.11 45.03
12-05-10 45.21 45.38 44.79 2,552,400 44.91 44.83
12-05-09 45.15 45.67 44.96 3,219,200 44.99 44.91
12-05-08 45.40 45.86 45.11 2,758,100 45.74 45.66
12-05-07 45.31 45.81 45.10 2,040,600 45.59 45.51
12-05-04 45.99 46.36 45.15 3,521,100 45.26 45.18
12-05-03 46.41 46.58 45.28 4,702,300 46.07 45.99
12-05-02 46.43 46.88 46.37 2,638,200 46.55 46.47
Date Open High Low Vol Cls adjCls
12-05-01 46.14 46.93 46.14 2,243,100 46.61 46.53
12-04-30 46.48 46.63 45.72 4,988,900 46.23 46.15
12-04-27 47.59 47.66 46.84 5,639,600 46.87 46.79
12-04-26 46.79 47.77 46.46 3,932,900 47.56 47.47
12-04-25 48.47 48.92 47.98 1,823,000 48.21 48.12
12-04-24 48.05 48.17 47.71 1,483,000 48.10 48.01
12-04-23 47.58 48.17 47.46 1,840,700 48.08 47.99
12-04-20 48.15 48.47 47.88 3,867,400 48.02 47.93
12-04-19 48.23 48.63 47.80 3,714,700 48.01 47.92
Date Open High Low Vol Cls adjCls
12-04-18 47.98 48.40 47.58 1,983,700 48.21 48.12
12-04-17 48.21 48.34 47.77 3,342,800 48.22 48.13
12-04-16 48.43 48.43 47.45 2,671,900 47.68 47.59
12-04-13 48.18 48.60 47.99 2,792,100 48.31 48.22
12-04-12 47.55 48.42 47.54 2,482,500 48.42 48.33
12-04-11 47.82 48.10 47.47 2,802,700 47.58 47.49
12-04-10 47.79 48.00 47.17 3,072,300 47.39 47.30
12-04-09 48.19 48.19 47.75 1,844,300 47.91 47.82
12-04-05 48.61 49.11 48.44 1,624,300 48.99 48.90
Date Open High Low Vol Cls adjCls
12-04-04 48.60 49.00 48.35 3,300,300 48.80 48.71
12-04-03 49.23 49.63 48.77 2,729,600 48.94 48.85
12-04-02 49.02 49.61 48.83 3,132,200 49.43 49.34
12-03-30 49.25 49.89 48.75 4,383,000 49.25 49.16
12-03-29 46.72 49.31 46.51 7,391,800 48.97 48.88
12-03-28 47.20 47.80 46.49 3,337,300 47.07 46.99
12-03-27 47.11 47.29 46.49 3,362,900 47.16 47.08
12-03-26 46.18 46.99 46.13 2,951,600 46.97 46.89
12-03-23 45.41 45.97 45.39 2,450,000 45.84 45.76
Date Open High Low Vol Cls adjCls
12-03-22 45.74 45.86 45.39 2,781,600 45.56 45.48
12-03-21 46.37 46.46 45.98 2,188,900 46.12 46.04
12-03-20 46.84 46.99 46.36 1,908,100 46.48 46.40
12-03-19 46.89 47.45 46.80 3,192,200 47.12 47.04
12-03-16 47.13 47.22 46.76 2,838,100 46.82 46.74
12-03-15 46.76 47.05 46.43 3,180,100 46.81 46.73
12-03-14 45.94 46.85 45.83 4,879,500 46.70 46.62
12-03-13 44.82 46.10 44.79 4,579,600 46.04 45.96
12-03-12 45.04 45.17 44.74 3,123,000 44.78 44.70
Date Open High Low Vol Cls adjCls
12-03-09 44.73 45.27 44.42 3,707,500 45.18 45.10
12-03-08 43.56 44.31 43.55 2,893,600 44.12 44.04
12-03-07 43.32 43.75 43.21 2,642,100 43.58 43.46
12-03-06 43.66 44.18 43.06 3,005,300 43.28 43.16
12-03-05 43.87 44.90 43.87 2,888,200 44.45 44.33
12-03-02 44.27 44.66 43.88 1,777,500 44.20 44.08
12-03-01 44.23 44.67 43.90 2,227,800 44.54 44.42
12-02-29 44.30 44.52 43.87 2,182,900 44.11 43.99
12-02-28 44.70 44.70 44.17 3,139,400 44.34 44.22
Date Open High Low Vol Cls adjCls
12-02-27 44.86 45.32 44.63 3,229,700 44.64 44.52
12-02-24 44.80 45.38 44.80 2,585,900 45.09 44.97
12-02-23 44.99 45.16 44.56 2,330,900 44.83 44.71
12-02-22 45.20 45.60 44.93 3,225,600 45.14 45.02
12-02-21 45.18 46.03 45.10 3,552,700 45.37 45.25
12-02-17 45.11 45.32 44.78 3,087,100 44.93 44.81
12-02-16 44.15 44.71 44.07 2,203,600 44.70 44.58
12-02-15 44.25 44.79 44.00 4,026,800 44.13 44.01
12-02-14 43.11 44.00 43.11 2,431,900 43.99 43.87
Date Open High Low Vol Cls adjCls
12-02-13 43.54 43.74 42.87 3,951,400 43.18 43.06
12-02-10 43.23 43.72 43.08 2,254,600 43.54 43.42
12-02-09 43.32 43.90 43.10 3,074,800 43.54 43.42
12-02-08 43.31 43.73 43.11 4,820,200 43.35 43.23
12-02-07 42.90 43.35 42.76 5,521,300 43.24 43.12
12-02-06 43.18 43.25 42.37 4,718,500 42.92 42.80
12-02-03 44.07 44.07 43.26 7,466,900 43.55 43.43
12-02-02 42.34 44.46 41.14 16,708,000 44.13 44.01
12-02-01 45.00 46.03 44.90 5,777,900 45.68 45.56
Date Open High Low Vol Cls adjCls
12-01-31 44.75 45.78 44.73 4,800,900 44.83 44.71
12-01-30 44.90 44.95 44.20 3,504,900 44.50 44.38
12-01-27 43.99 45.57 43.93 2,992,600 45.18 45.06
12-01-26 46.13 46.13 43.99 3,823,000 44.10 43.98
12-01-25 44.70 45.91 43.86 3,622,800 45.77 45.65
12-01-24 45.59 45.90 45.02 3,048,600 45.39 45.27
12-01-23 46.09 46.77 45.75 2,013,300 45.88 45.76
12-01-20 46.42 46.54 45.76 2,295,300 46.14 46.01
12-01-19 46.73 46.87 46.01 4,246,200 46.28 46.15
Date Open High Low Vol Cls adjCls
12-01-18 46.58 47.09 46.23 3,315,600 46.94 46.81
12-01-17 45.82 47.50 45.82 5,118,600 46.67 46.54
12-01-13 44.92 45.62 44.51 3,705,200 45.61 45.49
12-01-12 45.64 45.85 45.04 2,322,300 45.38 45.26
12-01-11 45.55 45.95 45.28 2,211,700 45.76 45.64
12-01-10 44.14 45.70 43.84 6,217,900 45.67 45.55
12-01-09 43.74 43.91 43.20 2,296,100 43.78 43.66
12-01-06 43.19 44.34 43.12 2,436,600 43.61 43.49
12-01-05 43.15 43.39 42.76 2,206,200 43.21 43.09
Date Open High Low Vol Cls adjCls
12-01-04 43.02 43.43 42.72 1,773,700 43.21 43.09
12-01-03 42.82 43.48 42.82 2,292,700 43.23 43.11
11-12-30 42.36 42.36 41.99 942,100 42.00 41.89
11-12-29 42.19 42.57 42.17 1,309,500 42.29 42.18
11-12-28 43.47 43.58 42.15 2,201,300 42.21 42.10
11-12-27 43.15 43.64 43.15 1,751,700 43.53 43.41
11-12-23 43.29 43.35 43.08 1,541,200 43.13 43.01
11-12-22 42.42 43.16 42.31 1,726,900 43.08 42.96
11-12-21 42.32 42.60 41.49 2,348,300 42.21 42.10
Date Open High Low Vol Cls adjCls
11-12-20 41.55 42.49 41.55 2,876,500 42.17 42.06
11-12-19 42.48 42.72 40.85 2,893,300 40.85 40.74
11-12-16 43.04 43.49 42.18 4,647,200 42.38 42.27
11-12-15 43.04 43.94 42.63 2,074,600 42.74 42.62
11-12-14 42.54 42.84 42.41 3,463,100 42.57 42.45
11-12-13 42.60 43.06 42.55 3,954,400 42.78 42.66
11-12-12 42.37 42.48 41.85 2,258,700 42.34 42.23
11-12-09 42.58 43.25 42.38 4,806,600 42.61 42.49
11-12-08 42.99 43.04 42.24 2,851,100 42.32 42.21
Date Open High Low Vol Cls adjCls
11-12-07 42.70 43.46 42.44 3,117,500 43.20 43.08
11-12-06 43.67 43.67 42.97 1,984,000 43.17 43.05
11-12-05 43.95 44.47 43.29 2,306,100 43.49 43.37
11-12-02 44.00 44.03 42.65 2,818,200 43.07 42.95
11-12-01 43.81 44.43 43.53 2,815,200 43.59 43.47
11-11-30 42.89 44.26 42.76 3,801,600 44.23 44.11
11-11-29 41.92 42.52 41.89 2,212,100 42.06 41.95
11-11-28 42.15 42.30 41.49 2,211,400 41.86 41.75
11-11-25 40.56 41.38 40.56 1,272,100 40.92 40.81
Date Open High Low Vol Cls adjCls
11-11-23 41.37 41.49 40.78 2,759,900 40.78 40.67
11-11-22 42.36 42.50 41.50 2,880,200 41.98 41.87
11-11-21 42.02 42.58 41.22 4,242,000 42.32 42.21
11-11-18 42.68 42.77 41.98 4,700,900 42.09 41.98
11-11-17 42.94 43.47 42.05 18,379,900 42.51 42.39
11-11-16 43.70 44.00 42.60 5,573,100 42.75 42.63
11-11-15 43.54 44.43 43.34 2,622,700 44.24 44.12
11-11-14 43.47 43.90 43.38 1,934,200 43.74 43.62
11-11-11 43.57 44.56 43.57 1,946,300 43.77 43.65
Date Open High Low Vol Cls adjCls
11-11-10 43.13 43.29 42.29 3,685,200 43.19 43.07
11-11-09 42.69 42.90 41.97 4,231,400 42.47 42.35
11-11-08 42.77 43.70 42.42 3,002,900 43.51 43.39
11-11-07 42.61 43.15 41.87 2,323,600 42.64 42.52
11-11-04 42.38 43.09 41.82 2,417,700 42.99 42.87
11-11-03 43.33 43.35 41.49 4,809,300 42.78 42.66
11-11-02 44.16 44.16 42.33 4,035,800 42.66 42.54
11-11-01 42.90 43.64 42.37 4,106,400 43.18 43.06
11-10-31 46.35 46.62 44.24 4,893,500 44.34 44.22
Date Open High Low Vol Cls adjCls
11-10-28 46.77 47.15 45.86 4,197,600 46.63 46.50
11-10-27 47.16 47.62 45.88 3,919,700 47.37 47.24
11-10-26 45.67 45.83 44.71 5,098,200 45.27 45.15
11-10-25 44.83 45.82 44.35 4,261,300 44.92 44.80
11-10-24 47.00 47.54 44.08 9,314,500 45.34 45.22
11-10-21 44.62 45.16 44.10 3,087,300 44.70 44.58
11-10-20 43.48 44.31 42.88 2,304,600 44.20 44.08
11-10-19 43.49 44.10 43.00 2,422,300 43.19 43.07
11-10-18 43.33 43.94 41.39 3,792,300 43.43 43.31
Date Open High Low Vol Cls adjCls
11-10-17 44.33 44.58 43.74 1,688,500 43.84 43.72
11-10-14 44.12 44.77 43.96 2,071,700 44.70 44.58
11-10-13 43.97 44.36 42.79 2,773,700 43.30 43.18
11-10-12 44.01 45.27 43.90 2,631,100 44.45 44.33
11-10-11 43.22 43.72 42.92 1,637,500 43.62 43.50
11-10-10 42.86 43.70 42.76 1,690,800 43.43 43.31
11-10-07 42.80 42.81 41.52 2,801,000 41.98 41.87
11-10-06 41.72 42.45 41.24 2,633,800 42.43 42.31
11-10-05 40.80 41.71 40.28 2,919,500 41.60 41.49
Date Open High Low Vol Cls adjCls
11-10-04 39.17 40.79 38.79 4,400,000 40.64 40.53
11-10-03 41.38 42.12 39.59 4,481,000 39.98 39.87
11-09-30 41.99 43.14 41.71 3,278,800 41.94 41.83
11-09-29 43.18 43.44 41.38 2,709,100 42.52 42.40
11-09-28 44.25 44.26 42.19 2,482,100 42.24 42.13
11-09-27 43.74 45.00 43.46 3,046,400 44.23 44.11
11-09-26 42.73 43.34 41.63 2,397,400 43.28 43.16
11-09-23 41.70 42.68 41.23 3,353,500 42.26 42.15
11-09-22 42.53 43.06 41.45 4,568,900 41.96 41.85
Date Open High Low Vol Cls adjCls
11-09-21 45.57 45.95 43.60 2,878,200 43.62 43.50
11-09-20 45.97 46.99 45.19 2,791,700 45.63 45.51
11-09-19 45.51 46.25 45.29 2,809,100 46.02 45.90
11-09-16 46.68 46.97 45.56 3,058,300 46.40 46.27
11-09-15 46.43 46.74 45.34 2,971,100 46.59 46.46
11-09-14 45.06 46.54 44.27 3,790,100 45.83 45.71
11-09-13 43.94 45.40 43.84 4,591,900 45.09 44.97
11-09-12 42.25 43.74 42.23 4,157,900 43.68 43.56
11-09-09 44.69 44.83 42.71 4,529,400 42.88 42.76
Date Open High Low Vol Cls adjCls
11-09-08 45.60 46.78 45.13 2,816,500 45.20 45.08
11-09-07 45.28 46.45 44.86 1,977,000 46.31 46.18
11-09-06 43.31 44.72 43.09 2,265,400 44.41 44.29
11-09-02 45.19 45.92 44.77 1,668,100 44.84 44.72
11-09-01 46.80 47.82 46.07 2,364,200 46.17 46.04
11-08-31 46.93 48.16 46.24 3,248,800 46.74 46.61
11-08-30 45.77 46.97 45.64 2,523,000 46.70 46.57
11-08-29 45.50 46.08 44.95 1,539,700 46.08 45.95
11-08-26 44.00 45.00 42.72 3,388,400 44.86 44.74
Date Open High Low Vol Cls adjCls
11-08-25 44.89 45.34 43.97 3,044,500 44.29 44.17
11-08-24 43.57 44.88 43.24 3,090,200 44.86 44.74
11-08-23 42.13 43.88 41.52 2,967,600 43.83 43.71
11-08-22 42.64 42.72 41.81 2,642,900 42.03 41.92
11-08-19 41.42 42.90 41.33 5,328,500 41.65 41.54
11-08-18 42.77 43.11 41.87 6,448,500 42.37 42.26
11-08-17 44.52 44.91 43.62 1,731,300 44.12 44.00
11-08-16 44.33 44.64 43.70 2,958,500 44.14 44.02
11-08-15 44.04 45.31 43.59 3,478,700 44.76 44.64
Date Open High Low Vol Cls adjCls
11-08-12 43.49 44.31 42.89 3,074,200 43.79 43.67
11-08-11 40.56 43.33 40.40 5,286,800 42.83 42.71
11-08-10 42.30 43.02 40.82 5,607,800 40.98 40.87
11-08-09 40.84 43.47 40.50 6,224,900 43.47 43.35
11-08-08 43.77 43.94 40.24 6,784,300 40.25 40.14
11-08-05 45.64 46.30 44.29 5,534,000 45.19 45.07
11-08-04 46.35 47.12 45.26 6,296,000 45.50 45.38
11-08-03 46.02 46.65 44.41 4,881,600 46.55 46.42
11-08-02 47.39 47.98 45.79 7,245,400 46.01 45.89
Date Open High Low Vol Cls adjCls
11-08-01 50.30 50.39 46.68 7,017,600 47.63 47.50
11-07-29 49.69 50.28 48.28 3,400,100 49.77 49.63
11-07-28 50.15 51.37 49.99 1,768,500 50.21 50.07
11-07-27 51.19 51.36 49.86 3,519,000 50.01 49.87
11-07-26 51.84 52.27 51.45 1,976,800 51.56 51.42
11-07-25 52.46 52.90 51.95 1,421,800 52.01 51.87
11-07-22 52.47 52.72 52.16 1,545,600 52.62 52.48
11-07-21 52.36 52.95 52.11 2,068,400 52.55 52.41
11-07-20 51.84 52.43 51.30 2,333,900 51.90 51.76
Date Open High Low Vol Cls adjCls
11-07-19 51.83 51.83 50.85 2,707,100 51.53 51.39
11-07-18 51.61 52.18 50.61 2,827,100 51.61 51.47
11-07-15 52.17 52.77 51.35 3,368,800 51.66 51.52
11-07-14 51.12 52.50 51.08 3,922,600 52.06 51.92
11-07-13 50.72 51.79 50.60 2,184,200 51.12 50.98
11-07-12 50.12 50.96 50.10 1,758,100 50.35 50.21
11-07-11 51.12 51.17 50.02 2,584,200 50.15 50.01
11-07-08 51.31 51.89 50.94 1,617,300 51.85 51.71
11-07-07 52.47 52.50 51.21 2,081,700 51.86 51.72
Date Open High Low Vol Cls adjCls
11-07-06 51.85 52.13 51.58 2,382,300 52.04 51.90
11-07-05 52.24 52.29 51.59 1,889,100 52.09 51.95
11-07-01 51.49 52.21 51.33 2,533,200 52.20 52.06
11-06-30 51.40 51.81 51.17 3,156,300 51.43 51.29
11-06-29 51.27 51.54 50.71 3,628,500 51.27 51.13
11-06-28 49.55 51.16 49.47 3,285,800 51.14 51.00
11-06-27 48.62 49.53 48.10 1,946,000 49.41 49.28
11-06-24 49.41 49.48 48.42 3,437,200 48.42 48.29
11-06-23 49.17 49.52 48.16 2,760,500 49.32 49.19
Date Open High Low Vol Cls adjCls
11-06-22 50.29 50.84 49.73 2,156,800 49.75 49.62
11-06-21 50.57 50.83 50.13 2,660,500 50.51 50.37
11-06-20 48.87 50.10 48.75 1,953,000 50.05 49.91
11-06-17 49.45 49.76 48.76 2,961,500 48.89 48.76
11-06-16 49.34 49.54 48.52 2,976,600 49.04 48.91
11-06-15 49.88 50.53 49.15 2,887,800 49.22 49.09
11-06-14 49.66 50.68 49.56 2,864,500 50.41 50.27
11-06-13 49.14 49.60 48.82 1,674,000 49.26 49.13
11-06-10 50.27 50.38 48.70 3,207,900 49.09 48.96
Date Open High Low Vol Cls adjCls
11-06-09 48.49 50.70 48.46 4,419,200 50.40 50.26
11-06-08 48.14 48.54 47.83 2,403,600 48.24 48.11
11-06-07 48.33 49.05 48.18 2,636,300 48.23 48.10
11-06-06 48.40 49.01 47.78 3,383,000 47.98 47.85
11-06-03 49.14 49.82 48.95 2,290,100 49.61 49.48
11-06-02 49.17 49.85 49.05 2,059,200 49.73 49.60
11-06-01 49.87 50.45 49.17 3,078,500 49.18 49.05
11-05-31 49.82 50.00 49.36 2,712,600 49.89 49.75
11-05-27 48.67 49.48 48.53 2,560,900 49.47 49.34
Date Open High Low Vol Cls adjCls
11-05-26 47.31 48.81 46.97 3,595,400 48.70 48.57
11-05-25 47.49 47.82 47.28 2,775,400 47.48 47.35
11-05-24 48.55 48.55 47.45 2,676,300 47.49 47.36
11-05-23 48.78 48.78 47.93 1,898,800 48.49 48.36
11-05-20 49.39 49.65 48.83 1,719,000 49.14 49.01
11-05-19 49.71 49.90 49.32 3,205,900 49.53 49.40
11-05-18 48.31 49.66 48.08 2,525,700 49.65 49.52
11-05-17 48.33 48.47 47.92 2,649,500 48.13 48.00
11-05-16 48.41 49.20 48.12 1,957,300 48.58 48.45
Date Open High Low Vol Cls adjCls
11-05-13 48.45 49.31 48.09 3,206,500 48.69 48.56
11-05-12 47.53 48.17 46.85 2,112,500 48.05 47.92
11-05-11 47.45 47.95 47.24 2,701,700 47.72 47.59
11-05-10 47.32 47.60 46.93 1,843,700 47.43 47.30
11-05-09 46.93 47.32 46.80 2,551,800 47.17 47.04
11-05-06 47.65 47.76 46.67 3,508,800 46.88 46.75
11-05-05 47.20 47.74 46.57 4,339,700 47.18 47.05
11-05-04 46.59 46.72 45.47 4,014,500 45.92 45.80
11-05-03 46.42 46.60 46.07 2,722,800 46.50 46.37
Date Open High Low Vol Cls adjCls
11-05-02 47.18 47.67 46.34 3,804,900 46.40 46.27
11-04-29 47.03 47.03 46.45 2,910,900 46.83 46.70
11-04-28 46.08 47.19 46.00 4,131,000 46.97 46.84
11-04-27 45.69 46.00 45.33 2,234,000 45.92 45.80
11-04-26 45.59 45.97 45.23 2,500,000 45.50 45.38
11-04-25 45.26 45.40 44.81 1,484,100 45.30 45.18
11-04-21 44.73 45.98 44.73 2,742,800 45.29 45.17
11-04-20 43.92 44.02 43.69 2,364,500 43.88 43.76
11-04-19 43.28 43.54 42.80 1,660,100 43.35 43.23
Date Open High Low Vol Cls adjCls
11-04-18 43.90 43.95 42.88 1,818,400 43.14 43.02
11-04-15 44.41 44.81 43.93 1,870,300 44.48 44.36
11-04-14 44.01 44.39 43.49 1,946,300 44.33 44.21
11-04-13 44.77 44.96 43.99 2,224,300 44.25 44.13
11-04-12 43.74 44.79 43.63 3,054,400 44.65 44.53
11-04-11 43.24 43.98 43.23 2,814,800 43.98 43.86
11-04-08 43.51 43.76 42.90 1,744,700 43.13 43.01
11-04-07 43.67 44.15 43.25 2,831,200 43.35 43.23
11-04-06 43.92 43.96 43.22 2,473,200 43.84 43.72
Date Open High Low Vol Cls adjCls
11-04-05 44.41 44.41 43.64 3,056,700 43.76 43.64
11-04-04 44.78 44.88 44.36 1,466,500 44.44 44.32
11-04-01 44.53 45.00 44.22 2,876,800 44.56 44.44
11-03-31 43.87 44.29 43.37 3,456,900 44.28 44.16
11-03-30 42.93 43.61 42.67 2,006,700 43.52 43.40
11-03-29 42.58 42.84 42.52 1,146,200 42.76 42.64
11-03-28 42.72 42.77 42.43 1,044,000 42.57 42.45
11-03-25 42.49 43.17 42.36 1,359,500 42.60 42.48
11-03-24 41.66 42.43 41.62 2,043,500 42.43 42.31
Date Open High Low Vol Cls adjCls
11-03-23 41.82 41.82 41.09 2,464,600 41.44 41.33
11-03-22 42.05 42.47 41.88 2,216,000 41.89 41.78
11-03-21 42.17 42.20 41.79 1,955,200 41.96 41.85
11-03-18 42.15 42.36 41.45 2,751,200 41.61 41.50
11-03-17 41.98 42.14 41.29 1,590,700 41.72 41.61
11-03-16 42.47 42.47 40.99 2,260,000 41.41 41.30
11-03-15 40.83 42.65 40.73 2,659,300 42.40 42.28
11-03-14 43.31 43.58 42.67 3,395,500 42.96 42.84
11-03-11 42.96 43.60 42.58 3,121,800 43.57 43.45
Date Open High Low Vol Cls adjCls
11-03-10 43.58 43.74 42.79 2,224,100 42.94 42.82
11-03-09 43.30 44.20 43.30 1,888,600 44.12 44.00
11-03-08 43.01 43.67 42.95 2,045,600 43.47 43.31
11-03-07 43.62 43.82 42.39 2,423,300 43.00 42.84
11-03-04 43.08 43.91 42.92 2,580,100 43.82 43.66
11-03-03 42.69 44.03 42.68 3,508,400 43.82 43.66
11-03-02 41.82 42.97 41.75 2,184,600 42.43 42.28
11-03-01 42.28 42.55 41.83 1,526,200 41.85 41.70
11-02-28 42.11 42.48 41.68 2,360,400 42.07 41.92
Date Open High Low Vol Cls adjCls
11-02-25 41.73 42.31 41.65 2,491,700 41.99 41.84
11-02-24 41.79 42.01 41.06 2,947,700 41.53 41.38
11-02-23 42.21 42.44 41.48 2,655,500 41.89 41.74
11-02-22 42.77 43.14 42.02 2,051,400 42.20 42.05
11-02-18 43.53 43.86 42.99 2,024,400 43.13 42.97
11-02-17 42.96 43.71 42.66 1,638,600 43.52 43.36
11-02-16 42.69 43.35 42.62 1,320,200 43.01 42.85
11-02-15 42.66 42.87 42.36 1,601,000 42.48 42.33
11-02-14 42.94 43.07 42.67 929,500 42.97 42.81
Date Open High Low Vol Cls adjCls
11-02-11 42.70 43.17 42.59 1,150,800 42.92 42.76
11-02-10 42.62 43.16 42.58 1,450,400 43.00 42.84
11-02-09 42.39 43.04 42.34 1,573,300 42.81 42.65
11-02-08 42.37 42.87 42.16 1,662,700 42.66 42.51
11-02-07 42.88 43.08 42.25 1,667,200 42.31 42.16
11-02-04 43.26 44.00 42.14 2,923,400 42.83 42.67
11-02-03 42.51 43.00 41.38 4,005,700 42.56 42.41
11-02-02 42.68 42.76 42.11 3,752,500 42.26 42.11
11-02-01 42.18 42.95 41.99 2,615,400 42.91 42.75
Date Open High Low Vol Cls adjCls
11-01-31 41.40 42.03 41.32 3,575,100 42.02 41.87
11-01-28 42.55 42.65 41.23 2,522,900 41.26 41.11
11-01-27 41.93 42.67 41.90 2,592,300 42.55 42.40
11-01-26 41.63 42.18 41.63 3,293,000 42.06 41.91
11-01-25 40.46 41.77 40.18 4,133,100 41.62 41.47
11-01-24 40.93 41.09 40.36 1,740,200 40.51 40.36
11-01-21 40.89 41.05 40.58 3,069,600 40.97 40.82
11-01-20 40.26 40.86 40.12 3,454,600 40.85 40.70
11-01-19 40.91 41.03 40.21 2,869,700 40.41 40.26
Date Open High Low Vol Cls adjCls
11-01-18 40.11 41.14 40.04 3,869,600 41.14 40.99
11-01-14 39.41 40.44 39.22 2,988,100 40.03 39.88
11-01-13 39.31 39.66 39.22 1,733,000 39.53 39.39
11-01-12 39.75 39.75 39.15 2,319,000 39.32 39.18
11-01-11 39.44 39.75 39.36 2,805,300 39.50 39.36
11-01-10 39.13 39.41 38.85 2,579,200 39.28 39.14
11-01-07 39.13 39.45 38.72 3,762,300 39.41 39.27
11-01-06 38.18 39.14 37.98 5,900,600 39.01 38.87
11-01-05 37.31 37.90 37.21 5,450,000 37.60 37.46
Date Open High Low Vol Cls adjCls
11-01-04 37.78 37.92 37.37 2,326,100 37.48 37.34
11-01-03 36.86 37.90 36.76 3,245,600 37.82 37.68
10-12-31 36.24 36.81 36.22 1,330,200 36.66 36.53
10-12-30 36.45 36.50 36.19 1,377,500 36.25 36.12
10-12-29 36.55 36.72 36.41 931,700 36.54 36.41
10-12-28 36.57 36.65 36.27 1,070,400 36.60 36.47
10-12-27 36.45 36.60 36.16 806,800 36.55 36.42
10-12-23 36.67 36.83 36.44 1,265,700 36.63 36.50
10-12-22 36.97 37.07 36.54 1,713,300 36.65 36.52
Date Open High Low Vol Cls adjCls
10-12-21 36.85 37.35 36.78 2,679,600 37.00 36.87
10-12-20 36.85 36.86 36.50 1,372,400 36.76 36.63
10-12-17 36.33 36.77 36.18 2,769,200 36.70 36.57
10-12-16 36.85 36.92 35.95 3,838,900 36.34 36.21
10-12-15 37.04 37.21 36.35 2,814,600 36.83 36.70
10-12-14 37.54 37.79 37.02 2,783,800 37.15 37.02
10-12-13 37.57 38.35 37.26 3,711,800 37.50 37.36
10-12-10 37.77 37.89 37.53 1,729,100 37.65 37.51
10-12-09 37.13 37.89 37.09 3,328,500 37.62 37.48
Date Open High Low Vol Cls adjCls
10-12-08 37.05 37.25 36.70 2,920,100 36.93 36.80
10-12-07 37.90 37.90 36.97 4,459,000 37.03 36.90
10-12-06 37.95 38.06 37.53 2,095,000 37.56 37.42
10-12-03 38.21 38.21 37.69 1,845,000 37.98 37.84
10-12-02 37.99 38.34 37.74 3,281,400 38.26 38.12
10-12-01 37.23 38.00 37.23 3,866,300 38.00 37.86
10-11-30 36.59 37.10 36.35 3,023,100 36.81 36.68
10-11-29 35.95 36.97 35.63 3,442,500 36.92 36.79
10-11-26 36.26 36.66 36.01 1,036,000 36.21 36.08
Date Open High Low Vol Cls adjCls
10-11-24 36.48 36.90 36.48 2,004,100 36.69 36.56
10-11-23 37.09 37.19 36.17 3,449,500 36.36 36.23
10-11-22 38.12 38.55 36.90 4,988,700 37.51 37.37
10-11-19 36.40 37.48 36.10 4,347,800 37.45 37.31
10-11-18 36.33 36.93 35.82 2,086,000 36.50 36.37
10-11-17 35.88 36.31 35.46 2,097,400 36.24 36.11
10-11-16 36.15 36.27 35.63 2,208,300 35.81 35.68
10-11-15 37.37 37.52 36.44 3,157,400 36.46 36.33
10-11-12 37.11 37.65 36.91 3,050,000 37.36 37.22
Date Open High Low Vol Cls adjCls
10-11-11 36.37 37.12 36.28 2,938,800 37.00 36.87
10-11-10 36.58 36.74 36.07 2,890,900 36.65 36.52
10-11-09 36.88 37.01 36.39 3,275,700 36.56 36.43
10-11-08 37.13 37.60 36.72 3,727,700 36.83 36.70
10-11-05 37.48 37.83 36.89 3,070,700 37.36 37.22
10-11-04 37.20 37.40 36.78 2,172,000 37.37 37.23
10-11-03 36.85 37.48 36.24 3,401,400 36.82 36.69
10-11-02 35.72 36.86 35.72 3,824,100 36.85 36.72
10-11-01 35.32 35.81 34.87 3,565,800 35.38 35.25
Date Open High Low Vol Cls adjCls
10-10-29 35.64 36.11 35.05 3,755,500 35.16 35.03
10-10-28 36.12 36.30 35.34 2,542,500 35.66 35.53
10-10-27 35.84 36.76 35.55 3,782,000 35.84 35.71
10-10-26 36.16 36.38 35.87 2,006,100 36.13 36.00
10-10-25 36.51 36.74 36.32 2,357,800 36.38 36.25
10-10-22 35.66 36.41 35.58 2,239,000 36.17 36.04
10-10-21 35.35 35.66 35.01 2,516,100 35.66 35.53
10-10-20 34.64 35.60 34.62 1,854,100 35.31 35.18
10-10-19 35.18 35.24 34.43 3,314,600 34.62 34.49
Date Open High Low Vol Cls adjCls
10-10-18 35.82 35.95 35.27 3,300,900 35.71 35.58
10-10-15 36.28 36.35 35.54 3,641,300 35.87 35.74
10-10-14 36.19 36.63 35.63 3,294,600 35.95 35.82
10-10-13 36.36 36.55 36.00 3,778,500 36.19 36.06
10-10-12 35.95 36.30 35.58 2,790,300 36.13 36.00
10-10-11 35.42 36.22 35.42 1,538,200 36.05 35.92
10-10-08 35.39 35.55 34.99 1,236,900 35.42 35.29
10-10-07 34.76 35.58 34.71 2,378,000 35.37 35.24
10-10-06 35.47 36.04 34.33 3,437,200 34.58 34.45
Date Open High Low Vol Cls adjCls
10-10-05 35.49 35.92 35.23 2,594,100 35.82 35.69
10-10-04 35.92 36.05 34.95 2,334,200 35.16 35.03
10-10-01 36.05 36.18 35.37 2,715,100 36.03 35.90
10-09-30 35.65 35.99 35.40 3,491,900 35.78 35.65
10-09-29 35.48 35.67 34.95 3,037,400 35.34 35.21
10-09-28 35.68 35.76 35.34 2,797,300 35.54 35.41
10-09-27 35.90 36.04 35.63 2,010,400 35.64 35.51
10-09-24 35.65 36.01 35.57 2,213,900 36.01 35.88
10-09-23 35.12 35.83 35.02 2,027,800 35.14 35.01
Date Open High Low Vol Cls adjCls
10-09-22 35.51 35.70 35.08 2,283,400 35.47 35.34
10-09-21 35.00 35.88 34.80 2,260,900 35.59 35.46
10-09-20 34.51 35.05 34.43 1,490,200 34.98 34.85
10-09-17 34.90 34.97 34.33 2,055,000 34.47 34.34
10-09-16 34.60 34.70 34.25 1,784,100 34.64 34.51
10-09-15 34.90 35.00 34.40 2,900,800 34.65 34.52
10-09-14 35.24 35.39 34.91 2,576,000 35.07 34.94
10-09-13 35.16 35.36 34.79 3,383,400 35.26 35.13
10-09-10 34.48 34.69 34.20 1,932,200 34.64 34.51
Date Open High Low Vol Cls adjCls
10-09-09 34.02 34.65 33.90 2,885,900 34.39 34.27
10-09-08 33.48 33.72 33.35 1,692,200 33.65 33.53
10-09-07 33.52 33.74 33.16 1,457,500 33.48 33.36
10-09-03 33.34 33.92 33.28 1,995,100 33.76 33.64
10-09-02 33.41 33.62 32.74 3,325,900 33.02 32.90
10-09-01 32.68 33.58 32.39 2,752,400 33.57 33.45
10-08-31 31.78 32.80 31.50 3,526,800 32.22 32.10
10-08-30 32.42 32.75 31.91 1,232,600 31.91 31.79
10-08-27 32.16 32.56 31.57 1,816,700 32.52 32.40
Date Open High Low Vol Cls adjCls
10-08-26 32.49 32.75 31.91 1,763,000 32.00 31.88
10-08-25 31.54 32.47 31.39 2,164,100 32.33 32.21
10-08-24 32.30 32.49 31.77 2,776,900 31.77 31.65
10-08-23 32.58 33.04 32.48 2,619,700 32.72 32.60
10-08-20 32.61 32.95 32.10 1,962,900 32.41 32.29
10-08-19 33.56 33.73 32.61 3,367,700 32.88 32.76
10-08-18 33.71 33.96 33.32 3,029,100 33.77 33.65
10-08-17 33.71 34.14 33.36 1,982,500 33.78 33.66
10-08-16 33.14 33.43 32.55 2,903,000 33.37 33.25
Date Open High Low Vol Cls adjCls
10-08-13 33.28 33.52 32.94 2,110,300 33.38 33.26
10-08-12 33.15 33.56 32.78 2,395,800 33.42 33.30
10-08-11 34.37 34.37 32.84 5,760,200 33.40 33.28
10-08-10 34.35 35.00 34.14 2,727,200 34.86 34.73
10-08-09 34.68 34.77 34.38 2,547,200 34.64 34.51
10-08-06 33.62 34.56 33.52 3,242,500 34.39 34.27
10-08-05 33.78 34.03 32.66 5,912,200 33.96 33.84
10-08-04 31.80 32.37 31.72 3,199,300 32.15 32.03
10-08-03 31.40 32.21 31.32 3,151,400 31.77 31.65
Date Open High Low Vol Cls adjCls
10-08-02 31.28 31.65 30.99 2,890,100 31.59 31.48
10-07-30 30.39 31.01 30.06 2,607,100 30.76 30.65
10-07-29 30.63 31.02 30.23 2,944,900 30.62 30.51
10-07-28 31.41 31.66 30.23 3,677,800 30.37 30.26
10-07-27 31.99 32.05 31.46 2,129,400 31.53 31.42
10-07-26 31.00 31.85 30.95 2,197,400 31.78 31.66
10-07-23 31.40 31.54 30.82 3,799,300 31.01 30.90
10-07-22 31.03 31.63 30.90 3,399,800 31.52 31.41
10-07-21 31.48 31.50 30.51 3,290,200 30.69 30.58
Date Open High Low Vol Cls adjCls
10-07-20 30.73 31.32 30.42 3,722,700 31.25 31.14
10-07-19 30.51 31.29 30.46 2,679,600 31.15 31.04
10-07-16 31.39 31.68 30.30 3,732,500 30.34 30.23
10-07-15 31.50 31.92 30.87 3,702,100 31.61 31.50
10-07-14 31.33 31.66 31.06 3,576,300 31.45 31.34
10-07-13 31.43 31.71 31.24 2,619,900 31.37 31.26
10-07-12 31.22 31.41 30.89 2,646,500 31.13 31.02
10-07-09 31.13 31.35 30.88 2,148,900 31.29 31.18
10-07-08 30.87 31.29 30.63 2,986,700 31.01 30.90
Date Open High Low Vol Cls adjCls
10-07-07 30.42 31.27 30.17 7,405,500 30.70 30.59
10-07-06 30.25 30.74 29.83 4,533,600 30.19 30.08
10-07-02 29.99 30.16 29.58 3,010,600 29.77 29.66
10-07-01 30.98 31.04 29.12 9,695,900 29.86 29.75
10-06-30 31.67 31.97 30.95 4,876,900 31.06 30.95
10-06-29 32.77 32.94 31.65 4,941,600 31.87 31.75
10-06-28 33.30 33.73 33.09 2,183,500 33.19 33.07
10-06-25 33.36 33.48 32.93 4,592,800 33.29 33.17
10-06-24 33.78 34.14 33.28 2,523,800 33.34 33.22
Date Open High Low Vol Cls adjCls
10-06-23 34.16 34.30 33.72 3,243,200 33.95 33.83
10-06-22 35.13 35.41 34.11 4,185,400 34.21 34.09
10-06-21 35.52 35.94 35.08 2,179,800 35.21 35.08
10-06-18 35.39 35.47 35.07 2,718,100 35.21 35.08
10-06-17 35.36 35.50 34.95 2,370,500 35.34 35.21
10-06-16 34.80 35.49 34.75 1,764,300 35.19 35.06
10-06-15 34.87 35.17 34.74 2,226,500 35.11 34.98
10-06-14 34.72 35.19 34.53 2,957,000 34.55 34.42
10-06-11 33.77 34.54 33.54 2,417,900 34.49 34.36
Date Open High Low Vol Cls adjCls
10-06-10 33.72 34.20 33.38 3,104,400 34.14 34.02
10-06-09 33.87 34.16 33.13 2,944,900 33.29 33.17
10-06-08 34.26 34.42 33.01 4,762,600 33.63 33.51
10-06-07 34.03 34.73 33.22 3,489,900 33.91 33.79
10-06-04 34.27 35.76 33.97 4,178,100 34.07 33.95
10-06-03 33.96 34.86 33.70 3,175,400 34.80 34.67
10-06-02 33.09 33.79 32.95 3,289,400 33.76 33.64
10-06-01 33.07 33.97 32.82 3,189,700 32.86 32.74
10-05-28 33.64 33.90 33.25 2,789,300 33.47 33.35
Date Open High Low Vol Cls adjCls
10-05-27 33.19 33.71 32.72 2,404,100 33.68 33.56
10-05-26 32.45 33.26 32.34 4,027,500 32.43 32.31
10-05-25 31.61 32.19 31.22 6,186,700 32.16 32.04
10-05-24 32.44 33.24 32.26 3,057,600 32.71 32.59
10-05-21 31.99 33.16 31.88 4,533,400 32.65 32.53
10-05-20 33.00 33.40 32.33 5,477,100 32.63 32.51
10-05-19 33.50 34.32 33.44 3,480,200 33.74 33.62
10-05-18 33.98 34.45 33.63 4,323,000 33.75 33.63
10-05-17 33.33 33.88 32.87 2,924,800 33.67 33.55
Date Open High Low Vol Cls adjCls
10-05-14 33.57 33.76 32.82 3,297,000 33.43 33.31
10-05-13 33.72 34.60 33.50 4,022,200 33.84 33.72
10-05-12 33.28 34.12 33.07 3,249,000 33.96 33.84
10-05-11 32.30 33.65 32.17 3,376,400 33.13 33.01
10-05-10 32.45 33.06 32.10 4,642,600 32.65 32.53
10-05-07 33.06 33.06 30.97 8,912,100 31.39 31.28
10-05-06 32.80 33.97 30.78 9,088,800 32.93 32.81
10-05-05 30.78 32.26 30.78 7,035,100 32.00 31.88
10-05-04 32.18 32.21 31.15 5,226,200 31.22 31.11
Date Open High Low Vol Cls adjCls
10-05-03 32.39 32.77 31.90 6,332,300 32.72 32.60
10-04-30 33.90 33.90 32.00 7,562,700 32.06 31.94
10-04-29 33.18 34.58 33.18 5,997,100 33.81 33.69
10-04-28 32.59 33.36 32.22 6,623,100 33.10 32.98
10-04-27 32.50 33.28 32.17 7,248,800 32.36 32.24
10-04-26 34.10 34.24 32.85 4,320,500 32.88 32.76
10-04-23 33.42 34.21 33.28 4,083,900 33.99 33.87
10-04-22 33.85 33.90 33.14 4,793,000 33.53 33.41
10-04-21 34.92 35.08 33.81 4,109,800 34.00 33.88
Date Open High Low Vol Cls adjCls
10-04-20 35.58 36.04 34.37 4,115,900 34.93 34.80
10-04-19 34.28 35.70 34.28 4,627,100 35.30 35.17
10-04-16 34.60 35.17 34.00 5,123,200 34.49 34.36
10-04-15 34.68 34.88 34.06 5,305,800 34.72 34.59
10-04-14 35.75 35.75 34.64 7,120,000 34.68 34.55
10-04-13 36.27 36.30 35.22 4,866,200 35.71 35.58
10-04-12 36.57 36.67 36.31 1,864,300 36.42 36.29
10-04-09 36.55 36.70 36.15 3,976,700 36.63 36.50
10-04-08 36.07 36.63 35.50 3,895,300 36.62 36.49
Date Open High Low Vol Cls adjCls
10-04-07 36.97 36.97 35.89 3,054,900 36.25 36.12
10-04-06 36.93 37.36 36.77 2,011,900 37.09 36.96
10-04-05 37.33 37.61 36.97 2,677,900 37.00 36.87
10-04-01 36.64 37.19 36.64 2,346,300 37.15 37.02
10-03-31 36.46 36.67 36.06 2,688,200 36.58 36.45
10-03-30 36.45 36.82 36.17 2,405,600 36.58 36.45
10-03-29 36.04 36.43 35.78 1,591,900 36.35 36.22
10-03-26 36.27 36.48 35.60 2,684,000 35.90 35.77
10-03-25 36.83 36.85 36.03 3,769,200 36.10 35.97
Date Open High Low Vol Cls adjCls
10-03-24 37.02 37.08 36.25 2,617,700 36.39 36.26
10-03-23 37.42 37.47 36.67 3,372,900 36.94 36.81
10-03-22 37.39 37.97 36.81 4,975,300 37.28 37.14
10-03-19 37.08 38.01 35.99 7,779,700 37.08 36.95
10-03-18 34.25 36.02 34.00 6,015,600 35.84 35.71
10-03-17 35.09 35.09 34.42 2,267,400 34.83 34.70
10-03-16 34.33 35.04 33.93 3,322,700 34.96 34.83
10-03-15 34.40 34.44 33.45 2,485,500 34.29 34.17
10-03-12 34.99 35.23 34.29 2,432,700 34.54 34.41
Date Open High Low Vol Cls adjCls
10-03-11 34.18 34.99 33.88 3,317,900 34.95 34.82
10-03-10 33.91 34.64 33.74 2,762,800 34.33 34.21
10-03-09 33.80 34.58 33.78 3,625,400 34.05 33.93
10-03-08 34.76 34.94 34.37 2,347,000 34.80 34.63
10-03-05 34.12 34.82 33.98 3,587,800 34.77 34.60
10-03-04 34.66 34.70 33.58 5,001,000 34.04 33.88
10-03-03 34.51 35.07 34.21 3,145,300 34.69 34.52
10-03-02 34.72 34.80 34.29 4,178,000 34.44 34.28
10-03-01 34.58 34.99 34.03 3,701,100 34.58 34.41
Date Open High Low Vol Cls adjCls
10-02-26 34.04 34.76 33.91 3,212,700 34.26 34.10
10-02-25 33.53 34.20 32.99 4,678,000 33.87 33.71
10-02-24 33.19 33.98 32.54 5,177,500 33.93 33.77
10-02-23 33.15 33.34 32.62 3,433,000 33.00 32.84
10-02-22 32.64 33.66 32.64 4,063,300 33.42 33.26
10-02-19 32.95 33.00 32.50 2,729,800 32.80 32.64
10-02-18 32.62 33.54 32.62 4,585,300 33.15 32.99
10-02-17 32.63 33.72 32.63 5,307,200 33.19 33.03
10-02-16 32.10 32.72 32.00 4,182,000 32.72 32.56
Date Open High Low Vol Cls adjCls
10-02-12 32.87 32.93 32.27 4,100,000 32.76 32.60
10-02-11 32.90 33.41 32.59 3,037,900 33.34 33.18
10-02-10 33.32 33.50 32.57 3,263,900 33.06 32.90
10-02-09 33.49 33.75 32.68 2,863,900 33.48 33.32
10-02-08 33.24 33.84 32.73 2,747,900 33.08 32.92
10-02-05 33.44 33.99 32.70 5,361,000 33.36 33.20
10-02-04 34.63 35.64 33.09 6,359,800 33.52 33.36
10-02-03 35.02 35.20 34.00 4,012,700 34.76 34.59
10-02-02 33.83 35.36 33.64 4,455,400 35.24 35.07
Date Open High Low Vol Cls adjCls
10-02-01 33.69 34.44 33.12 4,718,200 33.79 33.63
10-01-29 34.53 34.64 33.71 2,617,100 33.77 33.61
10-01-28 34.80 35.34 34.48 3,673,700 34.49 34.33
10-01-27 34.21 34.98 33.75 4,046,400 34.59 34.42
10-01-26 34.72 35.42 33.98 8,537,300 34.36 34.20
10-01-25 37.21 37.21 36.30 3,221,000 36.35 36.18
10-01-22 36.96 38.08 36.53 4,325,200 36.72 36.54
10-01-21 38.31 38.86 36.95 4,185,900 37.05 36.87
10-01-20 38.50 39.26 37.93 6,612,300 38.20 38.02
Date Open High Low Vol Cls adjCls
10-01-19 37.16 38.88 37.01 7,779,800 37.92 37.74
10-01-15 36.72 37.00 35.82 4,148,100 36.84 36.66
10-01-14 36.32 36.92 35.87 3,356,200 36.77 36.59
10-01-13 36.68 37.05 35.63 5,431,700 36.45 36.28
10-01-12 37.24 37.37 36.14 4,353,800 36.54 36.37
10-01-11 38.05 38.25 37.13 2,409,800 37.37 37.19
10-01-08 38.36 38.36 37.51 2,717,900 37.97 37.79
10-01-07 36.17 38.40 36.00 4,950,900 38.26 38.08
10-01-06 36.94 37.56 36.54 2,611,900 36.90 36.72
Date Open High Low Vol Cls adjCls
10-01-05 36.42 37.50 35.99 4,564,300 36.98 36.80
10-01-04 35.27 36.41 35.18 3,227,300 36.37 36.20
09-12-31 35.87 36.18 35.26 1,112,700 35.27 35.10
09-12-30 36.07 36.07 35.53 1,389,900 35.82 35.65
09-12-29 36.22 36.49 35.93 1,473,600 36.21 36.04
09-12-28 36.24 36.62 35.71 2,040,500 36.06 35.89
09-12-24 36.58 36.65 35.54 1,697,900 36.33 36.16
09-12-23 36.97 37.19 36.45 2,876,300 36.49 36.32
09-12-22 37.39 37.66 36.42 4,316,300 36.67 36.49
Date Open High Low Vol Cls adjCls
09-12-21 36.19 38.12 36.19 4,378,500 37.19 37.01
09-12-18 36.06 36.23 35.35 3,917,600 35.80 35.63
09-12-17 36.27 36.65 35.54 2,945,700 36.06 35.89
09-12-16 36.31 37.05 36.14 4,532,200 36.80 36.62
09-12-15 36.27 36.95 35.56 3,880,400 36.05 35.88
09-12-14 36.14 36.69 35.91 3,510,500 36.28 36.11
09-12-11 35.52 36.00 35.20 2,951,200 35.56 35.39
09-12-10 33.78 35.75 33.78 6,448,300 35.58 35.41
09-12-09 34.09 34.86 33.28 6,388,200 33.55 33.39
Date Open High Low Vol Cls adjCls
09-12-08 32.85 34.39 32.85 4,924,000 33.85 33.69
09-12-07 31.98 33.84 31.98 4,010,700 33.24 33.08
09-12-04 32.41 33.14 31.94 3,544,600 32.16 32.01
09-12-03 33.48 33.54 32.15 3,364,200 32.23 32.08
09-12-02 33.12 33.37 32.76 3,110,600 33.37 33.21
09-12-01 32.23 33.52 32.08 4,226,000 33.08 32.92
09-11-30 33.00 33.00 31.97 3,620,900 32.08 31.93
09-11-27 32.08 32.76 31.77 1,683,200 32.64 32.48
09-11-25 32.81 33.25 32.22 3,200,800 33.16 33.00
Date Open High Low Vol Cls adjCls
09-11-24 32.25 32.80 31.90 3,780,900 32.80 32.64
09-11-23 31.19 32.44 31.19 5,951,300 32.30 32.15
09-11-20 29.46 30.17 29.46 2,970,500 30.03 29.89
09-11-19 29.75 30.00 28.95 3,993,600 29.84 29.70
09-11-18 30.55 30.77 30.12 2,893,600 30.18 30.04
09-11-17 30.95 31.07 30.37 2,718,000 30.59 30.44
09-11-16 30.78 31.51 30.61 4,268,300 30.93 30.78
09-11-13 30.45 30.91 30.22 2,058,700 30.59 30.44
09-11-12 30.86 31.00 30.08 2,103,500 30.22 30.08
Date Open High Low Vol Cls adjCls
09-11-11 31.00 31.18 30.44 3,503,800 30.90 30.75
09-11-10 30.91 31.25 30.70 2,575,700 30.95 30.80
09-11-09 30.64 31.48 30.24 4,767,100 30.96 30.81
09-11-06 29.73 30.96 29.73 3,432,400 30.88 30.73
09-11-05 30.37 30.65 29.65 3,455,300 30.44 30.29
09-11-04 29.26 30.99 29.15 7,697,900 29.78 29.64
09-11-03 28.17 28.43 27.74 3,007,200 28.31 28.17
09-11-02 27.93 28.55 27.57 3,859,200 28.03 27.90
09-10-30 28.54 28.97 27.84 3,621,500 27.84 27.71
Date Open High Low Vol Cls adjCls
09-10-29 27.70 28.95 27.70 4,219,400 28.73 28.59
09-10-28 28.44 28.59 27.40 4,555,400 27.55 27.42
09-10-27 27.59 29.04 27.20 5,942,400 28.63 28.49
09-10-26 28.79 28.89 27.38 3,670,500 27.50 27.37
09-10-23 29.25 29.36 28.35 2,547,000 28.50 28.36
09-10-22 28.10 29.20 28.10 4,598,800 28.92 28.78
09-10-21 29.24 29.84 28.09 3,901,600 28.16 28.03
09-10-20 28.92 29.95 28.83 4,147,500 29.25 29.11
09-10-19 28.40 28.89 28.30 2,709,600 28.85 28.71
Date Open High Low Vol Cls adjCls
09-10-16 28.66 29.02 28.31 2,924,200 28.37 28.23
09-10-15 29.54 30.00 28.67 4,729,300 28.93 28.79
09-10-14 28.86 29.81 28.68 3,608,600 29.71 29.57
09-10-13 29.57 29.62 28.48 4,329,500 28.71 28.57
09-10-12 29.84 30.12 29.54 3,095,200 29.64 29.50
09-10-09 28.55 29.62 28.47 5,114,600 29.52 29.38
09-10-08 28.76 29.00 28.10 6,823,300 28.33 28.19
09-10-07 28.40 29.92 28.40 5,502,700 29.56 29.42
09-10-06 28.87 28.98 28.01 4,637,300 28.68 28.54
Date Open High Low Vol Cls adjCls
09-10-05 28.02 28.85 27.49 4,534,900 28.70 28.56
09-10-02 27.53 28.32 26.83 4,691,900 27.82 27.69
09-10-01 27.94 29.13 27.65 4,518,500 27.81 27.68
09-09-30 28.53 28.53 27.45 8,036,900 28.09 27.96
09-09-29 29.26 29.42 27.91 9,140,000 28.60 28.46
09-09-28 28.50 29.35 28.30 5,513,900 29.04 28.90
09-09-25 29.07 29.52 28.20 5,857,400 28.31 28.17
09-09-24 30.35 30.65 28.83 6,555,200 29.20 29.06
09-09-23 31.23 31.36 30.18 7,950,600 30.34 30.20
Date Open High Low Vol Cls adjCls
09-09-22 31.83 31.98 30.89 5,076,600 31.31 31.16
09-09-21 31.57 32.02 31.36 2,000,200 31.75 31.60
09-09-18 32.70 32.94 31.78 4,600,100 31.84 31.69
09-09-17 32.52 33.00 32.07 5,554,200 32.60 32.44
09-09-16 31.61 32.54 30.67 4,623,400 32.54 32.38
09-09-15 32.21 32.25 31.36 4,228,300 31.39 31.24
09-09-14 31.42 32.14 31.11 4,609,000 32.08 31.93
09-09-11 31.09 31.45 30.85 3,488,000 31.33 31.18
09-09-10 29.27 31.08 29.21 6,178,300 31.06 30.91
Date Open High Low Vol Cls adjCls
09-09-09 29.46 29.80 28.58 4,699,300 29.41 29.27
09-09-08 29.75 29.77 28.85 3,667,900 29.40 29.26
09-09-04 29.62 30.25 29.51 2,079,600 29.90 29.76
09-09-03 29.72 29.82 28.76 3,318,300 29.64 29.50
09-09-02 28.64 29.86 28.37 5,367,100 29.70 29.56
09-09-01 29.42 29.70 28.52 3,676,000 28.69 28.55
09-08-31 29.35 30.30 29.13 2,549,600 29.43 29.29
09-08-28 30.80 30.94 29.53 2,977,900 29.67 29.53
09-08-27 30.20 30.64 29.98 3,840,300 30.57 30.42
Date Open High Low Vol Cls adjCls
09-08-26 30.63 30.63 29.66 3,112,700 29.97 29.83
09-08-25 30.01 30.50 29.83 3,746,000 30.40 30.25
09-08-24 30.18 30.34 29.69 3,266,900 30.00 29.86
09-08-21 30.28 30.28 29.26 4,213,900 29.87 29.73
09-08-20 28.81 30.55 28.81 4,715,000 29.92 29.78
09-08-19 28.49 29.25 28.24 3,919,000 29.12 28.98
09-08-18 29.93 29.93 28.78 3,026,300 29.47 29.33
09-08-17 28.41 30.63 28.36 8,161,300 29.68 29.54
09-08-14 29.05 29.25 28.31 2,985,200 28.82 28.68
Date Open High Low Vol Cls adjCls
09-08-13 28.72 29.51 28.50 4,341,700 29.05 28.91
09-08-12 28.12 29.05 27.69 3,162,000 28.72 28.58
09-08-11 28.03 28.58 27.55 4,224,300 28.13 28.00
09-08-10 27.60 28.01 27.35 2,708,200 28.01 27.88
09-08-07 27.29 28.24 27.10 3,421,600 27.65 27.52
09-08-06 27.57 27.86 26.49 5,862,800 26.84 26.71
09-08-05 28.02 28.03 27.31 3,076,600 27.55 27.42
09-08-04 27.88 28.65 27.41 4,566,500 27.93 27.80
09-08-03 28.27 28.75 27.32 5,811,200 28.05 27.92
Date Open High Low Vol Cls adjCls
09-07-31 27.73 28.64 27.57 5,099,700 28.40 28.26
09-07-30 28.21 29.16 27.23 9,443,400 27.76 27.63
09-07-29 28.15 29.00 26.04 9,498,800 26.58 26.45
09-07-28 26.87 28.99 26.38 9,700,000 28.47 28.33
09-07-27 25.79 26.98 25.56 3,716,700 26.44 26.31
09-07-24 25.51 26.35 25.34 4,097,500 26.20 26.07
09-07-23 24.38 25.53 24.10 4,698,600 25.32 25.20
09-07-22 24.59 24.91 24.28 4,760,100 24.41 24.29
09-07-21 24.89 25.67 24.23 4,200,500 24.63 24.51
Date Open High Low Vol Cls adjCls
09-07-20 24.85 25.00 24.29 3,471,900 24.97 24.85
09-07-17 24.93 25.00 24.45 4,046,300 24.87 24.75
09-07-16 24.49 24.98 23.34 5,800,100 24.75 24.63
09-07-15 24.82 25.10 23.49 5,988,400 24.52 24.40
09-07-14 24.65 25.07 24.16 3,304,100 24.61 24.49
09-07-13 24.11 24.73 23.96 3,366,300 24.68 24.56
09-07-10 23.84 24.68 23.80 3,042,900 23.98 23.87
09-07-09 24.22 24.65 23.28 5,048,800 24.07 23.96
09-07-08 25.41 25.52 23.35 7,601,100 24.13 24.01
Date Open High Low Vol Cls adjCls
09-07-07 23.51 25.68 23.46 9,531,900 25.24 25.12
09-07-06 23.54 23.84 23.10 3,497,600 23.47 23.36
09-07-02 24.11 24.39 23.52 4,381,900 23.66 23.55
09-07-01 23.88 24.86 23.54 3,858,600 24.57 24.45
09-06-30 24.27 24.58 23.76 4,565,800 24.09 23.97
09-06-29 24.65 24.89 23.86 4,252,000 24.25 24.13
09-06-26 24.90 25.10 24.38 3,506,900 24.67 24.55
09-06-25 23.49 25.60 23.29 6,653,300 24.98 24.86
09-06-24 24.23 24.45 23.57 4,789,600 23.71 23.60
Date Open High Low Vol Cls adjCls
09-06-23 23.98 24.25 23.56 3,476,100 23.88 23.77
09-06-22 24.59 25.07 23.59 6,570,600 23.92 23.81
09-06-19 24.18 25.43 24.06 11,455,800 25.24 25.12
09-06-18 21.98 23.74 21.93 8,136,000 23.66 23.55
09-06-17 21.45 22.29 21.10 5,745,400 21.84 21.74
09-06-16 20.30 21.98 20.27 7,074,100 21.54 21.44
09-06-15 20.41 20.77 20.15 3,743,700 20.40 20.30
09-06-12 20.63 21.16 20.21 4,074,800 20.89 20.79
09-06-11 20.24 21.12 20.00 4,763,200 20.90 20.80
Date Open High Low Vol Cls adjCls
09-06-10 20.67 21.27 20.17 4,767,600 20.47 20.37
09-06-09 21.55 21.58 19.85 9,191,900 20.41 20.31
09-06-08 22.73 22.78 21.11 7,066,000 21.27 21.17
09-06-05 23.49 23.60 22.67 2,661,000 22.84 22.73
09-06-04 23.47 23.83 22.49 3,872,700 23.07 22.96
09-06-03 22.35 23.30 22.17 5,400,900 23.20 23.09
09-06-02 22.82 24.03 22.60 4,555,700 23.46 23.35
09-06-01 22.45 23.48 22.24 5,222,700 23.12 23.01
09-05-29 21.85 22.30 21.20 4,728,200 22.17 22.06
Date Open High Low Vol Cls adjCls
09-05-28 20.54 22.20 20.54 7,796,100 21.89 21.79
09-05-27 20.31 21.04 20.19 3,652,100 20.33 20.23
09-05-26 19.78 20.67 19.32 3,735,800 20.47 20.37
09-05-22 20.65 20.97 19.89 3,205,600 19.93 19.83
09-05-21 20.61 21.74 20.46 4,399,700 20.74 20.64
09-05-20 21.28 21.98 20.85 3,236,600 20.94 20.84
09-05-19 21.47 21.92 20.94 3,601,400 21.00 20.90
09-05-18 21.90 21.91 20.76 5,471,700 21.47 21.37
09-05-15 21.81 22.98 21.48 4,481,800 21.66 21.56
Date Open High Low Vol Cls adjCls
09-05-14 21.74 22.23 21.02 5,318,700 21.86 21.76
09-05-13 21.22 22.26 20.80 4,902,400 21.21 21.11
09-05-12 21.63 22.00 20.90 3,101,400 21.50 21.40
09-05-11 23.77 23.77 21.37 5,669,400 21.43 21.33
09-05-08 23.51 24.63 23.47 7,163,100 23.68 23.57
09-05-07 20.28 23.49 20.15 10,634,700 22.34 22.23
09-05-06 19.50 20.16 19.02 5,152,900 20.07 19.97
09-05-05 19.50 19.98 19.02 5,709,800 19.23 19.14
09-05-04 19.94 19.94 18.55 4,898,900 19.31 19.22
Date Open High Low Vol Cls adjCls
09-05-01 19.75 20.00 19.32 2,920,900 19.49 19.40
09-04-30 19.80 21.13 19.35 5,733,100 19.71 19.62
09-04-29 20.34 21.32 19.83 3,806,500 20.77 20.67
09-04-28 19.33 21.18 19.33 4,424,100 20.39 20.29
09-04-27 20.09 20.79 19.49 3,711,900 19.50 19.41
09-04-24 19.46 20.14 19.16 2,716,700 19.58 19.49
09-04-23 20.12 20.52 18.95 2,880,700 19.57 19.48
09-04-22 19.73 20.52 19.51 2,389,400 20.02 19.92
09-04-21 20.35 20.86 19.42 2,938,500 20.12 20.02
Date Open High Low Vol Cls adjCls
09-04-20 21.07 21.35 19.97 3,251,300 20.05 19.95
09-04-17 21.38 21.80 20.83 3,743,000 21.41 21.31
09-04-16 20.62 21.64 20.10 7,099,700 21.22 21.12
09-04-15 19.53 20.79 19.51 5,960,200 20.75 20.65
09-04-14 19.84 20.38 19.47 3,570,500 19.56 19.47
09-04-13 20.51 21.31 20.30 4,430,800 20.43 20.33
09-04-09 19.41 20.63 19.32 5,146,700 20.45 20.35
09-04-08 18.28 19.26 17.98 4,902,900 19.03 18.94
09-04-07 17.49 18.36 16.89 5,223,200 17.85 17.76
Date Open High Low Vol Cls adjCls
09-04-06 18.13 18.99 17.71 3,980,500 17.90 17.81
09-04-03 18.59 19.01 17.77 4,245,600 18.34 18.25
09-04-02 18.43 19.25 18.28 4,855,100 18.60 18.51
09-04-01 17.20 18.29 16.84 4,763,100 17.89 17.80
09-03-31 17.51 18.21 17.06 4,140,400 17.59 17.51
09-03-30 17.35 17.60 16.70 4,724,300 17.13 17.05
09-03-27 18.44 18.52 17.82 3,154,900 17.90 17.81
09-03-26 17.99 18.71 17.80 3,121,100 18.64 18.55
09-03-25 18.35 18.48 17.37 4,591,400 17.75 17.67
Date Open High Low Vol Cls adjCls
09-03-24 18.03 18.71 17.73 4,004,100 17.76 17.68
09-03-23 17.83 18.87 17.56 5,680,300 18.72 18.63
09-03-20 17.87 17.90 16.85 4,736,200 17.26 17.18
09-03-19 18.82 19.20 17.51 5,758,900 17.82 17.73
09-03-18 17.13 19.33 16.78 8,644,400 18.50 18.41
09-03-17 16.74 17.26 16.40 4,366,600 17.25 17.17
09-03-16 17.36 17.95 16.62 5,365,300 16.67 16.59
09-03-13 16.65 17.52 16.65 5,121,800 17.24 17.16
09-03-12 15.28 17.00 15.18 6,663,700 16.54 16.46
Date Open High Low Vol Cls adjCls
09-03-11 15.46 15.86 14.98 6,078,500 15.29 15.22
09-03-10 14.26 15.55 13.84 6,469,100 15.32 15.25
09-03-09 13.40 14.18 12.91 4,825,800 13.61 13.54
09-03-06 13.01 13.62 12.74 7,623,000 13.44 13.34
09-03-05 13.96 14.14 12.68 5,870,800 12.87 12.77
09-03-04 13.69 14.75 13.29 6,897,300 14.34 14.23
09-03-03 14.45 14.98 13.02 9,369,000 13.33 13.23
09-03-02 15.65 15.65 13.58 9,812,700 14.03 13.92
09-02-27 15.94 17.14 15.58 7,635,000 15.76 15.64
Date Open High Low Vol Cls adjCls
09-02-26 18.19 18.19 15.76 9,547,200 16.39 16.26
09-02-25 18.71 18.75 17.46 6,033,500 17.92 17.78
09-02-24 18.02 18.89 17.86 8,281,200 18.80 18.65
09-02-23 18.23 18.99 16.86 9,185,500 17.72 17.58
09-02-20 18.80 19.33 18.05 7,490,200 18.67 18.53
09-02-19 20.98 21.39 19.19 6,834,200 19.22 19.07
09-02-18 20.08 20.89 19.60 8,543,500 20.60 20.44
09-02-17 20.50 20.93 19.75 5,118,200 19.92 19.77
09-02-13 21.48 21.96 20.98 3,720,000 21.30 21.14
Date Open High Low Vol Cls adjCls
09-02-12 20.41 21.83 20.00 4,641,800 21.49 21.32
09-02-11 20.69 21.24 20.32 4,292,400 21.14 20.98
09-02-10 21.88 22.25 20.07 6,667,800 20.53 20.37
09-02-09 22.00 23.06 21.37 4,128,800 22.25 22.08
09-02-06 21.46 22.50 20.69 5,681,700 21.73 21.56
09-02-05 18.44 21.78 18.44 12,772,600 21.39 21.22
09-02-04 18.36 18.63 17.57 5,236,200 18.02 17.88
09-02-03 17.87 18.58 17.60 5,254,600 18.37 18.23
09-02-02 17.01 18.05 16.79 6,082,500 17.66 17.52
Date Open High Low Vol Cls adjCls
09-01-30 17.62 17.78 16.66 5,034,100 17.36 17.23
09-01-29 18.12 18.25 17.29 4,551,400 17.60 17.46
09-01-28 16.01 18.82 16.01 9,245,600 18.29 18.15
09-01-27 15.73 16.63 15.65 4,230,900 16.55 16.42
09-01-26 15.64 16.11 15.34 2,947,500 15.60 15.48
09-01-23 14.13 15.78 14.12 3,050,800 15.52 15.40
09-01-22 14.52 15.45 14.10 7,596,400 14.95 14.83
09-01-21 14.97 15.06 14.04 4,305,100 14.85 14.74
09-01-20 15.23 15.97 14.04 5,367,000 14.11 14.00
Date Open High Low Vol Cls adjCls
09-01-16 14.81 15.67 14.72 6,182,500 15.27 15.15
09-01-15 14.64 14.97 14.01 5,585,400 14.72 14.61
09-01-14 15.04 15.04 14.31 3,612,100 14.66 14.55
09-01-13 14.77 16.51 14.77 8,594,500 15.42 15.30
09-01-12 16.67 17.16 15.83 3,213,800 16.03 15.91
09-01-09 17.61 17.68 16.53 3,113,500 16.71 16.58
09-01-08 17.04 17.52 16.72 2,715,400 17.39 17.26
09-01-07 17.87 18.05 17.00 3,870,700 17.09 16.96
09-01-06 17.66 18.27 17.52 4,732,800 18.17 18.03
Date Open High Low Vol Cls adjCls
09-01-05 17.70 18.78 17.28 4,649,200 18.15 18.01
09-01-02 16.91 17.91 16.78 3,099,700 17.79 17.65
08-12-31 16.47 16.99 16.27 3,100,700 16.85 16.72
08-12-30 15.53 16.52 15.51 2,725,000 16.49 16.36
08-12-29 15.60 15.73 15.16 3,385,200 15.39 15.27
08-12-26 15.73 15.98 15.63 1,422,200 15.88 15.76
08-12-24 15.60 15.60 15.09 688,300 15.40 15.28
08-12-23 15.73 16.16 15.41 2,117,700 15.51 15.39
08-12-22 16.13 17.44 15.13 2,999,700 15.53 15.41
Date Open High Low Vol Cls adjCls
08-12-19 15.51 16.48 15.22 6,023,600 16.18 16.05
08-12-18 16.06 16.99 15.40 4,233,700 15.90 15.78
08-12-17 15.64 16.38 15.30 3,891,300 15.84 15.72
08-12-16 14.99 16.09 14.13 6,761,600 15.98 15.86
08-12-15 15.63 16.03 14.14 4,648,900 14.63 14.52
08-12-12 14.34 15.54 13.77 7,438,900 15.54 15.42
08-12-11 14.39 15.66 14.38 4,937,000 14.80 14.69
08-12-10 14.25 14.76 13.87 3,565,900 14.39 14.28
08-12-09 14.50 16.30 13.89 8,274,500 14.05 13.94
Date Open High Low Vol Cls adjCls
08-12-08 14.50 14.99 13.84 6,360,700 14.70 14.59
08-12-05 12.13 14.26 11.48 7,954,400 14.14 14.03
08-12-04 11.80 12.79 11.80 5,457,100 12.31 12.21
08-12-03 11.73 12.59 11.32 4,388,900 12.44 12.34
08-12-02 11.01 12.20 11.01 6,034,400 11.99 11.90
08-12-01 11.77 11.93 11.01 4,024,300 11.16 11.07
08-11-28 12.33 12.66 11.86 2,149,900 12.11 12.02
08-11-26 11.31 12.47 10.75 4,743,300 12.37 12.27
08-11-25 10.87 11.79 10.08 8,084,800 11.54 11.45
Date Open High Low Vol Cls adjCls
08-11-24 9.11 10.67 8.94 8,491,500 10.42 10.34
08-11-21 9.13 9.51 8.00 16,410,900 8.82 8.75
08-11-20 10.85 11.00 8.78 9,602,300 8.88 8.81
08-11-19 12.52 12.86 10.67 7,514,600 10.88 10.80
08-11-18 12.18 12.94 11.80 5,006,500 12.55 12.45
08-11-17 12.80 13.35 12.16 5,408,300 12.18 12.09
08-11-14 13.01 14.04 12.49 7,364,400 12.95 12.85
08-11-13 13.13 13.44 12.12 7,320,600 13.21 13.11
08-11-12 13.47 13.88 12.93 4,077,500 13.01 12.91
Date Open High Low Vol Cls adjCls
08-11-11 15.17 15.17 13.50 5,360,300 14.15 14.04
08-11-10 16.34 16.55 14.42 4,261,200 15.05 14.93
08-11-07 15.41 16.07 15.23 4,172,800 15.85 15.73
08-11-06 16.81 16.95 15.06 7,503,800 15.32 15.20
08-11-05 17.65 18.53 16.94 5,859,500 17.15 17.02
08-11-04 18.19 18.78 17.01 10,526,700 18.01 17.87
08-11-03 16.41 19.34 16.13 14,618,000 19.18 19.03
08-10-31 15.34 18.08 9.82 51,904,300 16.30 16.17
08-10-30 20.56 20.60 15.08 17,798,700 15.58 15.46
Date Open High Low Vol Cls adjCls
08-10-29 21.91 21.94 19.25 8,399,000 19.85 19.70
08-10-28 22.48 22.48 20.63 6,222,300 22.25 22.08
08-10-27 23.43 23.43 20.26 5,311,600 20.73 20.57
08-10-24 22.52 24.45 22.16 3,519,800 23.83 23.65
08-10-23 24.51 25.53 23.21 4,609,100 24.42 24.23
08-10-22 25.57 26.20 23.78 4,754,700 24.43 24.24
08-10-21 27.48 29.29 26.34 3,440,100 27.86 27.64
08-10-20 25.53 27.84 25.06 2,735,900 27.80 27.58
08-10-17 25.05 27.23 25.02 8,020,300 25.22 25.02
Date Open High Low Vol Cls adjCls
08-10-16 26.92 29.07 24.36 6,678,300 25.74 25.54
08-10-15 29.95 30.77 26.41 5,699,100 26.50 26.29
08-10-14 28.68 31.12 28.42 5,892,800 30.52 30.28
08-10-13 23.06 27.50 22.73 4,876,900 27.50 27.29
08-10-10 24.42 24.89 21.25 7,715,200 22.26 22.09
08-10-09 27.76 27.90 24.80 6,415,800 24.80 24.61
08-10-08 29.19 30.10 26.78 4,564,500 27.65 27.44
08-10-07 31.20 31.91 29.63 2,664,300 30.25 30.02
08-10-06 33.46 34.00 28.87 3,571,700 30.29 30.06
Date Open High Low Vol Cls adjCls
08-10-03 32.92 34.48 32.67 2,105,000 33.40 33.14
08-10-02 33.62 33.98 31.35 1,651,800 32.17 31.92
08-10-01 34.20 35.29 32.36 1,431,200 33.76 33.50
08-09-30 35.25 35.25 32.79 1,918,700 33.98 33.72
08-09-29 35.82 37.07 31.69 2,008,200 33.33 33.07
08-09-26 34.73 37.41 34.73 1,322,500 36.53 36.25
08-09-25 33.85 36.15 33.85 1,568,200 35.31 35.04
08-09-24 34.26 34.68 33.73 1,302,400 33.73 33.47
08-09-23 34.55 35.07 33.96 1,722,200 34.51 34.24
Date Open High Low Vol Cls adjCls
08-09-22 35.50 36.30 34.17 2,182,800 34.53 34.26
08-09-19 41.65 42.75 36.42 4,649,800 36.85 36.56
08-09-18 36.15 39.31 33.99 5,524,700 37.17 36.88
08-09-17 37.15 37.70 35.60 3,176,800 35.60 35.32
08-09-16 38.71 39.24 36.56 4,023,700 37.94 37.65
08-09-15 39.78 40.43 39.00 2,485,800 39.49 39.18
08-09-12 40.29 40.83 39.67 2,474,200 40.66 40.35
08-09-11 39.34 40.88 39.07 2,989,800 40.66 40.35
08-09-10 39.56 40.41 39.14 2,696,900 39.92 39.61
Date Open High Low Vol Cls adjCls
08-09-09 40.91 41.44 39.24 3,543,900 39.36 39.06
08-09-08 40.67 41.18 40.38 2,142,800 41.07 40.75
08-09-05 39.39 39.92 38.72 2,075,700 39.82 39.51
08-09-04 41.59 41.73 39.65 2,713,700 39.67 39.36
08-09-03 41.60 42.43 41.18 1,732,000 41.96 41.64
08-09-02 41.89 43.48 41.49 2,838,300 41.87 41.55
08-08-29 42.24 42.91 41.86 1,847,100 41.88 41.56
08-08-28 41.87 42.63 41.81 1,327,900 42.46 42.13
08-08-27 41.65 42.12 40.77 1,739,400 41.78 41.46
Date Open High Low Vol Cls adjCls
08-08-26 41.05 41.84 40.58 1,266,500 41.53 41.21
08-08-25 41.56 42.32 40.68 2,026,400 41.06 40.74
08-08-22 41.56 42.52 41.42 1,900,000 42.26 41.93
08-08-21 41.50 41.95 41.11 1,874,700 41.48 41.16
08-08-20 42.25 42.25 41.21 1,639,100 41.78 41.46
08-08-19 42.05 42.44 41.48 2,293,100 41.99 41.67
08-08-18 43.45 43.45 41.87 1,819,800 42.20 41.87
08-08-15 42.72 44.14 42.55 2,455,200 43.15 42.82
08-08-14 42.00 43.11 41.89 2,242,600 42.65 42.32
Date Open High Low Vol Cls adjCls
08-08-13 41.80 42.72 41.53 2,121,300 42.24 41.91
08-08-12 41.98 43.32 41.56 3,257,600 41.75 41.43
08-08-11 42.20 42.72 40.01 2,499,900 42.64 42.31
08-08-08 40.66 42.26 40.34 4,587,800 42.18 41.85
08-08-07 39.85 41.11 39.64 3,880,500 40.66 40.35
08-08-06 39.19 40.29 38.81 4,120,300 40.09 39.78
08-08-05 37.35 39.46 37.09 3,386,800 39.38 39.08
08-08-04 35.66 38.12 35.66 3,435,000 37.48 37.19
08-08-01 36.29 36.29 34.10 5,534,900 35.61 35.33
Date Open High Low Vol Cls adjCls
08-07-31 36.74 37.68 36.53 3,938,400 37.02 36.73
08-07-30 36.51 37.24 36.14 1,654,900 36.86 36.57
08-07-29 36.23 36.84 35.88 3,276,700 36.43 36.15
08-07-28 37.10 37.33 36.56 1,705,700 36.59 36.31
08-07-25 37.02 37.49 36.71 2,279,400 37.10 36.81
08-07-24 37.67 37.67 36.68 2,337,900 36.84 36.55
08-07-23 36.52 38.00 36.09 4,047,200 37.58 37.29
08-07-22 34.01 36.24 34.01 3,620,200 36.05 35.77
08-07-21 34.80 35.45 33.76 3,137,500 34.11 33.85
Date Open High Low Vol Cls adjCls
08-07-18 34.07 35.05 33.54 2,912,500 34.97 34.70
08-07-17 33.52 34.29 32.82 3,938,100 34.11 33.85
08-07-16 33.60 33.82 33.11 2,585,200 33.73 33.47
08-07-15 34.13 34.41 32.91 3,270,200 33.62 33.36
08-07-14 34.40 35.17 34.15 2,436,300 34.45 34.18
08-07-11 33.89 34.39 33.23 3,048,300 33.81 33.55
08-07-10 35.34 35.58 33.50 5,589,400 34.29 34.02
08-07-09 35.82 36.40 35.55 3,001,000 35.61 35.33
08-07-08 34.35 35.86 34.31 2,281,100 35.85 35.57
Date Open High Low Vol Cls adjCls
08-07-07 34.57 35.00 33.85 3,273,400 34.37 34.10
08-07-03 35.30 35.69 33.72 3,633,100 34.41 34.14
08-07-02 35.66 36.79 35.50 5,295,100 35.72 35.44
08-07-01 35.29 35.65 34.78 3,069,400 34.95 34.68
08-06-30 35.59 35.90 35.28 2,696,600 35.39 35.12
08-06-27 35.36 36.01 35.27 4,276,300 35.70 35.42
08-06-26 36.14 36.42 35.18 2,207,200 35.23 34.96
08-06-25 35.78 36.96 35.78 2,735,300 36.62 36.34
08-06-24 35.30 36.30 35.30 3,218,100 35.87 35.59
Date Open High Low Vol Cls adjCls
08-06-23 36.27 36.32 35.07 4,321,500 35.36 35.09
08-06-20 36.91 37.11 36.08 4,006,600 36.19 35.91
08-06-19 38.24 38.34 36.25 8,055,400 36.94 36.65
08-06-18 40.18 40.18 39.55 2,396,800 39.70 39.39
08-06-17 40.54 40.79 39.94 2,549,000 40.10 39.79
08-06-16 39.82 40.70 39.20 2,458,000 40.10 39.79
08-06-13 40.33 40.98 39.67 2,241,400 40.65 40.34
08-06-12 40.13 40.22 39.74 2,808,900 39.93 39.62
08-06-11 40.29 40.42 39.80 3,081,600 39.89 39.58
Date Open High Low Vol Cls adjCls
08-06-10 40.16 40.56 39.88 2,643,500 40.34 40.03
08-06-09 41.85 41.85 40.47 2,116,700 40.59 40.28
08-06-06 41.75 42.12 41.31 2,879,500 41.55 41.23
08-06-05 40.51 42.43 40.07 4,015,500 42.29 41.96
08-06-04 40.20 41.32 40.20 2,769,900 40.70 40.39
08-06-03 40.21 40.64 39.71 2,455,300 40.20 39.89
08-06-02 40.50 40.85 39.92 1,904,900 40.15 39.84
08-05-30 41.02 41.30 40.58 1,667,700 40.60 40.29
08-05-29 40.37 41.33 40.35 2,418,900 40.93 40.61
Date Open High Low Vol Cls adjCls
08-05-28 40.60 42.00 40.43 1,749,500 40.65 40.34
08-05-27 40.33 40.67 39.90 2,676,900 40.48 40.17
08-05-23 40.48 40.94 40.31 2,895,200 40.59 40.28
08-05-22 38.56 40.97 38.55 2,991,500 40.74 40.42
08-05-21 39.26 40.48 39.25 3,066,700 39.83 39.52
08-05-20 40.02 40.36 38.87 4,684,000 39.55 39.24
08-05-19 40.56 40.63 39.56 2,693,600 39.80 39.49
08-05-16 40.90 40.90 39.68 3,283,300 40.46 40.15
08-05-15 40.01 40.26 39.57 2,402,100 40.21 39.90
Date Open High Low Vol Cls adjCls
08-05-14 40.00 40.26 39.55 2,963,200 40.06 39.75
08-05-13 41.37 41.37 39.42 3,738,400 39.87 39.56
08-05-12 41.30 41.71 40.68 1,991,700 40.91 40.59
08-05-09 40.71 41.31 40.50 1,963,200 41.28 40.96
08-05-08 41.03 41.25 40.60 2,068,600 41.17 40.85
08-05-07 41.49 41.49 40.54 2,682,800 40.80 40.48
08-05-06 41.41 41.41 40.18 1,960,100 41.14 40.82
08-05-05 42.00 42.30 40.97 3,037,800 41.18 40.86
08-05-02 42.93 42.93 41.30 3,066,900 42.43 42.10
Date Open High Low Vol Cls adjCls
08-05-01 41.90 42.00 40.32 4,867,500 41.00 40.68
08-04-30 43.48 43.94 42.36 2,026,600 42.71 42.38
08-04-29 43.36 44.00 43.01 1,442,300 43.69 43.35
08-04-28 43.96 43.96 42.98 1,271,900 43.33 42.99
08-04-25 42.19 43.55 41.81 1,642,100 43.49 43.15
08-04-24 43.45 43.45 41.55 1,956,900 42.08 41.75
08-04-23 40.07 43.32 39.76 5,129,900 42.88 42.55
08-04-22 41.45 41.45 39.40 4,262,100 39.83 39.52
08-04-21 42.39 42.99 41.97 2,159,100 42.31 41.98
Date Open High Low Vol Cls adjCls
08-04-18 43.96 44.24 42.56 1,613,100 42.70 42.37
08-04-17 42.71 43.50 42.51 1,761,000 43.15 42.82
08-04-16 40.42 43.34 40.42 1,638,300 42.64 42.31
08-04-15 41.43 43.22 41.43 2,379,300 42.69 42.36
08-04-14 41.68 42.27 41.33 1,475,000 41.69 41.37
08-04-11 43.38 43.50 41.79 1,505,100 41.85 41.53
08-04-10 42.24 43.38 42.00 1,708,700 42.85 42.52
08-04-09 43.75 44.02 42.72 1,345,800 42.88 42.55
08-04-08 43.19 44.12 43.01 1,299,600 43.59 43.25
Date Open High Low Vol Cls adjCls
08-04-07 43.82 44.30 43.33 1,422,000 43.40 43.06
08-04-04 43.48 43.77 42.68 1,480,200 43.42 43.08
08-04-03 42.88 43.85 42.76 2,306,000 43.08 42.75
08-04-02 44.03 44.50 42.96 3,130,100 43.21 42.88
08-04-01 41.00 44.18 40.00 3,150,000 44.18 43.84
08-03-31 41.34 41.52 40.46 2,072,300 40.57 40.26
08-03-28 41.90 41.90 40.98 1,559,400 41.11 40.79
08-03-27 41.36 41.96 40.97 1,675,300 41.62 41.30
08-03-26 41.75 41.75 40.84 1,711,700 41.26 40.94
Date Open High Low Vol Cls adjCls
08-03-25 42.54 42.80 41.38 1,938,800 41.91 41.59
08-03-24 42.00 42.00 40.71 1,898,400 41.41 41.09
08-03-20 39.38 41.29 38.84 2,434,000 39.83 39.52
08-03-19 39.99 41.06 39.38 2,571,000 39.38 39.08
08-03-18 40.00 40.22 38.35 3,253,600 39.57 39.26
08-03-17 39.30 40.04 39.00 3,041,500 39.43 39.12
08-03-14 41.36 41.36 39.13 3,942,700 39.94 39.63
08-03-13 40.00 41.17 39.75 5,108,700 41.04 40.72
08-03-12 37.40 41.75 37.01 9,304,800 39.95 39.64
Date Open High Low Vol Cls adjCls
08-03-11 40.50 40.64 36.75 11,468,600 38.76 38.46
08-03-10 43.01 44.50 42.80 1,596,400 42.98 42.65
08-03-07 42.83 43.76 42.67 2,800,000 42.89 42.56
08-03-06 44.64 44.94 43.18 1,623,800 43.26 42.89
08-03-05 44.07 45.13 44.05 1,883,400 44.92 44.53
08-03-04 44.24 44.56 43.78 2,725,800 44.17 43.79
08-03-03 44.44 44.93 43.58 2,019,700 44.74 44.35
08-02-29 45.84 45.96 44.40 2,076,700 44.58 44.19
08-02-28 47.47 47.69 46.29 1,869,000 46.43 46.03
Date Open High Low Vol Cls adjCls
08-02-27 47.39 48.30 47.39 1,035,800 47.72 47.31
08-02-26 47.26 48.06 47.17 2,424,200 47.75 47.34
08-02-25 47.45 47.65 46.62 1,372,300 47.43 47.02
08-02-22 47.42 47.47 46.09 1,696,800 47.37 46.96
08-02-21 48.38 48.41 47.05 1,058,700 47.14 46.73
08-02-20 47.52 48.36 47.10 1,471,100 48.22 47.80
08-02-19 49.07 49.07 47.61 1,717,400 47.84 47.43
08-02-15 45.97 48.47 45.76 2,899,200 48.47 48.05
08-02-14 46.92 47.16 45.75 1,797,300 45.85 45.45
Date Open High Low Vol Cls adjCls
08-02-13 46.79 47.39 45.07 5,382,100 46.81 46.40
08-02-12 47.16 47.16 46.45 3,135,500 47.05 46.64
08-02-11 47.93 47.93 46.05 1,689,800 47.14 46.73
08-02-08 48.07 48.09 47.24 1,326,000 47.58 47.17
08-02-07 48.77 49.03 46.49 3,260,800 48.23 47.81
08-02-06 45.57 49.61 45.57 3,093,300 48.78 48.36
08-02-05 48.89 49.31 47.79 2,073,700 47.81 47.40
08-02-04 49.80 49.80 49.20 931,000 49.49 49.06
08-02-01 49.66 50.20 48.91 1,926,900 49.79 49.36
Date Open High Low Vol Cls adjCls
08-01-31 49.12 49.95 48.51 2,085,300 49.19 48.76
08-01-30 50.37 51.01 49.56 1,548,200 49.78 49.35
08-01-29 49.74 51.14 49.68 1,378,100 50.40 49.96
08-01-28 48.74 49.82 47.94 1,569,100 49.74 49.31
08-01-25 49.93 50.17 48.44 1,977,300 48.57 48.15
08-01-24 49.62 49.98 48.49 1,701,500 49.55 49.12
08-01-23 49.16 50.06 48.17 4,046,800 49.61 49.18
08-01-22 49.55 51.52 49.55 2,752,700 50.63 50.19
08-01-18 53.51 55.54 51.15 2,768,000 51.87 51.42
Date Open High Low Vol Cls adjCls
08-01-17 56.11 56.11 52.07 5,419,400 53.28 52.82
08-01-16 54.37 56.90 53.97 3,002,800 55.88 55.40
08-01-15 55.47 56.05 54.24 2,438,800 54.41 53.94
08-01-14 55.38 56.13 54.55 2,967,500 56.05 55.56
08-01-11 55.68 56.10 55.01 2,473,800 55.05 54.57
08-01-10 56.05 56.98 55.92 2,405,400 56.30 55.81
08-01-09 55.05 56.48 54.62 2,985,200 56.36 55.87
08-01-08 54.98 55.75 54.63 2,612,700 55.02 54.54
08-01-07 53.37 54.77 52.63 1,978,500 54.63 54.16
Date Open High Low Vol Cls adjCls
08-01-04 53.28 53.96 52.75 1,387,800 53.21 52.75
08-01-03 54.20 54.61 53.52 1,186,100 53.52 53.06
08-01-02 53.80 54.72 53.50 2,218,200 54.16 53.69
07-12-31 54.17 54.49 53.52 897,900 53.73 53.26
07-12-28 54.98 54.98 54.16 1,647,400 54.60 54.13
07-12-27 54.46 54.83 54.04 1,208,800 54.40 53.93
07-12-26 54.26 54.71 53.53 886,500 54.59 54.12
07-12-24 54.34 54.99 53.99 382,400 54.50 54.03
07-12-21 54.03 54.63 53.73 2,303,900 54.40 53.93
Date Open High Low Vol Cls adjCls
07-12-20 53.63 54.04 52.84 995,600 53.49 53.03
07-12-19 54.35 54.35 52.67 1,068,100 53.13 52.67
07-12-18 53.08 53.80 52.38 1,597,200 53.39 52.93
07-12-17 53.25 53.51 52.51 1,699,600 52.80 52.34
07-12-14 54.78 55.09 53.64 1,809,000 53.72 53.26
07-12-13 53.55 55.25 53.06 2,343,200 55.20 54.72
07-12-12 54.74 55.29 53.28 1,986,500 53.71 53.25
07-12-11 55.50 55.50 53.15 3,046,500 53.43 52.97
07-12-10 55.97 55.97 55.04 1,697,900 55.30 54.81
Date Open High Low Vol Cls adjCls
07-12-07 55.37 56.90 55.25 2,707,000 55.70 55.21
07-12-06 55.34 55.59 54.70 2,310,200 55.38 54.89
07-12-05 54.44 55.46 54.29 2,648,900 55.36 54.87
07-12-04 54.23 54.35 53.22 3,417,300 53.53 53.06
07-12-03 53.88 55.25 53.38 3,336,400 54.66 54.18
07-11-30 52.90 54.42 52.37 4,118,600 53.61 53.14
07-11-29 51.58 52.64 51.29 2,548,900 52.30 51.84
07-11-28 50.46 51.93 50.16 2,741,100 51.64 51.18
07-11-27 49.47 50.59 49.03 3,409,400 50.46 50.01
Date Open High Low Vol Cls adjCls
07-11-26 49.25 50.67 49.17 1,860,600 49.31 48.87
07-11-23 48.97 49.43 48.76 731,800 49.03 48.60
07-11-21 49.10 49.66 48.65 2,021,800 48.75 48.32
07-11-20 49.14 49.89 48.86 1,727,500 49.61 49.17
07-11-19 49.09 49.33 48.63 2,115,400 48.89 48.46
07-11-16 49.90 50.37 48.96 2,286,500 49.41 48.97
07-11-15 49.75 50.53 49.13 1,867,200 49.47 49.03
07-11-14 49.30 50.78 48.71 2,274,000 49.85 49.41
07-11-13 49.34 49.34 48.21 1,976,500 48.90 48.47
Date Open High Low Vol Cls adjCls
07-11-12 49.29 50.25 48.59 1,451,300 49.03 48.60
07-11-09 49.35 49.82 49.00 1,753,700 49.28 48.84
07-11-08 49.54 50.03 48.83 1,587,300 49.83 49.39
07-11-07 50.70 51.09 49.44 1,748,900 49.50 49.06
07-11-06 50.27 50.93 49.72 1,278,100 50.82 50.37
07-11-05 49.94 50.59 49.00 2,041,500 50.27 49.83
07-11-02 51.25 51.25 48.63 4,239,700 49.93 49.49
07-11-01 51.67 52.76 51.54 2,366,600 51.75 51.29
07-10-31 52.41 52.68 51.47 1,940,400 52.49 52.03
Date Open High Low Vol Cls adjCls
07-10-30 52.21 52.90 51.58 1,182,100 51.83 51.37
07-10-29 52.37 53.97 52.12 1,483,200 52.22 51.76
07-10-26 53.20 53.50 51.25 1,265,000 52.07 51.61
07-10-25 51.62 53.18 49.59 1,866,500 52.90 52.43
07-10-24 51.61 51.86 49.99 1,600,900 50.90 50.45
07-10-23 51.68 52.01 51.35 632,300 51.97 51.51
07-10-22 50.68 51.61 50.25 856,300 51.48 51.03
07-10-19 52.82 53.01 51.43 1,569,400 51.45 51.00
07-10-18 53.35 53.87 52.91 1,241,900 53.24 52.77
Date Open High Low Vol Cls adjCls
07-10-17 51.92 53.43 51.85 1,935,500 53.24 52.77
07-10-16 51.53 51.79 51.19 900,200 51.34 50.89
07-10-15 52.87 53.17 51.33 922,200 51.68 51.22
07-10-12 52.00 53.58 51.95 1,458,400 52.87 52.40
07-10-11 53.92 54.15 51.86 2,069,900 52.07 51.61
07-10-10 53.50 54.15 53.04 1,193,200 53.58 53.11
07-10-09 52.65 53.53 52.60 1,826,000 53.40 52.93
07-10-08 52.68 53.20 52.67 925,900 52.77 52.30
07-10-05 52.48 53.09 52.39 815,600 52.77 52.30
Date Open High Low Vol Cls adjCls
07-10-04 53.05 53.44 51.77 1,272,100 52.13 51.67
07-10-03 53.29 53.52 52.66 1,245,600 53.20 52.73
07-10-02 54.74 54.97 53.52 1,216,200 53.65 53.18
07-10-01 53.55 54.84 52.93 1,500,400 54.48 54.00
07-09-28 53.61 53.85 52.96 1,288,000 53.29 52.82
07-09-27 53.81 54.00 53.08 618,800 53.42 52.95
07-09-26 52.46 53.74 51.69 1,435,700 53.50 53.03
07-09-25 52.30 53.00 51.98 1,532,100 52.11 51.65
07-09-24 52.69 53.25 52.26 1,171,900 52.54 52.08
Date Open High Low Vol Cls adjCls
07-09-21 51.58 52.99 51.58 2,290,600 52.87 52.40
07-09-20 53.46 53.46 51.58 2,507,200 51.87 51.41
07-09-19 54.07 54.34 53.11 2,136,300 53.41 52.94
07-09-18 53.70 53.91 52.99 2,564,600 53.82 53.34
07-09-17 54.03 54.20 52.66 1,361,700 53.69 53.22
07-09-14 53.59 54.65 53.03 1,604,300 54.34 53.86
07-09-13 54.51 54.60 53.87 1,172,100 54.05 53.57
07-09-12 52.17 54.65 51.93 2,799,800 54.17 53.69
07-09-11 51.74 52.40 51.50 1,309,500 52.22 51.76
Date Open High Low Vol Cls adjCls
07-09-10 52.23 52.23 50.92 1,147,800 51.43 50.98
07-09-07 51.99 52.74 51.83 1,541,900 51.90 51.43
07-09-06 52.03 52.63 51.83 1,789,600 52.43 51.96
07-09-05 51.82 52.53 51.77 1,843,500 52.20 51.73
07-09-04 51.95 52.64 51.72 1,216,600 52.34 51.87
07-08-31 51.54 52.12 51.29 1,371,500 51.68 51.21
07-08-30 50.92 51.61 50.65 1,588,300 51.04 50.58
07-08-29 50.51 51.18 50.25 2,037,400 51.18 50.72
07-08-28 49.38 50.94 49.38 2,357,900 50.18 49.73
Date Open High Low Vol Cls adjCls
07-08-27 50.36 50.80 49.54 1,533,600 49.58 49.13
07-08-24 49.89 50.75 49.18 1,522,600 50.66 50.20
07-08-23 50.42 50.76 49.70 1,817,000 49.89 49.44
07-08-22 49.19 50.10 49.17 2,402,900 49.98 49.53
07-08-21 48.04 48.97 48.01 1,721,500 48.65 48.21
07-08-20 48.13 49.44 46.19 1,958,800 48.75 48.31
07-08-17 47.79 48.40 46.83 2,856,400 47.65 47.22
07-08-16 46.64 47.54 45.13 2,805,800 46.66 46.24
07-08-15 47.98 48.87 47.22 2,126,700 47.24 46.81
Date Open High Low Vol Cls adjCls
07-08-14 48.88 49.27 47.76 2,555,000 47.97 47.54
07-08-13 46.87 49.84 46.87 2,973,200 48.49 48.05
07-08-10 44.80 48.42 43.01 4,582,600 47.40 46.97
07-08-09 46.90 47.35 45.11 4,390,600 45.11 44.70
07-08-08 48.92 49.39 46.56 4,291,900 46.90 46.48
07-08-07 50.00 50.00 47.50 3,252,300 47.98 47.55
07-08-06 48.25 48.85 47.81 2,906,100 48.80 48.36
07-08-03 48.57 50.60 47.87 3,622,400 47.87 47.44
07-08-02 49.33 51.28 49.23 3,084,500 50.75 50.29
Date Open High Low Vol Cls adjCls
07-08-01 48.77 50.00 46.31 4,693,800 48.89 48.45
07-07-31 52.75 52.87 51.62 2,263,100 51.64 51.17
07-07-30 51.02 52.43 50.30 2,938,000 52.25 51.78
07-07-27 51.50 51.67 50.16 2,040,500 50.19 49.74
07-07-26 52.21 52.34 50.91 2,357,400 51.64 51.17
07-07-25 53.06 53.36 52.00 2,559,600 52.41 51.94
07-07-24 53.29 54.14 52.95 1,957,700 53.07 52.59
07-07-23 50.86 53.79 50.86 1,948,400 53.52 53.04
07-07-20 53.55 53.55 52.24 2,645,800 52.37 51.90
Date Open High Low Vol Cls adjCls
07-07-19 53.92 54.26 53.51 1,930,600 53.52 53.04
07-07-18 54.05 54.68 53.52 1,844,500 54.00 53.51
07-07-17 54.22 54.22 53.51 1,517,200 53.73 53.25
07-07-16 53.89 54.11 53.62 1,245,100 53.91 53.42
07-07-13 54.25 54.31 53.58 1,379,200 53.89 53.40
07-07-12 53.75 54.54 53.59 1,681,800 54.42 53.93
07-07-11 53.35 54.05 53.33 1,490,400 53.76 53.27
07-07-10 53.54 54.66 53.20 1,910,300 53.20 52.72
07-07-09 54.45 54.60 53.99 1,231,000 54.08 53.59
Date Open High Low Vol Cls adjCls
07-07-06 53.87 54.70 53.61 1,645,500 54.28 53.79
07-07-05 55.04 55.04 53.27 1,444,800 54.08 53.59
07-07-03 54.13 54.41 53.45 864,100 53.50 53.02
07-07-02 52.22 54.03 52.07 1,999,800 53.87 53.38
07-06-29 52.79 53.25 51.92 1,716,200 52.22 51.75
07-06-28 52.82 53.20 52.39 1,858,400 52.76 52.28
07-06-27 51.75 52.90 51.19 1,645,000 52.81 52.33
07-06-26 52.40 52.72 51.85 2,317,100 52.22 51.75
07-06-25 52.99 53.52 52.33 2,170,900 52.38 51.91
Date Open High Low Vol Cls adjCls
07-06-22 53.61 53.88 52.97 3,493,700 52.98 52.50
07-06-21 54.10 54.47 53.39 1,925,100 54.05 53.56
07-06-20 55.51 55.69 53.93 1,958,500 53.95 53.46
07-06-19 55.03 55.44 54.90 2,415,600 55.30 54.80
07-06-18 55.52 55.52 54.55 1,508,300 54.62 54.13
07-06-15 55.00 55.00 53.90 2,514,000 54.46 53.97
07-06-14 53.84 54.15 53.48 2,126,400 53.91 53.42
07-06-13 54.45 54.70 53.08 3,708,700 53.83 53.34
07-06-12 54.38 54.98 54.34 2,184,800 54.41 53.92
Date Open High Low Vol Cls adjCls
07-06-11 54.90 55.31 54.62 1,958,600 54.78 54.29
07-06-08 54.45 54.90 54.23 2,021,300 54.90 54.40
07-06-07 55.34 55.95 54.50 2,752,900 54.72 54.22
07-06-06 56.49 56.68 55.45 3,342,500 55.74 55.23
07-06-05 56.04 56.87 55.71 2,656,600 56.06 55.54
07-06-04 168.50 172.84 167.80 2,370,300 168.05 55.50
07-06-01 167.60 168.62 167.52 1,716,300 168.50 55.65
07-05-31 167.22 168.68 167.04 2,546,100 167.63 55.36
07-05-30 167.30 168.07 167.18 2,598,900 167.46 55.31
Date Open High Low Vol Cls adjCls
07-05-29 164.59 169.40 164.59 3,540,600 169.00 55.81
07-05-25 164.50 165.80 164.00 2,580,000 165.09 54.52
07-05-24 164.00 164.48 162.79 2,916,600 163.04 53.85
07-05-23 164.10 164.53 162.82 2,396,400 162.83 53.78
07-05-22 163.55 164.47 162.38 2,491,500 163.56 54.02
07-05-21 165.33 165.53 162.61 4,012,200 163.55 54.01
07-05-18 166.00 166.98 164.78 1,649,400 166.67 55.05
07-05-17 164.49 166.08 163.58 2,594,400 165.67 54.71
07-05-16 165.50 166.14 164.47 2,727,600 164.74 54.41
Date Open High Low Vol Cls adjCls
07-05-15 165.00 167.20 163.71 2,953,200 163.74 54.08
07-05-14 163.85 164.98 163.15 2,260,200 164.38 54.29
07-05-11 161.93 163.61 160.65 1,735,200 163.50 54.00
07-05-10 161.00 162.56 160.64 2,077,800 161.72 53.41
07-05-09 162.45 162.87 161.43 4,212,900 161.58 53.36
07-05-08 160.96 164.03 160.86 2,905,500 163.51 54.00
07-05-07 162.00 162.50 159.91 2,791,500 161.39 53.30
07-05-04 158.95 162.40 158.20 3,546,000 160.90 53.14
07-05-03 154.95 158.59 153.70 4,838,100 158.39 52.31
Date Open High Low Vol Cls adjCls
07-05-02 153.15 158.80 150.04 6,391,800 153.84 50.81
07-05-01 156.58 156.78 154.83 2,671,200 155.21 51.26
07-04-30 154.94 156.70 154.48 3,330,000 155.59 51.39
07-04-27 153.90 154.64 152.49 1,782,900 154.43 51.00
07-04-26 153.73 155.00 151.81 6,213,300 153.79 50.79
07-04-25 151.39 153.46 149.70 4,303,800 153.42 50.67
07-04-24 152.20 153.28 151.33 2,347,500 152.76 50.45
07-04-23 152.77 153.71 151.62 1,802,700 152.64 50.41
07-04-20 151.75 152.64 151.00 2,131,200 152.27 50.29
Date Open High Low Vol Cls adjCls
07-04-19 149.74 150.81 149.12 2,939,700 150.03 49.55
07-04-18 151.89 153.30 151.51 3,269,400 151.99 50.20
07-04-17 151.83 152.80 150.84 2,745,900 152.05 50.22
07-04-16 149.10 152.09 148.71 2,891,400 151.36 49.99
07-04-13 146.80 149.11 146.30 2,325,000 148.93 49.19
07-04-12 144.70 146.67 144.70 1,967,700 146.23 48.29
07-04-11 148.11 148.40 145.81 2,317,200 146.89 48.51
07-04-10 147.10 148.99 146.97 2,254,800 148.54 49.06
07-04-09 147.62 148.48 147.15 1,634,400 147.66 48.77
Date Open High Low Vol Cls adjCls
07-04-05 146.60 148.16 145.34 1,947,000 147.62 48.75
07-04-04 145.99 147.62 144.78 2,154,600 147.46 48.70
07-04-03 144.46 146.95 144.39 2,024,100 146.70 48.45
07-04-02 143.14 144.22 142.89 2,239,500 143.95 47.54
07-03-30 142.00 143.26 141.50 2,189,400 142.66 47.12
07-03-29 144.68 145.43 141.51 3,483,600 141.75 46.81
07-03-28 145.18 145.60 143.64 1,938,300 144.66 47.78
07-03-27 146.30 146.54 143.78 2,865,000 145.77 48.14
07-03-26 145.78 147.33 145.12 1,479,300 147.10 48.58
Date Open High Low Vol Cls adjCls
07-03-23 145.94 146.87 145.21 2,247,900 146.41 48.35
07-03-22 146.63 147.28 145.68 2,985,600 145.74 48.13
07-03-21 144.58 147.13 143.84 2,497,500 146.80 48.48
07-03-20 144.30 145.33 143.07 2,678,700 144.90 47.86
07-03-19 142.95 144.44 142.40 2,468,100 143.94 47.54
07-03-16 141.76 142.61 141.05 5,088,300 142.33 47.01
07-03-15 138.66 141.10 138.47 2,975,100 140.88 46.53
07-03-14 137.55 139.75 137.10 3,942,600 139.11 45.94
07-03-13 139.09 140.00 137.07 3,196,500 137.07 45.27
Date Open High Low Vol Cls adjCls
07-03-12 139.99 141.25 139.22 2,439,900 140.09 46.27
07-03-09 140.31 141.28 139.71 1,964,400 139.95 46.22
07-03-08 140.25 141.62 139.53 2,316,000 140.09 46.26
07-03-07 141.40 141.40 139.00 2,622,600 139.86 46.18
07-03-06 139.99 140.54 138.95 3,759,300 139.91 46.20
07-03-05 140.05 140.67 139.06 3,279,900 139.11 45.93
07-03-02 143.68 143.68 141.01 3,175,200 141.01 46.56
07-03-01 142.05 143.19 139.80 3,909,300 142.69 47.12
07-02-28 138.30 143.00 138.30 4,515,000 142.50 47.05
Date Open High Low Vol Cls adjCls
07-02-27 146.70 146.70 137.19 2,919,000 138.84 45.85
07-02-26 142.74 143.05 141.31 2,089,500 142.60 47.09
07-02-23 144.94 144.94 143.56 2,540,400 143.89 47.51
07-02-22 145.10 145.96 144.59 3,291,300 145.00 47.88
07-02-21 144.55 145.45 144.39 2,064,900 144.59 47.74
07-02-20 144.70 145.87 144.12 3,004,200 145.55 48.06
07-02-16 143.20 144.21 143.07 3,162,300 143.92 47.52
07-02-15 142.25 144.39 142.00 2,713,800 143.90 47.52
07-02-14 141.12 142.90 140.82 3,519,900 142.81 47.16
Date Open High Low Vol Cls adjCls
07-02-13 140.80 141.23 139.57 2,891,400 141.12 46.60
07-02-12 137.65 140.01 137.65 2,790,900 139.92 46.20
07-02-09 139.20 139.89 137.44 1,902,300 137.99 45.57
07-02-08 139.50 140.66 138.79 2,334,900 139.19 45.96
07-02-07 140.37 142.38 137.45 8,085,300 139.95 46.21
07-02-06 135.62 137.40 135.14 3,500,700 137.12 45.28
07-02-05 134.40 135.98 134.34 3,029,100 135.51 44.75
07-02-02 134.45 135.00 133.82 1,954,200 133.95 44.23
07-02-01 132.61 134.72 131.99 2,516,700 134.59 44.44
Date Open High Low Vol Cls adjCls
07-01-31 132.33 132.98 131.39 2,255,700 132.40 43.72
07-01-30 131.05 132.47 130.60 2,458,800 132.33 43.70
07-01-29 130.70 131.87 130.25 2,591,400 131.10 43.29
07-01-26 129.99 130.26 129.37 2,209,500 129.95 42.91
07-01-25 129.54 131.00 129.45 1,925,100 129.85 42.88
07-01-24 129.50 129.63 127.27 5,043,900 129.55 42.78
07-01-23 129.05 130.83 128.39 1,729,500 130.63 43.13
07-01-22 129.94 130.75 128.75 2,011,800 129.05 42.61
07-01-19 130.10 130.47 129.20 2,000,400 129.94 42.91
Date Open High Low Vol Cls adjCls
07-01-18 129.10 130.66 128.47 2,912,100 129.45 42.75
07-01-17 130.80 131.75 130.21 2,141,700 131.53 43.43
07-01-16 130.30 131.28 130.01 1,543,500 130.76 43.18
07-01-12 130.40 131.23 130.07 1,387,800 130.77 43.18
07-01-11 128.73 130.66 128.25 2,303,700 130.58 43.12
07-01-10 127.40 129.09 127.00 1,373,400 128.73 42.51
07-01-09 127.04 129.60 127.04 1,892,400 127.95 42.25
07-01-08 128.14 129.00 127.12 2,681,700 128.64 42.48
07-01-05 128.70 128.92 127.20 2,873,100 128.39 42.40
Date Open High Low Vol Cls adjCls
07-01-04 131.78 131.78 128.80 3,039,600 129.30 42.70
07-01-03 132.83 132.99 130.57 2,210,400 131.79 43.52
06-12-29 131.86 132.65 131.57 1,128,300 131.57 43.45
06-12-28 131.96 132.59 131.36 938,100 132.11 43.62
06-12-27 131.05 132.01 131.01 1,222,800 131.81 43.52
06-12-26 130.50 131.55 130.20 1,329,300 130.80 43.19
06-12-22 131.85 131.85 129.87 1,526,700 130.35 43.04
06-12-21 131.91 132.49 131.01 1,756,800 131.94 43.57
06-12-20 131.30 132.39 131.20 1,809,900 131.90 43.55
Date Open High Low Vol Cls adjCls
06-12-19 128.56 132.19 128.52 2,620,800 131.58 43.45
06-12-18 129.30 130.60 128.50 1,457,700 129.76 42.85
06-12-15 129.91 130.56 129.25 2,361,300 129.65 42.81
06-12-14 129.38 130.08 127.04 2,378,700 129.66 42.81
06-12-13 129.45 129.65 127.46 2,375,100 128.38 42.39
06-12-12 129.09 129.87 128.26 1,814,700 129.27 42.69
06-12-11 128.45 129.06 127.91 1,261,800 128.77 42.52
06-12-08 128.36 128.62 127.02 1,302,600 128.01 42.27
06-12-07 128.45 128.88 127.42 1,369,500 127.92 42.24
Date Open High Low Vol Cls adjCls
06-12-06 127.00 128.66 126.53 1,873,800 127.82 42.20
06-12-05 127.15 127.80 126.48 1,545,900 127.22 42.00
06-12-04 126.00 127.99 125.93 2,640,600 127.22 42.00
06-12-01 126.05 126.85 124.12 2,048,100 125.39 41.40
06-11-30 123.30 126.33 123.30 4,013,400 126.05 41.61
06-11-29 122.73 124.58 122.48 3,843,900 122.97 40.60
06-11-28 121.92 124.33 121.80 2,848,500 122.48 40.44
06-11-27 124.15 125.14 122.61 2,197,500 122.61 40.48
06-11-24 124.20 125.25 123.79 628,200 124.69 41.17
Date Open High Low Vol Cls adjCls
06-11-22 123.83 125.10 123.83 1,309,500 124.80 41.20
06-11-21 123.85 125.51 123.48 3,397,500 124.08 40.96
06-11-20 120.80 123.67 120.80 2,954,100 123.09 40.64
06-11-17 120.55 121.62 120.08 1,857,900 121.49 40.11
06-11-16 121.81 122.47 120.88 2,514,900 120.91 39.92
06-11-15 120.75 122.00 120.14 4,940,100 121.10 39.98
06-11-14 120.67 121.74 120.33 3,093,900 121.47 40.10
06-11-13 118.85 120.65 118.84 1,833,900 120.00 39.62
06-11-10 118.29 119.45 118.20 2,674,500 119.15 39.34
Date Open High Low Vol Cls adjCls
06-11-09 119.42 120.35 117.24 3,739,500 117.69 38.85
06-11-08 120.70 120.93 118.20 4,947,000 119.42 39.43
06-11-07 122.24 123.15 121.40 2,703,600 122.26 40.36
06-11-06 120.69 123.09 120.02 2,697,000 122.66 40.50
06-11-03 121.70 121.70 119.79 2,244,000 120.68 39.84
06-11-02 117.97 122.26 117.90 4,383,300 121.65 40.16
06-11-01 124.99 125.84 115.81 10,056,900 118.97 39.28
06-10-31 117.97 118.29 116.12 2,953,200 116.98 38.62
06-10-30 117.96 119.08 116.88 3,745,500 117.27 38.72
Date Open High Low Vol Cls adjCls
06-10-27 118.30 119.50 117.43 2,137,500 118.20 39.02
06-10-26 119.00 119.75 117.78 3,104,400 118.54 39.13
06-10-25 117.47 117.53 115.14 2,758,800 116.27 38.39
06-10-24 119.25 119.61 116.75 2,844,600 117.67 38.85
06-10-23 119.71 121.18 119.05 1,951,800 119.87 39.57
06-10-20 119.68 120.18 119.37 2,137,500 119.90 39.58
06-10-19 119.10 119.80 118.10 2,256,900 119.33 39.40
06-10-18 117.16 118.85 116.28 2,980,200 118.55 39.14
06-10-17 117.23 117.69 115.93 2,205,000 116.27 38.39
Date Open High Low Vol Cls adjCls
06-10-16 117.51 118.56 116.71 1,587,000 117.23 38.70
06-10-13 118.49 119.45 116.81 2,953,500 117.86 38.91
06-10-12 118.65 120.07 118.02 3,306,000 118.99 39.28
06-10-11 117.30 118.89 117.05 2,989,200 118.00 38.96
06-10-10 118.82 119.05 117.32 3,163,500 117.83 38.90
06-10-09 117.73 119.70 116.89 2,394,600 118.81 39.22
06-10-06 118.51 119.58 117.29 3,107,400 117.73 38.87
06-10-05 115.60 119.55 115.60 3,914,700 118.76 39.21
06-10-04 114.75 115.81 114.21 2,894,100 115.40 38.10
Date Open High Low Vol Cls adjCls
06-10-03 110.72 116.59 110.72 2,777,400 115.14 38.01
06-10-02 116.33 116.87 115.34 1,996,200 116.44 38.44
06-09-29 116.37 117.05 116.05 3,376,500 116.32 38.40
06-09-28 116.61 116.97 116.05 3,253,500 116.61 38.50
06-09-27 117.30 118.00 116.09 4,460,400 116.61 38.50
06-09-26 117.93 118.82 116.97 3,188,700 117.55 38.81
06-09-25 117.50 119.47 116.82 3,022,500 118.83 39.23
06-09-22 118.28 118.85 116.90 3,090,600 117.11 38.66
06-09-21 118.58 119.51 117.65 3,438,900 117.94 38.94
Date Open High Low Vol Cls adjCls
06-09-20 117.26 119.26 117.26 3,602,100 118.83 39.23
06-09-19 115.41 117.75 115.24 2,966,100 117.51 38.79
06-09-18 116.20 116.89 115.05 3,003,300 115.06 37.99
06-09-15 116.70 117.19 115.06 4,599,300 115.26 38.05
06-09-14 116.46 117.14 115.17 2,271,000 115.82 38.24
06-09-13 117.40 117.71 115.62 3,117,300 116.96 38.61
06-09-12 114.25 117.64 114.19 4,259,700 117.64 38.84
06-09-11 111.80 114.75 111.69 3,085,800 114.59 37.83
06-09-08 111.62 113.30 111.57 2,026,200 112.52 37.15
Date Open High Low Vol Cls adjCls
06-09-07 110.80 112.41 110.73 2,763,900 111.62 36.85
06-09-06 112.40 113.11 110.75 3,257,700 110.78 36.56
06-09-05 112.85 114.80 112.52 2,353,200 113.19 37.36
06-09-01 114.10 114.58 112.75 2,046,300 113.42 37.44
06-08-31 113.89 114.65 112.50 4,679,700 113.07 37.32
06-08-30 116.50 117.29 114.08 5,411,700 114.45 37.78
06-08-29 112.25 115.18 112.09 4,704,600 115.13 38.00
06-08-28 109.80 112.30 109.80 3,456,900 112.00 36.97
06-08-25 110.75 111.75 109.41 3,470,100 110.00 36.31
Date Open High Low Vol Cls adjCls
06-08-24 110.25 112.07 110.20 3,316,200 111.15 36.69
06-08-23 110.22 111.10 109.14 3,417,000 109.49 36.14
06-08-22 111.30 112.04 109.95 3,298,800 110.02 36.31
06-08-21 111.30 112.58 111.08 2,043,600 111.96 36.95
06-08-18 110.63 111.70 110.04 2,826,600 111.70 36.87
06-08-17 109.09 111.57 109.03 3,171,000 110.66 36.53
06-08-16 106.80 110.03 106.53 3,549,900 109.88 36.27
06-08-15 105.90 106.76 105.25 3,888,000 106.12 35.03
06-08-14 106.94 107.56 104.69 5,137,200 105.00 34.66
Date Open High Low Vol Cls adjCls
06-08-11 107.84 108.90 105.13 4,042,500 105.94 34.97
06-08-10 106.70 109.10 106.67 4,113,000 108.65 35.86
06-08-09 107.75 109.17 107.28 5,761,500 107.43 35.46
06-08-08 106.13 108.00 106.10 5,500,500 107.50 35.48
06-08-07 104.50 106.59 103.68 5,401,500 105.70 34.89
06-08-04 102.90 105.49 102.84 4,231,200 105.04 34.67
06-08-03 100.50 104.49 100.45 5,373,300 102.02 33.67
06-08-02 101.49 105.79 101.34 14,702,400 102.10 33.70
06-08-01 91.25 92.94 91.05 5,792,400 92.66 30.58
Date Open High Low Vol Cls adjCls
06-07-31 92.05 93.50 91.07 14,791,500 91.25 30.12
06-07-28 93.60 94.90 91.11 11,439,300 91.65 30.25
06-07-27 98.00 98.00 94.50 10,023,300 95.43 31.50
06-07-26 104.76 105.25 103.60 2,043,000 104.19 34.39
06-07-25 103.86 105.50 103.57 2,191,200 104.96 34.64
06-07-24 102.90 104.65 102.75 2,260,800 103.66 34.21
06-07-21 103.25 103.48 101.11 2,755,800 102.22 33.74
06-07-20 103.65 103.81 102.38 2,083,200 102.48 33.83
06-07-19 101.00 104.26 100.85 4,318,500 103.40 34.13
Date Open High Low Vol Cls adjCls
06-07-18 99.50 101.95 98.55 4,389,000 99.74 32.92
06-07-17 100.75 102.55 100.24 2,347,800 100.90 33.30
06-07-14 103.00 103.26 100.11 3,376,500 101.04 33.35
06-07-13 101.53 103.75 101.47 4,423,800 103.36 34.12
06-07-12 101.93 102.79 101.00 3,257,100 101.58 33.53
06-07-11 101.10 102.49 100.93 4,817,700 102.09 33.70
06-07-10 100.45 101.79 100.06 2,772,000 101.27 33.43
06-07-07 99.30 99.96 98.80 2,722,800 99.60 32.87
06-07-06 99.20 100.53 99.20 4,578,000 99.91 32.98
Date Open High Low Vol Cls adjCls
06-07-05 98.75 99.99 98.69 4,280,400 99.20 32.74
06-07-03 99.31 99.85 98.55 1,680,300 99.61 32.88
06-06-30 96.60 100.00 96.55 5,634,000 98.51 32.51
06-06-29 92.95 96.52 92.89 5,656,500 96.26 31.77
06-06-28 92.76 93.23 89.50 4,823,700 91.65 30.25
06-06-27 93.58 94.20 92.17 2,925,000 92.51 30.53
06-06-26 93.80 94.25 93.32 2,721,000 93.58 30.89
06-06-23 93.00 95.18 93.00 4,001,100 94.15 31.08
06-06-22 91.74 93.40 91.68 2,508,600 92.24 30.45
Date Open High Low Vol Cls adjCls
06-06-21 91.00 92.66 90.96 2,772,000 92.24 30.45
06-06-20 93.45 93.95 90.84 4,278,000 91.15 30.09
06-06-19 93.70 94.86 93.25 5,315,700 93.80 30.96
06-06-16 90.90 94.08 90.90 6,603,900 93.45 30.84
06-06-15 89.68 91.38 89.10 3,912,600 91.20 30.10
06-06-14 90.70 91.48 88.55 4,563,900 89.38 29.50
06-06-13 91.50 94.40 90.68 6,689,100 90.93 30.01
06-06-12 94.10 94.64 90.17 5,831,700 90.56 29.89
06-06-09 94.64 95.59 94.34 3,997,500 94.70 31.26
Date Open High Low Vol Cls adjCls
06-06-08 94.77 95.35 93.63 5,307,600 94.72 31.26
06-06-07 93.85 95.56 93.42 4,256,100 94.77 31.27
06-06-06 94.05 94.99 93.09 3,513,000 93.85 30.97
06-06-05 96.80 96.80 93.32 5,803,800 93.32 30.79
06-06-02 97.10 98.62 96.33 4,901,400 97.44 32.15
06-06-01 93.18 97.50 93.18 4,819,800 97.20 32.07
06-05-31 92.50 93.29 91.73 4,046,700 92.74 30.60
06-05-30 92.80 94.21 92.01 4,060,200 92.10 30.39
06-05-26 93.00 93.40 92.00 3,176,400 92.68 30.58
Date Open High Low Vol Cls adjCls
06-05-25 92.89 93.71 92.67 3,315,000 92.80 30.62
06-05-24 92.02 93.13 91.20 6,055,500 92.67 30.58
06-05-23 92.58 93.59 92.24 4,357,800 92.45 30.51
06-05-22 91.17 93.16 91.04 5,136,000 92.62 30.56
06-05-19 93.56 94.39 92.54 6,732,600 93.25 30.77
06-05-18 93.23 94.28 92.80 5,028,000 93.37 30.81
06-05-17 93.95 94.89 92.98 6,741,000 93.19 30.75
06-05-16 92.55 95.91 92.55 9,169,800 94.52 31.19
06-05-15 93.40 93.90 92.22 5,557,200 92.55 30.54
Date Open High Low Vol Cls adjCls
06-05-12 93.70 94.25 91.93 7,450,800 93.50 30.85
06-05-11 92.00 94.29 91.97 9,518,400 93.90 30.99
06-05-10 89.60 93.50 88.05 12,797,700 92.52 30.53
06-05-09 92.90 92.90 88.09 12,713,700 88.73 29.28
06-05-08 93.34 94.21 92.27 8,675,400 92.97 30.68
06-05-05 91.00 92.00 90.24 7,497,000 91.88 30.32
06-05-04 90.99 92.50 89.00 14,455,800 90.20 29.76
06-05-03 100.00 100.00 89.89 25,286,400 90.00 29.70
06-05-02 105.90 105.95 101.52 8,437,200 105.50 34.81
Date Open High Low Vol Cls adjCls
06-05-01 107.72 108.23 104.79 6,932,100 105.18 34.71
06-04-28 106.00 109.02 105.40 8,010,600 107.00 35.31
06-04-27 112.75 115.50 104.72 12,441,000 106.58 35.17
06-04-26 119.35 119.40 118.05 2,959,500 118.52 39.11
06-04-25 119.49 119.95 118.31 2,248,800 118.79 39.20
06-04-24 119.95 121.03 119.40 2,154,300 119.74 39.51
06-04-21 122.78 122.78 119.82 4,079,700 120.09 39.63
06-04-20 123.64 125.33 122.08 3,480,300 122.55 40.44
06-04-19 125.80 126.02 123.07 3,225,900 123.53 40.76
Date Open High Low Vol Cls adjCls
06-04-18 125.20 126.19 122.50 4,373,100 125.80 41.51
06-04-17 125.31 125.35 123.11 1,712,400 124.20 40.98
06-04-13 124.05 125.79 123.85 1,659,600 125.45 41.40
06-04-12 123.32 124.82 122.94 3,622,200 123.61 40.79
06-04-11 126.51 126.99 122.85 4,112,400 123.50 40.75
06-04-10 126.48 127.05 122.92 4,463,700 126.53 41.75
06-04-07 130.20 130.59 127.08 2,315,100 127.08 41.93
06-04-06 131.62 131.68 128.73 2,604,600 130.33 43.01
06-04-05 132.25 133.13 131.00 2,434,800 131.77 43.48
Date Open High Low Vol Cls adjCls
06-04-04 131.90 132.60 131.45 2,442,600 132.17 43.61
06-04-03 130.62 132.05 130.13 1,956,000 131.75 43.47
06-03-31 132.75 132.93 130.04 3,078,600 130.62 43.10
06-03-30 132.05 133.77 131.80 2,467,800 133.26 43.97
06-03-29 131.76 133.31 131.52 2,259,300 132.57 43.75
06-03-28 131.80 132.79 131.68 2,033,400 131.75 43.47
06-03-27 131.36 132.99 131.34 1,705,200 132.61 43.76
06-03-24 130.85 131.68 130.85 1,326,900 131.14 43.27
06-03-23 131.50 131.56 130.23 1,813,500 131.10 43.26
Date Open High Low Vol Cls adjCls
06-03-22 130.40 132.15 130.40 2,583,000 131.92 43.53
06-03-21 132.73 132.93 130.43 2,084,400 130.97 43.22
06-03-20 132.50 133.28 131.66 1,923,600 132.33 43.67
06-03-17 132.84 133.03 131.68 4,010,400 132.53 43.73
06-03-16 130.98 133.34 130.94 3,627,600 132.25 43.64
06-03-15 127.80 130.98 127.67 4,078,200 130.98 43.22
06-03-14 126.43 127.60 126.30 2,003,700 127.26 41.99
06-03-13 127.25 127.77 125.76 2,400,000 126.43 41.72
06-03-10 126.45 129.08 126.40 4,535,100 127.51 42.08
Date Open High Low Vol Cls adjCls
06-03-09 124.90 126.10 124.55 2,481,300 125.60 41.45
06-03-08 123.50 126.21 123.40 3,216,600 125.60 41.44
06-03-07 122.00 123.96 122.00 2,020,800 123.50 40.74
06-03-06 123.35 123.73 121.93 1,796,400 122.02 40.26
06-03-03 122.73 124.53 122.73 2,189,400 123.52 40.75
06-03-02 122.61 123.41 122.46 1,708,500 123.31 40.68
06-03-01 122.55 123.09 122.06 1,464,000 122.85 40.53
06-02-28 122.68 123.82 122.54 3,467,400 122.75 40.50
06-02-27 121.75 124.84 121.75 3,324,300 123.68 40.80
Date Open High Low Vol Cls adjCls
06-02-24 123.72 125.00 123.50 1,986,000 124.57 41.10
06-02-23 122.08 124.09 121.66 2,347,200 123.96 40.90
06-02-22 121.05 122.57 120.83 2,221,200 122.42 40.39
06-02-21 122.50 122.96 120.52 1,984,500 120.59 39.78
06-02-17 121.58 122.25 120.77 2,082,300 122.21 40.32
06-02-16 120.55 121.57 120.10 1,856,700 121.57 40.11
06-02-15 121.54 122.74 121.43 1,877,700 122.52 40.42
06-02-14 119.85 122.49 119.55 3,233,100 121.69 40.15
06-02-13 121.25 121.60 118.82 3,608,400 119.69 39.49
Date Open High Low Vol Cls adjCls
06-02-10 122.75 124.08 122.11 2,173,500 123.63 40.79
06-02-09 121.40 123.15 121.26 4,012,800 122.55 40.43
06-02-08 118.70 121.20 117.00 4,534,200 121.05 39.94
06-02-07 119.40 121.47 119.37 3,603,300 119.73 39.50
06-02-06 120.75 120.77 118.74 2,870,700 119.27 39.35
06-02-03 121.00 122.51 120.45 2,702,700 121.31 40.02
06-02-02 120.00 122.05 119.62 3,815,100 121.68 40.14
06-02-01 121.15 122.90 120.85 4,865,400 122.57 40.44
06-01-31 118.75 121.80 118.46 4,885,800 121.60 40.12
Date Open High Low Vol Cls adjCls
06-01-30 118.05 119.39 117.29 2,973,600 119.25 39.34
06-01-27 116.25 118.39 116.10 5,614,200 118.05 38.95
06-01-26 112.50 113.68 112.48 1,947,600 112.95 37.26
06-01-25 111.96 112.58 111.06 1,712,100 111.75 36.87
06-01-24 111.46 112.06 110.57 2,774,400 111.16 36.67
06-01-23 112.42 112.85 110.46 2,441,400 110.46 36.44
06-01-20 114.00 114.01 111.94 3,358,500 112.02 36.96
06-01-19 115.25 115.37 113.00 2,703,000 114.56 37.79
06-01-18 114.60 116.85 114.60 3,408,600 114.84 37.89
Date Open High Low Vol Cls adjCls
06-01-17 114.14 114.68 113.54 2,153,100 114.56 37.79
06-01-13 113.00 114.71 113.00 3,171,000 114.39 37.74
06-01-12 114.70 115.79 114.50 2,444,700 115.17 38.00
06-01-11 115.65 116.21 114.70 2,508,300 115.27 38.03
06-01-10 115.25 116.02 115.03 1,837,500 115.39 38.07
06-01-09 116.98 117.11 115.11 2,896,200 115.41 38.08
06-01-06 117.10 117.38 116.19 2,714,100 116.99 38.60
06-01-05 115.00 117.14 114.95 3,278,100 116.54 38.45
06-01-04 112.80 114.99 112.75 3,629,400 114.83 37.88
Date Open High Low Vol Cls adjCls
06-01-03 111.89 112.37 109.58 3,254,700 112.30 37.05
05-12-30 112.55 113.12 111.22 1,293,900 111.70 36.85
05-12-29 112.54 114.24 112.49 1,558,800 113.51 37.45
05-12-28 112.99 113.62 112.59 1,248,900 113.02 37.29
05-12-27 112.85 113.64 112.14 1,917,900 112.61 37.15
05-12-23 113.40 113.57 111.97 1,686,000 113.05 37.30
05-12-22 113.50 114.17 112.48 2,296,800 113.25 37.36
05-12-21 112.09 113.66 111.94 2,805,900 113.38 37.41
05-12-20 109.57 112.26 109.57 3,593,700 111.89 36.91
Date Open High Low Vol Cls adjCls
05-12-19 111.45 111.45 108.10 4,062,600 109.57 36.15
05-12-16 113.10 113.25 111.13 3,864,300 111.35 36.74
05-12-15 112.90 113.45 112.13 2,190,300 112.92 37.25
05-12-14 111.21 113.44 110.96 3,053,400 113.04 37.29
05-12-13 112.60 112.67 110.60 4,347,600 111.21 36.69
05-12-12 112.75 113.25 111.21 2,419,500 112.30 37.05
05-12-09 112.64 113.21 112.02 2,625,900 112.40 37.08
05-12-08 113.35 113.86 111.93 3,053,400 112.39 37.08
05-12-07 112.60 114.19 112.11 3,350,700 113.00 37.27
Date Open High Low Vol Cls adjCls
05-12-06 115.15 115.50 112.84 4,693,800 113.07 37.30
05-12-05 114.79 115.49 114.53 2,626,800 115.00 37.93
05-12-02 115.00 115.96 114.75 3,087,000 115.29 38.03
05-12-01 113.40 115.38 113.32 2,856,300 115.38 38.06
05-11-30 115.00 116.23 112.52 4,279,200 112.52 37.11
05-11-29 113.13 115.83 113.12 2,327,100 115.31 38.03
05-11-28 114.40 114.70 112.62 2,082,900 112.62 37.15
05-11-25 114.08 114.53 113.87 575,700 114.03 37.61
05-11-23 112.36 114.39 112.36 2,697,900 113.75 37.52
Date Open High Low Vol Cls adjCls
05-11-22 112.95 113.18 111.87 4,617,900 112.11 36.98
05-11-21 114.65 114.65 112.93 2,615,400 113.91 37.57
05-11-18 114.31 115.31 112.90 3,441,600 113.90 37.57
05-11-17 114.20 114.50 113.60 1,765,500 114.31 37.70
05-11-16 114.48 114.72 112.61 2,517,600 114.00 37.60
05-11-15 112.97 115.00 112.97 3,686,400 114.48 37.76
05-11-14 112.11 113.18 112.07 2,347,200 112.75 37.19
05-11-11 111.02 112.15 110.73 2,086,200 112.11 36.98
05-11-10 110.21 111.42 109.10 2,795,700 110.82 36.55
Date Open High Low Vol Cls adjCls
05-11-09 111.75 111.75 108.50 4,523,700 109.95 36.27
05-11-08 111.01 112.61 110.16 3,634,500 111.68 36.84
05-11-07 111.84 112.09 110.81 3,546,000 111.84 36.89
05-11-04 111.15 112.00 110.54 3,253,200 111.59 36.81
05-11-03 110.64 112.57 109.44 5,631,600 111.85 36.89
05-11-02 108.00 111.04 105.00 21,611,400 110.37 36.40
05-11-01 115.00 118.06 114.15 5,193,300 117.55 38.77
05-10-31 114.80 116.62 114.43 4,550,100 115.87 38.22
05-10-28 110.60 115.12 110.60 4,492,200 114.93 37.91
Date Open High Low Vol Cls adjCls
05-10-27 110.36 112.38 110.07 2,688,000 110.15 36.33
05-10-26 111.70 112.39 109.92 3,904,500 110.11 36.32
05-10-25 114.30 114.50 110.68 4,039,800 111.80 36.88
05-10-24 115.20 115.65 114.28 2,301,000 115.53 38.11
05-10-21 113.96 114.74 112.75 2,340,300 114.35 37.72
05-10-20 114.05 115.83 113.51 2,398,500 113.68 37.50
05-10-19 111.90 114.85 111.38 2,363,400 114.71 37.84
05-10-18 112.99 113.77 112.03 2,568,000 112.30 37.04
05-10-17 112.10 112.81 110.73 2,180,100 112.52 37.11
Date Open High Low Vol Cls adjCls
05-10-14 110.65 111.78 110.59 3,438,300 111.59 36.81
05-10-13 108.86 109.85 108.86 3,844,200 109.60 36.15
05-10-12 112.42 112.48 107.73 7,461,000 108.86 35.91
05-10-11 115.00 115.19 112.30 3,814,500 112.42 37.08
05-10-10 115.52 116.30 114.80 2,900,100 114.80 37.87
05-10-07 115.87 116.24 115.02 2,247,300 115.77 38.19
05-10-06 116.30 116.38 114.50 2,806,800 115.75 38.18
05-10-05 118.40 118.86 115.80 5,130,300 116.05 38.28
05-10-04 118.01 119.82 118.01 3,655,500 119.30 39.35
Date Open High Low Vol Cls adjCls
05-10-03 116.00 118.69 116.00 2,847,600 118.19 38.98
05-09-30 117.50 118.24 117.20 2,404,200 117.86 38.88
05-09-29 114.50 117.59 114.07 2,929,500 117.44 38.74
05-09-28 115.55 116.37 114.93 3,012,000 116.14 38.31
05-09-27 114.99 115.70 114.03 2,881,800 114.90 37.90
05-09-26 115.01 115.25 113.49 2,169,600 114.55 37.78
05-09-23 112.50 115.94 112.50 4,272,300 114.49 37.76
05-09-22 111.80 112.93 111.55 4,280,700 112.93 37.25
05-09-21 112.40 112.70 111.66 2,929,800 111.95 36.93
Date Open High Low Vol Cls adjCls
05-09-20 114.62 114.75 112.46 2,737,800 112.65 37.16
05-09-19 114.85 114.97 113.87 1,994,100 114.54 37.78
05-09-16 113.97 115.53 113.89 2,376,300 115.10 37.96
05-09-15 114.60 115.25 113.81 3,223,200 113.92 37.58
05-09-14 113.70 115.03 113.55 3,317,700 114.61 37.80
05-09-13 114.80 114.93 112.79 4,005,900 113.30 37.37
05-09-12 115.53 115.62 114.11 2,844,600 114.70 37.83
05-09-09 114.99 115.93 114.92 3,030,000 115.19 37.99
05-09-08 113.00 115.24 112.99 3,795,600 114.49 37.76
Date Open High Low Vol Cls adjCls
05-09-07 115.65 116.25 114.77 3,962,700 115.71 38.16
05-09-06 115.55 116.26 114.85 2,880,000 116.10 38.29
05-09-02 115.24 116.10 114.53 2,168,400 115.60 38.12
05-09-01 115.32 116.12 114.83 3,716,400 115.44 38.07
05-08-31 114.00 115.62 113.74 2,550,300 115.32 38.03
05-08-30 113.30 114.75 113.05 2,647,200 114.57 37.78
05-08-29 112.40 114.25 112.11 2,272,500 113.27 37.35
05-08-26 113.05 113.71 112.65 2,923,200 112.80 37.20
05-08-25 112.87 113.45 112.56 1,428,000 113.14 37.31
Date Open High Low Vol Cls adjCls
05-08-24 112.75 113.64 112.48 1,975,200 112.86 37.22
05-08-23 113.39 113.75 112.80 2,126,700 113.10 37.30
05-08-22 112.90 113.84 112.76 2,413,500 113.14 37.31
05-08-19 112.19 113.50 112.01 1,576,200 112.89 37.23
05-08-18 112.00 112.80 111.62 1,435,800 112.19 37.00
05-08-17 112.40 113.33 112.15 1,658,400 112.55 37.12
05-08-16 113.30 113.73 112.14 1,936,200 112.63 37.14
05-08-15 113.05 114.75 112.99 2,292,600 113.66 37.48
05-08-12 112.50 115.27 112.02 3,339,300 113.42 37.40
Date Open High Low Vol Cls adjCls
05-08-11 111.71 113.84 111.68 2,669,400 113.71 37.50
05-08-10 110.30 112.97 110.13 4,162,200 112.51 37.10
05-08-09 109.70 110.22 109.13 2,884,800 109.80 36.21
05-08-08 111.00 111.80 109.20 2,313,000 109.45 36.09
05-08-05 112.46 112.86 110.97 2,737,800 111.26 36.69
05-08-04 113.50 114.30 112.75 6,067,500 113.37 37.39
05-08-03 113.00 117.44 111.75 10,286,700 115.57 38.11
05-08-02 108.33 109.18 107.83 3,932,700 108.40 35.75
05-08-01 107.45 108.50 107.04 2,137,800 107.64 35.50
Date Open High Low Vol Cls adjCls
05-07-29 106.57 107.48 106.12 1,772,700 106.75 35.20
05-07-28 104.00 108.16 104.00 4,067,400 106.72 35.19
05-07-27 103.73 104.25 102.82 2,872,200 103.50 34.13
05-07-26 104.03 104.76 103.44 2,352,600 103.79 34.23
05-07-25 104.17 104.87 103.90 2,486,700 104.03 34.31
05-07-22 103.73 104.33 102.99 3,441,900 103.91 34.27
05-07-21 105.50 105.87 102.90 6,872,700 103.75 34.21
05-07-20 108.84 109.75 108.05 2,033,100 108.20 35.68
05-07-19 110.54 110.70 108.47 2,966,700 109.04 35.96
Date Open High Low Vol Cls adjCls
05-07-18 109.80 110.82 109.50 2,106,000 110.29 36.37
05-07-15 108.90 110.49 108.90 2,986,800 109.95 36.26
05-07-14 109.27 109.91 108.25 2,840,400 108.74 35.86
05-07-13 110.60 110.93 108.76 3,439,200 109.02 35.95
05-07-12 110.14 110.87 109.60 2,686,800 110.50 36.44
05-07-11 109.95 110.62 109.61 3,183,300 110.24 36.35
05-07-08 108.35 109.74 108.13 2,102,400 109.12 35.98
05-07-07 107.11 109.05 107.00 2,393,100 108.63 35.82
05-07-06 108.05 110.50 107.66 3,707,100 108.31 35.72
Date Open High Low Vol Cls adjCls
05-07-05 106.88 108.54 106.43 2,213,400 108.20 35.68
05-07-01 106.98 107.24 106.04 2,084,400 106.78 35.21
05-06-30 108.60 109.45 107.03 2,415,900 107.03 35.30
05-06-29 107.90 108.85 107.43 1,913,700 108.00 35.62
05-06-28 106.02 108.06 105.67 3,046,800 107.65 35.50
05-06-27 106.72 106.72 105.48 2,933,100 105.77 34.88
05-06-24 106.60 107.33 106.12 2,477,100 106.84 35.23
05-06-23 106.84 107.46 106.45 2,425,200 107.00 35.29
05-06-22 107.50 107.79 106.36 2,405,100 106.96 35.27
Date Open High Low Vol Cls adjCls
05-06-21 106.49 107.29 106.25 2,128,200 106.66 35.17
05-06-20 106.15 107.00 105.08 2,720,400 106.44 35.10
05-06-17 106.95 107.34 106.50 3,439,500 106.73 35.20
05-06-16 105.50 106.55 105.36 2,848,500 106.25 35.04
05-06-15 105.15 105.95 104.56 3,090,300 105.86 34.91
05-06-14 103.28 105.36 103.27 5,998,500 105.10 34.66
05-06-13 102.80 103.31 102.51 3,594,000 103.31 34.07
05-06-10 102.84 103.80 102.65 4,478,700 103.18 34.03
05-06-09 100.39 103.02 100.39 3,896,400 103.02 33.97
Date Open High Low Vol Cls adjCls
05-06-08 100.71 100.98 100.09 2,440,500 100.55 33.15
05-06-07 100.00 101.23 99.76 3,570,600 100.71 33.20
05-06-06 98.32 100.57 97.79 4,548,900 100.20 33.03
05-06-03 96.95 98.97 96.91 2,722,500 98.58 32.50
05-06-02 98.00 98.35 97.04 2,972,100 97.50 32.14
05-06-01 97.30 98.81 96.90 3,228,600 98.38 32.43
05-05-31 98.88 98.94 97.25 4,208,400 97.25 32.06
05-05-27 98.53 99.10 98.13 2,002,500 98.89 32.60
05-05-26 97.28 98.96 97.23 2,314,800 98.73 32.55
Date Open High Low Vol Cls adjCls
05-05-25 96.95 97.55 96.39 2,269,500 97.02 31.99
05-05-24 96.48 97.15 96.45 2,985,300 97.00 31.98
05-05-23 97.50 97.52 96.21 3,511,200 96.93 31.96
05-05-20 96.60 97.48 96.50 2,671,200 97.40 32.11
05-05-19 96.35 96.96 95.93 2,902,500 96.60 31.85
05-05-18 97.33 98.07 95.89 3,658,200 96.51 31.82
05-05-17 95.08 96.96 94.43 3,137,100 96.58 31.84
05-05-16 94.60 95.54 94.60 3,447,300 95.38 31.45
05-05-13 96.72 96.72 93.09 3,029,100 94.74 31.23
Date Open High Low Vol Cls adjCls
05-05-12 97.16 97.31 96.44 2,786,400 96.62 31.85
05-05-11 96.81 97.62 96.18 3,316,500 96.92 31.95
05-05-10 97.64 98.60 97.03 2,459,100 97.26 32.07
05-05-09 96.47 98.65 96.00 3,158,400 98.34 32.42
05-05-06 96.64 97.86 96.50 2,507,400 97.47 32.13
05-05-05 96.17 97.50 95.63 3,090,300 96.40 31.78
05-05-04 96.42 99.00 95.33 7,896,000 96.77 31.90
05-05-03 92.09 94.60 91.93 4,533,600 94.45 31.14
05-05-02 92.00 93.48 91.40 2,961,600 92.19 30.39
Date Open High Low Vol Cls adjCls
05-04-29 89.37 92.35 89.11 3,894,300 91.98 30.32
05-04-28 90.64 90.82 88.89 1,992,600 88.93 29.32
05-04-27 87.52 90.77 87.13 3,533,400 90.54 29.85
05-04-26 89.10 89.31 87.50 1,727,400 87.50 28.85
05-04-25 88.24 89.52 88.19 1,857,900 89.08 29.37
05-04-22 88.76 89.35 87.77 1,802,700 88.00 29.01
05-04-21 88.40 89.16 87.45 2,097,900 89.10 29.38
05-04-20 88.60 88.81 87.15 2,819,700 87.88 28.97
05-04-19 87.22 88.74 87.00 2,522,700 88.60 29.21
Date Open High Low Vol Cls adjCls
05-04-18 89.10 90.25 85.64 6,077,100 86.97 28.67
05-04-15 89.64 91.56 89.12 4,022,700 90.03 29.68
05-04-14 91.60 91.60 88.74 4,028,100 89.64 29.55
05-04-13 92.51 92.72 91.20 2,548,500 91.59 30.20
05-04-12 90.63 92.85 90.54 5,028,600 92.51 30.50
05-04-11 90.34 90.85 89.91 1,962,900 90.33 29.78
05-04-08 91.21 91.89 90.30 1,936,200 90.34 29.78
05-04-07 90.75 91.47 90.20 1,737,900 91.20 30.07
05-04-06 89.40 91.36 89.40 3,039,300 90.92 29.98
Date Open High Low Vol Cls adjCls
05-04-05 87.87 89.43 87.81 2,887,500 89.15 29.39
05-04-04 88.85 88.85 87.74 3,819,900 87.99 29.01
05-04-01 89.40 90.03 88.73 3,709,800 88.95 29.33
05-03-31 88.47 89.70 88.13 3,739,800 89.30 29.44
05-03-30 86.50 88.39 85.62 3,396,900 88.39 29.14
05-03-29 87.20 87.65 85.78 2,310,300 86.00 28.35
05-03-28 86.25 87.45 85.85 2,275,200 86.89 28.65
05-03-24 85.88 87.00 85.59 1,798,800 86.25 28.44
05-03-23 86.25 86.85 85.00 4,040,700 86.13 28.40
Date Open High Low Vol Cls adjCls
05-03-22 86.11 87.34 84.59 2,964,300 85.00 28.02
05-03-21 86.13 86.60 85.34 2,919,600 86.36 28.47
05-03-18 85.70 86.25 85.40 2,493,000 86.12 28.39
05-03-17 85.65 86.48 84.58 2,016,000 85.90 28.32
05-03-16 86.64 86.74 84.76 2,933,400 85.35 28.14
05-03-15 86.60 88.08 86.60 4,321,500 86.98 28.68
05-03-14 87.35 88.20 86.49 3,636,000 86.55 28.53
05-03-11 88.05 88.34 87.10 2,922,000 87.20 28.75
05-03-10 87.52 88.15 87.30 3,095,700 87.95 29.00
Date Open High Low Vol Cls adjCls
05-03-09 88.50 89.17 87.09 3,307,200 87.55 28.86
05-03-08 89.85 90.00 88.59 2,981,700 88.73 29.24
05-03-07 90.17 90.21 89.25 3,903,600 89.75 29.58
05-03-04 90.37 90.92 89.95 4,232,100 90.17 29.72
05-03-03 91.85 92.23 89.95 3,435,300 89.97 29.65
05-03-02 90.98 92.74 90.52 2,436,000 91.85 30.27
05-03-01 90.35 92.41 90.35 2,238,900 91.78 30.25
05-02-28 89.90 91.42 89.50 2,934,900 90.80 29.93
05-02-25 89.35 91.48 89.26 2,850,900 91.40 30.12
Date Open High Low Vol Cls adjCls
05-02-24 89.26 90.04 88.80 2,177,100 89.70 29.56
05-02-23 88.10 89.62 88.04 2,990,700 89.51 29.50
05-02-22 89.17 89.22 87.66 5,035,200 88.20 29.07
05-02-18 88.73 90.69 88.70 3,240,600 89.97 29.65
05-02-17 88.95 89.48 88.36 4,416,300 88.70 29.23
05-02-16 89.70 90.24 89.56 3,741,600 89.70 29.56
05-02-15 89.05 90.43 89.01 3,840,900 90.15 29.71
05-02-14 88.80 89.67 88.76 5,880,300 89.40 29.47
05-02-11 87.16 89.75 86.82 4,859,100 89.66 29.55
Date Open High Low Vol Cls adjCls
05-02-10 87.30 87.74 85.83 4,767,900 86.97 28.66
05-02-09 86.25 88.00 84.25 9,861,900 85.35 28.13
05-02-08 82.93 83.96 82.50 2,849,700 83.92 27.66
05-02-07 82.68 83.38 81.50 4,119,900 82.94 27.34
05-02-04 82.05 83.37 81.80 3,249,600 83.18 27.42
05-02-03 81.75 82.14 81.49 1,887,300 81.92 27.00
05-02-02 82.55 82.69 81.81 2,040,900 82.10 27.06
05-02-01 80.65 82.61 80.63 3,382,200 82.55 27.21
05-01-31 79.10 80.35 79.10 2,280,000 80.25 26.45
Date Open High Low Vol Cls adjCls
05-01-28 80.50 80.63 78.60 2,776,800 78.60 25.91
05-01-27 79.89 81.05 79.76 2,062,800 80.55 26.55
05-01-26 79.73 80.03 79.52 2,028,000 79.82 26.31
05-01-25 80.07 80.81 79.59 1,957,200 79.81 26.30
05-01-24 80.18 80.85 79.62 2,053,800 80.06 26.39
05-01-21 80.67 81.54 80.08 1,585,500 80.17 26.42
05-01-20 81.84 82.03 80.22 2,811,900 81.07 26.72
05-01-19 82.95 82.98 81.85 2,277,600 81.94 27.01
05-01-18 82.63 83.53 82.48 2,911,200 82.94 27.34
Date Open High Low Vol Cls adjCls
05-01-14 82.62 83.43 82.46 3,041,700 83.33 27.47
05-01-13 82.70 83.02 82.49 3,714,000 82.62 27.23
05-01-12 81.69 82.58 81.37 4,672,200 82.50 27.19
05-01-11 79.93 81.35 79.45 3,846,900 80.99 26.69
05-01-10 78.70 80.07 78.70 3,730,800 80.03 26.38
05-01-07 78.90 79.50 78.46 3,200,100 78.82 25.98
05-01-06 78.77 79.06 78.11 4,538,700 78.96 26.02
05-01-05 79.62 80.28 78.86 3,882,300 78.92 26.01
05-01-04 79.95 79.95 78.90 4,178,100 79.42 26.18
Date Open High Low Vol Cls adjCls
05-01-03 81.55 81.95 79.90 2,595,600 80.00 26.37
04-12-31 81.15 81.96 80.38 1,350,000 81.57 26.88
04-12-30 81.66 81.66 80.87 1,664,700 81.15 26.75
04-12-29 81.70 82.10 81.42 1,875,900 81.65 26.91
04-12-28 80.00 83.27 79.81 3,486,300 82.21 27.10
04-12-27 80.00 80.32 79.66 1,741,800 80.05 26.38
04-12-23 79.94 80.22 79.52 2,079,300 79.99 26.36
04-12-22 80.65 80.70 79.93 3,096,600 80.04 26.38
04-12-21 79.75 80.88 79.40 3,533,700 80.69 26.59
Date Open High Low Vol Cls adjCls
04-12-20 79.50 80.40 79.50 3,545,700 80.00 26.37
04-12-17 79.25 79.79 78.85 3,969,000 79.10 26.07
04-12-16 81.10 81.26 78.98 5,543,400 79.90 26.33
04-12-15 81.00 81.80 80.65 3,415,200 81.31 26.80
04-12-14 80.70 81.15 80.32 2,981,100 80.70 26.60
04-12-13 81.00 81.65 80.50 4,450,800 80.70 26.60
04-12-10 81.46 81.46 79.55 5,564,700 81.00 26.70
04-12-09 77.12 80.10 76.60 6,136,200 80.02 26.37
04-12-08 75.40 77.20 75.35 4,185,000 77.15 25.42
Date Open High Low Vol Cls adjCls
04-12-07 75.46 76.00 75.03 3,775,200 75.25 24.79
04-12-06 74.40 75.54 73.90 3,122,100 75.46 24.86
04-12-03 74.88 75.11 74.44 2,383,800 74.85 24.66
04-12-02 75.90 76.20 74.26 5,271,900 74.87 24.67
04-12-01 72.60 77.46 72.60 14,924,400 75.80 24.98
04-11-30 69.75 70.28 69.15 3,360,600 70.02 23.07
04-11-29 70.14 70.68 68.31 3,560,400 70.07 23.09
04-11-26 69.85 70.66 69.85 461,100 70.30 23.16
04-11-24 70.30 70.31 69.50 1,865,400 70.01 23.07
Date Open High Low Vol Cls adjCls
04-11-23 69.12 70.36 69.12 3,813,300 70.22 23.14
04-11-22 67.88 69.40 66.91 4,091,700 69.12 22.77
04-11-19 68.47 69.11 68.00 3,313,500 68.12 22.44
04-11-18 69.60 69.98 68.27 3,605,400 68.47 22.56
04-11-17 69.51 70.22 68.81 3,489,600 69.18 22.79
04-11-16 70.27 70.80 69.27 2,748,000 69.51 22.90
04-11-15 69.80 71.89 69.75 4,749,600 70.70 23.29
04-11-12 69.91 70.03 68.00 4,664,100 69.93 23.04
04-11-11 69.81 70.20 69.14 2,135,400 70.06 23.08
Date Open High Low Vol Cls adjCls
04-11-10 69.14 69.99 68.69 3,118,800 69.56 22.92
04-11-09 69.26 70.70 68.80 9,682,200 69.15 22.78
04-11-08 65.75 66.77 65.72 2,443,200 66.65 21.96
04-11-05 66.44 66.68 64.87 4,047,600 65.75 21.66
04-11-04 65.00 66.49 65.00 4,563,900 66.39 21.87
04-11-03 64.50 67.45 64.10 8,859,300 65.29 21.51
04-11-02 63.05 64.09 62.80 2,964,600 63.45 20.91
04-11-01 63.50 63.64 62.84 2,868,600 63.15 20.81
04-10-29 62.94 63.78 62.81 3,053,700 63.46 20.91
Date Open High Low Vol Cls adjCls
04-10-28 64.06 64.07 62.25 4,988,400 63.09 20.79
04-10-27 63.10 64.43 62.36 3,625,200 64.16 21.14
04-10-26 62.00 63.75 61.70 5,926,500 63.50 20.92
04-10-25 58.75 60.56 58.63 3,534,000 59.81 19.71
04-10-22 58.58 60.30 58.21 3,329,400 58.85 19.39
04-10-21 59.89 60.60 58.51 7,250,400 58.57 19.30
04-10-20 59.58 61.14 58.29 15,062,700 59.89 19.73
04-10-19 66.30 66.30 58.00 25,899,600 59.73 19.68
04-10-18 67.18 67.19 66.45 3,025,200 66.58 21.94
Date Open High Low Vol Cls adjCls
04-10-15 68.32 68.33 65.52 6,565,800 67.08 22.10
04-10-14 69.34 69.74 68.26 4,378,800 68.33 22.51
04-10-13 69.50 69.62 68.43 2,237,100 68.84 22.68
04-10-12 69.52 69.65 68.64 2,999,700 69.14 22.78
04-10-11 70.18 70.89 69.55 2,296,800 69.72 22.97
04-10-08 70.31 70.47 69.62 3,085,500 69.93 23.04
04-10-07 71.75 72.63 70.13 4,393,200 70.31 23.17
04-10-06 71.94 71.94 70.61 2,444,100 71.86 23.68
04-10-05 72.05 72.78 71.30 2,975,100 71.43 23.54
Date Open High Low Vol Cls adjCls
04-10-04 70.67 72.20 70.60 5,448,000 72.01 23.73
04-10-01 69.64 70.60 69.46 2,627,700 70.60 23.26
04-09-30 68.91 69.98 68.80 4,004,100 69.63 22.94
04-09-29 68.67 69.24 68.10 1,841,400 69.10 22.77
04-09-28 67.80 68.76 67.60 2,519,700 68.67 22.63
04-09-27 67.50 68.24 67.41 2,304,600 67.60 22.27
04-09-24 67.71 67.71 67.16 4,143,900 67.28 22.17
04-09-23 68.74 68.74 67.41 3,420,600 67.71 22.31
04-09-22 69.73 69.73 68.60 2,184,600 68.73 22.65
Date Open High Low Vol Cls adjCls
04-09-21 70.19 70.40 69.57 3,458,400 70.13 23.11
04-09-20 69.24 70.19 69.24 2,606,700 70.04 23.08
04-09-17 69.34 69.79 68.80 3,709,500 69.47 22.89
04-09-16 69.00 69.74 68.84 2,421,900 69.33 22.84
04-09-15 68.86 69.09 68.29 2,790,900 68.99 22.73
04-09-14 68.78 69.05 68.08 2,659,200 68.49 22.57
04-09-13 67.48 68.68 67.16 2,460,600 68.68 22.63
04-09-10 67.77 68.55 67.65 1,886,700 67.98 22.40
04-09-09 68.24 68.64 67.73 2,820,000 67.87 22.36
Date Open High Low Vol Cls adjCls
04-09-08 68.70 69.00 68.10 3,489,300 68.18 22.46
04-09-07 69.46 69.94 68.85 4,663,800 69.00 22.73
04-09-03 68.60 69.15 68.48 1,936,200 68.86 22.68
04-09-02 67.44 68.80 67.03 2,851,500 68.57 22.58
04-09-01 66.38 67.52 66.05 2,494,200 67.44 22.21
04-08-31 66.35 66.68 66.03 2,903,700 66.56 21.92
04-08-30 66.40 66.70 66.15 1,982,100 66.25 21.82
04-08-27 65.90 66.58 65.67 2,136,300 66.30 21.84
04-08-26 65.65 66.03 65.25 1,743,300 65.95 21.72
Date Open High Low Vol Cls adjCls
04-08-25 64.52 65.74 64.32 2,110,200 65.65 21.62
04-08-24 64.15 64.64 64.00 2,496,600 64.55 21.26
04-08-23 64.39 64.74 63.77 2,365,800 64.10 21.11
04-08-20 63.84 64.50 63.40 2,080,500 64.44 21.22
04-08-19 63.70 64.25 63.60 1,695,600 64.14 21.13
04-08-18 63.69 63.91 62.71 3,209,700 63.70 20.98
04-08-17 63.66 64.22 63.52 2,947,200 63.75 21.00
04-08-16 62.75 63.88 62.60 2,621,700 63.66 20.97
04-08-13 62.58 62.96 62.45 2,057,700 62.87 20.71
Date Open High Low Vol Cls adjCls
04-08-12 62.70 62.70 61.60 2,984,400 62.53 20.60
04-08-11 62.20 62.85 61.40 2,761,800 62.70 20.65
04-08-10 60.70 62.38 60.68 3,131,700 62.33 20.53
04-08-09 59.60 60.84 59.18 2,854,200 60.55 19.94
04-08-06 59.59 60.11 58.93 2,915,400 59.20 19.50
04-08-05 60.75 62.28 59.98 3,296,700 60.13 19.80
04-08-04 64.49 64.49 60.55 9,767,700 60.60 19.96
04-08-03 62.00 63.55 61.84 3,476,400 62.58 20.61
04-08-02 61.95 62.22 61.33 2,392,800 62.05 20.44
Date Open High Low Vol Cls adjCls
04-07-30 62.30 62.32 61.49 1,637,700 62.01 20.42
04-07-29 61.50 62.56 61.10 2,853,000 62.31 20.52
04-07-28 60.83 61.40 59.86 3,299,700 60.76 20.01
04-07-27 63.06 63.06 59.74 6,233,700 61.28 20.18
04-07-26 62.96 63.10 62.43 2,725,200 63.06 20.77
04-07-23 63.78 63.79 62.74 2,195,100 62.95 20.73
04-07-22 64.50 64.50 63.10 2,066,700 63.95 21.06
04-07-21 65.16 65.89 64.65 1,672,500 64.65 21.29
04-07-20 65.85 65.89 64.65 2,116,200 65.15 21.46
Date Open High Low Vol Cls adjCls
04-07-19 65.30 66.07 64.88 1,846,800 65.85 21.69
04-07-16 65.95 66.20 65.15 1,887,600 65.15 21.46
04-07-15 65.86 66.25 65.13 2,794,800 65.81 21.68
04-07-14 65.83 66.85 65.71 2,073,000 65.86 21.69
04-07-13 66.49 67.60 65.99 2,512,200 66.33 21.85
04-07-12 65.46 66.49 65.21 3,627,300 66.33 21.85
04-07-09 66.75 66.82 65.26 4,283,400 65.46 21.56
04-07-08 67.60 67.76 66.50 2,129,100 66.59 21.93
04-07-07 67.75 68.45 67.21 2,471,700 67.80 22.33
Date Open High Low Vol Cls adjCls
04-07-06 68.46 68.51 67.62 2,050,500 67.74 22.31
04-07-02 68.05 68.90 67.86 1,755,000 68.81 22.66
04-07-01 68.61 68.76 67.73 2,562,900 68.22 22.47
04-06-30 68.85 69.12 68.30 1,726,500 68.81 22.66
04-06-29 66.70 68.96 66.60 3,029,700 68.65 22.61
04-06-28 67.50 68.30 66.63 2,166,000 66.80 22.00
04-06-25 66.63 67.19 66.19 3,843,900 67.19 22.13
04-06-24 68.20 68.42 66.90 2,444,700 67.13 22.11
04-06-23 67.30 68.32 67.25 1,754,400 68.24 22.48
Date Open High Low Vol Cls adjCls
04-06-22 67.00 67.75 67.00 3,347,100 67.32 22.17
04-06-21 69.00 69.00 66.99 4,509,000 67.25 22.15
04-06-18 68.45 69.49 68.36 1,815,600 69.15 22.78
04-06-17 69.34 69.34 67.73 3,490,500 68.44 22.54
04-06-16 68.80 69.95 68.60 2,653,500 69.34 22.84
04-06-15 68.45 69.46 68.45 2,646,900 68.95 22.71
04-06-14 68.50 68.60 68.07 2,101,200 68.25 22.48
04-06-10 68.00 68.94 68.00 1,609,200 68.88 22.69
04-06-09 68.70 69.04 68.15 2,087,700 68.15 22.44
Date Open High Low Vol Cls adjCls
04-06-08 68.75 68.90 68.36 2,007,600 68.86 22.67
04-06-07 68.70 69.46 68.50 1,994,400 69.00 22.72
04-06-04 68.47 69.32 68.34 1,766,400 68.84 22.67
04-06-03 68.13 68.80 67.66 2,694,600 68.33 22.50
04-06-02 67.82 68.45 67.40 2,173,200 68.12 22.43
04-06-01 67.80 68.10 67.52 3,775,500 67.90 22.36
04-05-28 67.26 67.98 66.96 2,275,200 67.80 22.32
04-05-27 66.65 67.35 66.40 3,588,600 67.26 22.15
04-05-26 66.00 66.74 65.98 2,323,500 66.60 21.93
Date Open High Low Vol Cls adjCls
04-05-25 65.41 66.22 64.80 2,433,600 66.10 21.76
04-05-24 65.84 66.06 65.52 2,245,500 65.76 21.65
04-05-21 65.10 65.94 65.04 2,123,400 65.54 21.58
04-05-20 65.06 65.49 64.61 2,207,100 65.13 21.44
04-05-19 65.90 66.27 65.10 3,264,900 65.14 21.45
04-05-18 65.98 66.36 65.49 3,719,100 65.65 21.61
04-05-17 66.85 66.88 65.72 2,966,400 65.98 21.72
04-05-14 66.50 67.44 66.00 2,810,700 66.95 22.04
04-05-13 64.79 66.95 64.79 4,692,600 66.89 22.02
Date Open High Low Vol Cls adjCls
04-05-12 64.26 65.04 63.25 3,158,100 65.04 21.41
04-05-11 63.87 64.30 63.71 4,287,300 64.26 21.16
04-05-10 65.50 65.57 63.60 5,779,200 63.97 21.06
04-05-07 66.36 66.45 65.88 4,294,500 65.98 21.72
04-05-06 66.47 66.76 65.76 4,359,300 66.46 21.88
04-05-05 65.84 66.90 65.70 3,987,600 66.47 21.88
04-05-04 65.90 66.22 65.07 3,759,600 65.84 21.68
04-05-03 64.26 65.92 63.90 3,853,500 65.90 21.70
04-04-30 64.83 65.30 62.40 6,643,500 64.51 21.24
Date Open High Low Vol Cls adjCls
04-04-29 66.06 66.57 64.61 3,355,200 64.82 21.34
04-04-28 68.06 68.06 64.38 3,574,200 66.05 21.75
04-04-27 65.82 66.17 65.46 3,354,900 66.11 21.77
04-04-26 66.65 67.25 65.70 2,971,800 65.82 21.67
04-04-23 66.90 67.30 66.44 3,753,900 66.75 21.98
04-04-22 65.91 67.25 65.65 3,971,100 67.00 22.06
04-04-21 66.10 66.40 65.03 3,502,200 65.90 21.70
04-04-20 66.26 66.98 66.01 3,378,900 66.18 21.79
04-04-19 65.42 66.18 65.26 3,872,100 66.11 21.77
Date Open High Low Vol Cls adjCls
04-04-16 66.01 66.01 64.91 4,140,600 65.22 21.47
04-04-15 68.25 68.25 65.37 6,183,300 66.01 21.73
04-04-14 68.80 69.39 67.86 4,184,400 68.25 22.47
04-04-13 69.41 70.33 68.74 3,455,700 69.02 22.72
04-04-12 69.00 69.49 68.68 2,466,300 69.16 22.77
04-04-08 69.01 70.54 68.48 5,232,900 68.50 22.55
04-04-07 67.50 69.08 67.20 5,621,700 69.00 22.72
04-04-06 67.50 67.50 66.71 4,963,200 67.37 22.18
04-04-05 65.75 68.99 65.75 17,910,000 67.55 22.24
Date Open High Low Vol Cls adjCls
04-04-02 60.00 60.66 59.83 3,197,100 60.65 19.97
04-04-01 59.02 59.84 58.82 3,147,000 59.81 19.69
04-03-31 58.32 59.47 58.08 3,127,200 59.02 19.43
04-03-30 57.00 58.47 56.96 2,145,300 58.22 19.17
04-03-29 57.49 57.62 56.96 1,826,700 57.07 18.79
04-03-26 56.65 57.95 56.20 1,935,900 57.43 18.91
04-03-25 57.02 57.25 56.06 2,673,900 56.68 18.66
04-03-24 56.20 57.42 55.50 3,111,600 57.08 18.79
04-03-23 56.27 56.71 55.65 2,691,900 56.12 18.48
Date Open High Low Vol Cls adjCls
04-03-22 57.20 57.50 56.07 1,959,900 56.30 18.54
04-03-19 57.34 57.79 56.85 2,396,700 57.17 18.82
04-03-18 57.00 57.69 56.85 2,073,000 57.54 18.94
04-03-17 56.04 57.35 55.50 2,789,400 57.17 18.82
04-03-16 55.39 56.57 55.36 5,341,500 56.05 18.45
04-03-15 55.30 55.75 55.00 2,839,800 55.36 18.23
04-03-12 55.28 55.52 54.65 1,931,700 55.15 18.16
04-03-11 54.72 55.15 54.44 3,474,300 54.48 17.94
04-03-10 55.80 55.80 54.85 1,982,400 54.85 17.95
Date Open High Low Vol Cls adjCls
04-03-09 55.78 56.12 55.35 1,978,500 55.92 18.30
04-03-08 56.30 56.31 55.66 1,497,000 56.03 18.34
04-03-05 56.00 56.75 55.95 2,135,700 56.17 18.38
04-03-04 56.75 56.81 56.36 1,230,000 56.47 18.48
04-03-03 55.70 56.88 55.50 2,419,500 56.68 18.55
04-03-02 55.95 56.46 55.74 2,651,400 55.79 18.26
04-03-01 55.67 56.24 55.31 2,630,400 56.03 18.34
04-02-27 55.21 55.84 54.91 2,556,300 55.43 18.14
04-02-26 55.68 55.80 54.90 3,161,400 54.98 17.99
Date Open High Low Vol Cls adjCls
04-02-25 55.28 55.82 55.05 2,682,600 55.67 18.22
04-02-24 55.01 55.48 54.90 3,452,100 55.28 18.09
04-02-23 55.02 55.19 54.87 2,183,700 55.01 18.00
04-02-20 54.95 55.19 54.50 3,627,300 55.09 18.03
04-02-19 55.35 55.36 54.94 4,337,100 55.05 18.02
04-02-18 54.35 55.09 53.89 4,417,200 54.88 17.96
04-02-17 53.05 54.66 53.05 3,528,600 54.51 17.84
04-02-13 53.49 53.65 52.90 5,250,600 53.05 17.36
04-02-12 54.23 54.85 53.38 8,118,300 53.49 17.51
Date Open High Low Vol Cls adjCls
04-02-11 54.30 54.32 53.80 5,604,300 54.23 17.75
04-02-10 54.50 54.92 54.25 6,356,400 54.30 17.77
04-02-09 55.95 56.95 54.70 11,888,100 54.85 17.95
04-02-06 57.15 59.70 56.51 28,281,900 56.55 18.51
04-02-05 62.85 63.20 62.01 2,717,100 62.10 20.32
04-02-04 62.40 62.99 62.00 2,055,000 62.70 20.52
04-02-03 63.09 63.09 61.84 3,303,600 62.95 20.60
04-02-02 62.00 63.96 61.90 4,036,500 63.09 20.65
04-01-30 60.91 62.41 60.75 2,974,500 62.02 20.30
Date Open High Low Vol Cls adjCls
04-01-29 60.21 61.50 59.89 3,000,600 60.91 19.93
04-01-28 60.85 61.87 60.13 2,900,100 60.20 19.70
04-01-27 60.82 61.08 59.92 2,402,100 60.84 19.91
04-01-26 60.50 60.92 59.32 2,671,200 60.92 19.94
04-01-23 60.20 61.19 59.86 3,579,300 60.55 19.82
04-01-22 58.50 59.20 58.30 2,723,400 59.03 19.32
04-01-21 58.55 58.55 57.50 3,390,600 58.48 19.14
04-01-20 58.50 59.40 58.44 3,653,400 58.56 19.16
04-01-16 57.50 58.40 57.48 3,822,900 58.40 19.11
Date Open High Low Vol Cls adjCls
04-01-15 57.45 57.72 56.25 2,558,100 57.50 18.82
04-01-14 57.98 57.98 56.90 4,113,300 57.35 18.77
04-01-13 57.85 58.11 57.32 2,643,000 57.60 18.85
04-01-12 57.34 57.92 57.21 1,928,700 57.44 18.80
04-01-09 57.22 57.64 57.14 1,559,400 57.26 18.74
04-01-08 57.75 57.77 57.25 3,618,300 57.40 18.78
04-01-07 57.34 57.80 56.82 3,050,100 57.50 18.82
04-01-06 56.82 57.54 56.65 2,151,900 57.35 18.77
04-01-05 57.50 57.50 56.36 3,405,300 56.86 18.61
Date Open High Low Vol Cls adjCls
04-01-02 57.58 57.75 57.32 1,715,400 57.36 18.77
03-12-31 57.05 57.98 57.05 2,025,600 57.50 18.82
03-12-30 56.25 56.99 56.12 3,687,300 56.99 18.65
03-12-29 56.15 56.46 55.86 2,895,600 56.06 18.35
03-12-26 55.98 56.08 55.87 560,100 55.96 18.31
03-12-24 55.91 56.14 55.71 634,500 56.01 18.33
03-12-23 55.30 55.95 55.30 2,251,200 55.91 18.30
03-12-22 54.62 55.45 54.60 2,008,800 55.40 18.13
03-12-19 55.55 55.55 55.10 1,607,400 55.12 18.04
Date Open High Low Vol Cls adjCls
03-12-18 55.50 55.65 55.11 2,400,900 55.40 18.13
03-12-17 55.22 55.47 54.65 1,521,600 55.26 18.08
03-12-16 55.48 55.62 54.74 2,698,800 55.16 18.05
03-12-15 56.91 56.91 55.50 2,786,100 55.58 18.19
03-12-12 56.10 57.07 55.99 2,168,700 56.51 18.49
03-12-11 54.63 56.14 54.60 1,646,100 56.09 18.36
03-12-10 55.73 55.80 54.45 1,703,700 54.73 17.91
03-12-09 56.13 56.35 55.45 1,931,700 55.73 18.24
03-12-08 55.38 56.68 55.35 2,222,100 56.46 18.37
Date Open High Low Vol Cls adjCls
03-12-05 55.55 55.93 55.30 1,177,800 55.48 18.05
03-12-04 55.61 55.91 55.23 1,757,400 55.75 18.14
03-12-03 55.85 57.22 55.31 3,443,400 55.65 18.11
03-12-02 54.21 56.25 54.20 4,642,800 55.92 18.19
03-12-01 53.94 54.29 53.67 1,893,600 54.11 17.60
03-11-28 53.80 53.91 53.52 1,428,300 53.65 17.46
03-11-26 53.80 54.30 53.25 2,128,800 54.10 17.60
03-11-25 53.70 54.45 53.57 2,955,600 53.74 17.48
03-11-24 53.80 54.00 53.39 2,689,200 53.60 17.44
Date Open High Low Vol Cls adjCls
03-11-21 52.71 53.95 52.03 3,228,300 53.87 17.53
03-11-20 53.25 53.69 53.01 3,293,400 53.50 17.41
03-11-19 53.78 54.00 52.95 3,498,300 53.66 17.46
03-11-18 54.50 54.79 53.10 5,235,900 53.82 17.51
03-11-17 56.04 56.04 54.55 1,987,500 55.00 17.89
03-11-14 56.00 56.99 55.78 3,186,900 56.03 18.23
03-11-13 56.35 56.80 55.89 2,733,900 55.98 18.21
03-11-12 56.30 56.38 55.49 3,561,900 56.30 18.32
03-11-11 56.60 56.71 56.00 2,820,300 56.40 18.35
Date Open High Low Vol Cls adjCls
03-11-10 57.45 57.45 56.40 3,129,900 56.51 18.39
03-11-07 58.20 58.20 57.30 4,702,500 57.80 18.81
03-11-06 57.78 58.58 57.29 3,419,100 58.20 18.94
03-11-05 55.76 58.10 55.63 6,931,500 57.70 18.77
03-11-04 55.87 56.10 55.67 5,200,500 55.90 18.19
03-11-03 57.09 57.45 54.88 10,749,900 55.87 18.18
03-10-31 52.15 57.25 52.05 25,983,300 57.05 18.56
03-10-30 49.92 50.00 46.90 8,223,000 47.97 15.61
03-10-29 48.50 49.92 48.31 4,420,800 49.92 16.24
Date Open High Low Vol Cls adjCls
03-10-28 47.32 48.65 47.13 3,658,800 48.59 15.81
03-10-27 46.77 47.39 46.43 4,407,000 47.08 15.32
03-10-24 47.29 47.38 46.21 3,318,600 46.76 15.21
03-10-23 47.01 47.49 46.87 2,070,900 47.29 15.39
03-10-22 47.37 47.48 46.04 2,354,400 47.01 15.29
03-10-21 47.15 47.66 47.09 2,294,400 47.37 15.41
03-10-20 47.20 47.36 46.88 2,259,900 47.15 15.34
03-10-17 47.32 47.40 47.08 2,165,700 47.26 15.38
03-10-16 47.05 47.49 46.81 3,149,400 47.30 15.39
Date Open High Low Vol Cls adjCls
03-10-15 47.70 47.70 46.81 2,966,700 47.10 15.32
03-10-14 46.95 47.84 46.83 5,115,000 47.70 15.52
03-10-13 46.90 47.06 46.69 2,679,900 46.90 15.26
03-10-10 46.68 47.02 46.35 2,015,100 46.65 15.18
03-10-09 46.50 47.07 46.49 5,033,400 46.79 15.22
03-10-08 46.05 46.58 45.93 5,597,400 46.37 15.09
03-10-07 46.02 46.31 45.60 4,133,100 46.15 15.01
03-10-06 45.96 46.15 45.52 3,489,000 46.10 15.00
03-10-03 45.10 46.61 45.07 8,898,900 45.96 14.95
Date Open High Low Vol Cls adjCls
03-10-02 44.50 44.50 44.10 3,021,600 44.25 14.40
03-10-01 44.72 44.78 44.12 4,200,600 44.50 14.48
03-09-30 44.40 44.98 43.75 3,151,500 44.65 14.53
03-09-29 44.40 44.71 44.14 3,338,700 44.40 14.45
03-09-26 44.39 44.72 43.91 2,925,900 44.30 14.41
03-09-25 45.99 46.00 44.57 4,664,100 44.64 14.52
03-09-24 47.00 47.12 45.96 2,628,900 46.00 14.97
03-09-23 46.93 47.19 46.76 2,525,100 46.96 15.28
03-09-22 47.10 47.26 46.77 3,183,000 46.86 15.25
Date Open High Low Vol Cls adjCls
03-09-19 47.30 47.30 46.94 3,417,600 47.15 15.34
03-09-18 47.50 47.58 46.89 3,423,300 47.29 15.39
03-09-17 47.95 47.95 47.41 1,713,300 47.80 15.55
03-09-16 47.92 48.06 47.57 1,359,000 47.95 15.60
03-09-15 47.87 48.00 47.49 1,381,200 47.94 15.60
03-09-12 47.65 48.19 47.52 2,467,800 47.92 15.59
03-09-11 48.10 48.10 47.68 2,933,100 47.68 15.51
03-09-10 47.95 48.21 47.90 2,144,700 48.05 15.63
03-09-09 48.44 48.66 47.62 3,072,600 48.06 15.64
Date Open High Low Vol Cls adjCls
03-09-08 49.15 49.18 48.40 3,198,000 48.75 15.75
03-09-05 49.05 49.46 48.91 3,404,100 49.05 15.85
03-09-04 49.01 49.73 48.90 4,866,900 49.37 15.95
03-09-03 47.55 49.14 47.40 4,379,400 49.01 15.84
03-09-02 47.40 47.65 46.40 3,238,800 47.49 15.35
03-08-29 47.62 47.94 47.54 1,545,600 47.68 15.41
03-08-28 47.07 48.05 47.00 3,957,300 47.62 15.39
03-08-27 46.67 48.04 46.54 5,319,600 47.05 15.20
03-08-26 45.75 46.72 44.96 3,511,200 46.61 15.06
Date Open High Low Vol Cls adjCls
03-08-25 46.43 46.65 45.95 2,515,200 46.09 14.89
03-08-22 47.10 47.49 46.35 1,865,100 46.35 14.98
03-08-21 47.25 48.08 46.85 4,531,500 47.00 15.19
03-08-20 44.96 47.12 44.92 5,850,900 46.55 15.04
03-08-19 45.00 45.05 44.58 2,034,000 44.96 14.53
03-08-18 44.95 45.25 44.63 2,180,400 44.74 14.46
03-08-15 45.35 45.35 44.74 1,459,200 44.95 14.53
03-08-14 44.60 45.50 44.48 2,001,600 45.39 14.67
03-08-13 44.75 45.13 44.30 2,616,000 44.49 14.38
Date Open High Low Vol Cls adjCls
03-08-12 44.74 44.74 44.12 2,451,300 44.65 14.43
03-08-11 44.42 45.34 44.14 2,357,400 44.36 14.33
03-08-08 44.28 44.67 44.15 2,498,700 44.48 14.37
03-08-07 43.75 44.45 43.62 5,130,300 44.28 14.31
03-08-06 44.90 44.90 43.54 6,945,600 43.75 14.14
03-08-05 44.74 45.69 44.65 4,536,600 44.90 14.51
03-08-04 45.32 45.57 43.94 4,977,900 44.74 14.46
03-08-01 44.55 46.19 44.55 5,124,900 45.55 14.72
03-07-31 46.10 47.50 45.18 10,229,700 46.78 15.12
Date Open High Low Vol Cls adjCls
03-07-30 42.02 45.50 42.02 20,169,600 45.37 14.66
03-07-29 41.96 42.14 41.50 3,370,200 41.80 13.51
03-07-28 41.58 42.05 41.32 3,159,900 41.65 13.46
03-07-25 40.76 41.65 40.74 1,532,100 41.52 13.42
03-07-24 41.21 41.88 40.77 4,671,300 40.80 13.18
03-07-23 41.30 41.48 40.70 2,586,600 40.80 13.18
03-07-22 40.75 40.98 40.20 2,972,700 40.90 13.22
03-07-21 41.07 41.11 40.34 2,201,400 40.55 13.10
03-07-18 40.61 41.27 40.60 3,912,000 41.11 13.28
Date Open High Low Vol Cls adjCls
03-07-17 40.10 41.04 40.00 5,640,900 40.55 13.10
03-07-16 41.35 41.65 40.12 4,846,200 40.15 12.97
03-07-15 41.20 42.22 41.08 8,054,400 41.28 13.34
03-07-14 41.46 43.10 41.02 24,924,900 41.04 13.26
03-07-11 46.85 47.55 44.00 11,516,400 44.49 14.38
03-07-10 48.30 48.43 46.05 5,138,400 46.62 15.07
03-07-09 48.66 50.00 48.64 3,903,000 49.05 15.85
03-07-08 47.68 48.68 47.30 2,823,300 48.66 15.72
03-07-07 47.10 47.79 47.03 2,364,300 47.78 15.44
Date Open High Low Vol Cls adjCls
03-07-03 47.76 48.20 46.64 2,504,400 46.85 15.14
03-07-02 46.89 47.85 46.89 2,586,000 47.76 15.43
03-07-01 46.94 46.99 46.25 2,646,600 46.89 15.15
03-06-30 47.35 47.57 46.65 2,521,800 46.94 15.17
03-06-27 47.61 48.01 46.95 1,814,400 47.16 15.24
03-06-26 47.21 47.48 46.87 1,572,300 47.36 15.30
03-06-25 47.70 48.27 47.03 2,386,500 47.21 15.26
03-06-24 47.50 47.95 46.91 2,384,700 47.75 15.43
03-06-23 48.60 48.75 47.25 2,542,500 47.41 15.32
Date Open High Low Vol Cls adjCls
03-06-20 49.00 49.39 48.50 4,413,300 49.02 15.84
03-06-19 48.48 48.80 48.18 6,719,100 48.73 15.75
03-06-18 48.95 48.97 47.74 4,011,600 48.48 15.67
03-06-17 47.50 48.64 47.15 6,939,600 48.64 15.72
03-06-16 46.86 47.51 46.00 6,259,200 47.26 15.27
03-06-13 47.96 48.20 46.70 4,966,800 46.86 15.14
03-06-12 49.50 50.00 47.56 6,287,100 48.10 15.54
03-06-11 49.35 49.66 48.84 4,099,200 49.61 16.03
03-06-10 50.20 50.58 48.53 4,777,500 49.66 16.05
Date Open High Low Vol Cls adjCls
03-06-09 51.42 51.77 49.90 4,772,700 50.34 16.27
03-06-06 51.90 52.61 51.16 3,018,300 51.41 16.61
03-06-05 51.63 52.67 51.63 3,430,200 52.00 16.70
03-06-04 51.40 52.75 51.20 3,992,100 52.67 16.91
03-06-03 52.48 52.99 50.39 9,598,800 51.45 16.52
03-06-02 56.25 57.41 52.95 8,810,700 54.00 17.34
03-05-30 55.10 56.10 55.01 3,894,300 56.10 18.01
03-05-29 56.02 56.40 54.59 2,688,600 54.94 17.64
03-05-28 55.95 56.49 55.80 2,359,200 56.05 18.00
Date Open High Low Vol Cls adjCls
03-05-27 54.47 55.77 54.21 1,972,800 55.77 17.91
03-05-23 54.97 55.15 54.31 1,867,500 54.70 17.56
03-05-22 55.11 55.95 54.78 2,900,400 55.16 17.71
03-05-21 54.19 55.50 54.02 4,358,700 55.11 17.70
03-05-20 53.50 54.90 53.30 4,163,700 54.19 17.40
03-05-19 53.90 54.15 53.00 2,748,600 53.00 17.02
03-05-16 52.94 54.45 52.50 4,251,600 54.36 17.45
03-05-15 53.30 53.32 52.25 2,751,300 52.97 17.01
03-05-14 51.90 52.95 51.88 2,555,100 52.80 16.95
Date Open High Low Vol Cls adjCls
03-05-13 51.49 52.34 51.30 2,233,800 51.90 16.66
03-05-12 51.45 51.87 51.00 4,331,100 51.49 16.53
03-05-09 52.00 52.30 51.31 3,660,900 51.45 16.52
03-05-08 53.05 53.14 51.78 2,764,800 51.98 16.69
03-05-07 53.39 53.73 52.88 3,087,300 53.04 17.03
03-05-06 51.50 53.94 51.04 5,770,200 53.39 17.14
03-05-05 50.90 51.92 50.59 4,655,400 51.49 16.53
03-05-02 52.00 52.81 48.97 13,533,900 50.78 16.31
03-05-01 52.31 53.95 51.19 6,268,200 53.65 17.23
Date Open High Low Vol Cls adjCls
03-04-30 50.63 52.81 50.52 4,336,200 52.30 16.79
03-04-29 50.57 50.74 49.62 3,035,700 50.38 16.18
03-04-28 48.87 50.38 48.85 2,387,100 50.34 16.16
03-04-25 49.80 50.00 48.80 2,102,400 48.85 15.69
03-04-24 50.03 50.40 48.48 4,273,500 49.87 16.01
03-04-23 49.05 49.35 47.99 2,374,200 49.28 15.82
03-04-22 47.06 48.83 46.51 3,339,000 48.81 15.67
03-04-21 47.75 47.91 46.90 2,546,400 47.06 15.11
03-04-17 47.12 47.65 46.93 2,492,700 47.65 15.30
Date Open High Low Vol Cls adjCls
03-04-16 48.60 48.86 46.75 3,753,000 46.88 15.05
03-04-15 47.50 48.52 46.46 1,861,500 48.41 15.54
03-04-14 46.98 47.54 46.81 2,013,300 47.50 15.25
03-04-11 47.01 47.86 46.71 1,435,500 46.98 15.09
03-04-10 46.67 47.15 45.69 3,411,000 47.00 15.09
03-04-09 47.40 48.10 46.29 2,094,900 46.67 14.99
03-04-08 48.04 48.19 47.16 2,524,500 47.39 15.22
03-04-07 49.15 49.73 48.00 2,192,100 48.03 15.42
03-04-04 47.92 48.32 47.60 3,102,300 48.21 15.48
Date Open High Low Vol Cls adjCls
03-04-03 47.15 47.98 46.58 3,033,600 47.67 15.31
03-04-02 46.78 47.49 46.68 2,051,400 47.15 15.14
03-04-01 45.80 46.84 45.51 3,813,300 46.35 14.88
03-03-31 43.99 46.13 43.99 4,049,400 45.72 14.68
03-03-28 45.55 46.16 45.14 2,229,600 45.82 14.71
03-03-27 44.82 45.88 44.76 2,122,200 45.55 14.63
03-03-26 45.62 45.79 44.91 2,346,300 45.38 14.57
03-03-25 44.78 46.11 44.60 2,364,300 45.58 14.64
03-03-24 45.49 45.70 44.54 2,558,700 44.67 14.34
Date Open High Low Vol Cls adjCls
03-03-21 45.50 46.39 45.06 3,715,200 46.28 14.86
03-03-20 44.40 45.11 43.60 3,482,100 45.01 14.45
03-03-19 43.18 44.48 43.04 3,845,100 44.22 14.20
03-03-18 43.37 43.57 42.72 3,553,800 42.93 13.78
03-03-17 41.80 43.60 41.57 4,778,100 43.42 13.94
03-03-14 42.10 42.80 41.70 3,661,200 41.88 13.45
03-03-13 40.90 41.65 40.82 3,618,000 41.64 13.37
03-03-12 40.00 40.61 39.53 2,989,500 40.55 13.02
03-03-11 40.55 40.96 39.86 3,368,400 39.98 12.84
Date Open High Low Vol Cls adjCls
03-03-10 42.00 42.00 40.30 2,923,500 40.55 13.02
03-03-07 41.52 42.16 41.17 3,717,600 42.05 13.50
03-03-06 42.35 42.42 41.81 3,751,200 42.00 13.38
03-03-05 42.25 42.64 41.82 2,947,500 42.45 13.52
03-03-04 42.85 42.86 42.13 2,250,000 42.14 13.42
03-03-03 43.10 43.68 42.81 2,514,000 42.96 13.69
03-02-28 42.41 43.00 42.20 2,741,700 42.97 13.69
03-02-27 42.10 42.42 41.58 3,442,200 42.20 13.44
03-02-26 42.04 42.22 41.62 4,202,700 42.00 13.38
Date Open High Low Vol Cls adjCls
03-02-25 42.00 42.23 41.68 3,831,600 42.04 13.39
03-02-24 43.00 43.07 42.00 4,069,800 42.37 13.50
03-02-21 42.70 43.29 42.18 4,182,300 43.19 13.76
03-02-20 43.60 43.60 42.65 4,000,200 42.80 13.64
03-02-19 43.65 43.85 43.20 3,629,100 43.49 13.85
03-02-18 42.20 44.01 42.20 3,014,100 43.46 13.85
03-02-14 42.05 42.25 41.27 4,036,500 42.03 13.39
03-02-13 42.50 42.92 41.60 2,914,800 42.09 13.41
03-02-12 42.80 43.25 42.24 3,755,700 42.33 13.49
Date Open High Low Vol Cls adjCls
03-02-11 42.82 44.42 42.82 5,057,700 43.14 13.74
03-02-10 43.03 43.55 42.60 4,706,700 42.81 13.64
03-02-07 41.50 43.80 41.50 13,252,800 43.02 13.71
03-02-06 40.85 40.87 39.10 4,608,000 39.22 12.49
03-02-05 40.98 41.54 40.72 5,913,900 40.73 12.98
03-02-04 42.41 42.41 40.62 7,458,900 40.94 13.04
03-02-03 43.95 43.97 42.21 3,952,800 42.40 13.51
03-01-31 42.90 43.83 42.90 3,219,600 43.67 13.91
03-01-30 42.96 43.43 42.85 3,511,200 42.97 13.69
Date Open High Low Vol Cls adjCls
03-01-29 41.95 43.16 41.40 3,548,700 42.96 13.69
03-01-28 42.50 42.83 41.45 3,621,300 41.94 13.36
03-01-27 43.50 43.50 42.25 3,169,200 42.25 13.46
03-01-24 44.85 44.88 43.47 2,785,800 43.50 13.86
03-01-23 44.20 45.10 44.20 2,603,700 44.86 14.29
03-01-22 45.18 45.18 44.15 2,656,200 44.24 14.09
03-01-21 46.48 46.59 45.13 3,115,200 45.17 14.39
03-01-17 45.90 46.66 45.70 3,012,600 46.23 14.73
03-01-16 45.80 46.43 45.54 3,065,100 46.27 14.74
Date Open High Low Vol Cls adjCls
03-01-15 45.76 45.91 45.05 2,706,300 45.50 14.50
03-01-14 44.45 46.69 44.25 5,011,500 45.75 14.57
03-01-13 44.32 44.95 44.13 2,854,500 44.61 14.21
03-01-10 43.45 44.90 42.72 5,000,100 44.31 14.12
03-01-09 42.58 44.11 42.58 3,000,000 43.60 13.89
03-01-08 41.50 43.09 41.43 4,872,300 42.58 13.56
03-01-07 41.50 41.83 41.10 4,477,200 41.30 13.16
03-01-06 41.38 42.04 41.10 4,910,400 41.50 13.22
03-01-03 41.75 42.07 41.32 5,518,200 41.38 13.18
Date Open High Low Vol Cls adjCls
03-01-02 41.12 42.50 41.07 3,875,100 42.50 13.54
02-12-31 41.10 41.48 40.94 2,748,000 41.12 13.10
02-12-30 42.41 42.42 40.81 6,372,300 41.18 13.12
02-12-27 42.58 42.70 42.36 2,193,300 42.51 13.54
02-12-26 42.87 43.34 42.11 2,319,000 42.50 13.54
02-12-24 42.85 43.06 42.70 892,200 42.87 13.66
02-12-23 42.90 43.22 42.65 2,441,700 42.85 13.65
02-12-20 43.25 43.70 42.61 4,492,800 42.94 13.68
02-12-19 42.90 43.52 42.65 2,646,600 42.65 13.59
Date Open High Low Vol Cls adjCls
02-12-18 43.20 43.47 42.93 2,347,500 42.98 13.69
02-12-17 42.92 43.20 42.89 2,114,700 43.00 13.70
02-12-16 42.10 42.90 42.10 1,870,200 42.78 13.63
02-12-13 41.75 42.60 41.30 3,368,400 42.03 13.39
02-12-12 43.08 43.95 42.92 1,453,200 43.27 13.78
02-12-11 42.98 43.36 42.90 1,419,900 43.14 13.74
02-12-10 42.79 43.25 42.79 2,268,000 43.25 13.67
02-12-09 43.33 43.53 42.75 2,361,000 42.79 13.53
02-12-06 43.00 43.73 42.91 2,456,400 43.44 13.73
Date Open High Low Vol Cls adjCls
02-12-05 43.00 43.39 42.72 2,417,400 43.19 13.65
02-12-04 43.00 43.67 42.72 4,328,400 42.98 13.59
02-12-03 43.14 43.65 42.85 3,381,000 43.16 13.64
02-12-02 43.90 44.26 42.54 3,755,100 43.25 13.67
02-11-29 43.00 44.78 42.92 2,475,900 43.53 13.76
02-11-27 41.25 42.58 41.00 3,010,200 42.54 13.45
02-11-26 40.50 41.20 40.40 2,760,300 40.52 12.81
02-11-25 40.65 41.20 39.96 4,697,100 40.39 12.77
02-11-22 41.05 42.04 40.72 3,712,200 41.55 13.14
Date Open High Low Vol Cls adjCls
02-11-21 41.00 41.00 40.20 5,460,600 40.46 12.79
02-11-20 38.55 39.86 38.20 4,217,100 39.85 12.60
02-11-19 38.40 39.08 37.80 3,329,700 38.54 12.18
02-11-18 38.25 38.41 37.94 2,590,800 37.98 12.01
02-11-15 37.42 38.28 37.39 3,657,600 38.08 12.04
02-11-14 37.20 37.99 37.18 3,336,900 37.39 11.82
02-11-13 36.47 37.58 36.27 3,372,300 37.01 11.70
02-11-12 35.70 36.68 35.70 3,270,900 36.42 11.51
02-11-11 36.37 36.75 35.80 2,691,600 36.09 11.41
Date Open High Low Vol Cls adjCls
02-11-08 37.48 37.92 36.09 5,253,600 36.27 11.47
02-11-07 38.67 38.88 37.48 3,351,300 37.48 11.85
02-11-06 39.00 39.17 37.56 5,361,300 38.57 12.19
02-11-05 38.87 39.17 38.26 3,854,400 38.64 12.22
02-11-04 38.65 39.91 37.65 7,624,500 38.87 12.29
02-11-01 36.15 38.40 34.15 13,934,100 38.40 12.14
02-10-31 36.45 36.90 35.90 9,904,800 36.14 11.43
02-10-30 36.79 37.23 35.96 9,393,300 36.10 11.41
02-10-29 38.40 39.24 36.52 18,549,300 36.69 11.60
Date Open High Low Vol Cls adjCls
02-10-28 39.50 39.83 36.30 30,358,200 38.58 12.20
02-10-25 42.15 44.00 34.70 110,733,900 37.00 11.70
02-10-24 65.00 65.11 63.02 2,661,300 63.60 20.11
02-10-23 65.80 65.90 63.75 3,086,400 65.06 20.57
02-10-22 63.79 67.29 63.79 4,445,700 65.98 20.86
02-10-21 62.80 64.27 62.45 3,856,800 63.78 20.16
02-10-18 61.75 63.99 60.53 4,489,800 63.20 19.98
02-10-17 65.60 65.69 59.80 7,271,400 60.39 19.09
02-10-16 65.05 65.25 63.78 2,607,600 63.93 20.21
Date Open High Low Vol Cls adjCls
02-10-15 63.75 65.45 63.40 3,519,900 65.25 20.63
02-10-14 61.65 63.10 61.53 2,099,700 62.54 19.77
02-10-11 59.00 61.91 59.00 3,988,800 61.65 19.49
02-10-10 59.25 59.83 57.80 5,252,400 58.35 18.45
02-10-09 59.75 59.75 57.12 5,272,500 57.50 18.18
02-10-08 58.25 61.60 58.10 5,268,600 60.90 19.25
02-10-07 62.40 62.73 57.80 5,064,600 57.99 18.33
02-10-04 69.31 69.31 61.42 9,686,700 62.18 19.66
02-10-03 72.10 73.20 69.28 2,715,600 69.30 21.91
Date Open High Low Vol Cls adjCls
02-10-02 73.47 74.19 71.75 2,295,300 71.75 22.68
02-10-01 71.50 73.73 70.65 2,587,500 73.49 23.23
02-09-30 71.50 71.99 69.20 3,002,400 70.75 22.37
02-09-27 73.25 74.75 71.56 2,343,000 71.96 22.75
02-09-26 72.30 74.56 71.82 4,444,200 73.90 23.36
02-09-25 72.00 72.29 70.60 2,923,200 71.20 22.51
02-09-24 73.59 73.70 71.38 2,869,500 71.55 22.62
02-09-23 72.60 73.89 72.41 2,487,600 73.58 23.26
02-09-20 75.32 75.84 72.16 3,541,800 72.77 23.01
Date Open High Low Vol Cls adjCls
02-09-19 76.35 76.50 75.20 1,855,200 75.31 23.81
02-09-18 77.03 77.39 75.91 1,533,900 76.81 24.28
02-09-17 79.67 79.96 76.80 2,131,500 77.03 24.35
02-09-16 78.40 78.92 77.00 1,520,100 78.67 24.87
02-09-13 78.10 79.50 77.70 1,695,600 78.63 24.86
02-09-12 78.70 79.86 78.25 1,961,400 78.32 24.76
02-09-11 79.40 79.40 78.69 1,530,300 78.91 24.95
02-09-10 78.38 78.90 77.75 2,337,900 78.27 24.74
02-09-09 77.20 78.73 76.70 3,615,900 78.46 24.70
Date Open High Low Vol Cls adjCls
02-09-06 80.50 80.50 77.05 3,576,300 77.23 24.31
02-09-05 79.00 79.90 77.80 5,981,100 78.65 24.76
02-09-04 76.00 80.22 76.00 12,098,700 80.00 25.19
02-09-03 84.90 84.90 82.62 2,701,800 82.65 26.02
02-08-30 84.90 86.76 84.80 861,900 85.12 26.80
02-08-29 85.10 86.20 84.12 1,500,000 85.36 26.87
02-08-28 86.30 86.50 84.71 1,733,700 85.26 26.84
02-08-27 88.32 88.75 86.06 1,968,900 86.30 27.17
02-08-26 87.80 88.52 86.51 1,592,400 88.32 27.80
Date Open High Low Vol Cls adjCls
02-08-23 88.15 88.25 86.97 1,578,900 87.08 27.41
02-08-22 86.50 89.15 85.80 2,418,000 88.75 27.94
02-08-21 86.00 87.30 83.99 1,944,300 86.50 27.23
02-08-20 85.55 85.73 84.08 1,472,400 85.13 26.80
02-08-19 83.65 85.98 83.30 1,614,600 85.78 27.00
02-08-16 83.40 84.56 82.72 2,774,700 83.55 26.30
02-08-15 82.50 84.00 81.60 2,243,100 83.28 26.22
02-08-14 80.40 82.23 78.65 2,282,400 82.20 25.88
02-08-13 81.80 82.99 79.75 1,922,700 80.16 25.24
Date Open High Low Vol Cls adjCls
02-08-12 83.00 83.60 81.50 1,560,900 82.94 26.11
02-08-09 82.12 83.89 80.90 2,545,500 83.39 26.25
02-08-08 79.75 82.25 79.05 3,770,100 82.12 25.85
02-08-07 80.50 80.95 77.40 3,711,300 78.79 24.80
02-08-06 80.10 81.70 78.90 3,411,900 79.65 25.08
02-08-05 82.50 82.51 79.35 4,718,100 79.46 25.02
02-08-02 86.60 86.61 83.05 6,292,800 83.95 26.43
02-08-01 90.00 90.00 86.75 3,913,500 87.48 27.54
02-07-31 85.88 90.00 85.55 4,057,500 90.00 28.33
Date Open High Low Vol Cls adjCls
02-07-30 85.50 88.75 84.35 4,965,300 85.88 27.04
02-07-29 83.25 86.60 83.11 2,817,300 86.33 27.18
02-07-26 83.00 83.95 80.85 4,830,000 82.75 26.05
02-07-25 82.50 83.95 79.42 3,739,800 81.28 25.59
02-07-24 76.00 83.00 75.05 4,249,800 81.90 25.78
02-07-23 79.20 80.87 76.85 3,605,700 77.44 24.38
02-07-22 82.16 85.00 79.01 3,675,300 79.39 24.99
02-07-19 82.80 83.74 81.75 3,171,300 82.16 25.87
02-07-18 86.00 87.75 82.48 3,359,400 82.80 26.07
Date Open High Low Vol Cls adjCls
02-07-17 86.40 87.95 84.55 3,083,400 85.33 26.86
02-07-16 87.90 88.50 85.80 3,300,600 86.33 27.18
02-07-15 89.25 89.25 84.10 4,641,900 88.30 27.80
02-07-12 90.00 90.00 88.35 3,766,800 89.25 28.10
02-07-11 89.83 91.80 88.20 4,150,200 89.50 28.18
02-07-10 93.15 94.84 89.70 3,826,500 89.83 28.28
02-07-09 96.65 97.50 92.84 1,524,300 92.90 29.25
02-07-08 97.50 98.40 96.40 1,572,900 96.79 30.47
02-07-05 96.00 98.25 95.70 867,300 97.63 30.74
Date Open High Low Vol Cls adjCls
02-07-03 94.30 95.88 94.30 1,949,400 95.36 30.02
02-07-02 95.90 96.95 94.14 3,026,100 94.40 29.72
02-07-01 97.50 97.95 95.97 2,392,200 96.12 30.26
02-06-28 97.86 99.60 97.31 2,604,000 97.42 30.67
02-06-27 96.70 98.50 96.20 1,835,700 97.97 30.84
02-06-26 96.99 96.99 94.85 2,733,300 96.48 30.37
02-06-25 96.70 98.30 96.60 3,145,200 96.98 30.53
02-06-24 97.50 98.75 96.10 3,250,800 96.70 30.44
02-06-21 98.75 99.99 97.79 3,113,100 98.35 30.96
Date Open High Low Vol Cls adjCls
02-06-20 100.10 100.83 98.66 3,173,400 99.25 31.25
02-06-19 102.00 102.74 100.68 1,710,600 100.68 31.70
02-06-18 102.00 103.30 101.14 1,797,000 102.92 32.40
02-06-17 99.60 102.35 99.55 1,873,500 102.15 32.16
02-06-14 102.44 102.44 98.80 3,936,600 98.91 31.14
02-06-13 103.50 104.56 102.42 1,449,300 102.44 32.25
02-06-12 103.06 105.00 102.60 2,242,200 104.46 32.89
02-06-11 103.80 104.30 102.65 2,377,500 103.06 32.44
02-06-10 102.20 103.00 101.60 2,355,900 102.22 32.18
Date Open High Low Vol Cls adjCls
02-06-07 103.50 104.50 102.25 3,600,300 102.30 32.10
02-06-06 104.02 104.19 102.53 1,823,700 103.50 32.48
02-06-05 103.35 104.25 102.91 2,184,900 103.85 32.59
02-06-04 105.45 105.55 102.97 2,819,400 103.56 32.50
02-06-03 106.06 106.96 105.50 2,069,700 105.65 33.15
02-05-31 106.00 107.20 105.70 2,002,200 106.05 33.28
02-05-30 104.90 106.95 104.80 1,592,700 105.93 33.24
02-05-29 104.80 105.98 104.60 1,405,800 105.05 32.96
02-05-28 104.82 105.10 103.52 1,617,300 105.00 32.95
Date Open High Low Vol Cls adjCls
02-05-24 104.05 105.00 103.60 1,056,000 104.81 32.89
02-05-23 103.65 104.40 103.51 1,309,500 104.15 32.68
02-05-22 101.55 103.60 101.55 1,404,300 103.00 32.32
02-05-21 103.98 104.90 101.75 2,047,800 101.75 31.93
02-05-20 103.75 104.59 102.50 1,992,300 103.98 32.63
02-05-17 104.00 105.30 103.93 2,884,200 104.54 32.80
02-05-16 104.60 105.63 101.80 3,132,900 103.14 32.37
02-05-15 104.50 105.64 103.85 1,954,500 104.38 32.75
02-05-14 104.00 105.18 102.25 2,439,600 104.17 32.69
Date Open High Low Vol Cls adjCls
02-05-13 102.47 103.88 102.35 2,066,400 103.14 32.37
02-05-10 103.50 104.72 102.30 1,477,800 102.46 32.15
02-05-09 102.05 105.10 102.01 1,931,100 102.60 32.20
02-05-08 100.60 102.99 98.80 2,625,900 102.40 32.13
02-05-07 100.75 101.60 98.75 2,451,600 99.28 31.15
02-05-06 103.75 105.30 100.75 2,514,600 100.88 31.66
02-05-03 104.49 105.48 101.86 3,310,500 104.16 32.69
02-05-02 109.00 109.59 104.00 8,746,800 104.00 32.64
02-05-01 109.60 111.00 108.13 2,164,200 110.83 34.78
Date Open High Low Vol Cls adjCls
02-04-30 107.25 110.05 106.60 3,678,900 109.00 34.20
02-04-29 107.46 108.24 106.71 1,660,500 107.00 33.58
02-04-26 106.90 108.24 106.50 1,545,000 107.46 33.72
02-04-25 105.05 108.21 105.05 5,194,500 107.33 33.68
02-04-24 105.29 106.47 104.93 2,686,800 105.05 32.96
02-04-23 108.15 108.16 105.99 1,778,100 105.99 33.26
02-04-22 108.60 108.95 107.70 1,993,500 108.19 33.95
02-04-19 108.69 109.33 107.80 2,292,300 108.14 33.93
02-04-18 108.70 109.60 108.15 2,288,700 108.68 34.10
Date Open High Low Vol Cls adjCls
02-04-17 107.49 109.75 107.35 2,127,900 108.45 34.03
02-04-16 106.88 107.70 106.20 1,915,500 107.49 33.73
02-04-15 109.00 109.10 106.47 1,847,100 106.87 33.54
02-04-12 108.01 109.75 107.64 2,532,900 109.30 34.30
02-04-11 108.65 109.09 107.75 1,978,200 108.01 33.89
02-04-10 105.75 108.80 105.40 3,393,300 108.34 34.00
02-04-09 105.98 106.30 105.20 2,003,400 105.28 33.04
02-04-08 105.00 106.48 104.95 2,149,800 106.04 33.28
02-04-05 105.50 106.90 105.38 2,081,700 105.89 33.23
Date Open High Low Vol Cls adjCls
02-04-04 104.50 106.54 104.50 2,145,900 105.90 33.23
02-04-03 104.37 105.84 103.66 3,359,100 105.15 33.00
02-04-02 101.50 104.75 101.50 2,505,000 104.54 32.80
02-04-01 100.39 102.03 100.22 1,932,300 102.03 32.02
02-03-28 99.75 101.52 99.69 1,252,500 101.39 31.82
02-03-27 98.50 100.30 98.41 1,305,900 99.81 31.32
02-03-26 98.51 99.50 97.88 1,466,400 98.77 30.99
02-03-25 98.50 99.40 98.30 1,380,600 98.51 30.91
02-03-22 98.90 99.26 98.50 2,764,200 98.91 31.04
Date Open High Low Vol Cls adjCls
02-03-21 98.35 100.00 98.21 2,014,800 99.40 31.19
02-03-20 96.70 99.50 96.60 3,828,300 98.80 31.00
02-03-19 96.35 97.25 96.19 2,219,700 96.70 30.34
02-03-18 96.20 96.30 95.70 1,495,800 96.29 30.22
02-03-15 96.13 96.31 95.75 1,823,100 96.00 30.12
02-03-14 95.90 96.70 95.30 1,652,100 96.13 30.17
02-03-13 97.05 97.05 95.60 2,104,200 96.38 30.24
02-03-12 96.50 97.05 96.25 1,233,900 97.05 30.45
02-03-11 96.40 97.07 96.15 1,355,400 96.75 30.36
Date Open High Low Vol Cls adjCls
02-03-08 97.00 98.40 96.45 2,267,700 96.58 30.20
02-03-07 97.10 97.10 94.80 1,813,800 96.25 30.10
02-03-06 96.90 98.00 96.25 2,200,200 97.11 30.37
02-03-05 95.30 98.05 95.01 2,607,000 96.45 30.16
02-03-04 94.99 98.25 94.00 3,923,100 95.30 29.80
02-03-01 91.50 94.50 90.75 7,626,900 94.50 29.55
02-02-28 94.50 97.20 87.75 15,949,200 89.70 28.05
02-02-27 94.00 95.47 93.00 1,872,900 93.88 29.36
02-02-26 92.65 94.65 92.60 2,250,900 93.78 29.33
Date Open High Low Vol Cls adjCls
02-02-25 91.70 92.90 91.70 1,565,700 92.50 28.93
02-02-22 92.90 92.99 91.90 1,341,300 92.30 28.86
02-02-21 92.60 94.00 92.60 1,574,100 93.05 29.10
02-02-20 92.15 93.76 90.72 1,605,600 93.68 29.30
02-02-19 93.70 94.70 91.90 1,716,600 92.15 28.82
02-02-15 94.61 95.00 92.85 1,540,500 93.69 29.30
02-02-14 94.15 95.00 93.45 1,449,600 94.61 29.59
02-02-13 92.00 95.10 91.62 2,391,300 94.15 29.44
02-02-12 92.05 93.21 90.75 1,336,500 91.20 28.52
Date Open High Low Vol Cls adjCls
02-02-11 89.75 92.25 89.75 1,702,200 91.50 28.61
02-02-08 90.90 92.40 89.00 3,315,900 90.95 28.44
02-02-07 89.57 90.15 89.00 1,830,600 89.68 28.05
02-02-06 89.69 90.10 89.29 1,537,200 89.57 28.01
02-02-05 90.15 91.40 89.50 1,678,800 89.62 28.03
02-02-04 93.05 93.06 90.04 1,475,100 90.12 28.18
02-02-01 91.25 93.15 91.10 2,255,700 93.15 29.13
02-01-31 89.00 92.00 88.96 2,100,900 92.00 28.77
02-01-30 88.65 89.49 87.99 2,959,200 89.05 27.85
Date Open High Low Vol Cls adjCls
02-01-29 90.45 91.35 88.60 1,875,000 89.43 27.97
02-01-28 91.55 91.64 89.30 3,066,600 90.85 28.41
02-01-25 93.10 93.78 92.30 1,839,900 93.40 29.21
02-01-24 91.40 93.10 91.20 1,786,800 93.10 29.11
02-01-23 91.85 92.00 90.99 2,843,400 91.60 28.65
02-01-22 92.99 92.99 91.25 1,429,500 91.76 28.70
02-01-18 93.15 93.95 92.30 1,777,200 93.13 29.12
02-01-17 93.60 94.00 92.65 1,253,400 93.53 29.25
02-01-16 94.20 95.02 93.51 1,415,400 94.00 29.40
Date Open High Low Vol Cls adjCls
02-01-15 93.55 94.50 92.60 1,610,700 94.40 29.52
02-01-14 93.20 94.57 92.80 1,507,200 93.49 29.24
02-01-11 92.10 93.80 91.35 1,528,800 93.20 29.15
02-01-10 92.50 93.25 91.75 1,708,800 92.50 28.93
02-01-09 91.25 94.35 91.20 1,790,100 93.21 29.15
02-01-08 91.15 91.25 89.50 1,881,300 91.00 28.46
02-01-07 91.90 92.39 91.30 1,362,600 91.50 28.61
02-01-04 91.70 92.49 91.30 1,570,500 92.24 28.85
02-01-03 91.86 92.10 90.31 1,184,100 91.54 28.63
Date Open High Low Vol Cls adjCls
02-01-02 92.50 92.50 90.20 1,578,900 92.11 28.81
01-12-31 92.20 93.90 91.85 1,200,000 92.65 28.97
01-12-28 91.67 93.12 91.60 1,344,900 92.86 29.04
01-12-27 90.00 91.55 90.00 1,152,600 91.42 28.59
01-12-26 89.85 91.10 89.85 1,036,800 90.65 28.35
01-12-24 89.00 90.30 89.00 545,100 90.10 28.18
01-12-21 91.05 91.29 89.60 3,242,100 89.95 28.13
01-12-20 91.79 92.25 90.40 1,823,100 92.25 28.85
01-12-19 89.00 91.86 89.00 1,946,400 91.79 28.71
Date Open High Low Vol Cls adjCls
01-12-18 89.90 90.34 89.47 2,169,900 90.20 28.21
01-12-17 88.75 90.10 88.40 3,026,700 89.00 27.83
01-12-14 89.80 89.80 88.92 2,405,700 89.40 27.96
01-12-13 90.25 90.30 89.41 1,817,100 89.74 28.06
01-12-12 91.94 92.20 90.43 1,418,100 90.91 28.33
01-12-11 92.25 92.45 91.69 1,530,000 91.94 28.65
01-12-10 93.00 93.70 91.80 2,025,600 91.80 28.61
01-12-07 92.00 94.90 92.00 2,188,800 94.30 29.39
01-12-06 91.65 93.30 91.20 1,641,900 92.95 28.97
Date Open High Low Vol Cls adjCls
01-12-05 90.50 91.81 89.75 2,582,700 91.15 28.40
01-12-04 91.20 91.75 90.03 2,386,200 91.50 28.51
01-12-03 90.20 91.79 89.90 2,739,900 91.15 28.40
01-11-30 91.00 92.00 90.60 2,092,800 91.23 28.43
01-11-29 89.80 91.50 89.25 1,782,000 91.16 28.41
01-11-28 89.50 90.90 89.50 2,418,000 90.29 28.14
01-11-27 88.75 90.90 88.50 3,123,600 90.40 28.17
01-11-26 90.00 90.01 88.70 3,115,500 90.00 28.05
01-11-23 88.35 89.75 88.35 710,100 89.24 27.81
Date Open High Low Vol Cls adjCls
01-11-21 88.10 90.00 87.40 2,229,900 88.35 27.53
01-11-20 88.00 89.20 86.80 2,741,400 87.90 27.39
01-11-19 86.00 89.00 85.50 3,158,700 88.17 27.48
01-11-16 85.20 86.35 84.65 2,959,500 85.85 26.75
01-11-15 84.43 84.95 83.45 1,785,300 84.05 26.19
01-11-14 84.50 85.80 83.69 2,266,500 83.93 26.15
01-11-13 82.50 84.99 82.50 2,097,600 84.10 26.21
01-11-12 81.31 83.10 80.01 1,878,600 81.92 25.53
01-11-09 81.75 82.34 80.95 2,519,100 81.06 25.26
Date Open High Low Vol Cls adjCls
01-11-08 80.26 82.88 80.26 2,370,900 81.75 25.48
01-11-07 83.50 83.95 80.10 4,857,000 80.10 24.96
01-11-06 80.96 84.73 80.96 3,017,100 83.49 26.02
01-11-05 80.75 82.50 80.70 3,627,000 80.91 25.21
01-11-02 76.50 81.59 76.50 10,817,400 79.90 24.90
01-11-01 72.90 72.90 69.86 7,809,600 71.61 22.32
01-10-31 75.00 75.00 72.00 3,896,100 72.90 22.72
01-10-30 76.10 76.29 74.10 2,061,300 74.44 23.20
01-10-29 76.93 77.03 74.77 2,777,700 76.10 23.71
Date Open High Low Vol Cls adjCls
01-10-26 77.30 77.58 76.50 1,844,100 77.05 24.01
01-10-25 77.40 77.99 76.00 3,420,300 77.30 24.09
01-10-24 78.75 78.85 77.00 3,611,100 77.49 24.15
01-10-23 80.16 80.20 79.00 1,563,900 79.35 24.73
01-10-22 79.90 80.23 78.00 3,226,200 80.09 24.96
01-10-19 79.85 80.40 78.80 2,395,800 80.04 24.94
01-10-18 83.00 83.50 79.75 2,656,500 80.38 25.05
01-10-17 84.75 84.80 82.00 2,160,000 83.49 26.02
01-10-16 83.90 85.20 83.45 1,282,800 84.67 26.39
Date Open High Low Vol Cls adjCls
01-10-15 83.00 83.98 82.31 1,601,100 83.53 26.03
01-10-12 84.11 84.15 81.99 2,136,600 83.19 25.92
01-10-11 85.03 85.94 84.10 1,784,700 84.10 26.21
01-10-10 84.90 85.40 83.74 1,432,800 84.95 26.47
01-10-09 82.00 84.40 81.87 2,048,100 84.10 26.21
01-10-08 84.81 84.81 82.00 1,992,000 82.40 25.68
01-10-05 85.25 85.50 82.43 2,116,800 84.80 26.43
01-10-04 85.20 85.40 84.00 1,430,400 84.75 26.41
01-10-03 83.15 85.75 82.80 2,853,600 84.70 26.39
Date Open High Low Vol Cls adjCls
01-10-02 82.90 83.20 82.50 2,127,900 83.15 25.91
01-10-01 83.50 84.00 81.50 3,025,800 82.92 25.84
01-09-28 81.00 83.00 80.41 3,615,300 82.95 25.85
01-09-27 80.24 80.30 79.50 4,836,900 80.15 24.98
01-09-26 77.60 80.20 77.41 5,119,200 79.99 24.93
01-09-25 77.95 77.95 75.50 6,541,200 77.58 24.18
01-09-24 79.95 80.35 77.20 4,546,200 78.03 24.32
01-09-21 80.93 81.40 78.76 4,472,400 79.90 24.90
01-09-20 83.75 84.07 81.90 3,443,100 82.35 25.66
Date Open High Low Vol Cls adjCls
01-09-19 86.75 86.90 84.52 4,032,900 85.25 26.57
01-09-18 85.50 87.10 85.30 2,670,900 86.64 27.00
01-09-17 87.00 87.01 84.35 4,147,500 85.51 26.65
01-09-10 86.24 89.40 86.20 2,173,500 88.77 27.66
01-09-07 89.00 89.00 86.00 3,046,200 86.55 26.87
01-09-06 90.65 91.00 89.50 1,552,200 89.85 27.90
01-09-05 91.20 91.51 89.45 1,676,100 90.71 28.16
01-09-04 90.10 91.84 90.00 1,932,900 91.20 28.32
01-08-31 91.20 91.48 90.00 1,671,900 90.00 27.94
Date Open High Low Vol Cls adjCls
01-08-30 91.35 91.85 90.70 1,684,500 91.00 28.25
01-08-29 91.30 92.35 91.08 1,886,400 91.44 28.39
01-08-28 90.70 91.35 90.51 1,722,600 91.00 28.25
01-08-27 89.60 91.10 89.32 1,643,100 90.46 28.09
01-08-24 91.61 91.61 89.75 1,962,000 90.07 27.96
01-08-23 90.70 91.85 90.20 1,672,500 91.61 28.44
01-08-22 90.01 91.50 89.55 1,346,700 91.16 28.30
01-08-21 90.00 91.28 90.00 1,446,300 90.01 27.95
01-08-20 90.00 90.38 89.95 1,029,000 90.05 27.96
Date Open High Low Vol Cls adjCls
01-08-17 90.27 90.40 89.90 1,230,900 90.17 28.00
01-08-16 90.00 90.69 89.71 1,558,200 90.52 28.10
01-08-15 89.68 90.85 89.50 1,624,200 90.10 27.97
01-08-14 88.30 89.95 88.30 1,625,100 89.68 27.84
01-08-13 90.50 90.88 88.50 1,953,300 88.50 27.48
01-08-10 89.15 90.75 88.81 1,908,000 89.85 27.90
01-08-09 89.60 90.09 88.27 2,529,600 89.15 27.68
01-08-08 89.55 90.29 89.40 2,286,600 89.76 27.87
01-08-07 89.52 90.45 89.34 3,072,900 89.89 27.91
Date Open High Low Vol Cls adjCls
01-08-06 88.50 89.94 88.50 2,898,900 89.51 27.79
01-08-03 88.31 88.75 88.31 3,955,200 88.60 27.51
01-08-02 86.65 88.50 86.50 7,308,300 88.31 27.42
01-08-01 88.20 89.90 86.48 17,213,100 86.65 26.90
01-07-31 101.13 102.20 100.00 3,835,500 100.31 31.14
01-07-30 99.65 103.90 99.25 2,090,700 101.12 31.40
01-07-27 99.20 100.19 98.21 1,509,000 99.59 30.92
01-07-26 97.30 99.49 97.11 1,610,100 99.41 30.86
01-07-25 97.00 98.15 96.00 1,645,200 97.84 30.38
Date Open High Low Vol Cls adjCls
01-07-24 98.60 100.00 97.50 1,811,100 98.23 30.50
01-07-23 99.90 100.32 98.90 1,032,900 99.10 30.77
01-07-20 101.72 102.08 99.83 1,656,000 99.95 31.03
01-07-19 101.45 102.40 100.80 1,260,900 101.72 31.58
01-07-18 100.50 101.75 100.10 2,233,500 101.50 31.51
01-07-17 100.25 101.44 99.80 2,483,400 100.30 31.14
01-07-16 100.80 100.95 99.60 2,466,300 100.35 31.16
01-07-13 99.50 102.72 99.40 5,396,700 99.80 30.99
01-07-12 95.50 96.81 94.51 2,102,700 96.51 29.96
Date Open High Low Vol Cls adjCls
01-07-11 94.20 96.00 93.80 2,133,000 94.76 29.42
01-07-10 94.50 94.50 93.81 2,141,400 93.89 29.15
01-07-09 93.20 94.50 92.92 1,551,600 94.42 29.31
01-07-06 94.40 94.95 93.10 2,148,000 93.20 28.94
01-07-05 95.82 95.82 94.23 2,497,200 94.60 29.37
01-07-03 95.87 96.50 95.63 801,900 95.82 29.75
01-07-02 95.65 96.20 95.11 1,304,400 95.47 29.64
01-06-29 95.30 96.39 94.50 3,793,500 95.82 29.75
01-06-28 95.00 97.61 95.00 2,560,500 95.50 29.65
Date Open High Low Vol Cls adjCls
01-06-27 94.05 95.85 94.05 1,721,100 95.01 29.50
01-06-26 93.55 95.40 93.30 2,019,600 94.00 29.18
01-06-25 94.45 95.30 93.55 1,518,000 93.55 29.04
01-06-22 94.50 95.16 94.21 1,441,800 94.50 29.34
01-06-21 93.55 95.80 93.55 2,042,100 94.80 29.43
01-06-20 92.70 94.60 92.70 1,980,000 93.55 29.04
01-06-19 93.00 93.80 92.50 1,097,400 92.65 28.77
01-06-18 92.60 93.45 92.31 1,456,800 92.83 28.82
01-06-15 91.00 92.57 91.00 3,367,200 92.25 28.64
Date Open High Low Vol Cls adjCls
01-06-14 94.56 94.56 92.30 1,810,500 92.40 28.69
01-06-13 95.30 96.85 95.05 1,702,800 95.10 29.53
01-06-12 94.06 95.25 93.30 2,148,900 95.09 29.52
01-06-11 94.95 95.45 94.01 1,545,000 94.05 29.20
01-06-08 94.50 95.29 94.00 1,132,800 94.81 29.44
01-06-07 93.55 94.50 92.86 2,140,500 94.01 29.09
01-06-06 92.75 93.40 92.43 3,249,600 93.35 28.88
01-06-05 92.85 93.29 91.74 3,735,900 92.50 28.62
01-06-04 92.50 93.25 92.32 2,541,900 93.25 28.85
Date Open High Low Vol Cls adjCls
01-06-01 94.48 94.48 92.60 2,483,400 93.25 28.85
01-05-31 93.04 95.20 92.15 2,846,700 94.47 29.23
01-05-30 93.00 94.00 92.00 2,212,500 93.03 28.79
01-05-29 92.00 94.05 91.66 2,031,000 93.99 29.08
01-05-25 93.65 93.66 91.39 3,220,500 92.00 28.47
01-05-24 93.00 94.48 93.00 2,928,600 93.96 29.07
01-05-23 94.85 94.85 93.20 2,050,200 93.50 28.93
01-05-22 94.89 96.30 93.50 1,710,300 94.50 29.24
01-05-21 93.95 95.64 93.80 2,806,500 94.89 29.36
Date Open High Low Vol Cls adjCls
01-05-18 93.99 94.40 93.45 2,997,600 93.71 29.00
01-05-17 94.75 94.90 93.07 6,776,400 93.99 29.08
01-05-16 93.10 96.60 93.10 3,137,700 96.15 29.75
01-05-15 92.79 94.01 91.85 2,882,400 93.35 28.88
01-05-14 93.25 93.80 91.40 2,904,900 92.79 28.71
01-05-11 90.59 93.40 90.59 4,610,700 93.00 28.78
01-05-10 92.00 92.37 90.10 4,873,500 90.59 28.03
01-05-09 89.00 92.00 88.96 5,984,400 92.00 28.47
01-05-08 89.00 89.50 88.15 4,443,000 89.00 27.54
Date Open High Low Vol Cls adjCls
01-05-07 89.35 90.30 87.76 4,136,100 87.84 27.18
01-05-04 89.99 91.00 88.16 9,839,400 89.50 27.69
01-05-03 91.05 92.07 88.81 11,997,600 89.80 27.79
01-05-02 97.00 97.25 91.50 21,155,700 92.85 28.73
01-05-01 106.00 109.25 105.66 2,096,100 108.70 33.63
01-04-30 106.50 107.89 106.34 2,581,200 106.70 33.01
01-04-27 105.50 107.02 105.00 3,396,900 107.00 33.11
01-04-26 101.00 104.50 99.10 3,102,600 102.75 31.79
01-04-25 98.50 100.78 97.50 5,102,100 99.53 30.80
Date Open High Low Vol Cls adjCls
01-04-24 100.60 100.95 97.70 3,270,900 97.82 30.27
01-04-23 101.40 102.30 100.45 1,476,000 100.60 31.13
01-04-20 100.75 101.40 100.25 3,227,700 100.90 31.22
01-04-19 100.70 101.45 100.30 3,007,500 100.85 31.20
01-04-18 100.50 101.47 99.85 4,104,300 100.63 31.14
01-04-17 100.45 100.89 98.78 4,218,000 100.15 30.99
01-04-16 101.00 102.00 99.70 2,707,200 100.00 30.94
01-04-12 100.50 103.00 100.15 2,925,300 101.32 31.35
01-04-11 102.00 102.00 99.98 3,583,500 100.85 31.20
Date Open High Low Vol Cls adjCls
01-04-10 100.30 102.50 99.55 5,471,700 102.00 31.56
01-04-09 103.82 104.34 102.44 1,907,700 103.90 32.15
01-04-06 105.50 107.20 102.90 1,735,200 104.32 32.28
01-04-05 106.00 106.98 103.75 3,089,400 106.50 32.95
01-04-04 104.20 106.18 103.25 2,401,800 105.10 32.52
01-04-03 105.60 106.49 104.55 2,250,000 104.82 32.43
01-04-02 107.25 110.32 106.30 3,123,000 106.57 32.97
01-03-30 107.00 109.32 105.97 2,833,800 107.36 33.22
01-03-29 101.10 106.11 100.64 3,287,400 105.35 32.60
Date Open High Low Vol Cls adjCls
01-03-28 103.70 103.95 99.50 4,301,700 100.30 31.03
01-03-27 104.25 105.80 104.25 2,382,900 104.80 32.43
01-03-26 103.75 106.75 103.75 1,745,400 105.03 32.50
01-03-23 101.00 105.00 100.52 2,343,000 103.01 31.87
01-03-22 103.60 103.60 99.30 5,309,700 100.39 31.06
01-03-21 104.55 107.25 103.40 3,559,200 103.57 32.05
01-03-20 108.50 109.33 105.50 1,840,500 105.50 32.64
01-03-19 107.30 109.11 105.03 2,903,700 108.75 33.65
01-03-16 109.00 111.42 105.36 2,951,700 106.78 33.04
Date Open High Low Vol Cls adjCls
01-03-15 109.25 111.20 109.15 1,963,200 111.05 34.36
01-03-14 109.00 109.99 107.90 2,521,500 108.65 33.62
01-03-13 110.69 111.10 107.55 3,786,000 110.80 34.28
01-03-12 111.80 112.72 110.60 2,574,600 110.84 34.30
01-03-09 112.30 112.95 111.65 2,375,700 112.00 34.65
01-03-08 110.03 113.00 110.02 1,926,600 112.45 34.69
01-03-07 109.75 111.00 109.53 2,210,700 110.02 33.95
01-03-06 110.33 111.50 109.34 1,387,200 110.40 34.06
01-03-05 111.00 111.00 108.89 3,251,100 110.32 34.04
Date Open High Low Vol Cls adjCls
01-03-02 108.75 115.90 108.75 2,619,000 112.42 34.69
01-03-01 109.00 111.75 106.50 2,941,200 109.95 33.92
01-02-28 111.70 111.70 109.05 2,482,500 109.67 33.84
01-02-27 106.10 112.00 106.10 3,381,300 110.86 34.20
01-02-26 102.50 106.74 102.50 2,605,500 106.10 32.74
01-02-23 106.75 107.30 101.00 3,132,000 102.20 31.53
01-02-22 106.30 106.60 104.50 3,613,200 106.00 32.70
01-02-21 106.30 106.95 104.50 2,320,200 105.57 32.57
01-02-20 108.68 109.50 105.25 3,260,700 106.30 32.80
Date Open High Low Vol Cls adjCls
01-02-16 108.24 109.62 108.06 1,983,900 108.63 33.52
01-02-15 108.75 108.85 106.85 3,581,400 108.24 33.40
01-02-14 112.15 113.10 107.15 3,594,600 108.00 33.32
01-02-13 113.50 113.73 111.70 3,161,400 112.55 34.73
01-02-12 115.00 115.00 111.55 6,195,300 113.20 34.93
01-02-09 121.00 121.00 105.00 12,273,900 110.75 34.17
01-02-08 119.80 122.40 118.10 2,685,900 120.89 37.30
01-02-07 119.50 122.62 119.40 2,404,200 119.80 36.96
01-02-06 121.00 121.00 117.32 1,595,700 117.48 36.25
Date Open High Low Vol Cls adjCls
01-02-05 120.25 123.25 119.55 2,265,900 121.51 37.49
01-02-02 116.90 119.20 116.90 3,513,000 118.50 36.56
01-02-01 111.15 115.20 110.90 3,767,700 114.00 35.17
01-01-31 114.10 114.10 109.14 3,431,400 111.15 34.29
01-01-30 115.00 115.00 112.00 2,455,200 114.09 35.20
01-01-29 123.00 123.25 116.50 1,943,100 116.50 35.94
01-01-26 118.76 122.45 118.76 2,338,200 121.25 37.41
01-01-25 117.80 120.65 116.87 2,227,800 118.76 36.64
01-01-24 115.00 121.40 115.00 3,143,100 120.48 37.17
Date Open High Low Vol Cls adjCls
01-01-23 114.83 119.54 114.83 2,562,000 117.30 36.19
01-01-22 109.75 116.75 109.75 2,476,200 114.58 35.35
01-01-19 114.28 115.00 107.75 4,893,900 109.50 33.78
01-01-18 114.14 115.46 113.85 2,470,200 114.27 35.26
01-01-17 115.25 115.25 113.75 2,775,000 114.14 35.22
01-01-16 114.00 117.40 113.55 3,623,700 115.25 35.56
01-01-12 116.35 116.35 111.80 2,668,500 115.20 35.54
01-01-11 122.25 122.65 114.75 1,848,900 116.39 35.91
01-01-10 119.80 123.25 119.80 3,167,100 122.75 37.87
Date Open High Low Vol Cls adjCls
01-01-09 119.00 120.30 118.60 2,666,400 119.80 36.96
01-01-08 117.50 120.20 115.47 1,925,100 118.95 36.70
01-01-05 114.90 120.10 112.75 4,346,400 115.00 35.48
01-01-04 127.00 127.00 113.00 5,146,800 114.00 35.17
01-01-03 128.10 130.86 127.25 2,882,400 128.50 39.65
01-01-02 133.30 134.95 127.85 1,867,800 128.41 39.62
00-12-29 135.00 136.75 132.30 1,589,700 132.30 40.82
00-12-28 131.70 135.00 130.80 2,503,500 135.00 41.65
00-12-27 130.00 134.50 129.00 1,582,800 132.70 40.94
Date Open High Low Vol Cls adjCls
00-12-26 130.50 132.65 130.02 1,066,200 131.31 40.51
00-12-22 127.11 132.50 127.10 2,330,100 131.45 40.56
00-12-21 126.75 128.50 124.95 2,205,000 127.11 39.22
00-12-20 119.94 128.35 119.00 3,470,100 127.64 39.38
00-12-19 122.00 122.10 117.30 2,244,600 120.50 37.08
00-12-18 118.55 122.50 118.00 3,527,400 121.78 37.48
00-12-15 118.71 122.10 118.71 4,021,800 119.35 36.73
00-12-14 123.55 123.75 117.10 2,766,600 122.71 37.76
00-12-13 127.38 129.73 122.65 2,441,100 123.52 38.01
Date Open High Low Vol Cls adjCls
00-12-12 127.60 128.69 124.60 2,199,900 127.13 39.12
00-12-11 129.00 132.75 128.50 1,440,300 128.50 39.54
00-12-08 128.55 131.90 127.60 1,776,300 129.25 39.78
00-12-07 129.30 130.95 125.75 1,667,700 128.46 39.53
00-12-06 128.50 131.65 128.50 1,736,400 130.24 40.08
00-12-05 128.00 131.76 128.00 1,944,300 130.35 40.11
00-12-04 127.00 131.50 126.20 1,652,100 127.85 39.34
00-12-01 132.50 133.60 126.95 2,716,800 127.91 39.36
00-11-30 127.00 133.85 126.75 3,777,600 131.75 40.55
Date Open High Low Vol Cls adjCls
00-11-29 120.70 125.58 120.70 1,612,500 124.99 38.46
00-11-28 121.01 123.65 120.75 2,392,500 120.75 37.16
00-11-27 124.50 124.50 119.70 2,478,900 121.00 37.24
00-11-24 122.00 124.60 120.75 1,233,600 123.30 37.94
00-11-22 124.75 124.75 120.40 1,584,900 123.17 37.90
00-11-21 125.00 125.85 123.00 1,749,300 123.93 38.14
00-11-20 124.00 127.50 121.40 2,947,800 126.07 38.80
00-11-17 130.00 132.50 126.70 1,873,200 128.27 39.47
00-11-16 127.42 131.25 127.00 2,128,200 131.25 40.39
Date Open High Low Vol Cls adjCls
00-11-15 126.76 129.90 124.94 2,813,400 127.17 39.14
00-11-14 127.75 127.95 124.39 3,397,500 126.75 39.01
00-11-13 129.14 134.16 126.51 4,513,800 128.00 39.39
00-11-10 122.00 131.00 122.00 3,073,200 129.14 39.74
00-11-09 123.50 127.70 120.40 2,901,900 123.20 37.91
00-11-08 119.70 127.00 118.75 2,873,700 125.02 38.47
00-11-07 116.50 122.06 116.40 2,344,800 119.90 36.90
00-11-06 116.31 119.75 116.31 3,915,900 118.97 36.61
00-11-03 115.50 118.80 115.15 2,673,600 116.09 35.73
Date Open High Low Vol Cls adjCls
00-11-02 120.00 120.00 115.00 2,348,700 115.43 35.52
00-11-01 120.00 120.00 117.00 2,669,100 120.00 36.93
00-10-31 118.55 123.00 118.55 4,608,000 121.95 37.53
00-10-30 114.66 118.85 114.45 4,108,200 118.55 36.48
00-10-27 111.50 115.45 111.50 1,901,100 114.66 35.29
00-10-26 110.00 113.55 109.60 2,703,900 111.50 34.31
00-10-25 108.25 110.10 108.24 1,826,700 109.50 33.70
00-10-24 109.80 113.30 109.66 2,218,500 111.15 34.21
00-10-23 113.90 113.90 109.38 1,578,000 109.77 33.78
Date Open High Low Vol Cls adjCls
00-10-20 113.50 115.10 112.85 1,856,100 113.90 35.05
00-10-19 112.50 114.83 112.50 1,731,900 113.50 34.93
00-10-18 114.50 115.99 113.50 1,923,000 114.91 35.36
00-10-17 115.26 116.25 111.85 2,298,900 115.20 35.45
00-10-16 112.00 115.85 111.63 2,661,300 115.25 35.47
00-10-13 110.76 112.75 110.60 1,991,100 112.75 34.70
00-10-12 112.00 112.25 109.65 3,466,500 110.76 34.09
00-10-11 109.50 112.20 109.12 2,345,400 112.05 34.48
00-10-10 109.26 112.70 108.65 2,466,600 110.50 34.01
Date Open High Low Vol Cls adjCls
00-10-09 109.95 110.74 109.03 1,554,000 109.26 33.62
00-10-06 114.75 115.65 109.95 3,176,100 109.95 33.84
00-10-05 107.75 112.48 107.75 2,295,000 112.43 34.60
00-10-04 109.00 109.98 107.10 2,760,000 107.80 33.17
00-10-03 108.50 108.50 106.12 2,183,400 107.00 32.93
00-10-02 104.40 109.54 104.05 3,239,400 108.76 33.47
00-09-29 103.00 106.00 103.00 3,167,400 104.40 32.13
00-09-28 103.00 103.75 101.25 3,472,200 103.75 31.93
00-09-27 96.00 104.00 95.75 3,861,900 102.35 31.50
Date Open High Low Vol Cls adjCls
00-09-26 97.00 97.00 93.88 3,801,000 95.75 29.47
00-09-25 94.00 94.70 92.75 3,018,300 94.15 28.97
00-09-22 90.25 93.19 90.00 2,518,800 92.81 28.56
00-09-21 89.75 90.88 88.25 2,266,800 89.00 27.39
00-09-20 88.75 88.88 86.87 2,820,300 88.00 27.08
00-09-19 88.00 89.38 87.75 3,059,100 88.69 27.29
00-09-18 91.00 91.13 87.31 2,472,300 88.13 27.12
00-09-15 93.25 93.25 91.00 3,795,000 91.00 28.00
00-09-14 91.75 94.00 91.63 2,061,300 93.25 28.70
Date Open High Low Vol Cls adjCls
00-09-13 91.00 91.37 90.50 2,705,400 91.19 28.06
00-09-12 92.50 93.13 90.75 2,176,200 90.75 27.93
00-09-11 89.87 92.56 89.87 2,243,100 91.94 28.29
00-09-08 90.50 91.00 89.00 3,261,900 89.94 27.68
00-09-07 95.25 95.44 92.50 2,042,400 92.50 28.37
00-09-06 95.25 96.00 94.94 1,425,300 95.12 29.18
00-09-05 94.13 95.87 94.06 2,019,000 95.09 29.17
00-09-01 97.31 97.31 93.19 2,033,100 94.13 28.87
00-08-31 98.00 98.12 97.25 2,301,600 97.27 29.83
Date Open High Low Vol Cls adjCls
00-08-30 98.00 98.87 97.75 1,408,800 98.06 30.08
00-08-29 98.87 99.00 97.81 2,214,000 98.38 30.17
00-08-28 97.37 99.81 97.37 1,948,200 99.13 30.40
00-08-25 98.00 98.00 97.06 925,200 97.37 29.87
00-08-24 96.75 98.38 96.75 1,637,400 97.31 29.85
00-08-23 101.94 102.75 98.38 2,047,200 98.63 30.25
00-08-22 100.75 102.19 100.25 1,738,200 101.31 31.07
00-08-21 101.19 101.25 99.75 1,469,700 100.75 30.90
00-08-18 102.00 102.25 101.19 1,672,500 101.19 31.04
Date Open High Low Vol Cls adjCls
00-08-17 102.62 104.63 102.00 1,538,100 102.00 31.28
00-08-16 104.25 104.94 102.81 2,241,900 102.81 31.53
00-08-15 104.00 104.94 103.00 2,048,400 103.00 31.59
00-08-14 105.00 105.44 104.00 2,560,800 104.00 31.90
00-08-11 102.06 105.94 102.06 1,322,400 105.19 32.26
00-08-10 102.75 103.50 101.75 1,305,000 101.81 31.23
00-08-09 102.50 102.50 100.56 1,588,200 101.63 31.17
00-08-08 101.94 103.75 100.56 2,121,600 103.25 31.67
00-08-07 100.31 102.25 100.13 2,893,800 102.19 31.34
Date Open High Low Vol Cls adjCls
00-08-04 97.31 101.50 97.13 4,168,200 100.31 30.77
00-08-03 96.00 97.94 95.00 4,035,000 97.25 29.83
00-08-02 95.50 97.94 95.50 4,922,400 96.56 29.62
00-08-01 98.87 101.31 98.87 1,478,100 101.25 31.05
00-07-31 99.75 100.44 99.38 2,063,700 99.88 30.63
00-07-28 99.88 99.88 97.75 1,552,800 98.25 30.13
00-07-27 99.50 100.75 98.56 2,474,400 100.00 30.67
00-07-26 97.00 98.03 96.75 3,368,400 98.00 30.06
00-07-25 96.00 97.37 95.56 1,532,700 96.94 29.73
Date Open High Low Vol Cls adjCls
00-07-24 97.00 97.00 95.56 1,274,400 96.13 29.48
00-07-21 98.31 98.44 97.00 1,117,200 97.06 29.77
00-07-20 96.94 98.69 96.88 1,325,400 98.31 30.15
00-07-19 98.25 98.63 96.88 1,458,300 96.94 29.73
00-07-18 98.75 99.00 96.75 4,010,700 98.06 30.08
00-07-17 99.62 101.63 99.00 2,306,100 101.47 31.12
00-07-14 100.81 100.81 99.75 3,087,900 99.75 30.59
00-07-13 102.00 102.25 100.56 2,595,600 101.06 31.00
00-07-12 100.50 103.06 100.34 3,060,600 102.88 31.55
Date Open High Low Vol Cls adjCls
00-07-11 100.00 101.44 99.50 3,273,300 99.81 30.61
00-07-10 98.00 99.94 98.00 3,552,600 99.94 30.65
00-07-07 97.37 100.19 97.37 2,597,100 99.69 30.58
00-07-06 95.06 98.12 94.44 2,110,500 97.13 29.79
00-07-05 94.88 96.69 94.50 2,010,900 95.00 29.14
00-07-03 94.00 94.88 92.63 1,018,200 94.88 29.10
00-06-30 96.75 97.31 93.48 4,329,000 93.50 28.68
00-06-29 95.87 99.50 95.87 2,877,600 97.63 29.94
00-06-28 94.63 96.38 94.37 2,744,100 96.20 29.51
Date Open High Low Vol Cls adjCls
00-06-27 93.69 94.19 93.31 2,062,200 94.06 28.85
00-06-26 93.75 94.69 93.25 1,855,800 93.69 28.74
00-06-23 93.00 95.38 93.00 3,650,700 93.50 28.68
00-06-22 93.13 94.25 92.12 2,506,800 93.44 28.66
00-06-21 94.00 94.37 93.31 2,423,400 93.56 28.70
00-06-20 95.56 97.75 95.44 3,333,600 95.87 29.41
00-06-19 92.00 96.13 92.00 2,586,900 95.50 29.29
00-06-16 93.62 95.19 92.00 3,629,100 92.00 28.22
00-06-15 93.81 94.63 92.69 2,341,500 94.25 28.91
Date Open High Low Vol Cls adjCls
00-06-14 93.94 94.75 93.06 3,586,500 93.88 28.79
00-06-13 91.75 95.38 90.56 3,112,200 94.06 28.85
00-06-12 88.63 91.37 88.63 2,408,700 90.75 27.83
00-06-09 87.00 89.44 87.00 1,606,800 88.50 27.14
00-06-08 86.63 87.31 85.50 1,656,900 86.75 26.61
00-06-07 85.50 87.38 85.13 1,828,800 86.25 26.36
00-06-06 87.25 87.31 83.75 2,046,600 84.50 25.82
00-06-05 90.00 90.19 87.81 1,951,800 87.88 26.86
00-06-02 89.38 90.25 88.88 2,250,600 89.38 27.31
Date Open High Low Vol Cls adjCls
00-06-01 88.13 88.19 86.63 2,561,700 87.44 26.72
00-05-31 88.44 89.94 88.06 1,638,000 88.81 27.14
00-05-30 87.00 88.69 85.75 1,545,600 88.69 27.10
00-05-26 88.13 88.88 87.19 1,178,100 87.75 26.82
00-05-25 89.63 89.94 88.13 2,003,400 89.25 27.28
00-05-24 89.87 90.88 88.63 2,984,100 89.63 27.39
00-05-23 88.94 89.94 86.87 2,666,700 89.94 27.49
00-05-22 86.87 89.75 86.44 2,984,700 88.94 27.18
00-05-19 86.75 87.81 85.50 2,181,300 86.63 26.47
Date Open High Low Vol Cls adjCls
00-05-18 84.00 86.56 84.00 1,863,000 86.50 26.44
00-05-17 84.00 85.00 83.00 2,050,800 83.87 25.63
00-05-16 84.00 86.00 83.75 2,522,100 84.13 25.71
00-05-15 78.50 84.00 78.50 3,345,300 82.13 25.10
00-05-12 77.75 80.19 77.38 1,813,200 78.97 24.13
00-05-11 76.50 78.38 76.25 2,676,900 76.50 23.38
00-05-10 77.75 77.75 75.50 1,824,600 76.00 23.23
00-05-09 78.25 80.00 77.50 2,468,700 77.75 23.76
00-05-08 76.19 79.31 76.19 2,167,800 78.81 24.09
Date Open High Low Vol Cls adjCls
00-05-05 76.63 77.50 75.56 2,553,000 75.94 23.21
00-05-04 76.00 77.56 75.25 2,892,600 76.75 23.46
00-05-03 74.00 76.50 73.37 3,910,500 74.12 22.65
00-05-02 77.50 77.56 74.87 4,949,700 75.00 22.92
00-05-01 79.50 79.50 78.31 2,261,100 78.94 24.12
00-04-28 78.00 79.75 76.63 2,165,700 79.75 24.37
00-04-27 81.19 81.56 78.50 1,970,100 79.50 24.30
00-04-26 82.00 82.50 80.25 1,434,000 81.44 24.89
00-04-25 83.38 83.44 81.00 1,643,400 81.94 25.04
Date Open High Low Vol Cls adjCls
00-04-24 82.25 83.75 81.25 2,173,500 83.75 25.59
00-04-20 78.75 83.38 78.75 2,232,000 82.37 25.17
00-04-19 79.00 80.75 77.75 1,938,300 79.50 24.30
00-04-18 80.94 81.75 80.00 1,681,200 81.31 24.85
00-04-17 80.94 82.44 79.75 2,503,200 80.94 24.74
00-04-14 84.31 84.31 79.94 2,448,600 80.69 24.66
00-04-13 84.75 85.75 83.56 2,382,600 84.81 25.92
00-04-12 84.00 86.50 83.63 1,967,400 84.75 25.90
00-04-11 83.00 86.94 82.56 3,510,900 84.50 25.82
Date Open High Low Vol Cls adjCls
00-04-10 77.38 82.13 77.31 2,366,400 80.81 24.70
00-04-07 79.56 80.50 77.00 1,594,200 77.19 23.59
00-04-06 79.00 81.25 78.38 2,245,500 79.81 24.39
00-04-05 78.00 79.94 77.94 2,100,000 79.19 24.20
00-04-04 80.00 80.00 76.00 3,024,300 78.00 23.84
00-04-03 76.50 80.63 76.50 1,917,300 80.00 24.45
00-03-31 77.00 79.37 75.75 2,644,500 75.75 23.15
00-03-30 74.38 79.00 73.88 2,853,300 77.94 23.82
00-03-29 72.81 75.13 72.62 2,711,700 74.12 22.65
Date Open High Low Vol Cls adjCls
00-03-28 75.00 75.25 72.81 3,882,000 72.81 22.25
00-03-27 76.25 77.00 75.00 2,939,100 75.69 23.13
00-03-24 73.37 77.00 73.00 2,950,500 76.25 23.30
00-03-23 71.50 75.31 71.00 2,940,300 73.13 22.35
00-03-22 69.88 72.88 69.13 3,951,900 71.44 21.83
00-03-21 65.12 70.19 65.12 4,385,100 70.19 21.45
00-03-20 62.87 65.44 62.87 3,829,500 65.00 19.86
00-03-17 64.50 65.19 60.75 7,118,400 63.06 19.27
00-03-16 65.06 67.00 64.69 5,715,600 66.00 20.17
Date Open High Low Vol Cls adjCls
00-03-15 61.44 65.75 61.44 3,482,100 65.06 19.88
00-03-14 61.44 63.25 61.25 2,429,700 61.37 18.76
00-03-13 63.62 63.62 61.06 2,540,400 61.19 18.70
00-03-10 64.25 64.63 63.25 2,055,600 63.75 19.48
00-03-09 64.37 64.50 63.31 2,696,400 64.00 19.56
00-03-08 65.25 66.25 64.37 2,284,500 64.69 19.67
00-03-07 67.00 67.00 64.44 3,059,100 65.56 19.94
00-03-06 71.00 71.06 68.12 1,968,600 68.69 20.89
00-03-03 70.31 72.06 70.31 2,567,100