ConocoPhillips (COP)

52.56
-0.26 (-0.49%)
Exchange
NYQ
Day Range
52.23 - 53.29
52 Week Range
50.54 - 84.56
Open
52.99
Avg. Vol
6,508,250
Market Cap
64.90B
Short ratio
4.90
PE ratio
13.08
PEG Ratio
-224.72
Earnings Share
4.02

ConocoPhillips (COP) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 50.94 52.96 50.87 13,328,600 52.24 52.24
15-07-27 51.34 52.02 50.54 14,244,400 50.65 50.65
15-07-24 53.95 53.95 51.98 13,241,700 52.09 52.09
15-07-23 55.10 55.31 53.30 12,065,300 54.04 54.04
15-07-22 56.29 56.39 55.67 10,373,300 55.83 55.09
15-07-21 56.76 57.16 56.17 8,424,500 56.49 55.74
15-07-20 57.18 57.20 56.16 8,086,900 56.57 55.82
15-07-17 57.60 57.89 56.65 7,363,800 57.20 56.44
15-07-16 58.61 58.78 57.68 5,322,900 57.95 57.18
Date Open High Low Vol Cls adjCls
15-07-15 59.11 59.55 58.13 5,229,800 58.42 57.65
15-07-14 58.75 59.74 58.69 5,481,000 59.53 58.74
15-07-13 59.11 59.20 58.64 4,905,900 58.93 58.15
15-07-10 59.31 59.54 58.67 5,056,900 59.13 58.35
15-07-09 59.65 59.76 58.66 5,436,600 58.67 57.89
15-07-08 59.14 59.72 58.08 5,629,100 58.36 57.59
15-07-07 58.90 59.90 58.24 7,129,800 59.65 58.86
15-07-06 59.52 59.76 58.72 7,553,700 59.06 58.28
15-07-02 60.18 60.77 60.18 6,777,200 60.52 59.72
Date Open High Low Vol Cls adjCls
15-07-01 61.51 61.51 59.69 7,394,100 60.03 59.23
15-06-30 61.53 61.61 60.86 5,356,200 61.41 60.60
15-06-29 61.42 61.74 61.00 5,256,900 61.01 60.20
15-06-26 62.15 62.28 61.72 6,684,200 62.18 61.36
15-06-25 63.17 63.17 62.13 4,706,500 62.22 61.40
15-06-24 63.13 63.55 62.83 3,974,800 62.83 62.00
15-06-23 62.68 63.35 62.51 3,643,700 63.17 62.33
15-06-22 62.48 62.97 62.19 4,356,600 62.58 61.75
15-06-19 62.55 63.28 62.13 13,125,900 62.35 61.52
Date Open High Low Vol Cls adjCls
15-06-18 63.15 63.50 62.80 5,413,300 62.93 62.10
15-06-17 63.88 64.13 62.71 4,741,000 63.09 62.25
15-06-16 63.44 63.55 62.69 5,310,200 63.43 62.59
15-06-15 63.08 63.64 62.80 4,710,200 63.27 62.43
15-06-12 63.76 63.85 63.13 4,996,900 63.51 62.67
15-06-11 63.97 64.24 63.85 3,890,700 64.03 63.18
15-06-10 63.91 64.24 63.49 4,776,300 64.02 63.17
15-06-09 63.78 64.33 63.06 6,316,900 63.06 62.22
15-06-08 62.92 63.47 62.78 6,630,600 63.43 62.59
Date Open High Low Vol Cls adjCls
15-06-05 62.76 64.22 62.71 5,809,900 63.04 62.20
15-06-04 63.41 63.74 62.93 5,361,700 63.00 62.16
15-06-03 63.81 64.29 63.62 5,380,800 63.80 62.95
15-06-02 63.70 64.32 63.41 5,076,800 64.07 63.22
15-06-01 64.46 64.47 63.24 4,140,400 63.61 62.77
15-05-29 63.70 64.08 63.44 5,701,600 63.68 62.84
15-05-28 63.53 63.95 63.11 5,192,500 63.86 63.01
15-05-27 63.94 64.99 63.70 6,754,900 63.82 62.97
15-05-26 64.57 64.82 63.50 6,128,800 63.84 62.99
Date Open High Low Vol Cls adjCls
15-05-22 65.04 65.66 64.90 3,804,900 65.11 64.25
15-05-21 65.13 65.75 64.87 6,049,900 65.58 64.71
15-05-20 64.75 64.95 64.12 4,837,600 64.78 63.92
15-05-19 65.75 65.75 65.11 7,946,000 65.12 63.54
15-05-18 65.75 66.22 65.18 5,158,600 66.04 64.43
15-05-15 65.25 66.06 65.06 4,728,800 65.76 64.16
15-05-14 65.54 66.11 65.33 4,345,300 65.42 63.83
15-05-13 65.80 66.03 65.15 5,424,500 65.39 63.80
15-05-12 65.29 65.65 65.05 4,719,700 65.40 63.81
Date Open High Low Vol Cls adjCls
15-05-11 67.12 67.20 65.11 7,261,800 65.28 63.69
15-05-08 67.14 67.37 66.36 5,961,200 67.17 65.54
15-05-07 67.53 67.53 66.10 6,298,900 66.62 65.00
15-05-06 67.96 68.17 66.79 7,089,600 67.23 65.60
15-05-05 67.44 68.36 66.98 9,142,900 67.20 65.57
15-05-04 67.41 67.62 66.70 6,638,100 67.02 65.39
15-05-01 67.74 67.98 66.97 5,974,400 67.44 65.80
15-04-30 69.02 69.03 67.66 7,365,700 67.92 66.27
15-04-29 67.42 68.31 67.22 6,038,400 68.06 66.41
Date Open High Low Vol Cls adjCls
15-04-28 67.20 67.76 67.01 4,265,700 67.74 66.09
15-04-27 67.78 67.97 67.00 4,427,900 67.06 65.43
15-04-24 67.85 67.87 67.03 6,275,700 67.51 65.87
15-04-23 68.26 68.88 68.01 4,627,500 68.26 66.60
15-04-22 67.95 68.14 67.13 4,480,200 67.88 66.23
15-04-21 68.61 68.99 67.65 5,563,400 68.02 66.37
15-04-20 68.09 69.25 68.05 7,846,100 68.61 66.94
15-04-17 68.59 68.59 67.18 9,616,700 67.69 66.04
15-04-16 68.99 69.72 68.21 8,395,000 69.01 67.33
Date Open High Low Vol Cls adjCls
15-04-15 68.91 69.66 68.50 7,773,700 69.40 67.71
15-04-14 66.82 68.55 66.74 8,917,600 68.36 66.70
15-04-13 66.90 67.42 66.33 5,737,100 66.34 64.73
15-04-10 67.36 67.40 66.39 6,015,900 66.53 64.91
15-04-09 65.02 67.46 64.86 10,984,100 67.00 65.37
15-04-08 66.07 66.23 64.80 8,571,600 64.81 63.23
15-04-07 65.26 66.04 65.07 7,177,200 65.79 64.19
15-04-06 63.42 65.88 63.40 10,170,000 65.39 63.80
15-04-02 62.71 63.41 62.57 5,908,200 63.18 61.64
Date Open High Low Vol Cls adjCls
15-04-01 62.71 63.49 62.64 8,939,300 63.02 61.49
15-03-31 63.25 63.47 62.24 9,169,700 62.26 60.75
15-03-30 63.48 64.15 63.40 6,027,400 64.00 62.44
15-03-27 62.96 63.09 62.46 5,199,100 62.93 61.40
15-03-26 63.95 64.14 62.92 6,889,900 63.24 61.70
15-03-25 63.22 63.50 62.66 7,662,300 63.05 61.52
15-03-24 63.45 63.62 62.53 6,377,400 62.55 61.03
15-03-23 64.00 64.18 63.21 7,428,600 63.23 61.69
15-03-20 63.15 64.12 63.00 10,059,900 63.84 62.29
Date Open High Low Vol Cls adjCls
15-03-19 62.78 63.31 62.45 7,907,100 62.76 61.23
15-03-18 61.54 64.31 61.51 9,536,300 63.64 62.09
15-03-17 62.01 62.49 61.38 6,488,900 62.01 60.50
15-03-16 61.21 62.46 60.83 6,318,000 62.40 60.88
15-03-13 60.76 61.80 60.57 8,255,800 61.64 60.14
15-03-12 61.58 61.91 61.32 5,520,900 61.36 59.87
15-03-11 60.95 61.87 60.81 6,341,200 61.30 59.81
15-03-10 60.99 61.72 60.69 8,922,400 60.87 59.39
15-03-09 62.77 63.34 61.97 6,492,800 61.97 60.46
Date Open High Low Vol Cls adjCls
15-03-06 63.00 63.68 62.67 6,732,800 62.79 61.26
15-03-05 64.01 64.08 63.33 5,987,600 63.33 61.79
15-03-04 64.79 64.79 63.67 5,487,100 64.25 62.69
15-03-03 64.36 65.27 64.27 5,424,700 64.78 63.20
15-03-02 65.20 65.36 63.83 8,059,200 64.40 62.83
15-02-27 66.00 66.10 65.13 6,963,500 65.20 63.61
15-02-26 66.89 66.89 65.59 7,837,000 65.85 64.25
15-02-25 67.47 67.84 66.96 6,151,800 67.53 65.89
15-02-24 67.47 67.48 66.76 4,867,500 67.09 65.46
Date Open High Low Vol Cls adjCls
15-02-23 66.68 67.54 66.51 6,072,800 66.92 65.29
15-02-20 67.19 67.42 66.33 8,781,600 67.38 65.74
15-02-19 66.06 67.85 65.42 9,022,600 67.42 65.78
15-02-18 68.03 69.06 67.61 8,932,600 67.73 66.08
15-02-17 69.15 69.97 68.52 7,652,700 69.47 67.78
15-02-13 68.83 70.11 68.70 8,419,200 69.88 68.18
15-02-12 68.24 68.85 67.62 8,642,800 68.04 66.39
15-02-11 67.23 68.47 66.80 8,365,400 67.88 65.52
15-02-10 67.86 68.11 66.50 7,876,600 67.99 65.62
Date Open High Low Vol Cls adjCls
15-02-09 67.97 68.61 67.64 8,070,600 67.85 65.49
15-02-06 68.24 68.38 67.18 7,609,800 67.49 65.14
15-02-05 67.02 67.59 66.29 8,707,900 67.57 65.22
15-02-04 66.62 66.66 65.24 12,243,300 65.87 63.58
15-02-03 66.93 67.96 66.51 15,631,700 67.74 65.38
15-02-02 64.47 65.78 63.41 10,075,800 65.77 63.48
15-01-30 62.23 63.81 61.15 10,524,300 62.98 60.79
15-01-29 63.18 63.58 60.64 11,360,100 62.82 60.63
15-01-28 65.26 65.45 62.50 8,679,300 62.58 60.40
Date Open High Low Vol Cls adjCls
15-01-27 65.29 66.15 65.06 5,939,900 65.54 63.26
15-01-26 64.89 66.00 63.89 5,861,100 65.82 63.53
15-01-23 65.35 65.71 64.64 6,392,900 64.65 62.40
15-01-22 65.10 65.58 64.00 8,759,500 65.30 63.03
15-01-21 63.89 64.78 63.23 7,979,700 64.54 62.29
15-01-20 62.81 63.28 61.76 6,890,500 63.19 60.99
15-01-16 61.75 63.48 61.48 10,031,400 63.08 60.88
15-01-15 63.61 63.87 61.38 9,994,000 61.41 59.27
15-01-14 61.82 62.78 60.85 10,005,400 62.62 60.44
Date Open High Low Vol Cls adjCls
15-01-13 63.19 63.83 61.51 10,240,900 62.44 60.27
15-01-12 64.15 64.27 62.61 8,317,100 63.07 60.87
15-01-09 64.94 65.34 64.01 7,984,100 64.92 62.66
15-01-08 64.85 65.49 63.90 10,348,300 64.93 62.67
15-01-07 64.01 64.23 62.85 12,350,500 63.35 61.14
15-01-06 65.29 66.60 62.88 18,054,700 62.93 60.74
15-01-05 67.71 67.98 65.43 10,938,900 65.64 63.36
15-01-02 68.50 69.48 68.23 5,701,800 68.92 66.52
14-12-31 69.34 69.75 68.70 5,923,600 69.06 66.66
Date Open High Low Vol Cls adjCls
14-12-30 69.61 70.20 69.27 4,537,900 69.93 67.50
14-12-29 70.45 70.68 69.55 5,241,500 70.11 67.67
14-12-26 70.55 70.79 69.52 3,335,600 69.88 67.45
14-12-24 70.54 70.63 68.94 3,849,000 70.13 67.69
14-12-23 70.32 71.37 69.80 8,170,900 71.05 68.58
14-12-22 70.08 70.45 68.49 9,510,100 69.52 67.10
14-12-19 69.63 71.00 68.63 17,823,400 70.98 68.51
14-12-18 69.22 69.84 66.66 15,948,500 69.75 67.32
14-12-17 64.14 67.67 64.01 15,364,100 66.94 64.61
Date Open High Low Vol Cls adjCls
14-12-16 61.44 64.98 60.84 12,951,500 63.22 61.02
14-12-15 63.28 63.50 61.50 9,823,200 61.69 59.54
14-12-12 62.69 63.79 62.31 8,678,400 62.45 60.28
14-12-11 63.30 65.45 63.30 8,175,100 63.61 61.40
14-12-10 63.91 64.15 62.83 9,843,100 63.54 61.33
14-12-09 64.35 66.25 63.37 12,127,800 64.96 62.70
14-12-08 66.98 67.13 64.88 10,164,200 65.03 62.77
14-12-05 69.37 69.37 67.47 9,822,100 67.85 65.49
14-12-04 70.16 70.43 68.68 10,649,700 69.31 66.90
Date Open High Low Vol Cls adjCls
14-12-03 69.66 71.22 69.28 11,904,000 70.80 68.34
14-12-02 67.33 69.58 67.24 11,668,600 69.21 66.80
14-12-01 65.93 67.90 65.40 14,028,700 67.77 65.41
14-11-28 67.70 68.14 65.65 11,779,100 66.07 63.77
14-11-26 71.75 71.75 70.55 7,391,200 70.83 68.36
14-11-25 73.90 73.91 71.57 8,905,800 71.73 69.23
14-11-24 73.56 73.79 72.66 6,117,700 73.33 70.78
14-11-21 74.47 74.68 73.18 8,938,200 73.64 71.08
14-11-20 72.13 73.25 72.13 5,723,800 73.21 70.66
Date Open High Low Vol Cls adjCls
14-11-19 72.36 72.48 71.32 6,372,600 72.13 69.62
14-11-18 71.53 72.15 71.07 5,305,700 71.67 69.18
14-11-17 71.03 71.77 70.61 5,100,300 71.42 68.93
14-11-14 70.57 71.46 70.49 5,272,700 71.41 68.92
14-11-13 70.78 71.00 69.54 7,521,000 70.35 67.90
14-11-12 71.36 71.88 71.09 5,750,100 71.20 68.72
14-11-11 71.52 71.95 71.07 5,921,800 71.75 69.25
14-11-10 72.82 73.22 71.46 7,301,800 71.60 69.11
14-11-07 71.44 72.31 71.40 7,367,200 72.16 69.65
Date Open High Low Vol Cls adjCls
14-11-06 69.72 71.35 69.49 7,761,100 71.32 68.84
14-11-05 69.95 70.25 68.98 7,883,400 69.88 67.45
14-11-04 69.20 69.84 68.21 10,962,400 68.77 66.38
14-11-03 72.26 72.57 70.47 9,544,400 70.56 68.10
14-10-31 71.59 72.24 70.07 9,434,100 72.15 69.64
14-10-30 69.37 71.91 69.25 7,172,900 71.35 68.87
14-10-29 71.91 72.15 70.21 7,751,900 70.75 68.29
14-10-28 69.08 70.28 68.69 5,758,400 70.22 67.78
14-10-27 69.02 69.17 68.26 7,491,000 68.83 66.43
Date Open High Low Vol Cls adjCls
14-10-24 69.99 70.26 69.11 5,421,600 70.07 67.63
14-10-23 70.79 70.92 69.70 7,660,700 70.00 67.56
14-10-22 71.00 71.45 69.38 9,845,000 69.44 67.02
14-10-21 70.07 70.84 69.65 9,000,900 70.59 68.13
14-10-20 68.18 68.96 67.33 6,742,800 68.83 66.43
14-10-17 67.93 70.02 67.50 11,005,600 68.08 65.71
14-10-16 64.96 67.37 64.89 12,799,200 66.93 64.60
14-10-15 63.79 66.35 63.56 16,072,300 66.25 63.94
14-10-14 68.27 68.62 65.91 13,016,100 66.20 63.90
Date Open High Low Vol Cls adjCls
14-10-13 70.12 70.62 68.00 8,606,300 68.07 65.70
14-10-10 71.40 71.90 69.91 10,320,600 70.36 67.91
14-10-09 73.45 73.57 71.40 10,351,000 71.44 68.95
14-10-08 73.68 74.63 72.66 11,995,700 74.53 71.23
14-10-07 74.62 75.34 73.89 7,293,900 73.91 70.64
14-10-06 75.26 75.74 74.32 6,384,900 74.96 71.64
14-10-03 74.95 75.17 74.11 5,562,700 74.77 71.46
14-10-02 74.57 75.13 73.37 7,414,200 74.69 71.38
14-10-01 76.27 76.52 74.58 8,719,600 75.00 71.68
Date Open High Low Vol Cls adjCls
14-09-30 77.32 77.64 75.92 8,400,600 76.52 73.13
14-09-29 77.50 77.95 76.78 5,887,100 77.84 74.39
14-09-26 77.60 78.47 77.12 5,253,100 78.12 74.66
14-09-25 78.70 78.70 77.57 4,911,400 77.57 74.14
14-09-24 78.85 79.08 77.59 6,278,900 78.72 75.24
14-09-23 79.54 79.84 78.86 4,344,800 78.91 75.42
14-09-22 80.33 80.33 79.41 5,235,600 79.68 76.15
14-09-19 80.46 81.00 80.31 8,054,300 80.56 76.99
14-09-18 80.84 80.87 79.65 4,424,100 79.97 76.43
Date Open High Low Vol Cls adjCls
14-09-17 81.00 81.09 80.37 4,242,500 80.64 77.07
14-09-16 79.50 81.28 79.32 6,172,500 80.75 77.18
14-09-15 78.24 79.62 77.96 3,919,800 79.40 75.89
14-09-12 79.21 79.22 78.11 3,950,800 78.45 74.98
14-09-11 78.23 79.45 78.02 4,310,300 79.38 75.87
14-09-10 78.76 79.01 77.71 6,569,200 78.99 75.49
14-09-09 79.47 79.75 78.44 6,466,800 78.96 75.47
14-09-08 79.94 80.05 78.66 6,122,800 79.03 75.53
14-09-05 79.78 80.49 79.47 3,596,500 80.35 76.79
Date Open High Low Vol Cls adjCls
14-09-04 81.14 81.24 79.45 5,772,500 79.85 76.32
14-09-03 80.98 81.37 80.80 5,902,700 80.90 77.32
14-09-02 81.06 81.10 79.77 5,578,000 80.22 76.67
14-08-29 80.87 81.23 80.66 3,409,200 81.22 77.62
14-08-28 80.89 81.00 80.54 2,987,000 80.66 77.09
14-08-27 80.88 81.47 80.61 3,146,400 81.03 77.44
14-08-26 80.73 81.00 80.53 3,335,600 80.54 76.98
14-08-25 80.33 80.99 80.31 3,531,700 80.80 77.22
14-08-22 80.68 80.91 79.87 3,645,600 80.24 76.69
Date Open High Low Vol Cls adjCls
14-08-21 80.57 81.07 80.40 3,122,100 80.98 77.40
14-08-20 80.19 80.60 79.77 4,301,800 80.50 76.94
14-08-19 79.65 80.18 79.40 5,417,300 79.91 76.37
14-08-18 80.95 80.95 78.91 8,478,100 79.34 75.83
14-08-15 80.26 80.89 79.81 5,433,200 80.62 77.05
14-08-14 81.12 81.21 79.95 4,557,800 80.17 76.62
14-08-13 81.19 81.42 80.72 3,837,600 80.89 77.31
14-08-12 80.52 80.76 80.09 4,046,400 80.42 76.86
14-08-11 81.73 81.88 80.76 3,583,300 80.80 77.22
Date Open High Low Vol Cls adjCls
14-08-08 79.69 81.43 79.69 4,104,900 81.33 77.73
14-08-07 80.83 80.98 79.17 4,055,500 79.59 76.07
14-08-06 79.65 81.50 79.50 5,412,400 80.61 77.04
14-08-05 81.44 81.59 79.38 6,406,400 79.74 76.21
14-08-04 80.76 82.16 80.30 5,609,600 81.98 78.35
14-08-01 81.91 81.93 79.83 9,530,200 80.70 77.13
14-07-31 84.22 84.56 82.37 7,106,000 82.50 78.85
14-07-30 85.25 85.89 84.11 5,531,800 84.63 80.88
14-07-29 85.01 85.44 84.70 4,054,300 84.71 80.96
Date Open High Low Vol Cls adjCls
14-07-28 86.00 86.11 85.08 4,804,400 85.19 81.42
14-07-25 86.16 86.64 85.78 3,047,300 85.92 82.12
14-07-24 86.68 87.09 86.24 5,033,400 86.25 82.43
14-07-23 86.12 86.87 85.69 4,104,700 86.76 82.92
14-07-22 84.93 86.11 84.86 4,426,100 86.02 82.21
14-07-21 84.88 85.17 84.33 4,718,900 84.53 80.79
14-07-18 84.90 85.21 84.52 4,689,200 84.76 81.01
14-07-17 86.02 86.40 84.58 5,087,400 84.68 80.93
14-07-16 85.22 86.76 85.17 6,313,600 86.69 82.16
Date Open High Low Vol Cls adjCls
14-07-15 85.63 85.80 84.32 6,041,900 84.71 80.28
14-07-14 85.13 85.90 84.92 4,671,900 85.84 81.35
14-07-11 85.52 85.61 84.44 4,875,800 84.73 80.30
14-07-10 84.91 85.93 82.78 8,248,600 85.67 81.19
14-07-09 86.07 86.29 85.71 5,722,700 85.80 81.31
14-07-08 85.98 86.65 85.73 4,988,900 86.04 81.54
14-07-07 85.84 86.21 85.18 3,925,600 86.10 81.60
14-07-03 85.73 86.40 85.54 2,669,800 86.40 81.88
14-07-02 85.81 85.98 85.31 3,513,600 85.86 81.37
Date Open High Low Vol Cls adjCls
14-07-01 86.25 86.39 85.64 3,537,900 86.11 81.61
14-06-30 85.81 85.93 85.22 4,045,900 85.73 81.25
14-06-27 85.75 86.06 85.40 4,511,900 86.00 81.50
14-06-26 85.59 85.97 84.56 4,587,900 85.96 81.46
14-06-25 84.65 85.73 84.65 4,980,600 85.62 81.14
14-06-24 86.02 86.02 84.79 8,087,800 84.80 80.36
14-06-23 85.59 86.43 85.47 5,943,500 86.10 81.60
14-06-20 85.11 85.46 84.78 7,426,200 85.36 80.89
14-06-19 84.27 84.77 84.14 4,083,800 84.77 80.34
Date Open High Low Vol Cls adjCls
14-06-18 83.57 84.30 83.18 4,511,900 84.24 79.83
14-06-17 83.18 83.78 82.64 4,859,500 83.75 79.37
14-06-16 83.19 83.83 82.92 4,753,500 83.69 79.31
14-06-13 82.80 83.09 82.05 4,374,900 83.08 78.73
14-06-12 82.15 83.24 82.13 6,279,100 82.86 78.53
14-06-11 81.50 82.10 81.46 4,538,300 81.95 77.66
14-06-10 80.83 81.66 80.56 6,663,400 81.63 77.36
14-06-09 80.57 81.13 80.40 3,213,400 80.85 76.62
14-06-06 80.36 81.18 80.22 5,409,500 80.84 76.61
Date Open High Low Vol Cls adjCls
14-06-05 79.81 80.06 79.50 4,144,600 80.05 75.86
14-06-04 79.72 79.99 79.58 3,585,400 79.80 75.63
14-06-03 79.47 79.87 79.28 4,551,700 79.82 75.64
14-06-02 80.21 80.55 79.05 5,071,900 79.48 75.32
14-05-30 79.42 80.11 79.21 5,991,400 79.94 75.76
14-05-29 79.49 79.84 78.90 4,065,600 79.55 75.39
14-05-28 79.81 80.54 79.51 6,549,900 79.57 75.41
14-05-27 78.46 79.05 78.46 4,175,600 79.04 74.91
14-05-23 78.53 78.77 78.30 3,566,300 78.43 74.33
Date Open High Low Vol Cls adjCls
14-05-22 78.40 78.75 78.14 3,508,900 78.46 74.36
14-05-21 78.24 78.66 78.04 4,484,300 78.53 74.42
14-05-20 78.50 78.68 78.11 4,353,500 78.54 73.78
14-05-19 78.01 78.57 77.94 3,341,700 78.43 73.67
14-05-16 78.11 78.24 77.45 5,868,000 78.06 73.33
14-05-15 78.46 78.68 77.52 7,914,100 78.11 73.37
14-05-14 78.74 78.79 78.35 4,463,000 78.53 73.77
14-05-13 78.45 78.82 78.24 5,229,000 78.64 73.87
14-05-12 78.11 78.42 77.79 4,979,100 78.41 73.66
Date Open High Low Vol Cls adjCls
14-05-09 77.10 77.65 76.91 5,609,600 77.64 72.93
14-05-08 77.92 78.07 76.77 6,709,900 77.01 72.34
14-05-07 77.62 78.22 77.34 7,189,300 78.11 73.37
14-05-06 77.20 77.30 76.64 5,020,100 77.08 72.41
14-05-05 76.40 77.30 76.22 5,842,700 76.89 72.23
14-05-02 74.88 76.85 74.87 9,359,500 76.52 71.88
14-05-01 75.01 75.33 74.05 5,895,900 75.03 70.48
14-04-30 75.03 75.03 74.17 6,853,600 74.31 69.80
14-04-29 74.99 75.34 74.67 5,293,400 74.68 70.15
Date Open High Low Vol Cls adjCls
14-04-28 74.56 74.83 74.08 5,190,800 74.65 70.12
14-04-25 74.44 74.50 74.15 4,658,500 74.40 69.89
14-04-24 74.42 74.64 73.95 5,250,300 74.49 69.97
14-04-23 74.16 74.54 73.95 5,285,700 74.02 69.53
14-04-22 74.69 74.69 73.94 5,086,300 74.17 69.67
14-04-21 74.73 74.95 74.20 6,328,900 74.60 70.08
14-04-17 73.57 74.89 73.55 7,230,400 74.77 70.24
14-04-16 73.38 73.87 73.19 7,284,800 73.78 69.31
14-04-15 71.47 73.02 71.29 7,615,000 72.94 68.52
Date Open High Low Vol Cls adjCls
14-04-14 71.63 71.63 70.59 6,240,700 71.51 67.17
14-04-11 70.28 71.36 69.98 8,390,800 70.87 66.57
14-04-10 70.73 70.83 69.71 7,581,100 69.71 65.48
14-04-09 70.11 71.56 70.07 7,536,400 71.54 67.20
14-04-08 70.01 70.23 69.46 5,751,200 70.07 65.82
14-04-07 70.24 70.24 69.33 5,528,800 69.48 65.27
14-04-04 70.83 71.00 70.04 5,520,200 70.22 65.96
14-04-03 70.92 70.92 70.18 5,161,000 70.20 65.94
14-04-02 70.31 71.00 70.25 5,672,800 70.89 66.59
Date Open High Low Vol Cls adjCls
14-04-01 70.47 70.67 70.13 4,957,700 70.31 66.05
14-03-31 70.76 70.99 70.13 5,020,800 70.35 66.08
14-03-28 69.43 70.40 69.17 5,763,100 70.35 66.08
14-03-27 68.61 69.61 68.61 6,049,900 69.29 65.09
14-03-26 68.71 69.19 68.49 5,732,100 68.60 64.44
14-03-25 67.94 68.47 67.68 5,986,600 68.39 64.24
14-03-24 67.68 68.07 67.41 5,339,900 67.56 63.46
14-03-21 68.46 68.48 67.47 9,094,200 67.48 63.39
14-03-20 67.41 68.00 67.11 3,968,600 67.90 63.78
Date Open High Low Vol Cls adjCls
14-03-19 68.38 68.41 67.03 4,322,600 67.50 63.41
14-03-18 67.42 68.12 67.35 5,658,600 68.10 63.97
14-03-17 66.74 67.29 66.65 4,663,900 67.29 63.21
14-03-14 66.09 66.71 66.04 4,648,300 66.60 62.56
14-03-13 66.78 66.84 66.09 4,531,900 66.32 62.30
14-03-12 66.17 66.75 66.01 4,135,300 66.54 62.51
14-03-11 67.00 67.39 66.28 4,415,600 66.53 62.50
14-03-10 66.40 66.94 66.10 3,711,400 66.89 62.83
14-03-07 66.64 67.00 66.31 4,938,700 66.51 62.48
Date Open High Low Vol Cls adjCls
14-03-06 66.60 66.67 66.30 3,996,600 66.39 62.36
14-03-05 66.58 67.00 66.25 4,671,500 66.30 62.28
14-03-04 66.80 66.89 66.35 4,906,600 66.50 62.47
14-03-03 66.36 67.20 65.98 6,218,300 66.31 62.29
14-02-28 66.29 66.88 65.62 6,263,300 66.50 62.47
14-02-27 66.00 66.25 65.33 4,988,900 66.25 62.23
14-02-26 66.63 66.80 65.83 5,159,400 66.13 62.12
14-02-25 66.30 66.85 66.14 5,871,500 66.52 62.49
14-02-24 65.00 66.79 64.98 8,054,500 66.42 62.39
Date Open High Low Vol Cls adjCls
14-02-21 64.99 65.03 64.63 6,576,200 64.68 60.76
14-02-20 64.98 65.20 64.87 6,111,800 64.92 60.98
14-02-19 65.26 66.00 64.99 6,144,900 65.00 61.06
14-02-18 65.57 65.73 65.20 4,877,100 65.37 61.41
14-02-14 64.66 65.65 64.50 4,596,800 65.53 61.56
14-02-13 64.44 65.11 64.23 5,844,700 64.71 60.79
14-02-12 66.63 66.79 65.09 6,962,800 65.22 60.62
14-02-11 64.65 65.70 64.60 5,754,200 65.57 60.94
14-02-10 64.96 64.96 64.13 5,854,800 64.58 60.02
Date Open High Low Vol Cls adjCls
14-02-07 64.79 65.00 64.16 5,337,100 64.97 60.38
14-02-06 63.68 64.40 63.46 5,546,800 64.30 59.76
14-02-05 63.68 63.81 62.74 6,528,300 63.46 58.98
14-02-04 64.02 64.08 63.45 6,543,700 63.71 59.21
14-02-03 65.10 65.39 63.77 7,768,000 63.86 59.35
14-01-31 65.05 65.48 64.35 10,717,600 64.95 60.37
14-01-30 66.60 66.65 65.32 5,527,800 65.75 61.11
14-01-29 66.17 66.21 65.34 5,671,600 65.82 61.17
14-01-28 65.95 66.28 65.73 4,338,000 66.21 61.54
Date Open High Low Vol Cls adjCls
14-01-27 66.28 66.60 65.64 5,381,000 65.86 61.21
14-01-24 67.77 67.77 66.40 6,016,100 66.57 61.87
14-01-23 68.05 68.59 67.60 4,333,500 67.85 63.06
14-01-22 68.49 68.79 68.05 4,100,700 68.37 63.54
14-01-21 68.08 68.27 67.71 4,711,800 68.26 63.44
14-01-17 68.02 68.29 67.50 4,852,000 67.51 62.75
14-01-16 68.05 68.07 67.09 5,356,700 67.83 63.04
14-01-15 68.37 68.70 67.81 4,573,700 68.08 63.28
14-01-14 67.83 68.38 67.66 4,783,800 68.32 63.50
Date Open High Low Vol Cls adjCls
14-01-13 68.68 68.75 67.48 7,244,000 67.74 62.96
14-01-10 69.62 69.78 68.79 4,799,400 68.87 64.01
14-01-09 69.81 69.93 69.13 4,078,900 69.46 64.56
14-01-08 70.48 70.48 69.52 6,405,300 69.69 64.77
14-01-07 70.25 70.49 69.96 3,659,500 70.37 65.40
14-01-06 70.34 70.81 70.02 4,418,300 70.26 65.30
14-01-03 70.08 70.35 69.83 3,095,000 69.96 65.02
14-01-02 70.27 70.92 69.53 4,351,800 69.78 64.86
13-12-31 69.95 70.74 69.75 3,281,300 70.65 65.66
Date Open High Low Vol Cls adjCls
13-12-30 70.47 70.64 69.87 3,035,400 69.91 64.98
13-12-27 70.07 70.59 70.06 1,965,600 70.39 65.42
13-12-26 70.00 70.44 69.93 2,413,200 70.19 65.24
13-12-24 69.63 69.98 69.31 1,625,000 69.93 64.99
13-12-23 70.08 70.75 69.45 4,177,400 69.56 64.65
13-12-20 69.11 70.49 69.05 8,311,700 69.88 64.95
13-12-19 68.91 69.38 68.72 6,962,200 69.08 64.20
13-12-18 69.45 69.60 68.23 7,959,500 69.40 64.50
13-12-17 69.82 69.85 69.05 4,880,900 69.06 64.19
Date Open High Low Vol Cls adjCls
13-12-16 69.70 70.14 69.52 4,167,400 69.79 64.86
13-12-13 69.54 70.16 69.29 4,649,000 69.43 64.53
13-12-12 69.13 69.79 68.91 5,714,600 69.48 64.58
13-12-11 70.31 70.33 69.05 5,776,900 69.11 64.23
13-12-10 70.20 70.63 69.81 4,712,300 70.31 65.35
13-12-09 70.55 70.99 70.20 4,952,900 70.44 65.47
13-12-06 71.18 71.48 70.20 5,560,700 70.77 65.78
13-12-05 71.21 71.35 70.12 5,040,400 70.84 65.84
13-12-04 72.34 72.62 71.12 5,399,100 71.41 66.37
Date Open High Low Vol Cls adjCls
13-12-03 72.47 73.14 72.14 5,411,900 72.47 67.36
13-12-02 73.39 73.49 72.25 5,696,100 72.57 67.45
13-11-29 72.64 73.54 72.50 2,434,300 72.80 67.66
13-11-27 72.94 73.40 72.38 3,301,300 72.62 67.49
13-11-26 72.82 73.51 72.49 4,089,800 72.93 67.78
13-11-25 73.76 73.92 72.75 5,294,800 72.81 67.67
13-11-22 73.49 74.07 73.24 3,633,800 74.02 68.80
13-11-21 72.47 73.60 72.40 3,988,900 73.34 68.16
13-11-20 72.49 72.93 72.09 4,139,300 72.25 67.15
Date Open High Low Vol Cls adjCls
13-11-19 72.12 72.69 71.76 7,124,200 72.26 67.16
13-11-18 73.47 73.63 72.20 4,718,300 72.31 67.21
13-11-15 73.55 73.57 72.75 5,341,200 73.30 68.13
13-11-14 73.58 73.80 73.20 3,833,000 73.68 68.48
13-11-13 72.74 73.36 72.57 3,463,600 73.34 68.16
13-11-12 73.25 73.47 72.61 3,125,000 72.82 67.68
13-11-11 73.46 73.83 73.33 2,786,700 73.56 68.37
13-11-08 72.49 73.72 72.37 4,819,600 73.69 68.49
13-11-07 73.85 73.93 72.27 5,836,600 72.51 67.39
Date Open High Low Vol Cls adjCls
13-11-06 73.19 73.97 73.11 5,644,300 73.90 68.68
13-11-05 73.03 73.28 72.50 4,592,500 72.57 67.45
13-11-04 73.37 73.51 72.84 3,604,300 73.33 68.15
13-11-01 73.56 73.56 72.21 4,921,000 73.09 67.93
13-10-31 73.66 74.48 73.28 5,556,600 73.33 68.15
13-10-30 74.40 74.48 72.87 5,278,500 73.25 68.08
13-10-29 74.20 74.59 74.00 3,389,900 74.34 69.09
13-10-28 73.91 74.06 73.60 3,480,100 73.89 68.68
13-10-25 73.53 74.10 73.01 4,218,700 74.06 68.83
Date Open High Low Vol Cls adjCls
13-10-24 72.67 73.49 72.44 3,707,900 73.39 68.21
13-10-23 72.92 72.92 71.95 4,442,600 72.39 67.28
13-10-22 73.26 73.53 72.88 3,597,300 73.26 68.09
13-10-21 73.53 73.58 72.90 3,407,000 73.05 67.89
13-10-18 73.58 73.59 72.73 5,223,700 73.43 68.25
13-10-17 72.68 73.47 72.54 4,494,300 73.41 68.23
13-10-16 72.32 73.09 72.20 5,534,800 72.96 67.81
13-10-15 71.90 72.25 71.47 6,252,200 71.89 66.82
13-10-14 71.30 72.03 71.25 4,223,800 71.96 66.88
Date Open High Low Vol Cls adjCls
13-10-11 70.82 71.85 70.76 4,592,100 71.71 66.65
13-10-10 69.80 71.11 69.69 4,454,400 71.08 66.06
13-10-09 70.24 70.39 69.62 5,768,400 69.77 64.20
13-10-08 70.77 71.13 70.15 5,142,800 70.17 64.57
13-10-07 70.40 71.18 70.15 4,621,600 70.88 65.23
13-10-04 70.18 70.99 70.03 4,996,700 70.97 65.31
13-10-03 70.19 70.32 69.57 6,550,800 70.17 64.57
13-10-02 70.02 70.57 69.75 5,022,400 70.36 64.75
13-10-01 69.46 70.45 69.32 4,141,300 70.04 64.45
Date Open High Low Vol Cls adjCls
13-09-30 69.69 69.92 69.30 4,802,100 69.51 63.97
13-09-27 70.16 70.38 69.92 3,423,000 70.31 64.70
13-09-26 70.34 70.44 69.89 3,836,600 70.23 64.63
13-09-25 70.49 70.69 70.03 3,970,000 70.32 64.71
13-09-24 70.63 71.04 70.34 5,739,700 70.40 64.78
13-09-23 70.66 70.73 69.80 4,680,500 70.58 64.95
13-09-20 70.85 71.09 70.27 10,130,600 71.00 65.34
13-09-19 70.60 70.91 70.06 4,741,300 70.84 65.19
13-09-18 69.59 70.94 69.42 5,209,400 70.56 64.93
Date Open High Low Vol Cls adjCls
13-09-17 69.31 69.92 69.26 3,737,500 69.70 64.14
13-09-16 69.77 69.81 69.14 4,780,300 69.34 63.81
13-09-13 69.14 69.42 68.88 3,996,100 69.19 63.67
13-09-12 69.19 69.21 68.72 3,616,300 68.78 63.29
13-09-11 68.73 69.38 68.58 3,782,500 69.16 63.64
13-09-10 68.90 68.97 68.31 4,464,700 68.66 63.18
13-09-09 68.25 68.92 68.05 5,166,400 68.87 63.38
13-09-06 67.88 68.77 67.45 5,990,100 68.20 62.76
13-09-05 67.66 68.11 67.46 4,285,000 67.77 62.36
Date Open High Low Vol Cls adjCls
13-09-04 66.87 68.10 66.71 6,529,100 67.66 62.26
13-09-03 66.96 66.99 66.51 5,541,900 66.79 61.46
13-08-30 66.28 66.54 66.12 4,963,300 66.30 61.01
13-08-29 66.51 66.55 65.98 4,382,800 66.16 60.88
13-08-28 66.18 67.33 66.18 6,656,000 66.77 61.44
13-08-27 65.95 66.56 65.94 5,352,100 66.02 60.75
13-08-26 66.59 66.94 66.21 3,214,400 66.31 61.02
13-08-23 66.26 66.65 66.04 4,396,400 66.55 61.24
13-08-22 65.58 66.43 65.45 4,100,800 66.15 60.87
Date Open High Low Vol Cls adjCls
13-08-21 65.97 66.02 65.29 4,414,200 65.52 60.29
13-08-20 65.82 66.40 65.56 5,589,600 65.98 60.72
13-08-19 67.41 67.41 65.79 6,449,400 65.83 60.58
13-08-16 67.37 67.91 66.97 6,536,000 67.38 62.01
13-08-15 66.76 67.70 66.62 6,475,900 67.62 62.23
13-08-14 67.15 67.50 66.72 6,488,600 67.16 61.80
13-08-13 66.43 67.30 66.30 4,963,300 66.90 61.56
13-08-12 66.32 66.52 66.06 4,489,200 66.10 60.83
13-08-09 67.01 67.02 66.17 3,668,600 66.83 61.50
Date Open High Low Vol Cls adjCls
13-08-08 67.04 67.29 66.37 4,646,200 67.09 61.74
13-08-07 66.93 66.97 66.28 4,168,400 66.52 61.21
13-08-06 67.12 67.47 66.63 6,248,000 67.09 61.74
13-08-05 67.00 67.42 66.57 4,002,600 67.19 61.83
13-08-02 65.96 67.23 65.79 7,520,800 67.23 61.87
13-08-01 65.72 66.29 65.52 7,272,900 66.09 60.82
13-07-31 64.92 65.64 64.86 5,529,900 64.86 59.69
13-07-30 65.45 65.46 64.51 5,285,100 64.83 59.66
13-07-29 65.54 65.58 64.90 4,255,200 65.18 59.98
Date Open High Low Vol Cls adjCls
13-07-26 65.41 65.73 65.33 3,118,000 65.72 60.48
13-07-25 65.41 65.93 65.30 4,094,800 65.71 60.47
13-07-24 66.25 66.25 65.13 5,025,400 65.59 60.36
13-07-23 65.97 66.24 65.92 4,089,800 66.12 60.85
13-07-22 66.08 66.17 65.72 3,984,000 65.83 60.58
13-07-19 65.59 66.00 65.28 6,958,100 66.00 60.74
13-07-18 65.37 65.78 65.15 5,061,400 65.30 60.09
13-07-17 65.24 65.64 65.13 4,853,300 65.56 59.70
13-07-16 65.24 65.40 64.71 16,526,800 64.95 59.14
Date Open High Low Vol Cls adjCls
13-07-15 64.79 65.32 64.67 15,601,600 65.26 59.42
13-07-12 64.26 64.85 64.25 16,577,100 64.84 59.04
13-07-11 64.11 64.44 63.88 6,187,500 64.32 58.57
13-07-10 63.62 63.88 63.31 4,849,600 63.53 57.85
13-07-09 63.31 63.68 63.21 4,831,500 63.50 57.82
13-07-08 62.51 63.21 62.31 5,872,800 63.04 57.40
13-07-05 62.11 62.42 61.52 4,281,700 62.31 56.74
13-07-03 61.47 62.01 61.06 3,780,700 61.84 56.31
13-07-02 61.21 62.19 61.05 6,708,000 61.79 56.26
Date Open High Low Vol Cls adjCls
13-07-01 60.73 61.63 60.73 5,100,100 61.23 55.75
13-06-28 60.30 60.77 60.04 6,160,900 60.50 55.09
13-06-27 60.62 61.10 60.31 3,704,500 60.34 54.94
13-06-26 60.37 60.45 59.76 4,009,600 60.33 54.93
13-06-25 59.81 60.02 59.37 6,078,400 59.83 54.48
13-06-24 59.78 59.90 58.71 7,389,700 59.35 54.04
13-06-21 60.77 60.80 59.55 8,780,900 60.36 54.96
13-06-20 61.13 61.21 60.12 7,998,200 60.28 54.89
13-06-19 62.15 62.57 61.71 5,932,600 61.71 56.19
Date Open High Low Vol Cls adjCls
13-06-18 61.94 62.23 61.75 3,437,300 62.10 56.55
13-06-17 61.45 62.05 61.44 3,664,000 61.94 56.40
13-06-14 61.67 61.71 60.87 3,327,800 61.03 55.57
13-06-13 60.67 61.72 60.38 5,346,900 61.65 56.14
13-06-12 62.27 62.27 60.79 5,031,600 60.88 55.43
13-06-11 61.72 62.18 61.36 4,698,000 61.91 56.37
13-06-10 62.36 62.44 61.95 4,148,100 62.20 56.64
13-06-07 62.17 62.38 61.76 5,081,700 62.32 56.75
13-06-06 61.51 61.92 60.96 6,616,200 61.91 56.37
Date Open High Low Vol Cls adjCls
13-06-05 61.96 62.11 61.44 7,571,900 61.62 56.11
13-06-04 61.89 62.08 61.32 5,171,300 61.68 56.16
13-06-03 61.58 62.10 61.28 6,813,400 62.09 56.54
13-05-31 62.12 62.65 61.34 8,032,400 61.34 55.85
13-05-30 62.58 62.61 62.05 5,658,200 62.28 56.71
13-05-29 62.49 63.01 62.20 6,431,700 62.78 57.16
13-05-28 63.24 63.61 62.72 5,906,600 62.84 57.22
13-05-24 62.54 62.62 62.18 4,623,700 62.53 56.94
13-05-23 62.03 62.93 61.90 5,274,700 62.79 57.17
Date Open High Low Vol Cls adjCls
13-05-22 63.54 63.97 62.57 9,364,600 62.74 57.13
13-05-21 64.25 64.77 63.80 6,543,700 64.31 57.96
13-05-20 63.30 64.46 63.25 6,215,900 64.03 57.70
13-05-17 62.39 63.31 62.37 7,076,800 63.31 57.06
13-05-16 62.37 62.87 62.24 5,214,000 62.43 56.26
13-05-15 62.84 62.84 61.86 8,092,100 62.42 56.25
13-05-14 62.02 63.14 61.84 6,927,600 63.06 56.83
13-05-13 62.11 62.33 61.75 12,518,500 62.00 55.87
13-05-10 62.44 62.58 61.82 12,466,000 62.23 56.08
Date Open High Low Vol Cls adjCls
13-05-09 62.56 62.89 62.33 11,026,300 62.58 56.40
13-05-08 62.80 62.94 62.33 6,497,100 62.59 56.41
13-05-07 62.38 62.99 62.26 5,933,700 62.84 56.63
13-05-06 61.96 62.42 61.71 5,802,500 62.22 56.07
13-05-03 61.41 61.97 61.25 6,456,400 61.92 55.80
13-05-02 60.10 61.23 59.95 8,343,100 60.96 54.94
13-05-01 60.15 60.72 59.90 7,150,200 60.01 54.08
13-04-30 59.84 60.45 59.51 6,207,700 60.45 54.48
13-04-29 59.29 60.05 59.02 5,645,200 59.90 53.98
Date Open High Low Vol Cls adjCls
13-04-26 58.42 59.00 58.36 6,303,600 58.91 53.09
13-04-25 58.37 58.77 57.72 6,285,700 58.37 52.60
13-04-24 57.89 58.55 57.89 7,812,100 58.26 52.50
13-04-23 57.61 57.80 57.00 7,522,300 57.78 52.07
13-04-22 57.58 57.79 56.92 5,465,400 57.39 51.72
13-04-19 57.64 57.99 57.04 6,411,900 57.49 51.81
13-04-18 56.96 57.57 56.47 6,182,100 57.32 51.66
13-04-17 57.17 57.20 56.38 7,038,700 56.81 51.20
13-04-16 58.01 58.01 56.88 9,318,800 57.44 51.77
Date Open High Low Vol Cls adjCls
13-04-15 58.72 58.72 57.20 9,785,400 57.24 51.58
13-04-12 59.63 59.86 59.08 5,148,200 59.36 53.50
13-04-11 60.40 60.63 59.83 6,837,200 60.16 54.22
13-04-10 59.98 60.60 59.89 5,449,400 60.25 54.30
13-04-09 59.51 60.06 59.00 4,618,100 59.78 53.87
13-04-08 58.60 59.34 58.51 4,744,100 59.31 53.45
13-04-05 58.38 58.69 58.06 6,736,500 58.54 52.76
13-04-04 59.22 59.41 58.70 4,965,200 58.88 53.06
13-04-03 60.14 60.35 59.13 5,535,500 59.28 53.42
Date Open High Low Vol Cls adjCls
13-04-02 60.58 60.65 59.85 4,769,900 60.04 54.11
13-04-01 60.20 60.70 60.02 4,118,900 60.48 54.50
13-03-28 60.40 60.59 60.06 5,293,000 60.10 54.16
13-03-27 60.20 60.71 60.03 4,103,200 60.38 54.41
13-03-26 60.50 60.62 60.08 4,516,300 60.44 54.47
13-03-25 61.00 61.19 60.06 5,776,900 60.21 54.26
13-03-22 61.11 61.11 60.68 6,440,800 60.91 54.89
13-03-21 60.17 61.03 60.01 8,993,500 60.94 54.92
13-03-20 60.00 60.54 59.63 8,178,800 60.44 54.47
Date Open High Low Vol Cls adjCls
13-03-19 59.21 59.48 58.71 6,748,900 59.31 53.45
13-03-18 58.67 59.65 58.55 5,002,900 59.15 53.31
13-03-15 59.10 59.39 58.81 10,303,400 59.07 53.23
13-03-14 59.00 59.56 58.87 5,129,700 59.52 53.64
13-03-13 58.76 58.94 58.56 4,485,100 58.78 52.97
13-03-12 58.56 58.92 58.45 4,664,700 58.73 52.93
13-03-11 58.41 58.60 58.08 4,726,000 58.44 52.67
13-03-08 57.97 58.49 57.83 4,797,900 58.39 52.62
13-03-07 58.00 58.14 57.85 5,329,000 57.86 52.14
Date Open High Low Vol Cls adjCls
13-03-06 57.93 58.04 57.44 6,691,100 58.00 52.27
13-03-05 57.94 58.01 57.36 7,151,000 57.66 51.96
13-03-04 58.14 58.19 57.25 5,845,200 57.62 51.93
13-03-01 57.93 58.28 57.65 6,730,000 58.28 52.52
13-02-28 57.90 58.30 57.85 7,527,700 57.95 52.22
13-02-27 57.56 58.18 57.41 6,116,300 58.04 52.31
13-02-26 57.30 57.92 56.95 7,763,500 57.75 52.04
13-02-25 58.47 58.55 56.83 8,408,400 56.89 51.27
13-02-22 58.30 58.33 57.65 4,386,600 58.20 52.45
Date Open High Low Vol Cls adjCls
13-02-21 57.56 58.16 57.09 7,297,900 58.11 52.37
13-02-20 58.60 58.61 57.64 5,925,400 57.67 51.97
13-02-19 57.64 58.61 57.52 8,119,800 58.60 52.81
13-02-15 57.90 58.01 56.78 9,695,600 57.02 51.39
13-02-14 57.80 58.01 57.62 5,764,400 57.92 52.20
13-02-13 58.35 58.62 58.00 6,789,300 58.61 52.22
13-02-12 57.84 58.26 57.60 21,826,800 58.25 51.90
13-02-11 57.94 57.94 57.53 19,329,700 57.59 51.32
13-02-08 57.82 57.87 57.58 17,871,800 57.87 51.57
Date Open High Low Vol Cls adjCls
13-02-07 57.67 57.84 57.36 5,705,900 57.63 51.35
13-02-06 57.50 57.70 57.05 6,874,600 57.59 51.32
13-02-05 58.44 58.53 57.63 7,783,100 57.72 51.43
13-02-04 58.47 58.48 58.00 7,313,100 58.03 51.71
13-02-01 58.47 58.84 58.02 11,468,700 58.82 52.41
13-01-31 59.20 59.46 57.81 16,914,000 58.00 51.68
13-01-30 61.67 62.05 60.92 6,792,500 61.09 54.43
13-01-29 61.00 61.76 60.94 7,362,200 61.66 54.94
13-01-28 60.88 60.94 60.18 4,889,300 60.75 54.13
Date Open High Low Vol Cls adjCls
13-01-25 60.47 61.10 60.34 5,500,100 61.06 54.41
13-01-24 59.67 60.58 59.52 7,088,600 60.41 53.83
13-01-23 59.84 59.92 59.43 4,493,400 59.55 53.06
13-01-22 59.30 59.98 59.17 4,712,600 59.98 53.45
13-01-18 59.06 59.36 58.97 5,309,500 59.27 52.81
13-01-17 59.11 59.32 58.65 5,299,700 59.14 52.70
13-01-16 58.94 59.14 58.73 5,598,100 58.88 52.47
13-01-15 58.40 59.08 58.28 6,180,400 59.03 52.60
13-01-14 58.20 58.55 58.19 4,219,900 58.47 52.10
Date Open High Low Vol Cls adjCls
13-01-11 58.33 58.36 58.03 3,964,700 58.27 51.92
13-01-10 58.53 58.63 58.12 5,433,800 58.50 52.13
13-01-09 58.59 58.67 58.17 4,156,300 58.25 51.90
13-01-08 58.99 59.09 58.25 6,137,700 58.37 52.01
13-01-07 59.63 59.71 59.04 5,489,500 59.17 52.72
13-01-04 59.29 59.90 59.25 4,827,700 59.83 53.31
13-01-03 59.14 59.47 58.87 4,377,500 59.17 52.72
13-01-02 59.15 59.23 58.51 6,263,400 59.21 52.76
12-12-31 56.98 58.02 56.84 6,877,700 57.99 51.67
Date Open High Low Vol Cls adjCls
12-12-28 57.63 57.70 57.01 4,861,000 57.07 50.85
12-12-27 58.00 58.19 57.20 5,110,800 57.90 51.59
12-12-26 58.62 58.67 57.88 4,761,600 57.95 51.64
12-12-24 58.56 58.69 58.33 2,121,500 58.44 52.07
12-12-21 58.54 59.03 58.21 15,284,900 58.61 52.22
12-12-20 59.30 59.50 58.53 7,144,500 59.28 52.82
12-12-19 59.34 59.65 59.20 6,877,500 59.20 52.75
12-12-18 58.22 59.34 58.18 7,308,900 59.30 52.84
12-12-17 57.98 58.66 57.67 5,484,600 58.28 51.93
Date Open High Low Vol Cls adjCls
12-12-14 57.59 57.91 57.55 3,858,000 57.69 51.40
12-12-13 58.10 58.13 57.53 6,066,100 57.88 51.57
12-12-12 58.36 58.75 58.09 5,480,200 58.20 51.86
12-12-11 58.01 58.38 57.85 4,806,400 58.12 51.79
12-12-10 57.59 58.08 57.59 5,328,400 57.88 51.57
12-12-07 57.49 57.94 57.40 5,342,100 57.94 51.63
12-12-06 57.18 57.51 56.92 6,688,700 57.35 51.10
12-12-05 56.84 57.61 56.65 6,072,900 57.18 50.95
12-12-04 57.07 57.20 56.57 5,416,200 56.84 50.65
Date Open High Low Vol Cls adjCls
12-12-03 57.33 57.40 56.87 7,163,100 57.17 50.94
12-11-30 57.13 57.20 56.75 7,627,100 56.94 50.74
12-11-29 57.31 57.38 56.87 4,398,400 56.98 50.77
12-11-28 55.94 57.07 55.78 7,168,100 57.06 50.84
12-11-27 56.67 57.01 56.14 7,198,000 56.18 50.06
12-11-26 56.23 56.80 56.01 5,478,400 56.80 50.61
12-11-23 56.31 56.70 56.09 2,057,300 56.67 50.50
12-11-21 55.82 56.06 55.53 3,325,700 56.05 49.94
12-11-20 55.63 55.69 55.16 4,432,200 55.63 49.57
Date Open High Low Vol Cls adjCls
12-11-19 55.69 56.01 55.43 5,675,300 55.73 49.66
12-11-16 54.57 55.14 53.95 8,942,400 55.03 49.03
12-11-15 54.65 55.14 54.12 7,598,900 54.59 48.64
12-11-14 55.37 55.70 54.66 6,435,000 54.77 48.80
12-11-13 55.31 56.00 55.25 4,463,300 55.35 49.32
12-11-12 55.83 56.05 55.44 3,989,300 55.64 49.58
12-11-09 55.68 56.26 55.61 5,695,900 55.67 49.61
12-11-08 56.73 56.99 55.85 6,084,800 55.86 49.77
12-11-07 57.43 57.55 56.57 7,946,200 56.77 50.59
Date Open High Low Vol Cls adjCls
12-11-06 57.54 58.41 57.47 7,424,500 58.22 51.88
12-11-05 57.49 57.82 57.28 4,805,200 57.53 51.26
12-11-02 58.61 58.80 57.56 11,408,200 57.65 51.37
12-11-01 58.00 58.50 57.92 6,731,500 58.42 52.06
12-10-31 57.61 57.92 57.50 6,167,800 57.85 51.55
12-10-26 57.01 57.57 57.00 6,012,900 57.31 51.07
12-10-25 56.71 57.53 56.65 9,705,100 57.16 50.93
12-10-24 56.08 56.43 55.81 6,605,000 55.95 49.85
12-10-23 56.26 56.33 55.70 6,852,800 56.06 49.95
Date Open High Low Vol Cls adjCls
12-10-22 57.52 57.54 56.43 5,891,200 57.04 50.83
12-10-19 58.20 58.35 57.33 5,982,800 57.45 51.19
12-10-18 58.25 58.52 58.10 4,853,400 58.27 51.92
12-10-17 57.47 58.28 57.36 4,687,000 58.12 51.79
12-10-16 57.15 57.80 56.96 5,490,300 57.62 51.34
12-10-15 56.17 56.89 55.89 4,697,500 56.79 50.60
12-10-12 56.80 56.89 55.90 5,854,900 56.17 50.05
12-10-11 57.08 57.08 56.63 5,972,900 56.63 50.46
12-10-10 57.70 57.83 57.13 6,493,600 57.24 50.42
Date Open High Low Vol Cls adjCls
12-10-09 57.71 58.23 57.62 4,924,800 57.80 50.91
12-10-08 57.37 57.69 57.27 2,463,200 57.62 50.75
12-10-05 57.61 58.03 57.41 4,362,700 57.58 50.72
12-10-04 57.12 57.45 56.81 4,432,200 57.40 50.56
12-10-03 57.32 57.39 56.59 6,840,200 56.77 50.00
12-10-02 57.70 57.81 57.04 5,187,800 57.37 50.53
12-10-01 57.48 57.85 57.25 4,817,600 57.41 50.57
12-09-28 57.17 57.32 56.83 5,013,500 57.18 50.36
12-09-27 57.30 57.46 57.02 4,240,200 57.39 50.55
Date Open High Low Vol Cls adjCls
12-09-26 57.32 57.47 56.88 6,459,100 57.01 50.21
12-09-25 58.06 58.08 57.35 7,457,600 57.41 50.57
12-09-24 57.10 58.06 57.05 7,289,900 57.96 51.05
12-09-21 57.76 57.85 57.13 12,777,500 57.36 50.52
12-09-20 57.11 57.76 56.77 6,137,000 57.59 50.72
12-09-19 57.71 57.88 57.26 5,166,100 57.31 50.48
12-09-18 58.36 58.39 57.60 5,837,400 57.82 50.93
12-09-17 58.10 58.75 58.02 11,627,300 58.30 51.35
12-09-14 57.89 58.90 57.89 8,576,300 58.21 51.27
Date Open High Low Vol Cls adjCls
12-09-13 56.67 57.97 56.10 7,735,800 57.65 50.78
12-09-12 56.73 56.78 56.36 4,807,300 56.54 49.80
12-09-11 56.42 56.80 56.35 5,112,500 56.37 49.65
12-09-10 56.67 56.68 56.15 4,696,400 56.18 49.48
12-09-07 56.03 56.68 56.00 5,837,500 56.64 49.89
12-09-06 55.27 56.18 55.27 6,560,600 55.79 49.14
12-09-05 56.16 56.18 54.83 8,608,700 54.87 48.33
12-09-04 56.96 57.00 56.00 5,698,700 56.21 49.51
12-08-31 56.57 57.13 56.54 11,848,700 56.79 50.02
Date Open High Low Vol Cls adjCls
12-08-30 56.13 56.34 55.97 4,001,000 56.11 49.42
12-08-29 56.38 56.56 56.16 6,401,500 56.35 49.63
12-08-28 56.44 56.63 56.27 4,057,800 56.46 49.73
12-08-27 56.42 56.77 56.33 3,412,500 56.38 49.66
12-08-24 56.07 56.45 55.78 3,931,300 56.36 49.64
12-08-23 56.65 56.65 56.06 4,637,000 56.16 49.46
12-08-22 56.49 56.78 56.20 4,454,500 56.68 49.92
12-08-21 57.11 57.30 56.57 6,032,000 56.63 49.88
12-08-20 57.34 57.37 56.87 7,862,600 57.03 50.23
Date Open High Low Vol Cls adjCls
12-08-17 57.74 57.77 57.25 5,182,300 57.39 50.55
12-08-16 57.29 57.68 57.22 5,065,300 57.55 50.69
12-08-15 57.36 57.50 57.07 4,052,100 57.24 50.42
12-08-14 57.67 57.76 57.21 4,445,100 57.35 50.51
12-08-13 57.46 57.65 57.04 5,692,900 57.31 50.48
12-08-10 56.80 57.32 56.58 4,700,600 57.28 50.45
12-08-09 57.17 57.37 56.85 5,093,100 57.09 50.28
12-08-08 56.03 57.35 56.03 10,027,100 57.17 50.35
12-08-07 56.34 56.70 56.24 7,858,300 56.45 49.72
Date Open High Low Vol Cls adjCls
12-08-06 55.93 56.39 55.80 5,922,800 55.89 49.23
12-08-03 55.56 55.99 55.41 6,640,700 55.71 49.07
12-08-02 54.62 55.21 54.19 8,003,900 54.65 48.13
12-08-01 54.64 55.42 54.28 7,613,900 55.22 48.64
12-07-31 54.85 55.10 54.16 8,958,000 54.44 47.95
12-07-30 54.94 55.16 54.56 5,810,000 54.86 48.32
12-07-27 54.87 55.16 54.48 13,707,500 54.97 48.42
12-07-26 54.03 54.53 53.32 10,981,800 54.40 47.91
12-07-25 54.26 54.60 52.84 12,716,800 53.24 46.89
Date Open High Low Vol Cls adjCls
12-07-24 55.04 55.13 53.83 6,951,600 54.64 48.13
12-07-23 54.82 55.19 54.35 7,692,500 55.05 48.49
12-07-20 56.07 56.07 55.51 7,843,500 55.99 49.31
12-07-19 56.42 56.56 55.95 7,473,200 56.37 49.65
12-07-18 56.21 56.89 56.02 6,103,700 56.77 49.42
12-07-17 55.77 56.36 55.08 6,910,500 56.28 48.99
12-07-16 54.91 55.62 54.60 6,008,900 55.46 48.28
12-07-13 54.24 55.05 54.11 5,514,900 54.98 47.86
12-07-12 53.85 54.25 53.50 6,494,800 53.98 46.99
Date Open High Low Vol Cls adjCls
12-07-11 53.50 54.65 53.39 11,461,300 54.36 47.32
12-07-10 54.61 54.75 53.23 7,696,800 53.48 46.56
12-07-09 54.67 54.75 54.05 13,532,900 54.33 47.30
12-07-06 54.77 54.91 54.25 16,980,400 54.75 47.66
12-07-05 56.23 56.31 55.19 19,880,900 55.28 48.12
12-07-03 56.01 56.47 55.82 5,784,200 56.41 49.11
12-07-02 55.97 56.10 55.19 6,163,100 55.73 48.52
12-06-29 55.68 55.88 55.25 8,550,500 55.88 48.65
12-06-28 54.07 54.61 53.66 8,444,900 54.53 47.47
Date Open High Low Vol Cls adjCls
12-06-27 53.89 54.60 53.74 9,130,600 54.45 47.40
12-06-26 53.35 53.89 53.00 7,548,900 53.64 46.70
12-06-25 52.82 53.05 52.29 6,980,100 52.96 46.10
12-06-22 53.19 53.70 52.75 12,575,700 53.41 46.50
12-06-21 54.33 54.48 52.68 12,560,600 52.76 45.93
12-06-20 55.34 55.55 53.99 11,757,400 54.44 47.39
12-06-19 55.50 56.00 55.30 9,477,800 55.64 48.44
12-06-18 55.03 55.24 54.54 8,850,100 55.07 47.94
12-06-15 54.76 55.46 54.71 12,542,400 55.46 48.28
Date Open High Low Vol Cls adjCls
12-06-14 54.03 54.89 53.79 9,699,500 54.68 47.60
12-06-13 54.63 54.84 53.84 9,045,900 54.10 47.10
12-06-12 54.27 54.75 53.94 7,442,100 54.71 47.63
12-06-11 54.51 54.77 53.80 9,279,500 53.88 46.90
12-06-08 53.77 54.28 53.57 8,630,900 53.97 46.98
12-06-07 54.24 54.59 53.75 14,205,400 53.81 46.84
12-06-06 52.40 53.58 52.40 15,104,200 53.58 46.64
12-06-05 51.78 52.00 51.35 9,662,800 51.87 45.15
12-06-04 51.40 51.52 50.62 9,257,700 51.30 44.66
Date Open High Low Vol Cls adjCls
12-06-01 51.40 51.64 50.89 16,184,000 51.19 44.56
12-05-31 52.19 52.64 51.34 12,155,900 52.16 45.41
12-05-30 52.69 52.76 51.91 9,675,800 52.04 45.30
12-05-29 52.91 53.50 52.71 10,987,600 53.27 46.37
12-05-25 52.22 52.44 51.97 5,785,400 52.11 45.36
12-05-24 52.36 52.39 51.57 7,334,200 52.14 45.39
12-05-23 51.30 52.12 50.97 8,513,800 52.09 45.35
12-05-22 51.99 52.45 51.36 8,906,600 51.67 44.98
12-05-21 50.82 51.88 50.80 9,445,000 51.77 45.07
Date Open High Low Vol Cls adjCls
12-05-18 51.33 51.61 50.66 13,088,300 50.82 44.24
12-05-17 51.80 52.08 51.17 8,634,200 51.19 44.56
12-05-16 52.75 53.11 52.32 10,259,300 52.32 44.97
12-05-15 53.00 53.12 52.41 8,085,600 52.53 45.15
12-05-14 52.66 53.17 52.51 31,388,900 52.93 45.50
12-05-11 54.01 54.50 53.43 31,293,500 53.50 45.99
12-05-10 54.09 54.60 53.82 30,869,700 54.22 46.61
12-05-09 53.68 53.93 52.68 10,859,400 53.47 45.96
12-05-08 52.84 54.49 52.73 14,149,700 54.31 46.68
Date Open High Low Vol Cls adjCls
12-05-07 52.24 53.43 52.13 12,194,300 53.35 45.86
12-05-04 53.80 54.00 52.96 12,443,400 53.17 45.70
12-05-03 54.67 54.96 53.81 12,943,300 54.26 46.64
12-05-02 55.83 55.83 54.43 14,678,600 54.59 46.92
12-05-01 55.92 56.74 55.46 15,247,300 56.51 48.57
12-04-30 71.95 72.30 71.40 9,670,200 71.63 46.94
12-04-27 72.37 72.50 71.53 7,357,500 71.98 47.17
12-04-26 71.07 72.36 70.92 10,519,300 72.19 47.30
12-04-25 72.22 72.22 70.53 13,373,900 71.02 46.54
Date Open High Low Vol Cls adjCls
12-04-24 72.14 72.43 71.82 11,502,900 71.88 47.10
12-04-23 71.74 72.72 71.37 10,106,900 72.33 47.39
12-04-20 73.11 73.54 72.67 9,299,100 72.88 47.76
12-04-19 73.19 73.39 72.30 9,462,300 72.89 47.76
12-04-18 73.32 73.83 73.17 9,701,700 73.29 48.02
12-04-17 74.40 74.68 74.22 7,822,600 74.26 48.66
12-04-16 73.81 74.52 73.62 16,771,200 73.83 48.38
12-04-13 74.17 74.65 73.63 9,080,600 73.63 48.25
12-04-12 73.48 74.74 73.48 11,161,800 74.53 48.84
Date Open High Low Vol Cls adjCls
12-04-11 74.39 74.78 73.42 12,058,500 73.55 48.19
12-04-10 74.95 75.25 73.44 12,813,000 73.69 48.29
12-04-09 74.66 75.49 74.60 8,865,700 75.05 49.18
12-04-05 76.06 76.35 75.25 8,342,200 75.36 49.38
12-04-04 75.73 76.75 75.40 9,762,300 76.18 49.92
12-04-03 76.66 76.75 75.68 8,912,300 76.31 50.00
12-04-02 75.99 77.31 75.88 7,962,300 76.87 50.37
12-03-30 76.16 76.57 75.84 9,034,800 76.01 49.81
12-03-29 75.20 75.85 74.44 10,084,900 75.80 49.67
Date Open High Low Vol Cls adjCls
12-03-28 76.62 76.79 75.51 9,905,200 75.98 49.79
12-03-27 77.48 77.50 76.80 8,212,700 76.84 50.35
12-03-26 77.08 77.44 76.93 7,875,800 77.36 50.69
12-03-23 76.01 76.88 75.55 10,680,300 76.51 50.13
12-03-22 76.86 77.00 75.72 12,144,000 75.89 49.73
12-03-21 77.77 77.81 76.98 10,526,200 77.29 50.64
12-03-20 77.51 77.99 77.11 9,302,100 77.57 50.83
12-03-19 77.23 78.29 77.02 7,828,500 78.07 51.16
12-03-16 76.90 77.49 76.79 19,925,400 77.18 50.57
Date Open High Low Vol Cls adjCls
12-03-15 77.49 77.70 76.13 12,184,000 76.63 50.21
12-03-14 77.79 78.11 77.28 10,688,700 77.51 50.79
12-03-13 77.68 77.81 77.04 11,394,600 77.76 50.95
12-03-12 77.17 77.80 76.98 9,714,900 77.31 50.66
12-03-09 77.23 78.00 77.08 11,161,500 77.16 50.56
12-03-08 77.46 77.65 77.14 8,055,800 77.22 50.60
12-03-07 76.45 77.50 76.29 9,301,500 77.02 50.47
12-03-06 76.30 76.71 75.93 11,580,800 76.45 50.09
12-03-05 77.25 77.72 76.78 9,240,900 77.56 50.82
Date Open High Low Vol Cls adjCls
12-03-02 77.92 78.19 77.40 9,302,600 77.65 50.88
12-03-01 77.11 78.24 77.01 12,182,300 78.22 51.25
12-02-29 77.33 77.72 76.06 15,948,400 76.55 50.16
12-02-28 76.76 77.43 76.40 14,028,900 77.27 50.63
12-02-27 75.89 76.84 75.70 10,564,600 76.43 50.08
12-02-24 75.08 76.25 75.00 14,767,700 75.95 49.77
12-02-23 74.37 75.00 74.20 9,835,200 74.81 49.02
12-02-22 74.03 74.49 73.91 8,688,500 74.13 48.57
12-02-21 73.94 74.13 73.62 12,840,200 73.83 48.38
Date Open High Low Vol Cls adjCls
12-02-17 73.15 73.52 72.96 10,545,600 73.36 48.07
12-02-16 72.92 72.95 72.14 11,008,000 72.78 47.69
12-02-15 74.00 74.00 73.11 11,559,600 73.45 47.70
12-02-14 72.62 73.91 72.61 10,558,200 73.60 47.79
12-02-13 72.69 72.91 71.98 41,798,100 72.81 47.28
12-02-10 71.68 72.47 71.45 46,148,600 72.25 46.92
12-02-09 72.24 72.50 71.24 31,544,600 71.55 46.46
12-02-08 72.29 72.43 71.72 7,713,300 72.25 46.92
12-02-07 71.48 72.13 71.27 10,817,000 71.92 46.70
Date Open High Low Vol Cls adjCls
12-02-06 70.24 71.36 70.20 8,888,600 71.32 46.31
12-02-03 70.60 70.66 70.07 13,078,900 70.46 45.75
12-02-02 69.21 70.07 69.20 11,579,400 69.91 45.40
12-02-01 68.90 69.65 68.54 13,598,800 69.32 45.01
12-01-31 69.01 69.17 68.00 28,422,400 68.21 44.29
12-01-30 68.91 69.06 68.25 15,003,800 68.72 44.62
12-01-27 69.08 69.76 68.79 10,192,600 69.40 45.07
12-01-26 70.48 70.49 69.36 13,117,500 69.53 45.15
12-01-25 71.51 71.62 69.01 22,200,800 69.98 45.44
Date Open High Low Vol Cls adjCls
12-01-24 70.14 70.93 70.02 10,897,300 70.61 45.85
12-01-23 70.78 71.04 70.40 12,179,100 70.56 45.82
12-01-20 71.03 71.20 70.42 10,097,100 71.20 46.24
12-01-19 71.72 71.79 70.81 10,689,300 71.27 46.28
12-01-18 70.89 71.73 70.50 9,496,100 71.50 46.43
12-01-17 71.00 71.26 70.49 8,332,200 70.80 45.98
12-01-13 70.39 70.89 70.05 12,567,000 70.34 45.68
12-01-12 71.45 71.70 70.67 14,941,500 70.76 45.95
12-01-11 72.88 73.03 71.95 9,819,200 72.01 46.76
Date Open High Low Vol Cls adjCls
12-01-10 73.55 73.82 73.10 6,925,900 73.28 47.59
12-01-09 72.76 73.04 72.48 10,997,700 72.94 47.36
12-01-06 73.46 73.50 72.59 7,268,300 72.66 47.18
12-01-05 73.26 73.47 72.63 10,276,100 73.23 47.55
12-01-04 73.90 74.09 73.27 7,411,000 73.82 47.94
12-01-03 73.92 74.83 73.92 10,172,600 74.17 48.16
11-12-30 72.92 73.20 72.71 6,077,300 72.87 47.32
11-12-29 71.91 72.91 71.91 5,944,100 72.87 47.32
11-12-28 72.94 73.11 71.75 6,935,800 71.82 46.64
Date Open High Low Vol Cls adjCls
11-12-27 72.19 73.17 72.19 5,836,900 72.94 47.36
11-12-23 71.88 72.44 71.82 5,381,700 72.43 47.03
11-12-22 70.73 71.91 70.60 9,878,800 71.74 46.59
11-12-21 69.96 70.78 69.74 9,004,500 70.62 45.86
11-12-20 69.23 70.00 69.13 8,933,500 69.78 45.31
11-12-19 68.04 68.75 67.65 8,296,500 67.85 44.06
11-12-16 69.10 69.11 67.98 22,967,400 68.40 44.42
11-12-15 69.01 69.33 67.96 9,276,900 68.29 44.35
11-12-14 69.42 69.95 68.16 12,136,400 68.52 44.49
Date Open High Low Vol Cls adjCls
11-12-13 70.94 71.65 69.56 12,212,100 69.85 45.36
11-12-12 71.15 71.40 69.75 9,719,500 70.48 45.77
11-12-09 71.39 72.36 71.34 9,268,800 71.95 46.72
11-12-08 72.06 72.33 70.80 9,983,100 71.02 46.12
11-12-07 72.17 72.88 71.65 11,222,600 72.41 47.02
11-12-06 72.91 73.30 72.54 11,239,000 72.54 47.11
11-12-05 73.22 73.90 72.33 12,112,400 72.82 47.29
11-12-02 72.41 73.12 71.84 14,742,000 72.55 47.11
11-12-01 71.16 71.89 71.02 9,337,000 71.76 46.60
Date Open High Low Vol Cls adjCls
11-11-30 70.03 71.37 70.01 15,364,800 71.32 46.31
11-11-29 67.50 68.49 67.27 11,096,400 68.14 44.25
11-11-28 68.08 68.27 66.69 13,043,600 67.27 43.68
11-11-25 66.76 67.17 66.13 5,497,500 66.14 42.95
11-11-23 67.28 67.76 66.93 11,323,500 66.93 43.46
11-11-22 68.68 68.93 67.91 8,898,500 68.14 44.25
11-11-21 68.30 69.20 67.87 10,987,600 68.85 44.71
11-11-18 69.91 69.99 68.84 10,538,100 69.27 44.98
11-11-17 69.62 70.89 68.98 11,358,900 69.56 45.17
Date Open High Low Vol Cls adjCls
11-11-16 71.19 71.50 69.41 13,159,700 69.76 45.30
11-11-15 71.57 72.50 71.42 8,651,100 71.99 46.75
11-11-14 71.81 72.12 71.14 10,844,700 71.70 46.56
11-11-11 72.28 72.78 71.98 8,604,400 72.14 46.85
11-11-10 71.19 71.82 70.15 8,220,000 71.44 46.39
11-11-09 70.82 71.72 69.90 12,178,600 70.22 45.60
11-11-08 71.97 72.97 71.18 10,131,000 72.74 47.24
11-11-07 70.83 71.87 70.44 7,949,900 71.58 46.48
11-11-04 69.83 70.84 69.57 8,212,500 70.71 45.92
Date Open High Low Vol Cls adjCls
11-11-03 69.78 70.77 68.95 12,149,500 70.50 45.78
11-11-02 69.22 69.86 68.60 10,156,000 69.10 44.87
11-11-01 67.91 68.86 67.25 15,031,600 67.92 44.11
11-10-31 70.67 70.89 69.65 13,541,700 69.65 45.23
11-10-28 72.77 72.97 71.51 19,665,300 71.74 46.59
11-10-27 73.23 73.70 72.45 15,944,000 72.85 47.31
11-10-26 72.13 72.47 70.16 11,942,100 71.89 46.68
11-10-25 72.19 72.19 70.45 14,405,300 70.68 45.90
11-10-24 71.82 72.41 71.35 9,556,900 72.12 46.83
Date Open High Low Vol Cls adjCls
11-10-21 71.01 72.00 70.88 11,797,900 71.83 46.64
11-10-20 69.48 70.62 69.00 11,259,200 70.27 45.63
11-10-19 69.35 70.67 69.06 11,622,400 69.56 45.17
11-10-18 68.10 70.00 67.89 13,049,800 69.21 44.94
11-10-17 68.72 69.16 67.79 8,503,600 68.34 44.38
11-10-14 68.00 68.99 67.82 9,908,000 68.99 44.80
11-10-13 66.21 67.31 66.09 11,066,400 67.04 43.53
11-10-12 67.71 68.52 67.19 11,075,000 67.85 43.63
11-10-11 66.35 67.37 66.28 11,552,100 67.02 43.10
Date Open High Low Vol Cls adjCls
11-10-10 65.53 67.10 65.44 10,621,000 66.95 43.05
11-10-07 64.76 65.08 63.45 11,888,600 64.16 41.26
11-10-06 63.20 64.43 62.92 12,444,600 64.35 41.38
11-10-05 63.12 64.01 62.23 16,448,800 63.93 41.11
11-10-04 60.06 62.35 58.65 16,659,700 62.27 40.04
11-10-03 62.71 62.91 60.95 15,364,000 60.99 39.22
11-09-30 62.98 64.64 62.98 13,489,200 63.32 40.72
11-09-29 64.66 64.67 63.07 17,746,100 64.37 41.39
11-09-28 63.78 65.53 63.04 12,599,200 63.23 40.66
Date Open High Low Vol Cls adjCls
11-09-27 65.43 65.95 63.88 12,306,400 64.26 41.32
11-09-26 62.94 64.21 61.79 13,408,900 64.13 41.24
11-09-23 61.86 63.24 61.80 12,031,800 62.51 40.20
11-09-22 62.99 63.32 61.83 20,736,300 62.87 40.43
11-09-21 66.83 67.20 64.95 12,438,700 64.95 41.77
11-09-20 67.09 68.22 66.70 10,752,400 67.01 43.09
11-09-19 65.89 67.22 65.39 10,983,700 66.77 42.94
11-09-16 67.39 67.50 66.25 19,606,800 67.29 43.27
11-09-15 66.49 67.04 66.06 12,154,000 66.92 43.03
Date Open High Low Vol Cls adjCls
11-09-14 65.03 66.88 64.32 13,171,600 65.97 42.42
11-09-13 64.46 65.28 63.79 10,263,100 64.76 41.64
11-09-12 63.42 64.26 62.95 15,501,800 64.24 41.31
11-09-09 64.96 65.75 63.87 16,024,900 64.23 41.30
11-09-08 67.00 67.50 65.38 13,725,700 65.88 42.36
11-09-07 66.66 67.39 66.37 11,554,500 67.31 43.28
11-09-06 64.21 65.83 63.80 14,460,600 65.70 42.25
11-09-02 66.41 66.92 65.73 11,444,700 66.44 42.72
11-09-01 68.66 68.87 67.63 11,748,000 67.97 43.71
Date Open High Low Vol Cls adjCls
11-08-31 68.30 68.75 67.55 11,838,200 68.07 43.77
11-08-30 66.84 68.33 66.22 14,379,500 67.84 43.62
11-08-29 66.68 67.84 66.58 10,541,200 67.78 43.59
11-08-26 64.28 66.02 63.50 10,132,900 65.51 42.13
11-08-25 66.61 66.88 64.50 9,999,200 64.78 41.66
11-08-24 65.37 66.21 64.81 10,054,800 66.12 42.52
11-08-23 63.52 65.72 63.49 15,304,400 65.71 42.25
11-08-22 65.38 65.69 63.02 11,662,200 63.33 40.72
11-08-19 63.08 64.94 63.00 18,009,000 63.59 40.89
Date Open High Low Vol Cls adjCls
11-08-18 65.50 65.52 63.09 21,652,600 63.79 41.02
11-08-17 67.29 67.61 66.37 9,653,300 66.82 42.97
11-08-16 66.83 67.06 65.75 12,622,300 66.54 42.79
11-08-15 67.06 68.25 66.78 12,985,500 67.48 43.39
11-08-12 66.55 67.12 65.32 14,384,100 66.05 42.47
11-08-11 63.04 66.42 62.40 20,693,200 65.52 42.13
11-08-10 64.48 65.17 62.05 20,229,900 62.71 40.33
11-08-09 62.90 64.69 60.40 29,061,500 64.56 41.52
11-08-08 65.17 67.47 61.83 38,423,900 61.92 39.82
Date Open High Low Vol Cls adjCls
11-08-05 67.12 69.25 65.25 24,705,000 67.75 43.57
11-08-04 69.41 69.51 66.78 20,754,800 66.92 43.03
11-08-03 70.64 71.26 69.38 15,890,700 70.56 45.37
11-08-02 71.51 72.43 70.60 12,745,000 70.63 45.42
11-08-01 73.46 73.46 71.44 11,780,500 71.99 46.29
11-07-29 72.02 72.70 71.45 13,237,500 71.99 46.29
11-07-28 73.10 73.52 72.55 10,521,800 72.77 46.79
11-07-27 74.19 74.49 73.12 13,279,600 73.13 47.03
11-07-26 74.56 74.70 73.48 12,838,100 73.61 47.34
Date Open High Low Vol Cls adjCls
11-07-25 74.57 75.26 74.33 11,094,600 74.55 47.94
11-07-22 75.71 75.85 75.08 10,632,300 75.26 48.40
11-07-21 74.82 76.00 74.51 11,245,700 75.81 48.75
11-07-20 75.79 75.92 75.00 11,687,200 75.11 47.88
11-07-19 75.99 76.38 74.70 14,289,200 75.43 48.08
11-07-18 76.35 76.44 75.21 29,702,400 75.44 48.09
11-07-15 76.61 77.03 76.15 54,703,200 76.42 48.71
11-07-14 80.11 80.13 75.50 81,425,300 75.61 48.19
11-07-13 74.42 75.31 73.99 9,746,000 74.40 47.42
Date Open High Low Vol Cls adjCls
11-07-12 74.25 75.21 73.99 9,560,200 74.34 47.38
11-07-11 74.83 75.07 74.41 8,613,400 74.70 47.61
11-07-08 75.34 75.95 75.11 10,114,000 75.91 48.39
11-07-07 76.84 77.00 76.26 7,971,000 76.75 48.92
11-07-06 75.91 76.15 75.57 8,072,400 76.03 48.46
11-07-05 75.91 76.49 75.53 10,316,300 75.85 48.35
11-07-01 75.27 76.00 74.57 10,006,700 75.88 48.37
11-06-30 74.35 75.27 74.33 9,932,800 75.19 47.93
11-06-29 73.69 74.51 73.52 10,559,700 74.02 47.18
Date Open High Low Vol Cls adjCls
11-06-28 72.21 73.37 72.17 9,009,500 73.26 46.70
11-06-27 71.32 72.19 71.27 10,192,600 71.78 45.75
11-06-24 72.76 73.19 71.34 17,719,600 71.43 45.53
11-06-23 71.96 73.04 71.00 11,831,900 73.00 46.53
11-06-22 73.45 74.32 73.27 9,448,000 73.29 46.72
11-06-21 73.00 74.15 72.83 13,283,800 73.73 47.00
11-06-20 71.39 72.78 71.07 15,493,300 72.27 46.06
11-06-17 72.23 72.95 71.31 12,751,000 71.93 45.85
11-06-16 70.69 72.24 70.55 10,929,000 71.62 45.65
Date Open High Low Vol Cls adjCls
11-06-15 71.14 71.82 70.08 10,119,900 70.57 44.98
11-06-14 71.52 72.66 71.52 9,883,500 71.87 45.81
11-06-13 71.56 72.10 70.25 9,257,400 70.75 45.10
11-06-10 72.22 72.46 71.40 9,634,800 71.49 45.57
11-06-09 71.95 73.12 71.40 9,136,000 72.51 46.22
11-06-08 70.90 72.28 70.90 10,532,600 71.46 45.55
11-06-07 71.31 71.69 70.72 14,155,700 70.87 45.17
11-06-06 71.90 72.50 70.60 8,360,100 70.92 45.20
11-06-03 70.81 73.00 70.78 9,610,100 72.39 46.14
Date Open High Low Vol Cls adjCls
11-06-02 72.28 72.88 71.43 8,088,600 72.15 45.99
11-06-01 73.18 73.54 72.06 9,761,000 72.34 46.11
11-05-31 73.85 74.11 72.71 15,173,600 73.22 46.67
11-05-27 72.99 73.35 72.25 5,669,600 72.64 46.30
11-05-26 71.93 72.71 71.56 8,057,200 72.34 46.11
11-05-25 71.35 72.44 71.28 9,986,900 71.97 45.87
11-05-24 71.94 73.05 71.82 9,788,000 71.91 45.84
11-05-23 71.54 71.71 70.84 9,205,200 71.33 45.47
11-05-20 72.60 73.13 71.78 10,245,600 72.61 46.28
Date Open High Low Vol Cls adjCls
11-05-19 72.69 73.15 72.05 8,657,400 72.70 46.34
11-05-18 71.82 73.42 71.51 11,562,100 72.81 45.99
11-05-17 70.69 71.85 70.69 10,869,700 71.54 45.19
11-05-16 71.37 72.11 70.73 10,735,600 71.43 45.12
11-05-13 71.69 71.99 70.61 10,836,100 71.43 45.12
11-05-12 72.36 72.40 70.67 16,397,300 71.52 45.17
11-05-11 74.07 74.19 72.03 13,287,700 72.52 45.81
11-05-10 73.89 74.79 73.56 9,253,600 74.60 47.12
11-05-09 73.50 74.11 73.16 12,537,100 73.72 46.56
Date Open High Low Vol Cls adjCls
11-05-06 72.82 74.44 72.50 15,594,500 72.94 46.07
11-05-05 72.84 72.96 71.21 16,738,800 71.97 45.46
11-05-04 74.67 74.67 72.41 20,650,700 73.65 46.52
11-05-03 76.97 77.02 73.40 23,246,900 74.53 47.07
11-05-02 78.87 78.98 77.02 11,273,500 77.47 48.93
11-04-29 77.47 79.00 77.42 12,122,200 78.89 49.83
11-04-28 79.06 79.39 76.97 17,423,700 77.45 48.92
11-04-27 80.39 80.98 78.40 13,406,100 79.83 50.42
11-04-26 80.59 81.50 80.40 7,739,500 81.21 51.29
Date Open High Low Vol Cls adjCls
11-04-25 80.99 81.00 79.76 6,881,600 80.48 50.83
11-04-21 80.27 80.90 80.03 7,415,100 80.73 50.99
11-04-20 79.48 80.16 79.27 8,690,000 79.99 50.52
11-04-19 77.48 78.38 77.48 7,589,300 78.15 49.36
11-04-18 77.41 78.02 77.15 8,883,000 77.61 49.02
11-04-15 78.79 79.75 78.39 9,605,300 79.12 49.97
11-04-14 77.40 78.61 77.20 7,215,700 78.28 49.44
11-04-13 77.76 78.04 76.87 9,284,900 77.66 49.05
11-04-12 79.04 79.38 76.36 16,974,700 77.16 48.74
Date Open High Low Vol Cls adjCls
11-04-11 80.72 81.75 80.00 8,695,000 80.12 50.61
11-04-08 80.75 81.18 80.43 11,362,300 80.79 51.03
11-04-07 80.32 80.77 79.79 8,159,400 80.40 50.78
11-04-06 80.82 80.90 80.30 9,523,700 80.43 50.80
11-04-05 80.01 80.60 79.60 8,572,100 80.32 50.73
11-04-04 80.00 80.00 79.15 8,212,900 79.68 50.33
11-04-01 80.48 80.75 79.37 10,012,700 79.68 50.33
11-03-31 80.82 81.80 79.83 11,034,500 79.86 50.44
11-03-30 79.52 80.80 79.31 10,166,600 80.69 50.97
Date Open High Low Vol Cls adjCls
11-03-29 78.94 79.46 78.30 11,423,300 78.81 49.78
11-03-28 80.03 80.52 79.57 6,901,300 79.57 50.26
11-03-25 79.85 80.70 79.20 10,062,200 80.24 50.68
11-03-24 79.06 80.05 78.84 12,067,200 79.70 50.34
11-03-23 76.87 78.93 76.80 12,369,900 78.54 49.61
11-03-22 77.75 77.83 77.00 11,117,000 77.22 48.77
11-03-21 77.16 77.97 76.67 16,230,600 77.55 48.98
11-03-18 77.87 78.59 75.34 21,501,600 75.35 47.59
11-03-17 75.06 77.30 74.54 13,845,200 76.72 48.46
Date Open High Low Vol Cls adjCls
11-03-16 75.10 75.45 72.89 16,059,300 73.74 46.58
11-03-15 72.48 75.55 71.13 16,720,600 74.98 47.36
11-03-14 75.50 76.08 75.04 14,889,700 75.84 47.90
11-03-11 73.75 76.93 73.51 9,552,700 76.30 48.19
11-03-10 76.99 77.13 74.70 15,892,300 75.18 47.49
11-03-09 78.18 78.88 77.75 8,332,400 78.04 49.29
11-03-08 78.84 78.91 77.15 11,719,800 78.32 49.47
11-03-07 80.62 81.00 79.11 10,345,300 79.20 50.02
11-03-04 79.63 80.92 79.25 12,042,200 79.98 50.52
Date Open High Low Vol Cls adjCls
11-03-03 78.50 79.81 78.40 11,486,900 79.55 50.25
11-03-02 77.55 78.90 77.42 11,534,800 78.25 49.42
11-03-01 78.30 79.10 77.56 13,527,800 77.83 49.16
11-02-28 77.28 78.34 77.10 10,513,200 77.87 49.18
11-02-25 77.31 77.69 76.78 10,528,100 77.28 48.81
11-02-24 78.91 79.24 76.51 17,269,800 77.28 48.81
11-02-23 76.94 79.60 76.87 18,591,600 78.57 49.63
11-02-22 77.61 78.74 75.79 15,975,600 76.61 48.39
11-02-18 75.95 76.72 75.21 11,202,000 76.62 48.39
Date Open High Low Vol Cls adjCls
11-02-17 74.52 75.99 74.29 11,677,600 75.52 47.70
11-02-16 74.08 75.03 73.97 10,405,200 74.95 46.92
11-02-15 73.67 73.94 73.08 9,083,800 73.50 46.02
11-02-14 71.96 73.94 71.93 10,643,800 73.77 46.18
11-02-11 69.87 72.44 69.75 15,899,400 71.58 44.81
11-02-10 70.10 70.45 69.80 14,924,700 70.08 43.87
11-02-09 71.72 71.75 70.37 11,847,800 70.66 44.24
11-02-08 72.25 72.34 71.64 6,220,300 72.00 45.08
11-02-07 71.71 72.55 71.71 12,774,700 72.29 45.26
Date Open High Low Vol Cls adjCls
11-02-04 72.02 72.25 71.29 13,540,900 71.67 44.87
11-02-03 72.13 72.13 71.13 13,144,400 72.03 45.10
11-02-02 71.64 72.65 71.40 9,492,200 72.11 45.15
11-02-01 71.62 72.01 71.52 15,245,600 71.71 44.89
11-01-31 71.29 71.74 70.50 20,863,700 71.46 44.74
11-01-28 69.72 71.61 69.66 23,741,400 70.56 44.17
11-01-27 69.41 69.72 68.82 13,330,500 69.39 43.44
11-01-26 68.04 69.81 67.58 14,982,400 69.25 43.35
11-01-25 67.97 68.10 66.67 11,129,400 67.48 42.25
Date Open High Low Vol Cls adjCls
11-01-24 67.76 68.25 67.32 12,675,800 68.10 42.63
11-01-21 67.88 67.97 67.02 12,130,000 67.66 42.36
11-01-20 67.50 67.58 66.52 11,582,700 67.21 42.08
11-01-19 68.28 68.29 67.25 7,305,700 67.77 42.43
11-01-18 67.92 68.34 67.61 7,984,200 68.09 42.63
11-01-14 67.28 67.83 66.78 9,679,400 67.72 42.40
11-01-13 68.37 68.69 66.95 14,240,400 67.26 42.11
11-01-12 68.63 68.99 68.29 6,918,500 68.69 43.00
11-01-11 67.57 68.24 67.40 9,711,300 68.17 42.68
Date Open High Low Vol Cls adjCls
11-01-10 66.73 67.10 66.50 6,269,100 66.88 41.87
11-01-07 67.12 67.53 66.61 7,742,400 67.11 42.01
11-01-06 67.70 67.80 66.71 10,508,800 66.97 41.93
11-01-05 67.64 67.78 67.26 12,431,700 67.55 42.29
11-01-04 68.61 68.61 67.10 12,524,100 67.88 42.50
11-01-03 68.77 68.81 68.00 9,714,500 68.24 42.72
10-12-31 67.93 68.58 67.83 6,363,800 68.10 42.63
10-12-30 68.00 68.31 67.72 5,222,600 68.00 42.57
10-12-29 67.55 68.30 67.45 5,502,900 67.93 42.53
Date Open High Low Vol Cls adjCls
10-12-28 67.29 67.70 66.86 6,367,100 67.55 42.29
10-12-27 66.85 67.31 66.64 5,756,500 67.15 42.04
10-12-23 66.84 67.11 66.69 5,875,900 67.08 42.00
10-12-22 66.85 67.16 66.63 7,806,500 67.03 41.96
10-12-21 66.35 66.90 66.18 7,936,700 66.63 41.71
10-12-20 65.37 66.16 65.29 11,691,800 65.99 41.31
10-12-17 65.67 65.89 64.66 14,959,200 65.06 40.73
10-12-16 65.32 65.72 64.83 8,660,900 65.67 41.11
10-12-15 65.43 65.62 65.06 10,032,500 65.12 40.77
Date Open High Low Vol Cls adjCls
10-12-14 65.43 66.00 65.06 10,241,800 65.65 41.10
10-12-13 64.88 66.34 64.80 12,729,700 65.47 40.99
10-12-10 64.78 64.93 64.37 8,456,900 64.58 40.43
10-12-09 64.95 64.96 64.24 8,205,100 64.67 40.49
10-12-08 64.50 64.92 64.04 9,009,300 64.61 40.45
10-12-07 64.74 65.00 64.32 10,400,700 64.37 40.30
10-12-06 63.88 64.44 63.75 7,505,100 64.18 40.18
10-12-03 63.66 64.06 63.53 13,534,900 63.92 40.02
10-12-02 62.39 63.88 62.30 11,490,800 63.70 39.88
Date Open High Low Vol Cls adjCls
10-12-01 61.40 62.48 61.20 13,985,000 62.45 39.10
10-11-30 60.11 60.92 60.02 11,452,100 60.17 37.67
10-11-29 60.44 60.90 59.57 8,501,500 60.68 37.99
10-11-26 60.97 61.37 60.65 3,374,100 60.81 38.07
10-11-24 60.78 61.48 60.70 7,808,400 61.45 38.47
10-11-23 60.72 60.75 60.06 8,995,600 60.52 37.89
10-11-22 61.75 61.75 60.53 8,689,900 61.49 38.50
10-11-19 61.69 61.94 61.11 10,254,000 61.92 38.77
10-11-18 61.66 62.20 61.51 8,439,000 61.75 38.66
Date Open High Low Vol Cls adjCls
10-11-17 60.95 61.44 60.65 9,155,200 60.81 38.07
10-11-16 61.29 61.29 60.50 14,302,000 60.94 38.15
10-11-15 62.44 62.55 62.02 10,426,500 62.07 38.86
10-11-12 62.28 62.62 61.76 11,394,400 62.42 39.08
10-11-11 62.90 63.14 62.59 10,132,000 62.89 39.37
10-11-10 61.98 63.27 61.66 13,714,200 63.21 39.57
10-11-09 62.75 62.95 61.72 13,672,700 62.03 38.83
10-11-08 61.50 62.47 61.35 11,610,500 62.41 39.07
10-11-05 61.37 61.89 61.23 11,759,100 61.81 38.70
Date Open High Low Vol Cls adjCls
10-11-04 60.08 61.46 59.81 15,869,900 61.25 38.35
10-11-03 59.39 59.45 58.37 13,562,200 59.41 37.19
10-11-02 59.30 59.80 58.80 13,768,900 59.34 37.15
10-11-01 59.96 60.12 58.59 12,258,200 58.95 36.91
10-10-29 59.38 59.53 58.80 11,147,800 59.39 37.18
10-10-28 60.38 60.45 59.22 13,447,600 59.58 37.30
10-10-27 59.70 60.48 59.55 15,251,900 60.08 37.61
10-10-26 60.87 61.62 60.75 14,269,600 61.37 38.08
10-10-25 62.11 62.63 61.28 22,682,800 61.34 38.06
Date Open High Low Vol Cls adjCls
10-10-22 61.47 61.88 61.22 24,173,100 61.67 38.26
10-10-21 61.36 61.85 60.62 22,305,600 61.12 37.92
10-10-20 60.18 61.69 59.90 12,799,600 61.27 38.02
10-10-19 60.40 60.81 59.54 13,672,400 60.00 37.23
10-10-18 60.76 61.45 60.54 16,892,800 61.26 38.01
10-10-15 60.68 60.87 60.00 11,257,200 60.78 37.71
10-10-14 60.27 60.66 59.95 10,341,300 60.32 37.43
10-10-13 59.94 60.49 59.86 13,165,700 60.13 37.31
10-10-12 59.54 59.82 58.89 11,014,300 59.61 36.99
Date Open High Low Vol Cls adjCls
10-10-11 59.69 59.99 59.52 7,791,100 59.79 37.10
10-10-08 59.75 59.94 59.35 11,496,900 59.61 36.99
10-10-07 59.99 60.00 59.15 11,241,300 59.71 37.05
10-10-06 58.82 59.70 58.80 14,564,000 59.70 37.04
10-10-05 57.73 58.86 57.67 16,587,200 58.79 36.48
10-10-04 57.57 57.82 56.80 10,609,500 57.26 35.53
10-10-01 57.97 58.09 57.34 15,865,300 57.86 35.90
10-09-30 57.89 57.99 56.88 12,823,600 57.43 35.63
10-09-29 57.03 57.70 56.65 11,712,100 57.36 35.59
Date Open High Low Vol Cls adjCls
10-09-28 56.50 57.38 56.09 12,702,300 57.09 35.42
10-09-27 56.52 56.79 56.01 7,671,800 56.26 34.91
10-09-24 55.61 56.57 55.35 10,187,700 56.36 34.97
10-09-23 55.51 55.98 55.00 9,025,600 55.22 34.26
10-09-22 56.62 56.98 55.98 7,976,000 56.06 34.78
10-09-21 56.92 57.04 56.30 11,109,800 56.52 35.07
10-09-20 55.55 57.17 55.32 10,200,600 56.83 35.26
10-09-17 55.48 55.75 55.07 11,456,000 55.27 34.29
10-09-16 55.44 55.87 55.09 9,146,000 55.36 34.35
Date Open High Low Vol Cls adjCls
10-09-15 55.07 55.63 54.73 8,696,200 55.56 34.47
10-09-14 55.15 55.72 54.88 7,607,000 55.37 34.35
10-09-13 55.27 55.67 54.98 9,470,300 55.38 34.36
10-09-10 55.22 55.30 54.68 7,317,000 54.75 33.97
10-09-09 54.98 55.40 54.70 7,592,300 54.73 33.96
10-09-08 53.82 54.80 53.82 7,869,300 54.32 33.70
10-09-07 54.63 54.78 53.59 11,082,400 53.66 33.29
10-09-03 54.66 55.23 54.64 8,186,400 55.05 34.16
10-09-02 54.09 54.49 53.77 6,664,400 54.43 33.77
Date Open High Low Vol Cls adjCls
10-09-01 53.85 54.21 53.29 11,545,500 54.06 33.54
10-08-31 52.26 52.81 52.00 11,265,200 52.43 32.53
10-08-30 53.19 53.54 52.65 8,570,800 52.67 32.68
10-08-27 52.96 53.89 52.10 14,199,200 53.42 33.14
10-08-26 53.75 53.84 52.10 12,361,900 52.41 32.52
10-08-25 53.00 53.69 52.33 10,557,100 53.46 33.17
10-08-24 53.09 53.97 53.00 14,798,000 53.43 33.15
10-08-23 54.10 54.57 53.59 14,878,700 53.71 33.32
10-08-20 54.29 54.47 53.29 12,857,700 53.89 33.44
Date Open High Low Vol Cls adjCls
10-08-19 55.11 55.26 54.32 9,833,700 54.71 33.94
10-08-18 55.86 55.93 54.92 7,930,300 55.42 34.39
10-08-17 55.38 56.25 54.93 11,578,100 55.87 34.66
10-08-16 54.80 54.97 54.30 9,422,000 54.93 34.08
10-08-13 54.86 55.44 54.84 8,487,100 55.02 34.14
10-08-12 54.94 55.64 54.60 10,271,300 55.35 34.34
10-08-11 55.96 56.00 55.20 13,870,600 55.51 34.44
10-08-10 56.52 57.28 56.32 12,286,600 56.87 35.29
10-08-09 57.25 57.57 57.09 8,365,100 57.31 35.56
Date Open High Low Vol Cls adjCls
10-08-06 57.04 57.54 56.24 12,876,900 56.93 35.32
10-08-05 57.00 57.82 56.88 11,103,600 57.70 35.80
10-08-04 57.55 58.03 57.05 13,312,800 57.42 35.63
10-08-03 56.87 57.89 56.80 12,997,800 57.56 35.71
10-08-02 56.00 57.70 55.92 17,988,000 57.53 35.69
10-07-30 54.10 55.77 53.89 15,913,200 55.22 34.26
10-07-29 54.68 55.55 54.12 14,933,200 54.56 33.85
10-07-28 55.02 55.20 53.81 14,859,400 54.44 33.44
10-07-27 54.73 54.95 54.12 10,823,000 54.44 33.44
Date Open High Low Vol Cls adjCls
10-07-26 53.99 54.71 53.77 8,437,900 54.43 33.43
10-07-23 53.23 53.86 52.76 10,457,800 53.79 33.04
10-07-22 52.79 53.89 52.57 11,721,700 53.27 32.72
10-07-21 53.08 53.13 51.65 11,407,400 52.12 32.01
10-07-20 51.00 52.86 50.80 12,506,700 52.66 32.34
10-07-19 52.20 52.28 51.49 9,327,000 51.84 31.84
10-07-16 52.60 52.80 51.60 11,406,400 51.85 31.85
10-07-15 52.74 53.03 52.06 9,567,500 52.86 32.47
10-07-14 53.09 53.46 52.47 10,444,800 52.80 32.43
Date Open High Low Vol Cls adjCls
10-07-13 52.89 53.65 52.69 11,283,200 53.22 32.69
10-07-12 52.04 52.64 51.78 12,374,900 52.10 32.00
10-07-09 51.65 52.47 51.40 11,313,200 52.30 32.12
10-07-08 52.16 52.17 50.96 11,443,900 51.55 31.66
10-07-07 49.27 51.26 49.27 15,830,600 51.16 31.42
10-07-06 49.97 50.25 48.61 20,722,400 49.20 30.22
10-07-02 49.17 49.36 48.41 9,494,200 48.82 29.98
10-07-01 49.24 49.57 48.06 18,899,300 48.87 30.02
10-06-30 49.72 50.29 48.97 19,329,600 49.09 30.15
Date Open High Low Vol Cls adjCls
10-06-29 50.43 50.66 49.57 18,225,700 49.84 30.61
10-06-28 51.92 52.00 51.16 13,479,700 51.19 31.44
10-06-25 52.66 52.66 51.69 29,803,300 51.92 31.89
10-06-24 53.26 53.39 51.98 19,443,400 52.51 32.25
10-06-23 54.44 54.63 53.31 14,243,200 53.51 32.86
10-06-22 55.70 56.19 54.25 14,831,800 54.46 33.45
10-06-21 56.79 56.95 55.48 10,946,500 55.80 34.27
10-06-18 55.48 56.01 55.11 14,205,500 56.01 34.40
10-06-17 54.76 55.28 54.19 13,706,600 55.18 33.89
Date Open High Low Vol Cls adjCls
10-06-16 53.90 54.48 53.66 10,568,000 54.47 33.45
10-06-15 53.37 54.36 53.23 16,419,900 54.30 33.35
10-06-14 54.15 54.68 52.71 16,447,800 52.80 32.43
10-06-11 52.87 53.50 52.57 8,953,100 53.50 32.86
10-06-10 52.07 53.59 51.76 18,956,200 53.37 32.78
10-06-09 51.32 51.91 50.57 17,130,800 50.72 31.15
10-06-08 49.55 51.00 49.52 19,331,600 50.84 31.23
10-06-07 50.32 50.53 49.55 15,674,700 49.59 30.46
10-06-04 50.94 51.35 49.68 18,797,000 50.06 30.75
Date Open High Low Vol Cls adjCls
10-06-03 52.75 52.80 51.52 18,174,700 51.98 31.93
10-06-02 51.24 52.49 50.77 18,858,500 52.49 32.24
10-06-01 51.77 52.20 50.26 17,827,500 50.33 30.91
10-05-28 52.46 52.58 51.58 15,567,600 51.86 31.85
10-05-27 50.90 52.23 50.31 20,260,800 52.21 32.07
10-05-26 50.25 50.69 49.40 17,380,400 49.57 30.45
10-05-25 49.03 50.00 48.51 22,400,000 49.92 30.66
10-05-24 51.36 51.51 50.04 17,296,200 50.11 30.78
10-05-21 49.93 51.51 49.74 23,895,500 51.47 31.61
Date Open High Low Vol Cls adjCls
10-05-20 52.13 52.41 50.77 31,755,000 50.93 31.28
10-05-19 54.29 54.79 53.35 18,077,600 53.91 32.77
10-05-18 55.85 56.10 54.55 17,019,000 54.67 33.23
10-05-17 56.09 56.19 54.26 16,532,200 55.19 33.55
10-05-14 56.45 56.55 55.24 16,283,900 55.84 33.95
10-05-13 57.42 57.78 56.79 14,040,000 56.94 34.61
10-05-12 57.20 57.96 57.01 12,655,100 57.68 35.06
10-05-11 56.07 58.41 56.00 17,015,300 57.28 34.82
10-05-10 56.37 57.00 55.93 19,664,000 56.67 34.45
Date Open High Low Vol Cls adjCls
10-05-07 54.56 55.72 53.79 26,658,300 54.68 33.24
10-05-06 56.27 56.83 52.00 26,741,300 55.09 33.49
10-05-05 56.75 57.10 55.86 19,376,500 56.76 34.51
10-05-04 59.07 59.11 57.23 19,230,300 58.01 35.27
10-05-03 59.52 60.53 59.42 16,303,400 59.70 36.29
10-04-30 59.29 59.45 57.81 19,471,900 59.19 35.98
10-04-29 59.00 60.15 59.00 17,990,400 59.10 35.93
10-04-28 57.59 58.80 57.42 22,939,200 58.55 35.59
10-04-27 57.50 58.49 54.26 23,420,500 57.54 34.98
Date Open High Low Vol Cls adjCls
10-04-26 58.16 58.47 58.06 14,325,600 58.30 35.44
10-04-23 56.90 58.13 56.58 15,646,100 58.09 35.31
10-04-22 56.74 57.02 55.96 12,419,600 56.98 34.64
10-04-21 57.54 57.64 56.57 11,909,800 57.22 34.78
10-04-20 57.07 57.61 56.94 12,094,400 57.40 34.89
10-04-19 55.52 56.76 55.39 14,289,900 56.64 34.43
10-04-16 56.82 57.07 55.54 17,390,200 56.05 34.07
10-04-15 56.89 57.49 56.66 14,571,500 57.06 34.69
10-04-14 55.91 56.95 55.70 14,976,400 56.89 34.58
Date Open High Low Vol Cls adjCls
10-04-13 56.38 56.78 55.43 18,785,500 55.67 33.84
10-04-12 55.41 56.17 55.26 18,608,500 55.96 34.02
10-04-09 54.22 55.47 54.21 19,614,100 55.32 33.63
10-04-08 52.65 54.16 52.52 19,218,000 53.94 32.79
10-04-07 53.18 53.18 52.42 14,058,200 52.91 32.16
10-04-06 53.17 53.43 52.90 9,739,300 53.30 32.40
10-04-05 52.36 53.31 52.02 12,295,900 53.28 32.39
10-04-01 51.60 52.09 51.50 11,926,600 52.02 31.62
10-03-31 51.21 51.43 50.97 16,079,800 51.17 31.11
Date Open High Low Vol Cls adjCls
10-03-30 51.09 51.39 50.92 12,100,800 51.26 31.16
10-03-29 51.41 51.54 50.86 16,935,300 51.15 31.09
10-03-26 51.79 51.81 50.66 19,689,900 51.02 31.02
10-03-25 52.80 52.84 51.49 13,804,100 51.53 31.33
10-03-24 52.91 52.94 52.21 19,336,100 52.53 31.93
10-03-23 52.07 52.60 51.72 11,690,900 52.51 31.92
10-03-22 51.44 52.26 51.34 10,762,700 52.10 31.67
10-03-19 52.37 52.98 51.70 15,383,600 52.37 31.84
10-03-18 52.90 52.91 52.17 11,119,500 52.71 32.04
Date Open High Low Vol Cls adjCls
10-03-17 52.38 53.18 52.31 15,822,600 52.98 32.21
10-03-16 51.93 52.30 51.76 15,411,100 52.17 31.71
10-03-15 51.43 52.08 51.16 12,761,800 51.65 31.40
10-03-12 51.54 51.77 51.17 10,019,500 51.68 31.42
10-03-11 51.47 51.51 50.95 10,174,700 51.30 31.19
10-03-10 50.87 51.62 50.85 15,930,500 51.47 31.29
10-03-09 50.46 51.09 50.36 12,696,400 50.85 30.91
10-03-08 50.56 50.87 50.41 8,167,600 50.73 30.84
10-03-05 49.85 50.51 49.73 15,240,500 50.41 30.65
Date Open High Low Vol Cls adjCls
10-03-04 49.37 49.54 49.09 13,562,200 49.34 29.99
10-03-03 49.88 49.98 49.34 18,194,900 49.38 30.02
10-03-02 49.33 49.92 49.20 13,249,200 49.71 30.22
10-03-01 48.37 48.99 48.27 11,431,600 48.91 29.73
10-02-26 48.38 48.53 47.95 10,411,100 48.00 29.18
10-02-25 47.60 48.36 47.15 11,975,400 48.30 29.36
10-02-24 47.86 48.52 47.63 10,245,700 48.35 29.39
10-02-23 48.43 48.65 47.56 13,906,100 47.85 29.09
10-02-22 49.29 49.29 48.53 10,961,500 48.70 29.61
Date Open High Low Vol Cls adjCls
10-02-19 48.70 49.22 48.46 12,413,600 48.90 29.73
10-02-18 48.62 49.16 48.53 12,565,600 48.87 29.71
10-02-17 49.91 50.25 48.99 15,882,300 49.30 29.67
10-02-16 49.08 50.13 49.08 14,967,900 49.92 30.04
10-02-12 48.36 48.83 47.94 13,941,000 48.67 29.29
10-02-11 48.28 49.11 47.96 9,869,600 48.90 29.43
10-02-10 48.51 48.65 47.80 11,795,600 48.26 29.04
10-02-09 47.95 50.32 47.40 17,508,000 48.49 29.18
10-02-08 47.91 48.25 47.30 10,417,300 47.37 28.50
Date Open High Low Vol Cls adjCls
10-02-05 47.89 48.10 46.63 20,077,200 47.98 28.87
10-02-04 49.59 49.60 47.91 17,513,700 48.16 28.98
10-02-03 49.83 50.51 49.72 13,534,900 49.99 30.08
10-02-02 49.36 50.24 49.00 16,306,700 50.15 30.18
10-02-01 48.45 49.32 48.26 14,723,900 49.07 29.53
10-01-29 48.65 48.87 47.78 22,175,000 48.00 28.88
10-01-28 50.04 50.24 47.77 17,975,200 48.35 29.09
10-01-27 50.43 51.04 48.99 15,845,200 49.81 29.97
10-01-26 50.33 51.02 49.96 14,525,800 50.43 30.35
Date Open High Low Vol Cls adjCls
10-01-25 50.96 51.58 50.65 11,458,200 50.75 30.54
10-01-22 52.00 52.19 50.51 17,651,400 50.60 30.45
10-01-21 53.03 53.27 52.06 20,681,800 52.24 31.44
10-01-20 52.81 53.16 52.51 12,374,600 53.06 31.93
10-01-19 52.45 53.80 52.45 11,379,200 53.71 32.32
10-01-15 52.83 53.06 52.46 11,596,700 53.02 31.90
10-01-14 52.66 53.15 52.50 8,835,600 52.98 31.88
10-01-13 52.21 52.96 51.98 9,470,700 52.76 31.75
10-01-12 53.00 53.01 52.28 11,301,000 52.43 31.55
Date Open High Low Vol Cls adjCls
10-01-11 53.54 53.74 53.06 8,968,000 53.57 32.24
10-01-08 52.61 53.28 52.43 7,284,200 53.26 32.05
10-01-07 52.71 53.09 52.50 7,648,900 52.80 31.77
10-01-06 52.67 53.07 52.33 11,631,900 53.01 31.90
10-01-05 52.65 52.77 52.21 10,084,500 52.63 31.67
10-01-04 51.77 52.68 51.53 13,880,800 52.58 31.64
09-12-31 51.12 51.38 50.92 7,838,400 51.07 30.73
09-12-30 50.56 51.00 50.50 5,805,400 50.99 30.68
09-12-29 51.25 51.38 50.73 6,151,600 50.80 30.57
Date Open High Low Vol Cls adjCls
09-12-28 51.00 51.25 50.84 5,286,500 51.16 30.79
09-12-24 50.49 50.95 50.41 2,931,100 50.87 30.61
09-12-23 50.72 50.90 50.38 6,576,100 50.48 30.38
09-12-22 50.67 50.99 50.54 9,950,500 50.84 30.59
09-12-21 50.19 50.60 50.11 11,246,700 50.60 30.45
09-12-18 50.65 50.69 49.40 19,531,100 49.80 29.97
09-12-17 50.54 50.82 50.15 11,638,800 50.21 30.21
09-12-16 50.95 51.52 50.81 10,480,400 50.86 30.61
09-12-15 50.61 51.12 50.35 10,321,300 50.66 30.48
Date Open High Low Vol Cls adjCls
09-12-14 51.42 51.60 50.87 13,570,700 51.09 30.74
09-12-11 51.00 51.19 50.58 9,268,800 50.92 30.64
09-12-10 50.54 50.98 50.25 12,061,900 50.89 30.62
09-12-09 50.08 50.50 49.82 12,065,800 50.22 30.22
09-12-08 50.40 50.42 49.79 13,236,100 49.94 30.05
09-12-07 50.50 51.35 50.43 9,278,000 50.82 30.58
09-12-04 51.75 52.28 50.50 13,664,700 50.66 30.48
09-12-03 51.80 51.96 51.05 11,591,900 51.17 30.79
09-12-02 52.39 52.40 51.59 8,960,500 51.84 31.19
Date Open High Low Vol Cls adjCls
09-12-01 52.91 52.91 52.07 10,710,700 52.26 31.45
09-11-30 51.77 52.23 51.29 11,052,300 51.77 31.15
09-11-27 51.15 52.18 50.80 6,896,300 51.92 31.24
09-11-25 52.70 52.96 52.48 9,489,400 52.90 31.83
09-11-24 52.28 52.80 51.79 13,855,900 52.68 31.70
09-11-23 52.78 53.67 52.15 14,094,900 52.37 31.51
09-11-20 52.28 52.55 51.63 15,549,000 52.08 31.34
09-11-19 53.20 53.29 52.39 12,715,900 52.56 31.63
09-11-18 53.76 53.96 53.07 11,109,800 53.58 32.24
Date Open High Low Vol Cls adjCls
09-11-17 53.54 53.91 53.11 11,048,600 53.69 32.31
09-11-16 53.13 54.13 53.09 12,420,400 53.84 32.40
09-11-13 52.30 53.20 51.85 12,834,100 52.83 31.79
09-11-12 53.01 53.22 51.99 13,685,200 52.22 31.42
09-11-11 53.95 54.09 53.00 14,119,000 53.16 31.99
09-11-10 52.57 53.75 52.57 17,944,600 53.58 32.24
09-11-09 52.79 53.23 52.65 11,934,400 52.85 31.80
09-11-06 51.45 52.39 51.31 11,081,800 52.11 31.36
09-11-05 51.56 52.33 51.54 12,499,200 51.95 31.26
Date Open High Low Vol Cls adjCls
09-11-04 51.07 52.00 51.00 15,352,000 51.25 30.84
09-11-03 49.25 50.92 49.13 16,482,900 50.75 30.54
09-11-02 50.18 51.03 49.28 14,590,100 49.98 30.08
09-10-30 51.15 51.41 49.70 21,645,200 50.18 30.20
09-10-29 50.04 51.55 49.77 21,818,700 51.33 30.89
09-10-28 50.92 51.30 49.27 33,992,400 49.49 29.78
09-10-27 51.25 51.97 51.05 25,983,300 51.40 30.63
09-10-26 52.14 53.20 50.42 21,604,800 50.74 30.24
09-10-23 53.07 53.23 51.63 14,501,000 51.97 30.97
Date Open High Low Vol Cls adjCls
09-10-22 52.84 52.98 51.91 14,509,000 52.93 31.54
09-10-21 52.65 54.11 52.27 17,679,700 52.97 31.56
09-10-20 53.33 53.49 52.25 13,724,200 52.90 31.52
09-10-19 52.25 53.40 52.00 17,057,800 53.08 31.63
09-10-16 51.51 52.35 51.42 17,429,100 51.96 30.96
09-10-15 50.62 51.89 50.40 22,427,200 51.77 30.85
09-10-14 51.34 51.47 50.68 21,425,800 50.84 30.30
09-10-13 51.34 51.50 50.40 15,500,300 50.97 30.37
09-10-12 51.50 51.89 51.14 12,099,300 51.36 30.61
Date Open High Low Vol Cls adjCls
09-10-09 51.09 51.23 50.28 16,301,800 50.78 30.26
09-10-08 49.95 51.99 49.70 37,771,500 51.41 30.64
09-10-07 48.09 49.75 48.00 32,299,800 49.70 29.62
09-10-06 48.43 48.78 48.02 24,299,800 48.41 28.85
09-10-05 47.11 48.06 46.94 23,127,200 47.86 28.52
09-10-02 45.20 47.06 45.00 35,222,700 46.80 27.89
09-10-01 45.00 45.82 44.88 31,428,200 45.50 27.11
09-09-30 45.39 45.51 44.53 22,286,000 45.16 26.91
09-09-29 46.04 46.04 45.15 14,971,300 45.22 26.95
Date Open High Low Vol Cls adjCls
09-09-28 45.22 45.89 45.19 11,213,300 45.69 27.23
09-09-25 45.10 45.65 44.91 11,648,700 45.06 26.85
09-09-24 45.87 45.93 44.80 15,408,400 45.06 26.85
09-09-23 46.77 46.79 45.75 18,929,400 45.83 27.31
09-09-22 46.66 46.85 46.36 10,392,100 46.64 27.79
09-09-21 46.14 46.34 45.79 12,531,100 46.15 27.50
09-09-18 47.04 47.30 46.50 16,154,500 46.80 27.89
09-09-17 46.67 47.06 46.35 14,338,700 46.79 27.88
09-09-16 46.63 46.84 46.34 15,822,600 46.79 27.88
Date Open High Low Vol Cls adjCls
09-09-15 46.69 46.76 46.05 19,367,200 46.33 27.61
09-09-14 45.36 46.67 45.32 14,664,500 46.59 27.76
09-09-11 46.50 46.73 45.72 14,038,900 45.96 27.39
09-09-10 46.04 46.46 45.69 13,255,900 46.38 27.64
09-09-09 46.14 46.29 45.53 13,439,400 45.83 27.31
09-09-08 45.75 46.24 45.70 12,019,000 46.00 27.41
09-09-04 44.07 45.12 44.07 11,125,200 44.97 26.80
09-09-03 44.54 44.58 43.92 9,436,200 44.22 26.35
09-09-02 44.74 44.87 44.23 13,888,100 44.34 26.42
Date Open High Low Vol Cls adjCls
09-09-01 44.98 45.53 44.00 20,067,600 44.15 26.31
09-08-31 45.20 45.34 44.67 13,495,300 45.03 26.83
09-08-28 45.96 46.11 45.46 8,721,500 45.70 27.23
09-08-27 45.49 45.88 44.57 19,722,200 45.73 27.25
09-08-26 44.66 45.76 44.50 20,385,200 45.59 27.17
09-08-25 45.50 45.83 44.87 15,433,800 45.03 26.83
09-08-24 44.54 45.41 44.44 22,353,000 45.31 27.00
09-08-21 43.98 44.31 43.75 20,595,100 44.20 26.34
09-08-20 43.17 43.65 42.98 11,903,700 43.25 25.77
Date Open High Low Vol Cls adjCls
09-08-19 42.17 43.64 42.05 13,612,800 43.12 25.70
09-08-18 42.44 42.81 42.20 10,646,300 42.59 25.38
09-08-17 42.81 42.81 42.06 13,423,000 42.36 25.24
09-08-14 44.21 44.40 43.25 11,107,100 43.77 26.08
09-08-13 44.03 44.25 43.62 13,751,100 44.21 26.34
09-08-12 43.64 44.19 43.64 14,644,300 43.89 26.15
09-08-11 44.05 44.27 43.56 10,658,100 43.62 25.99
09-08-10 43.99 44.50 43.84 11,141,300 44.22 26.35
09-08-07 44.71 44.83 43.92 9,282,100 44.07 26.26
Date Open High Low Vol Cls adjCls
09-08-06 44.63 44.71 43.82 10,518,800 44.12 26.29
09-08-05 44.87 44.92 44.15 11,654,700 44.59 26.57
09-08-04 44.80 45.07 44.43 11,498,800 44.85 26.73
09-08-03 44.34 45.34 44.26 17,455,800 44.99 26.81
09-07-31 43.00 43.84 42.59 17,994,300 43.71 26.05
09-07-30 43.46 43.90 42.86 18,167,700 43.19 25.74
09-07-29 43.90 43.93 42.37 25,487,100 42.86 25.54
09-07-28 44.75 45.09 44.15 18,384,600 44.90 26.48
09-07-27 45.21 45.74 44.84 14,868,300 45.25 26.68
Date Open High Low Vol Cls adjCls
09-07-24 43.76 45.11 43.75 16,207,700 44.95 26.51
09-07-23 43.10 44.20 43.06 16,188,800 43.99 25.94
09-07-22 42.95 43.65 42.63 14,611,100 43.16 25.45
09-07-21 43.55 43.93 43.00 16,151,900 43.50 25.65
09-07-20 42.88 43.32 42.56 16,927,600 43.19 25.47
09-07-17 42.39 42.74 42.00 14,459,700 42.38 24.99
09-07-16 41.40 42.60 41.34 15,230,100 42.37 24.98
09-07-15 41.18 41.80 41.07 18,015,000 41.64 24.55
09-07-14 40.83 41.24 40.18 19,052,900 40.55 23.91
Date Open High Low Vol Cls adjCls
09-07-13 39.97 40.64 39.16 17,217,200 40.62 23.95
09-07-10 39.67 39.85 39.06 16,662,300 39.72 23.42
09-07-09 39.96 40.97 39.87 21,113,100 40.31 23.77
09-07-08 39.81 40.08 38.62 30,069,500 39.44 23.26
09-07-07 40.74 40.84 39.54 21,599,900 39.99 23.58
09-07-06 40.13 40.89 39.74 18,032,200 40.83 24.08
09-07-02 41.49 41.54 40.96 16,364,300 40.96 24.15
09-07-01 42.80 42.94 42.00 15,700,000 42.06 24.80
09-06-30 42.11 42.56 41.30 27,683,600 42.06 24.80
Date Open High Low Vol Cls adjCls
09-06-29 42.25 42.57 41.86 17,603,300 42.21 24.89
09-06-26 41.83 41.96 41.32 15,091,700 41.62 24.54
09-06-25 41.53 42.00 40.98 23,365,300 41.76 24.62
09-06-24 41.82 42.56 41.51 19,738,100 41.70 24.59
09-06-23 41.06 41.54 40.54 20,632,500 41.25 24.32
09-06-22 42.20 42.20 40.43 25,528,800 40.43 23.84
09-06-19 43.40 43.63 42.85 22,597,800 42.97 25.34
09-06-18 42.47 42.90 42.04 17,442,300 42.81 25.24
09-06-17 43.10 43.23 41.96 18,551,700 42.53 25.08
Date Open High Low Vol Cls adjCls
09-06-16 43.92 44.22 43.08 21,696,100 43.27 25.51
09-06-15 43.83 43.86 42.45 27,168,800 43.10 25.41
09-06-12 44.96 44.99 43.77 26,892,300 44.37 26.16
09-06-11 45.91 46.50 45.47 23,353,800 45.55 26.86
09-06-10 46.43 46.53 45.25 17,591,300 45.76 26.98
09-06-09 45.52 45.97 44.90 16,923,100 45.55 26.86
09-06-08 44.76 45.30 44.22 17,714,600 45.02 26.55
09-06-05 46.35 46.63 44.72 24,437,200 45.00 26.53
09-06-04 46.10 46.38 45.20 26,003,500 45.97 27.11
Date Open High Low Vol Cls adjCls
09-06-03 47.28 47.28 44.95 27,559,000 45.63 26.91
09-06-02 48.00 48.71 47.78 18,694,800 47.93 28.26
09-06-01 47.03 48.19 46.72 17,637,800 47.90 28.24
09-05-29 46.45 46.65 45.45 18,368,800 45.84 27.03
09-05-28 44.85 45.88 44.83 19,877,400 45.61 26.89
09-05-27 45.14 46.10 44.26 14,664,700 44.47 26.22
09-05-26 44.00 45.15 43.70 13,306,800 45.03 26.55
09-05-22 44.93 45.17 44.27 9,887,400 44.38 26.17
09-05-21 45.18 45.35 44.13 15,663,700 44.66 26.33
Date Open High Low Vol Cls adjCls
09-05-20 46.78 47.32 46.04 15,022,800 46.19 26.96
09-05-19 45.86 46.52 45.75 14,496,400 45.90 26.79
09-05-18 44.59 45.93 44.55 14,302,500 45.52 26.57
09-05-15 44.49 44.82 43.58 13,172,600 43.93 25.64
09-05-14 44.23 45.17 44.03 13,025,900 44.74 26.11
09-05-13 44.97 46.07 44.46 19,124,000 44.60 26.03
09-05-12 45.74 46.19 44.95 16,293,100 45.47 26.54
09-05-11 45.94 45.94 44.85 17,200,000 45.13 26.34
09-05-08 44.74 47.27 44.64 29,250,400 46.91 27.38
Date Open High Low Vol Cls adjCls
09-05-07 45.24 45.50 43.45 22,847,400 43.74 25.53
09-05-06 43.60 44.67 43.30 18,377,600 44.22 25.81
09-05-05 44.20 44.29 42.71 13,097,000 42.96 25.07
09-05-04 43.05 44.05 42.75 18,318,700 43.87 25.61
09-05-01 41.15 42.56 41.02 18,834,500 42.50 24.81
09-04-30 42.05 42.23 40.52 18,850,600 41.00 23.93
09-04-29 41.05 42.00 40.74 18,090,700 41.51 24.23
09-04-28 40.51 41.25 40.44 14,119,300 40.70 23.75
09-04-27 40.31 41.33 40.05 19,599,900 41.03 23.95
Date Open High Low Vol Cls adjCls
09-04-24 40.76 41.96 40.60 22,069,900 41.21 24.05
09-04-23 39.23 40.00 38.71 24,437,300 39.93 23.31
09-04-22 38.32 38.89 37.98 15,900,000 38.06 22.21
09-04-21 37.65 38.88 37.52 16,647,400 38.71 22.59
09-04-20 39.33 39.47 37.79 18,406,200 37.94 22.14
09-04-17 39.89 40.63 39.72 16,898,600 40.17 23.45
09-04-16 40.03 40.03 38.91 15,955,100 39.79 23.22
09-04-15 39.44 39.83 38.76 15,379,000 39.70 23.17
09-04-14 39.63 40.43 39.21 15,434,200 39.57 23.10
Date Open High Low Vol Cls adjCls
09-04-13 39.86 40.45 39.36 12,583,800 40.06 23.38
09-04-09 40.50 40.65 39.72 16,356,000 40.40 23.58
09-04-08 39.34 39.75 38.47 19,484,100 39.55 23.08
09-04-07 40.40 40.42 39.47 17,314,500 39.69 23.17
09-04-06 41.58 42.10 40.66 19,296,800 41.16 24.02
09-04-03 41.23 42.53 40.68 22,579,400 42.36 24.72
09-04-02 41.01 42.50 40.86 26,244,000 41.45 24.19
09-04-01 38.45 40.18 38.15 20,260,300 39.80 23.23
09-03-31 39.50 40.05 38.95 22,567,200 39.16 22.86
Date Open High Low Vol Cls adjCls
09-03-30 39.37 39.40 38.25 22,162,800 39.02 22.77
09-03-27 39.80 40.83 39.61 18,847,900 40.33 23.54
09-03-26 40.50 40.66 39.66 18,042,800 40.31 23.53
09-03-25 39.64 40.43 38.62 20,065,400 39.70 23.17
09-03-24 40.00 40.46 39.28 17,715,200 39.62 23.12
09-03-23 38.79 40.78 38.75 24,093,400 40.75 23.78
09-03-20 38.82 39.30 37.65 29,402,400 37.81 22.07
09-03-19 39.91 40.23 38.23 34,090,500 38.25 22.32
09-03-18 37.31 38.66 36.37 22,586,800 38.29 22.35
Date Open High Low Vol Cls adjCls
09-03-17 36.26 37.63 35.90 22,516,200 37.60 21.95
09-03-16 36.54 37.50 36.05 24,962,000 36.12 21.08
09-03-13 37.90 38.04 35.35 34,073,700 36.41 21.25
09-03-12 38.02 38.38 36.16 33,577,900 37.39 21.82
09-03-11 38.25 38.95 37.26 19,844,600 37.98 22.17
09-03-10 37.57 38.20 37.37 27,099,200 38.00 22.18
09-03-09 35.16 37.29 34.70 29,007,500 36.53 21.32
09-03-06 36.24 36.95 34.12 27,945,200 35.36 20.64
09-03-05 36.21 36.45 34.83 24,575,600 35.40 20.66
Date Open High Low Vol Cls adjCls
09-03-04 36.58 37.85 36.15 22,203,800 37.05 21.62
09-03-03 35.78 36.36 35.00 25,184,500 35.27 20.59
09-03-02 36.71 36.85 35.05 25,669,300 35.13 20.50
09-02-27 37.52 38.78 36.95 22,452,200 37.35 21.80
09-02-26 39.06 39.99 38.35 18,981,700 38.45 22.44
09-02-25 39.16 39.32 38.00 24,169,300 38.39 22.41
09-02-24 37.92 39.36 37.63 23,014,900 39.25 22.91
09-02-23 40.17 40.63 37.30 25,582,000 37.58 21.93
09-02-20 40.99 40.99 38.97 29,925,100 39.44 23.02
Date Open High Low Vol Cls adjCls
09-02-19 42.63 42.93 41.54 14,197,700 41.79 24.39
09-02-18 43.26 43.55 41.89 20,790,100 42.27 24.40
09-02-17 44.10 44.50 42.89 19,035,200 42.94 24.78
09-02-13 46.26 46.63 45.60 13,220,600 45.67 26.36
09-02-12 45.48 46.34 44.60 18,736,500 46.20 26.67
09-02-11 46.74 46.96 45.04 16,859,200 45.96 26.53
09-02-10 48.13 49.07 45.68 20,591,900 46.11 26.61
09-02-09 48.03 49.17 47.62 16,737,400 48.53 28.01
09-02-06 46.42 48.24 46.05 16,260,300 47.94 27.67
Date Open High Low Vol Cls adjCls
09-02-05 45.58 47.32 45.06 21,409,800 46.91 27.08
09-02-04 46.83 46.83 45.51 18,853,700 45.83 26.45
09-02-03 46.10 46.60 45.50 18,161,400 46.25 26.69
09-02-02 46.75 46.75 45.50 22,388,400 45.73 26.39
09-01-30 47.91 48.29 47.21 24,927,500 47.53 27.43
09-01-29 49.01 49.01 46.88 21,109,200 47.16 27.22
09-01-28 50.62 50.62 49.22 24,500,100 50.16 28.95
09-01-27 49.13 49.97 48.50 14,798,700 49.51 28.58
09-01-26 48.83 50.72 48.53 15,675,100 49.13 28.36
Date Open High Low Vol Cls adjCls
09-01-23 46.86 48.97 46.50 15,686,500 48.18 27.81
09-01-22 48.32 49.25 46.97 18,106,200 48.09 27.76
09-01-21 45.91 49.40 45.90 21,142,500 49.38 28.50
09-01-20 48.22 48.71 45.46 24,183,100 45.69 26.37
09-01-16 49.39 50.18 48.33 20,883,400 49.38 28.50
09-01-15 48.96 49.09 46.16 30,470,600 48.46 27.97
09-01-14 50.52 50.60 48.53 19,027,000 49.22 28.41
09-01-13 50.27 51.81 50.21 16,274,700 51.22 29.56
09-01-12 51.40 51.47 49.91 15,255,600 50.47 29.13
Date Open High Low Vol Cls adjCls
09-01-09 54.00 54.19 51.80 13,818,000 51.99 30.01
09-01-08 52.99 54.24 52.57 10,084,300 53.99 31.16
09-01-07 55.00 55.00 52.74 13,447,100 53.24 30.73
09-01-06 56.53 57.44 55.31 17,082,100 55.68 32.14
09-01-05 54.65 56.05 54.45 20,390,200 55.47 32.02
09-01-02 51.98 55.24 51.83 15,538,200 54.85 31.66
08-12-31 51.13 52.47 50.84 13,045,400 51.80 29.90
08-12-30 49.14 51.56 48.80 12,241,100 51.45 29.70
08-12-29 49.51 49.99 48.31 12,898,000 49.00 28.28
Date Open High Low Vol Cls adjCls
08-12-26 48.28 48.89 47.90 6,745,300 48.59 28.04
08-12-24 48.22 48.58 47.81 5,565,900 48.00 27.70
08-12-23 49.86 50.26 48.30 15,207,700 48.46 27.97
08-12-22 51.34 51.48 48.88 14,777,300 49.53 28.59
08-12-19 52.34 53.39 50.63 25,511,000 50.80 29.32
08-12-18 53.42 53.66 50.55 20,466,900 51.54 29.75
08-12-17 53.84 54.89 53.28 15,446,200 53.42 30.83
08-12-16 52.71 54.36 52.30 17,833,900 54.13 31.24
08-12-15 52.59 53.42 51.00 15,551,800 51.90 29.96
Date Open High Low Vol Cls adjCls
08-12-12 50.50 52.87 50.01 16,078,600 51.39 29.66
08-12-11 53.72 55.19 52.14 15,832,600 52.81 30.48
08-12-10 52.02 53.93 51.70 18,250,800 53.31 30.77
08-12-09 50.25 52.72 50.00 18,030,600 51.13 29.51
08-12-08 50.00 51.97 49.70 21,265,100 50.85 29.35
08-12-05 45.59 48.58 43.65 26,497,100 47.77 27.57
08-12-04 48.53 49.61 45.57 20,033,000 46.28 26.71
08-12-03 48.13 50.10 46.75 21,153,000 49.76 28.72
08-12-02 49.61 50.24 47.70 18,857,200 49.52 28.58
Date Open High Low Vol Cls adjCls
08-12-01 50.68 51.47 47.97 22,263,900 48.02 27.72
08-11-28 52.52 53.47 51.30 10,234,500 52.52 30.31
08-11-26 50.48 54.93 49.73 17,709,700 54.66 31.55
08-11-25 50.73 51.97 49.69 20,232,800 51.23 29.57
08-11-24 47.55 51.42 45.92 29,211,400 49.51 28.58
08-11-21 42.95 47.22 42.37 36,482,300 46.84 27.03
08-11-20 45.19 46.93 41.27 31,272,700 41.80 24.13
08-11-19 49.74 50.88 46.19 25,378,000 46.34 26.75
08-11-18 47.05 50.22 46.52 26,310,700 49.89 28.79
Date Open High Low Vol Cls adjCls
08-11-17 48.12 48.82 46.57 24,813,700 46.76 26.99
08-11-14 47.92 49.97 45.50 21,641,500 47.39 27.35
08-11-13 45.01 49.55 42.15 27,854,900 49.18 28.39
08-11-12 48.08 48.08 44.44 19,737,800 44.54 25.71
08-11-11 49.38 50.45 48.09 14,451,300 49.08 28.33
08-11-10 53.08 53.50 50.00 13,605,800 50.93 29.40
08-11-07 49.63 52.00 49.21 15,562,400 51.58 29.77
08-11-06 52.75 53.50 48.60 19,941,000 49.11 28.34
08-11-05 54.33 56.38 53.00 16,447,400 53.46 30.86
Date Open High Low Vol Cls adjCls
08-11-04 52.90 55.97 52.80 20,324,300 55.77 32.19
08-11-03 51.28 52.47 50.91 13,302,700 51.56 29.76
08-10-31 50.80 54.00 50.30 21,511,200 52.01 30.02
08-10-30 51.25 52.50 49.93 23,706,500 51.84 29.92
08-10-29 50.60 52.99 48.97 25,871,900 50.15 28.95
08-10-28 48.14 50.86 45.00 25,382,200 50.16 28.68
08-10-27 47.47 49.60 45.00 20,959,900 45.62 26.08
08-10-24 46.43 49.49 46.04 21,555,800 48.45 27.70
08-10-23 49.60 51.75 46.10 29,488,700 51.49 29.44
Date Open High Low Vol Cls adjCls
08-10-22 52.29 52.87 46.86 31,745,300 49.06 28.05
08-10-21 55.83 57.20 53.80 22,002,400 53.96 30.85
08-10-20 54.40 58.00 52.81 22,721,400 57.73 33.01
08-10-17 50.75 56.46 48.84 27,072,000 52.51 30.02
08-10-16 49.95 52.62 45.30 34,247,500 51.94 29.70
08-10-15 54.85 54.85 48.19 24,539,400 49.09 28.07
08-10-14 58.52 59.33 54.31 29,787,600 56.96 32.57
08-10-13 50.78 56.64 49.28 38,652,900 56.24 32.16
08-10-10 51.00 53.49 45.20 47,384,900 48.23 27.58
Date Open High Low Vol Cls adjCls
08-10-09 63.24 63.54 53.83 28,651,700 53.83 30.78
08-10-08 59.40 64.93 58.59 33,704,300 62.03 35.47
08-10-07 66.24 67.24 60.05 26,526,100 61.16 34.97
08-10-06 63.10 65.50 59.19 32,189,100 64.74 37.02
08-10-03 68.08 71.42 65.85 21,196,900 66.14 37.82
08-10-02 69.70 69.72 66.53 20,968,800 67.72 38.72
08-10-01 72.21 72.25 68.54 20,429,700 70.70 40.42
08-09-30 70.80 73.33 70.11 25,473,600 73.25 41.88
08-09-29 73.88 74.05 67.31 27,963,000 69.31 39.63
Date Open High Low Vol Cls adjCls
08-09-26 75.08 76.43 74.25 13,245,500 76.24 43.59
08-09-25 75.31 77.80 74.72 17,714,100 76.85 43.94
08-09-24 75.32 75.91 73.74 15,703,500 74.85 42.80
08-09-23 77.32 78.53 73.94 18,464,200 74.58 42.64
08-09-22 79.21 79.25 76.59 20,932,100 77.72 44.44
08-09-19 75.20 79.88 73.60 27,555,800 78.31 44.77
08-09-18 70.99 73.15 69.04 27,115,100 72.26 41.32
08-09-17 72.55 77.75 69.03 26,573,800 69.32 39.63
08-09-16 67.84 72.77 67.40 26,189,100 72.28 41.33
Date Open High Low Vol Cls adjCls
08-09-15 70.49 72.54 68.60 22,636,500 68.72 39.29
08-09-12 72.37 74.06 71.89 15,907,400 73.43 41.98
08-09-11 71.15 72.64 69.81 21,744,600 72.48 41.44
08-09-10 69.24 72.60 69.19 22,568,100 71.87 41.09
08-09-09 73.86 74.40 68.25 31,471,800 68.31 39.06
08-09-08 76.77 77.19 73.68 19,730,100 74.69 42.70
08-09-05 76.54 77.11 73.61 17,924,000 75.43 43.13
08-09-04 78.91 79.81 75.83 16,563,100 76.48 43.73
08-09-03 78.71 79.51 77.67 17,706,800 79.09 45.22
Date Open High Low Vol Cls adjCls
08-09-02 80.39 80.58 78.48 16,571,900 79.00 45.17
08-08-29 83.99 83.99 82.39 10,497,000 82.51 47.18
08-08-28 84.14 84.80 82.00 10,524,700 83.31 47.63
08-08-27 83.24 84.25 82.86 10,999,300 83.47 47.72
08-08-26 82.13 83.69 81.79 10,240,800 82.38 47.10
08-08-25 83.22 83.68 81.35 10,702,500 81.82 46.78
08-08-22 84.40 84.59 82.38 11,522,600 83.18 47.56
08-08-21 81.69 85.42 81.41 20,358,700 85.05 48.63
08-08-20 80.09 81.16 79.44 16,553,800 80.85 46.23
Date Open High Low Vol Cls adjCls
08-08-19 76.71 79.57 76.71 15,844,400 79.25 45.31
08-08-18 78.06 79.20 76.71 13,331,400 77.00 44.03
08-08-15 79.05 79.07 77.12 20,159,200 77.66 44.40
08-08-14 81.96 82.00 77.90 22,738,700 79.37 45.38
08-08-13 79.81 82.75 79.75 17,179,700 82.37 47.10
08-08-12 80.89 81.29 79.68 13,399,900 79.95 45.71
08-08-11 81.15 81.80 78.90 14,946,200 80.23 45.87
08-08-08 80.00 80.98 78.36 12,730,400 80.91 46.26
08-08-07 81.99 82.74 80.77 14,188,300 80.78 46.19
Date Open High Low Vol Cls adjCls
08-08-06 79.74 81.55 79.68 14,870,900 81.39 46.54
08-08-05 79.17 80.20 78.46 16,146,100 79.84 45.65
08-08-04 81.24 81.60 79.01 20,438,300 79.45 45.43
08-08-01 81.16 83.23 80.83 13,562,700 81.15 46.40
08-07-31 84.04 84.04 81.43 18,122,100 81.62 46.67
08-07-30 80.05 84.99 79.91 20,583,500 84.68 48.42
08-07-29 81.80 82.40 79.30 17,718,400 80.27 45.90
08-07-28 83.08 83.34 81.41 14,530,700 82.25 46.76
08-07-25 81.98 83.39 80.33 14,774,800 81.98 46.61
Date Open High Low Vol Cls adjCls
08-07-24 82.29 83.18 81.29 18,665,900 81.79 46.50
08-07-23 84.81 84.81 81.46 20,718,100 81.83 46.52
08-07-22 85.50 85.98 83.77 16,421,600 84.31 47.93
08-07-21 84.41 85.99 84.13 14,313,300 85.86 48.81
08-07-18 83.08 84.34 82.60 19,840,100 83.91 47.70
08-07-17 83.45 83.87 81.60 29,338,200 82.89 47.12
08-07-16 84.75 84.93 82.58 30,523,200 83.19 47.29
08-07-15 88.10 88.31 84.54 23,061,600 84.82 48.22
08-07-14 88.89 89.72 87.33 12,125,600 88.47 50.29
Date Open High Low Vol Cls adjCls
08-07-11 90.99 90.99 87.27 18,590,300 88.13 50.10
08-07-10 87.89 90.10 87.04 17,158,600 90.10 51.22
08-07-09 89.22 91.19 87.54 19,094,900 87.70 49.86
08-07-08 89.33 89.87 87.71 24,006,900 89.15 50.68
08-07-07 91.11 92.84 89.20 20,093,200 90.36 51.37
08-07-03 91.42 93.07 89.50 15,693,200 91.84 52.21
08-07-02 94.50 94.60 90.50 24,623,200 90.75 51.59
08-07-01 94.47 94.65 93.01 16,676,400 94.44 53.69
08-06-30 91.71 94.65 91.71 20,362,800 94.39 53.66
Date Open High Low Vol Cls adjCls
08-06-27 92.81 93.67 91.54 21,068,600 91.64 52.10
08-06-26 94.06 94.54 92.01 19,697,700 92.62 52.65
08-06-25 95.22 95.34 93.18 20,425,700 94.02 53.45
08-06-24 95.02 95.92 94.06 14,352,500 94.68 53.83
08-06-23 92.03 95.54 92.03 15,818,800 95.54 54.31
08-06-20 94.08 94.43 92.27 19,211,900 92.76 52.73
08-06-19 95.42 95.94 93.38 15,733,300 93.66 53.25
08-06-18 95.01 95.61 93.77 13,489,200 95.14 54.09
08-06-17 94.70 95.96 94.05 12,051,100 95.78 54.45
Date Open High Low Vol Cls adjCls
08-06-16 94.74 95.86 94.40 13,948,600 94.58 53.77
08-06-13 91.93 94.69 91.61 15,376,900 94.26 53.59
08-06-12 93.49 93.49 91.75 18,845,900 92.49 52.58
08-06-11 93.69 94.76 93.02 17,319,000 94.08 53.48
08-06-10 94.76 94.92 91.92 18,528,700 92.87 52.80
08-06-09 92.98 95.84 92.93 18,055,800 95.24 54.14
08-06-06 94.10 95.74 92.05 26,957,000 92.17 52.40
08-06-05 89.35 94.05 89.35 20,433,500 93.82 53.34
08-06-04 91.30 91.52 88.88 21,058,100 89.19 50.70
Date Open High Low Vol Cls adjCls
08-06-03 92.83 93.49 91.59 18,605,600 91.65 52.10
08-06-02 92.30 93.09 91.52 17,439,700 92.95 52.84
08-05-30 91.37 93.10 91.01 31,812,600 93.10 52.93
08-05-29 92.18 92.63 90.52 21,119,300 90.96 51.71
08-05-28 90.01 92.56 89.86 18,317,000 92.56 52.62
08-05-27 90.67 90.94 89.67 18,038,100 90.69 51.56
08-05-23 92.40 92.69 90.53 22,316,800 91.40 51.96
08-05-22 92.58 93.45 91.26 26,281,200 92.00 52.30
08-05-21 93.69 95.07 92.56 28,363,400 92.83 52.51
Date Open High Low Vol Cls adjCls
08-05-20 93.38 94.14 93.06 20,832,900 93.55 52.91
08-05-19 92.36 93.55 92.13 14,394,200 92.70 52.43
08-05-16 89.82 92.15 89.76 21,970,400 91.98 52.03
08-05-15 89.42 89.89 87.81 17,076,200 89.31 50.52
08-05-14 88.78 89.97 88.32 18,784,100 88.54 50.08
08-05-13 88.41 89.36 87.90 16,063,100 88.62 50.12
08-05-12 88.48 88.81 87.63 12,445,400 88.59 50.11
08-05-09 89.50 89.60 87.79 14,395,400 88.71 50.18
08-05-08 88.00 89.50 87.87 17,786,800 89.45 50.59
Date Open High Low Vol Cls adjCls
08-05-07 88.77 89.37 87.60 20,276,000 87.91 49.72
08-05-06 87.49 89.08 87.31 21,960,600 88.74 50.19
08-05-05 87.00 88.00 86.96 10,902,500 87.18 49.31
08-05-02 86.84 87.50 86.21 11,751,800 86.88 49.14
08-05-01 85.24 86.91 84.22 19,958,600 86.64 49.00
08-04-30 85.69 86.68 85.30 16,848,500 86.15 48.73
08-04-29 84.19 85.90 84.19 17,849,500 85.45 48.33
08-04-28 83.65 84.93 83.63 14,733,300 84.44 47.76
08-04-25 83.53 84.20 83.15 14,098,300 83.57 47.27
Date Open High Low Vol Cls adjCls
08-04-24 83.62 84.10 82.35 18,780,600 82.89 46.88
08-04-23 84.96 85.13 83.98 13,159,300 84.48 47.78
08-04-22 84.20 85.20 84.01 11,700,100 84.89 48.02
08-04-21 83.88 84.82 83.56 11,412,500 84.34 47.70
08-04-18 83.15 84.00 82.43 14,167,000 83.89 47.45
08-04-17 81.72 83.39 81.62 10,965,500 82.81 46.84
08-04-16 81.39 82.93 81.39 14,098,200 82.81 46.84
08-04-15 80.25 81.44 80.11 15,251,000 81.24 45.95
08-04-14 78.75 80.23 78.60 11,420,500 79.81 45.14
Date Open High Low Vol Cls adjCls
08-04-11 79.18 79.58 78.54 8,228,800 78.59 44.45
08-04-10 79.59 80.00 78.48 13,053,500 79.32 44.86
08-04-09 79.67 80.63 79.30 12,120,200 79.43 44.93
08-04-08 78.19 79.68 78.19 8,535,200 79.47 44.95
08-04-07 79.50 80.16 78.65 10,676,600 78.90 44.63
08-04-04 78.65 79.55 78.62 9,487,000 78.81 44.58
08-04-03 78.00 79.69 77.81 11,641,800 78.38 44.33
08-04-02 77.72 79.35 77.00 11,090,400 78.77 44.55
08-04-01 75.71 77.76 75.52 11,253,400 77.72 43.96
Date Open High Low Vol Cls adjCls
08-03-31 75.85 76.68 75.39 12,940,600 76.21 43.11
08-03-28 76.27 76.54 75.03 10,697,700 75.67 42.80
08-03-27 77.05 77.85 75.63 13,434,700 75.73 42.83
08-03-26 75.15 76.62 74.51 21,511,100 76.31 43.16
08-03-25 75.75 75.86 73.93 21,099,100 74.53 42.16
08-03-24 75.00 76.77 74.41 11,997,600 75.60 42.76
08-03-20 72.75 75.03 71.58 26,545,600 74.83 42.33
08-03-19 77.02 78.98 73.36 20,174,600 73.61 41.63
08-03-18 77.47 78.27 76.46 15,046,500 78.27 44.27
Date Open High Low Vol Cls adjCls
08-03-17 75.60 76.88 74.73 21,104,400 75.88 42.92
08-03-14 78.48 79.03 76.16 16,664,000 77.49 43.83
08-03-13 77.16 78.69 77.06 21,381,400 78.02 44.13
08-03-12 78.98 79.25 77.72 16,292,300 78.32 44.30
08-03-11 79.18 79.91 77.45 20,473,300 79.50 44.97
08-03-10 78.50 78.88 77.22 17,665,300 77.35 43.75
08-03-07 79.75 80.00 77.78 17,438,500 78.36 44.32
08-03-06 82.39 82.64 80.00 14,451,000 80.14 45.33
08-03-05 81.63 83.53 80.95 17,354,400 82.63 46.74
Date Open High Low Vol Cls adjCls
08-03-04 82.50 83.20 79.87 22,040,700 81.50 46.10
08-03-03 82.45 84.29 82.39 14,292,700 83.44 47.19
08-02-29 85.15 85.27 82.20 14,160,200 82.71 46.78
08-02-28 83.69 85.60 83.69 12,175,700 85.20 48.19
08-02-27 84.01 84.84 83.63 12,742,300 84.13 47.59
08-02-26 82.02 84.84 81.75 19,828,700 84.60 47.85
08-02-25 80.61 82.57 80.61 11,013,600 82.26 46.53
08-02-22 80.25 80.70 78.84 14,199,200 80.61 45.59
08-02-21 81.35 81.35 79.48 14,397,500 79.81 45.14
Date Open High Low Vol Cls adjCls
08-02-20 79.78 82.27 79.30 13,538,900 81.60 45.89
08-02-19 80.32 81.87 79.89 18,531,000 80.64 45.35
08-02-15 79.00 79.42 77.68 13,971,400 79.05 44.45
08-02-14 79.16 80.14 78.62 15,426,000 78.96 44.40
08-02-13 76.71 79.05 76.32 16,915,600 78.65 44.23
08-02-12 76.85 77.71 75.50 15,608,800 76.40 42.96
08-02-11 75.38 77.15 74.81 18,057,000 76.97 43.28
08-02-08 74.27 75.74 74.27 15,129,800 75.38 42.39
08-02-07 73.06 75.06 72.98 18,859,600 74.52 41.91
Date Open High Low Vol Cls adjCls
08-02-06 76.71 77.05 73.36 20,040,800 73.47 41.32
08-02-05 78.52 78.52 76.08 18,628,700 76.09 42.79
08-02-04 80.37 80.62 79.56 13,046,000 79.76 44.85
08-02-01 80.50 80.83 79.54 17,141,400 80.36 45.19
08-01-31 78.05 80.87 77.25 20,729,700 80.11 45.05
08-01-30 78.09 80.75 77.55 19,785,200 79.13 44.50
08-01-29 76.67 78.71 76.67 18,873,200 78.27 44.02
08-01-28 74.39 76.48 73.24 18,141,200 76.41 42.97
08-01-25 76.04 77.23 73.39 22,697,700 74.13 41.69
Date Open High Low Vol Cls adjCls
08-01-24 72.52 74.94 72.27 32,861,000 74.47 41.88
08-01-23 70.37 72.09 67.85 31,989,300 71.73 40.34
08-01-22 68.95 71.56 68.12 37,003,900 71.18 40.03
08-01-18 74.00 75.15 71.47 31,310,000 72.89 40.99
08-01-17 77.30 78.13 73.11 26,460,900 73.48 41.32
08-01-16 80.25 80.60 76.70 29,591,500 77.09 43.35
08-01-15 82.52 83.45 80.61 20,028,900 80.61 45.33
08-01-14 83.98 84.11 82.91 13,133,600 83.39 46.90
08-01-11 83.29 84.70 82.63 14,558,500 83.04 46.70
Date Open High Low Vol Cls adjCls
08-01-10 82.94 84.26 82.72 17,302,900 83.90 47.18
08-01-09 82.55 83.93 82.16 16,939,000 83.71 47.08
08-01-08 84.85 85.61 82.27 16,222,900 82.51 46.40
08-01-07 86.25 86.49 83.79 17,771,600 84.39 47.46
08-01-04 87.08 87.81 85.40 14,580,200 85.56 48.12
08-01-03 88.01 89.05 88.01 11,269,300 88.25 49.63
08-01-02 88.75 89.71 86.86 15,079,100 87.89 49.43
07-12-31 89.10 89.13 87.70 8,596,000 88.30 49.66
07-12-28 89.00 89.89 88.65 9,596,200 89.13 50.12
Date Open High Low Vol Cls adjCls
07-12-27 88.92 89.30 88.44 10,633,100 88.65 49.85
07-12-26 87.64 89.29 87.29 10,250,200 88.97 50.03
07-12-24 87.02 87.87 86.70 5,629,900 87.19 49.03
07-12-21 85.35 87.08 85.35 19,534,200 86.71 48.76
07-12-20 84.64 85.30 83.85 12,366,300 85.23 47.93
07-12-19 83.72 84.79 83.26 11,110,200 84.19 47.34
07-12-18 82.50 83.88 82.18 13,977,200 83.54 46.98
07-12-17 82.91 83.16 81.57 12,471,500 81.91 46.06
07-12-14 83.78 84.64 83.17 12,767,100 83.29 46.84
Date Open High Low Vol Cls adjCls
07-12-13 82.79 84.75 82.61 12,527,800 84.64 47.60
07-12-12 83.25 84.70 82.42 15,668,400 83.37 46.88
07-12-11 83.45 84.07 81.51 13,376,700 81.69 45.94
07-12-10 83.37 84.00 83.05 8,595,700 83.45 46.93
07-12-07 83.50 83.88 82.23 9,183,400 83.30 46.84
07-12-06 81.20 83.66 81.20 11,459,100 83.30 46.84
07-12-05 81.45 81.78 80.60 14,380,500 81.36 45.75
07-12-04 79.93 80.47 79.36 11,577,000 79.71 44.83
07-12-03 79.01 80.75 78.73 13,068,800 80.25 45.13
Date Open High Low Vol Cls adjCls
07-11-30 79.27 80.80 78.50 27,904,400 80.04 45.01
07-11-29 77.91 79.25 77.73 17,729,300 78.82 44.33
07-11-28 76.27 78.08 76.10 21,050,500 77.72 43.71
07-11-27 76.30 76.35 74.18 23,776,000 76.06 42.77
07-11-26 79.00 79.89 76.61 16,494,800 76.70 43.13
07-11-23 78.18 79.35 77.95 6,545,800 79.12 44.49
07-11-21 78.67 80.12 77.68 14,630,600 77.82 43.76
07-11-20 77.54 79.87 77.54 20,189,200 79.29 44.59
07-11-19 78.55 79.24 77.09 14,484,500 77.13 43.37
Date Open High Low Vol Cls adjCls
07-11-16 78.68 79.73 78.12 16,191,000 78.93 44.39
07-11-15 78.78 79.79 77.06 17,940,300 78.04 43.89
07-11-14 80.48 81.64 78.84 15,640,400 79.37 44.63
07-11-13 79.47 79.82 77.26 16,904,700 79.77 44.86
07-11-12 81.78 81.97 78.80 18,372,900 78.97 44.41
07-11-09 82.64 83.57 81.50 16,529,400 82.56 46.43
07-11-08 82.30 85.19 82.30 19,210,300 83.95 47.21
07-11-07 84.61 85.49 82.35 15,673,200 82.41 46.34
07-11-06 83.99 85.29 83.99 13,341,900 85.14 47.88
Date Open High Low Vol Cls adjCls
07-11-05 82.72 85.00 82.70 13,243,900 83.92 47.19
07-11-02 83.13 84.85 82.45 16,268,800 84.57 47.56
07-11-01 83.60 84.93 82.68 15,496,800 83.21 46.79
07-10-31 83.44 85.52 82.60 17,593,300 84.96 47.78
07-10-30 83.80 83.83 82.45 16,354,400 82.72 46.52
07-10-29 85.01 85.12 84.48 8,811,900 84.63 47.59
07-10-26 85.12 85.33 83.80 12,036,700 84.81 47.46
07-10-25 82.15 84.50 81.28 17,230,200 83.69 46.84
07-10-24 83.22 83.22 80.50 19,098,800 81.65 45.69
Date Open High Low Vol Cls adjCls
07-10-23 83.39 83.93 81.83 13,599,400 83.22 46.57
07-10-22 83.99 84.33 81.60 17,359,300 83.12 46.52
07-10-19 87.67 87.68 84.36 14,934,800 85.07 47.61
07-10-18 87.01 88.21 86.82 10,839,900 88.01 49.25
07-10-17 87.97 88.82 86.40 16,318,900 87.46 48.95
07-10-16 86.20 88.15 86.03 16,477,600 87.80 49.14
07-10-15 86.60 86.86 85.48 12,188,500 86.36 48.33
07-10-12 86.27 86.87 85.48 8,677,700 85.72 47.97
07-10-11 87.08 87.77 85.00 15,167,500 85.72 47.97
Date Open High Low Vol Cls adjCls
07-10-10 84.36 87.36 84.36 12,706,000 86.73 48.54
07-10-09 84.78 86.32 84.44 13,744,900 85.88 48.06
07-10-08 83.55 84.65 83.50 10,002,500 84.33 47.19
07-10-05 84.26 84.55 83.44 8,878,500 84.20 47.12
07-10-04 83.39 84.49 82.41 18,757,500 83.94 46.98
07-10-03 84.39 84.76 83.49 15,673,200 84.06 47.04
07-10-02 86.78 86.78 84.50 16,613,900 85.47 47.83
07-10-01 86.77 87.82 86.61 12,942,600 87.39 48.91
07-09-28 88.16 88.90 87.12 9,340,200 87.77 49.12
Date Open High Low Vol Cls adjCls
07-09-27 88.16 88.50 87.54 15,066,000 87.96 49.23
07-09-26 87.95 88.31 86.21 13,280,000 87.30 48.86
07-09-25 88.07 88.07 87.08 13,338,500 87.29 48.85
07-09-24 88.94 89.74 88.43 16,151,900 89.18 49.91
07-09-21 89.18 89.64 88.41 12,698,100 88.94 49.77
07-09-20 88.55 88.98 83.50 9,503,700 88.41 49.48
07-09-19 88.48 89.50 87.90 14,017,600 88.29 49.41
07-09-18 84.65 88.24 84.24 14,467,400 87.79 49.13
07-09-17 84.71 85.66 84.42 9,470,800 84.73 47.42
Date Open High Low Vol Cls adjCls
07-09-14 84.60 85.91 84.27 9,459,500 85.27 47.72
07-09-13 85.56 86.11 84.86 10,311,700 85.11 47.63
07-09-12 83.08 85.30 83.08 13,077,700 84.85 47.49
07-09-11 82.66 83.86 81.03 15,336,000 83.53 46.75
07-09-10 82.91 83.10 80.93 12,573,500 82.19 46.00
07-09-07 82.75 83.47 82.16 11,457,700 82.81 46.34
07-09-06 82.75 83.90 82.58 12,805,800 83.63 46.80
07-09-05 83.19 83.19 81.44 13,089,000 82.12 45.96
07-09-04 81.71 84.16 81.58 11,915,100 83.48 46.72
Date Open High Low Vol Cls adjCls
07-08-31 82.45 82.81 81.58 11,687,200 81.89 45.83
07-08-30 81.23 82.24 80.80 12,321,100 81.29 45.49
07-08-29 79.53 82.10 79.14 12,144,900 81.77 45.76
07-08-28 80.18 80.65 78.64 12,163,300 78.81 44.11
07-08-27 80.04 81.52 80.02 14,288,500 80.98 45.32
07-08-24 79.79 81.00 79.58 11,980,700 80.74 45.19
07-08-23 79.75 79.86 78.21 11,948,500 79.40 44.44
07-08-22 78.68 79.11 78.11 16,117,100 78.90 44.16
07-08-21 79.05 79.68 77.79 15,295,600 78.24 43.79
Date Open High Low Vol Cls adjCls
07-08-20 78.90 80.40 78.25 15,471,300 79.86 44.69
07-08-17 78.90 80.00 78.07 19,568,200 79.13 44.28
07-08-16 76.01 77.87 73.75 29,146,400 77.28 43.25
07-08-15 78.96 80.11 77.06 18,794,900 77.38 43.30
07-08-14 79.89 80.39 78.55 15,047,400 78.86 44.13
07-08-13 79.02 80.37 78.52 14,312,800 79.20 44.32
07-08-10 77.50 78.80 76.00 22,175,500 78.21 43.77
07-08-09 78.70 80.39 78.22 16,635,000 78.23 43.78
07-08-08 80.12 81.92 79.50 15,891,100 80.67 45.15
Date Open High Low Vol Cls adjCls
07-08-07 77.89 80.94 77.20 20,824,100 79.98 44.76
07-08-06 77.93 79.14 75.24 22,262,500 78.95 44.18
07-08-03 80.02 81.37 77.50 19,157,300 77.59 43.42
07-08-02 81.10 81.50 78.86 18,130,500 80.26 44.92
07-08-01 80.14 82.58 78.36 21,978,100 80.75 45.19
07-07-31 82.42 82.88 80.67 16,410,800 80.84 45.24
07-07-30 80.50 81.75 79.52 15,877,600 81.39 45.55
07-07-27 81.02 81.95 79.07 22,963,500 79.80 44.66
07-07-26 83.01 83.98 79.20 24,674,100 81.81 45.55
Date Open High Low Vol Cls adjCls
07-07-25 82.59 84.95 81.29 19,029,800 84.29 46.94
07-07-24 85.09 85.13 81.84 20,865,000 82.33 45.84
07-07-23 86.19 86.23 84.02 15,912,200 85.63 47.68
07-07-20 87.10 87.18 85.63 15,357,200 86.30 48.05
07-07-19 87.91 88.44 87.29 12,353,100 87.36 48.65
07-07-18 85.48 87.55 85.46 17,864,100 87.40 48.67
07-07-17 87.75 88.40 85.64 18,855,900 85.98 47.88
07-07-16 89.60 90.12 85.68 33,744,500 87.13 48.52
07-07-13 89.40 90.84 88.00 18,268,900 90.17 50.21
Date Open High Low Vol Cls adjCls
07-07-12 86.35 88.65 85.59 23,512,600 88.64 49.36
07-07-11 84.68 86.23 84.58 23,350,900 85.59 47.66
07-07-10 83.85 86.87 83.35 29,525,900 84.12 46.84
07-07-09 81.15 84.73 80.98 23,530,300 84.05 46.80
07-07-06 81.20 81.72 80.90 10,261,600 81.04 45.13
07-07-05 80.72 81.26 79.87 16,047,100 80.72 44.95
07-07-03 79.68 81.06 79.61 7,178,600 80.62 44.89
07-07-02 78.89 80.50 78.88 17,804,200 80.01 44.55
07-06-29 77.98 78.53 77.43 14,610,300 78.50 43.71
Date Open High Low Vol Cls adjCls
07-06-28 77.54 77.99 76.53 13,105,500 76.74 42.73
07-06-27 74.77 77.50 74.54 20,131,700 77.26 43.02
07-06-26 78.40 78.54 75.31 22,542,300 75.80 42.21
07-06-25 78.25 79.53 77.81 16,821,400 78.04 43.46
07-06-22 79.59 80.00 78.16 16,291,700 78.74 43.85
07-06-21 78.92 79.88 78.50 13,560,100 79.67 44.36
07-06-20 80.41 80.78 78.10 14,220,800 78.20 43.54
07-06-19 80.29 80.50 79.78 11,506,200 80.23 44.67
07-06-18 80.72 81.40 80.62 9,902,900 80.69 44.93
Date Open High Low Vol Cls adjCls
07-06-15 79.99 80.76 79.61 15,666,800 80.52 44.84
07-06-14 78.33 79.42 78.00 11,042,200 79.22 44.11
07-06-13 77.31 78.19 77.30 17,689,100 77.75 43.29
07-06-12 77.85 78.19 77.05 12,539,900 77.12 42.94
07-06-11 77.50 78.55 77.04 10,085,500 77.87 43.36
07-06-08 76.71 77.39 76.20 14,432,100 77.29 43.04
07-06-07 78.33 78.93 77.10 13,287,500 77.26 43.02
07-06-06 78.63 78.91 77.85 12,944,400 78.40 43.66
07-06-05 79.09 79.66 78.65 10,026,500 79.29 44.15
Date Open High Low Vol Cls adjCls
07-06-04 78.88 79.91 78.51 11,614,900 79.41 44.22
07-06-01 77.91 79.20 77.87 15,130,100 78.86 43.91
07-05-31 77.62 77.93 76.92 17,746,600 77.43 43.12
07-05-30 74.97 77.48 74.91 17,119,500 77.30 43.04
07-05-29 76.28 76.29 74.67 13,853,600 75.35 41.96
07-05-25 75.75 76.55 75.41 15,270,500 76.42 42.55
07-05-24 76.60 77.54 74.67 27,765,300 75.19 41.87
07-05-23 76.26 77.77 76.25 19,036,900 76.71 42.71
07-05-22 75.00 76.90 75.00 18,116,000 75.85 42.24
Date Open High Low Vol Cls adjCls
07-05-21 75.49 76.80 75.25 23,177,600 75.86 42.24
07-05-18 73.57 75.11 72.74 23,021,100 74.85 41.68
07-05-17 71.52 73.59 71.00 20,607,000 73.25 40.79
07-05-16 70.94 71.87 70.65 20,797,100 71.85 39.78
07-05-15 70.42 71.55 70.42 13,104,500 70.72 39.15
07-05-14 70.19 70.90 70.19 14,010,900 70.72 39.15
07-05-11 69.40 70.55 69.40 14,257,900 70.19 38.86
07-05-10 70.21 70.47 68.70 12,943,300 69.08 38.25
07-05-09 70.06 70.43 69.28 15,474,500 70.11 38.82
Date Open High Low Vol Cls adjCls
07-05-08 70.03 70.55 69.56 9,688,200 70.25 38.89
07-05-07 69.95 70.35 69.45 9,066,300 70.34 38.94
07-05-04 70.14 70.95 69.90 11,104,800 70.19 38.86
07-05-03 69.17 70.26 68.98 18,584,600 69.99 38.75
07-05-02 69.21 69.67 68.70 12,135,900 69.42 38.43
07-05-01 69.31 69.90 68.73 12,722,400 69.19 38.31
07-04-30 69.65 70.74 69.13 14,266,200 69.35 38.40
07-04-27 70.40 70.61 69.48 11,577,300 70.04 38.78
07-04-26 69.78 71.00 69.78 12,953,900 70.73 39.16
Date Open High Low Vol Cls adjCls
07-04-25 69.88 71.23 69.04 18,387,300 70.82 39.21
07-04-24 70.14 70.62 69.40 14,245,900 69.64 38.56
07-04-23 70.95 71.66 70.39 17,301,300 70.60 39.09
07-04-20 70.05 71.32 69.37 16,229,200 71.25 39.45
07-04-19 69.26 69.63 68.84 8,786,100 69.28 38.36
07-04-18 69.93 70.09 69.47 10,414,400 69.84 38.67
07-04-17 70.71 71.17 70.03 12,064,000 70.43 38.99
07-04-16 70.76 70.82 69.86 10,367,200 70.60 39.09
07-04-13 70.51 70.77 69.83 12,914,400 70.54 39.05
Date Open High Low Vol Cls adjCls
07-04-12 69.69 70.59 69.04 15,600,700 70.49 39.03
07-04-11 69.75 69.96 69.02 14,216,400 69.23 38.33
07-04-10 68.68 69.80 68.68 15,897,200 69.45 38.45
07-04-09 67.02 69.16 66.24 12,707,000 68.42 37.88
07-04-05 67.68 68.36 67.35 9,081,200 67.96 37.63
07-04-04 67.48 67.94 66.63 14,998,600 67.74 37.50
07-04-03 67.64 68.33 67.20 13,470,600 67.84 37.56
07-04-02 68.51 68.77 67.80 13,252,600 68.19 37.75
07-03-30 68.78 69.08 68.00 14,176,000 68.35 37.84
Date Open High Low Vol Cls adjCls
07-03-29 69.79 69.85 68.86 14,241,300 69.17 38.30
07-03-28 69.92 70.49 67.60 15,348,700 69.24 38.34
07-03-27 69.31 69.73 69.00 10,996,700 69.48 38.47
07-03-26 69.51 70.03 68.97 13,499,900 69.56 38.51
07-03-23 69.20 69.84 68.70 14,397,200 69.25 38.34
07-03-22 67.47 69.34 67.47 21,206,100 68.68 38.03
07-03-21 66.48 67.55 66.25 14,972,700 67.17 37.19
07-03-20 65.91 66.41 64.97 16,360,700 66.31 36.71
07-03-19 65.66 66.16 65.11 19,416,000 65.65 36.35
Date Open High Low Vol Cls adjCls
07-03-16 66.51 66.64 65.18 18,978,800 65.34 36.18
07-03-15 67.50 67.69 66.46 17,054,800 66.52 36.83
07-03-14 66.94 67.95 65.87 20,495,500 67.91 37.60
07-03-13 67.09 68.44 66.56 16,996,600 66.59 36.87
07-03-12 67.00 67.73 66.80 14,047,400 67.24 37.23
07-03-09 68.16 68.30 67.43 15,994,200 67.80 37.54
07-03-08 67.80 68.14 67.23 13,201,700 67.57 37.41
07-03-07 65.82 68.75 65.71 21,467,300 67.16 37.18
07-03-06 65.03 65.96 64.89 12,598,800 65.82 36.44
Date Open High Low Vol Cls adjCls
07-03-05 64.11 65.69 63.83 16,213,700 64.49 35.71
07-03-02 65.69 65.99 64.51 14,175,000 64.93 35.95
07-03-01 64.91 66.34 64.27 18,910,200 65.95 36.51
07-02-28 65.50 66.44 64.65 18,449,100 65.32 36.16
07-02-27 66.90 67.53 64.01 22,189,300 65.05 36.02
07-02-26 67.59 68.44 67.46 10,336,200 67.96 37.63
07-02-23 67.27 67.74 67.10 11,579,300 67.20 37.21
07-02-22 66.29 66.97 65.60 11,803,600 66.88 37.03
07-02-21 65.51 66.36 64.67 14,115,100 66.29 36.70
Date Open High Low Vol Cls adjCls
07-02-20 65.61 65.65 65.02 9,518,600 65.58 36.31
07-02-16 65.81 66.40 65.75 9,262,400 66.15 36.62
07-02-15 67.08 67.09 65.77 13,664,400 66.16 36.63
07-02-14 67.24 68.10 67.20 12,464,700 67.46 37.12
07-02-13 66.15 67.35 66.15 12,818,400 67.27 37.02
07-02-12 66.10 66.76 65.70 11,896,300 66.03 36.34
07-02-09 67.00 67.33 66.53 12,404,900 66.99 36.86
07-02-08 66.21 67.13 65.61 13,042,300 66.87 36.80
07-02-07 66.84 66.94 65.77 13,050,800 66.23 36.45
Date Open High Low Vol Cls adjCls
07-02-06 67.68 67.86 66.24 10,935,600 66.64 36.67
07-02-05 67.40 67.77 66.88 8,588,400 67.04 36.89
07-02-02 67.35 67.53 66.52 9,122,800 67.29 37.03
07-02-01 66.70 67.42 66.34 18,305,500 67.31 37.04
07-01-31 65.58 66.64 65.15 20,985,600 66.41 36.54
07-01-30 64.93 65.83 64.75 14,656,900 65.65 36.13
07-01-29 64.95 65.44 64.46 12,873,700 64.62 35.56
07-01-26 64.46 65.11 64.09 11,096,300 64.77 35.64
07-01-25 65.62 65.66 63.92 12,395,700 64.06 35.25
Date Open High Low Vol Cls adjCls
07-01-24 65.00 65.82 64.45 16,555,300 65.62 36.11
07-01-23 63.86 65.31 63.67 20,757,900 64.97 35.75
07-01-22 64.40 64.57 63.13 17,610,700 63.38 34.88
07-01-19 63.00 64.23 62.96 18,354,900 63.95 35.19
07-01-18 64.05 64.40 62.42 20,948,500 62.61 34.45
07-01-17 62.71 64.07 62.71 23,623,100 63.55 34.97
07-01-16 63.88 64.27 62.50 22,196,100 62.81 34.56
07-01-12 62.48 63.99 62.29 25,158,800 63.83 35.13
07-01-11 63.50 64.44 61.59 43,260,600 61.82 34.02
Date Open High Low Vol Cls adjCls
07-01-10 66.00 67.20 64.39 30,872,600 64.53 35.51
07-01-09 67.00 67.65 66.41 26,330,200 66.51 36.60
07-01-08 68.10 68.57 67.10 21,997,900 68.30 37.58
07-01-05 66.70 67.65 66.07 21,196,800 67.42 37.10
07-01-04 67.10 67.48 65.13 35,752,600 66.07 36.36
07-01-03 71.30 71.50 67.90 27,097,900 68.19 37.52
06-12-29 72.40 72.74 71.68 9,276,100 71.95 39.59
06-12-28 72.27 73.14 72.10 9,430,500 72.67 39.99
06-12-27 71.58 72.60 71.12 8,161,700 72.14 39.70
Date Open High Low Vol Cls adjCls
06-12-26 71.45 72.04 70.94 7,627,000 71.69 39.45
06-12-22 72.00 72.28 71.05 7,892,100 71.05 39.10
06-12-21 72.58 72.83 71.44 12,402,100 72.07 39.66
06-12-20 73.67 73.67 72.49 12,746,200 72.50 39.90
06-12-19 72.00 73.24 70.79 18,781,500 73.03 40.19
06-12-18 74.49 74.89 72.19 25,770,500 72.50 39.90
06-12-15 73.44 73.52 72.41 17,581,000 72.77 40.04
06-12-14 71.90 73.84 71.33 20,696,900 73.07 40.21
06-12-13 70.85 71.62 70.56 12,130,900 71.00 39.07
Date Open High Low Vol Cls adjCls
06-12-12 70.90 71.07 70.12 13,609,300 70.60 38.85
06-12-11 70.65 71.00 70.14 11,748,000 70.75 38.93
06-12-08 70.30 71.38 70.13 19,622,900 71.04 39.09
06-12-07 69.20 70.25 68.59 20,458,000 69.69 38.35
06-12-06 68.00 69.88 67.96 23,042,900 68.89 37.91
06-12-05 68.08 68.63 67.06 17,672,800 68.09 37.47
06-12-04 67.37 67.44 66.54 11,436,000 67.26 37.01
06-12-01 66.90 67.48 66.05 12,714,900 67.37 37.07
06-11-30 66.68 67.66 66.32 17,341,200 67.30 37.03
Date Open High Low Vol Cls adjCls
06-11-29 65.27 67.11 65.22 16,909,100 66.45 36.57
06-11-28 64.45 65.58 64.36 12,762,100 64.91 35.72
06-11-27 64.48 64.99 64.15 9,679,700 64.19 35.32
06-11-24 64.38 65.02 64.25 3,389,000 64.29 35.38
06-11-22 64.69 65.00 63.60 13,472,200 64.49 35.49
06-11-21 63.30 64.56 63.16 16,540,100 64.32 35.39
06-11-20 62.15 63.58 62.00 12,111,100 62.82 34.57
06-11-17 61.60 62.94 61.56 14,164,700 62.70 34.50
06-11-16 64.50 64.55 62.22 15,984,300 62.27 34.27
Date Open High Low Vol Cls adjCls
06-11-15 63.46 64.42 63.18 11,255,600 63.98 35.21
06-11-14 63.60 63.84 63.07 10,725,700 63.46 34.92
06-11-13 62.20 63.77 62.10 12,852,700 63.07 34.71
06-11-10 63.19 63.44 62.57 8,094,100 63.09 34.72
06-11-09 63.00 64.24 62.74 18,569,800 63.31 34.84
06-11-08 60.90 62.72 60.76 19,978,900 62.37 34.32
06-11-07 61.48 61.48 60.54 11,747,600 60.99 33.56
06-11-06 61.10 61.76 60.83 15,233,600 61.05 33.60
06-11-03 60.14 61.44 60.13 13,726,900 60.97 33.55
Date Open High Low Vol Cls adjCls
06-11-02 59.50 60.09 59.03 11,945,900 59.70 32.85
06-11-01 60.30 60.74 59.08 16,449,900 59.70 32.85
06-10-31 59.73 60.35 58.83 21,357,900 60.24 33.15
06-10-30 60.56 60.59 59.41 16,953,300 59.80 32.91
06-10-27 62.00 62.18 61.15 10,550,000 61.19 33.67
06-10-26 63.26 63.29 61.74 12,412,800 62.20 34.03
06-10-25 61.15 63.20 61.15 17,924,000 62.75 34.33
06-10-24 60.20 61.68 60.15 14,778,800 61.40 33.59
06-10-23 60.22 60.82 59.85 11,895,400 60.71 33.21
Date Open High Low Vol Cls adjCls
06-10-20 61.50 61.67 60.42 12,575,200 60.86 33.30
06-10-19 60.51 61.39 60.13 11,062,900 61.13 33.44
06-10-18 60.85 61.44 59.99 13,118,000 60.33 33.01
06-10-17 61.40 61.40 60.17 12,183,100 60.80 33.26
06-10-16 59.81 61.15 59.67 12,534,500 61.09 33.42
06-10-13 59.16 60.66 59.16 15,050,400 60.03 32.84
06-10-12 57.83 59.07 57.74 18,175,500 58.81 32.18
06-10-11 57.80 58.34 57.30 12,258,800 57.63 31.53
06-10-10 57.39 58.44 57.25 14,047,400 58.18 31.83
Date Open High Low Vol Cls adjCls
06-10-09 58.65 58.80 57.34 11,513,700 57.47 31.44
06-10-06 57.90 58.32 57.08 13,271,700 58.01 31.74
06-10-05 57.43 58.40 57.33 21,362,100 57.88 31.67
06-10-04 56.13 56.78 54.90 26,553,700 56.78 31.06
06-10-03 57.75 57.75 55.67 22,698,000 56.03 30.65
06-10-02 59.72 60.20 58.54 12,515,500 58.55 32.03
06-09-29 59.00 59.75 58.55 11,250,500 59.53 32.57
06-09-28 59.35 59.73 58.56 16,000,500 58.93 32.24
06-09-27 59.00 59.55 58.09 20,182,400 59.10 32.33
Date Open High Low Vol Cls adjCls
06-09-26 57.50 58.47 57.15 16,669,000 58.45 31.98
06-09-25 57.35 58.00 56.55 21,572,600 57.31 31.35
06-09-22 58.75 58.83 57.21 11,229,900 58.04 31.75
06-09-21 57.50 58.77 57.50 16,101,000 58.21 31.85
06-09-20 58.27 58.31 57.03 19,594,700 57.25 31.32
06-09-19 59.62 59.84 57.98 16,115,000 58.30 31.90
06-09-18 58.55 59.74 58.32 13,337,600 59.07 32.32
06-09-15 58.50 58.84 58.03 17,855,400 58.10 31.79
06-09-14 59.50 59.96 58.00 18,788,900 58.44 31.97
Date Open High Low Vol Cls adjCls
06-09-13 58.36 59.65 58.14 16,602,800 59.16 32.37
06-09-12 58.95 59.42 57.94 18,099,300 58.14 31.81
06-09-11 59.75 59.82 58.26 23,258,100 58.80 32.17
06-09-08 61.38 61.98 60.15 14,748,900 60.34 33.01
06-09-07 61.55 62.15 60.82 14,891,500 61.52 33.66
06-09-06 63.70 63.71 61.63 17,464,900 61.77 33.79
06-09-05 64.05 64.54 63.62 8,243,900 64.28 35.17
06-09-01 64.00 64.25 63.45 6,922,400 64.24 35.15
06-08-31 63.46 63.75 62.91 9,417,700 63.43 34.70
Date Open High Low Vol Cls adjCls
06-08-30 64.76 64.84 62.55 15,617,300 63.50 34.74
06-08-29 65.59 65.60 64.46 11,470,400 64.69 35.39
06-08-28 65.75 66.27 65.57 6,430,200 65.70 35.94
06-08-25 66.30 67.01 66.00 6,240,900 66.30 36.27
06-08-24 65.64 66.20 65.55 7,935,800 65.90 36.05
06-08-23 66.95 67.19 65.75 7,176,900 65.99 36.10
06-08-22 66.70 67.17 66.66 8,623,300 67.09 36.71
06-08-21 66.75 67.13 66.65 11,047,200 66.87 36.59
06-08-18 66.37 66.74 65.83 8,885,100 66.40 36.33
Date Open High Low Vol Cls adjCls
06-08-17 66.03 66.60 65.64 9,486,700 66.28 36.26
06-08-16 67.18 67.74 66.13 8,184,600 66.70 36.49
06-08-15 67.90 67.90 66.41 6,681,200 66.97 36.64
06-08-14 68.05 68.08 66.32 7,984,200 66.82 36.56
06-08-11 67.70 68.47 67.20 7,142,700 68.38 37.41
06-08-10 68.50 68.91 67.61 9,155,700 68.10 37.26
06-08-09 68.39 69.72 68.10 11,254,100 68.90 37.70
06-08-08 67.25 68.57 67.20 9,341,700 67.63 37.00
06-08-07 68.85 69.00 67.30 12,784,800 67.61 36.99
Date Open High Low Vol Cls adjCls
06-08-04 69.50 69.68 67.92 7,272,800 68.52 37.49
06-08-03 68.47 69.56 68.38 7,916,100 68.78 37.63
06-08-02 69.11 70.75 68.91 13,887,600 69.03 37.77
06-08-01 68.46 68.92 68.11 8,039,300 68.67 37.57
06-07-31 68.21 69.36 67.68 8,170,000 68.64 37.55
06-07-28 67.88 68.22 67.02 12,377,900 67.95 37.18
06-07-27 69.45 69.85 67.75 11,871,500 68.01 37.21
06-07-26 67.70 69.93 67.10 17,517,000 68.60 37.33
06-07-25 66.45 67.59 66.05 11,197,800 67.45 36.71
Date Open High Low Vol Cls adjCls
06-07-24 64.35 66.37 63.93 10,575,300 65.78 35.80
06-07-21 65.04 65.05 63.45 11,628,500 63.63 34.63
06-07-20 65.89 66.35 64.40 9,861,500 64.43 35.07
06-07-19 65.38 66.18 64.79 14,078,900 65.89 35.86
06-07-18 65.74 66.00 64.50 11,347,100 65.42 35.60
06-07-17 66.60 67.21 64.55 14,525,700 65.15 35.46
06-07-14 67.70 67.89 66.26 10,897,500 67.45 36.71
06-07-13 68.35 68.63 66.86 11,634,400 67.08 36.51
06-07-12 68.25 69.00 67.84 12,489,000 67.95 36.98
Date Open High Low Vol Cls adjCls
06-07-11 67.80 68.18 67.18 8,099,100 67.91 36.96
06-07-10 67.18 68.14 66.60 8,640,800 67.34 36.65
06-07-07 68.00 68.97 67.02 12,308,000 67.19 36.57
06-07-06 67.60 68.48 67.42 13,251,800 67.57 36.77
06-07-05 66.41 67.92 65.92 15,712,100 67.57 36.77
06-07-03 66.28 67.02 65.99 4,648,300 66.82 36.37
06-06-30 66.11 66.59 65.23 8,675,000 65.53 35.66
06-06-29 64.50 66.00 64.44 12,429,700 65.97 35.90
06-06-28 63.30 64.36 62.96 11,040,100 64.14 34.91
Date Open High Low Vol Cls adjCls
06-06-27 62.23 64.09 62.23 14,471,200 62.75 34.15
06-06-26 61.05 62.31 60.64 8,648,500 62.10 33.80
06-06-23 61.00 62.23 61.00 9,923,800 61.26 33.34
06-06-22 60.20 60.93 59.56 11,330,400 60.76 33.07
06-06-21 59.10 60.60 58.80 14,033,900 59.85 32.57
06-06-20 59.80 59.95 58.62 13,489,400 58.80 32.00
06-06-19 61.16 61.17 59.03 12,954,300 59.20 32.22
06-06-16 61.12 61.75 60.20 14,623,400 61.17 33.29
06-06-15 59.93 62.00 59.81 16,430,500 61.75 33.61
Date Open High Low Vol Cls adjCls
06-06-14 57.90 59.48 57.85 14,746,600 59.46 32.36
06-06-13 59.33 59.90 57.66 20,667,100 57.91 31.52
06-06-12 60.73 61.30 59.53 11,952,100 59.63 32.45
06-06-09 61.35 61.88 60.27 12,775,500 60.57 32.96
06-06-08 59.98 61.16 58.76 25,223,300 61.09 33.25
06-06-07 61.88 62.04 60.48 16,992,000 60.52 32.94
06-06-06 62.49 62.90 61.52 16,979,000 61.90 33.69
06-06-05 65.25 65.38 62.54 14,679,400 62.54 34.04
06-06-02 64.25 64.90 63.46 9,269,300 64.51 35.11
Date Open High Low Vol Cls adjCls
06-06-01 62.60 64.00 62.37 11,609,200 63.70 34.67
06-05-31 62.10 63.33 61.76 11,928,900 63.29 34.44
06-05-30 64.05 64.24 61.95 11,337,200 61.98 33.73
06-05-26 63.00 63.71 62.28 10,019,500 63.46 34.54
06-05-25 61.81 63.41 61.42 17,660,900 62.75 34.15
06-05-24 62.10 62.34 60.52 20,025,800 61.15 33.28
06-05-23 63.60 64.97 62.33 14,698,800 62.70 34.12
06-05-22 62.03 63.24 61.02 15,161,800 62.57 34.05
06-05-19 62.44 63.52 61.15 15,678,500 62.72 34.13
Date Open High Low Vol Cls adjCls
06-05-18 63.50 63.65 62.42 12,774,600 62.44 33.98
06-05-17 64.65 65.43 62.87 16,636,200 63.51 34.37
06-05-16 64.00 65.71 63.75 15,211,600 64.64 34.98
06-05-15 64.30 64.54 62.65 17,493,200 63.52 34.37
06-05-12 66.50 66.70 65.04 12,730,400 65.19 35.28
06-05-11 68.28 68.53 66.71 11,203,300 66.88 36.19
06-05-10 66.84 67.95 66.57 9,347,500 67.71 36.64
06-05-09 67.09 67.94 66.80 9,818,700 67.17 36.35
06-05-08 65.87 67.13 65.52 12,055,300 66.97 36.24
Date Open High Low Vol Cls adjCls
06-05-05 67.25 67.72 66.58 11,113,000 66.85 36.18
06-05-04 66.85 67.50 65.19 13,791,600 66.55 36.01
06-05-03 69.17 69.21 66.90 11,354,900 67.50 36.53
06-05-02 68.35 69.40 68.02 10,412,800 69.18 37.44
06-05-01 67.43 68.97 67.40 10,927,000 67.80 36.69
06-04-28 66.77 68.22 66.63 14,614,900 66.90 36.20
06-04-27 66.20 66.75 64.69 19,652,000 66.19 35.82
06-04-26 67.50 69.08 67.01 16,166,300 67.15 36.34
06-04-25 70.60 71.25 68.12 18,418,200 68.25 36.93
Date Open High Low Vol Cls adjCls
06-04-24 72.10 72.29 69.84 14,616,200 69.84 37.79
06-04-21 70.10 72.50 70.10 15,045,900 72.50 39.23
06-04-20 70.25 70.90 69.00 14,607,000 69.86 37.80
06-04-19 69.50 71.01 69.50 12,877,500 70.78 38.30
06-04-18 69.15 70.81 68.98 14,980,700 70.64 38.23
06-04-17 68.18 68.72 67.56 9,701,400 68.33 36.98
06-04-13 67.00 67.66 66.55 6,646,800 67.14 36.33
06-04-12 67.11 68.09 67.01 9,281,100 67.33 36.44
06-04-11 67.75 68.19 67.07 13,983,800 67.36 36.45
Date Open High Low Vol Cls adjCls
06-04-10 66.43 67.62 66.25 11,605,900 66.70 36.09
06-04-07 66.60 67.16 65.51 10,637,000 65.96 35.69
06-04-06 67.00 68.10 66.82 14,842,200 67.25 36.39
06-04-05 65.45 66.75 64.78 16,387,900 66.56 36.02
06-04-04 64.13 65.40 64.13 12,736,100 65.15 35.26
06-04-03 63.95 65.37 63.73 14,852,300 64.41 34.86
06-03-31 64.06 64.07 62.84 14,352,100 63.15 34.17
06-03-30 64.75 65.55 64.35 11,341,700 64.48 34.89
06-03-29 64.20 65.04 63.99 10,182,200 64.80 35.07
Date Open High Low Vol Cls adjCls
06-03-28 63.47 64.98 63.47 13,782,500 63.75 34.50
06-03-27 61.63 63.42 61.15 15,107,300 63.10 34.15
06-03-24 61.44 62.52 61.31 10,605,100 61.76 33.42
06-03-23 61.25 61.91 60.94 8,788,000 61.12 33.08
06-03-22 59.22 61.45 59.22 10,277,400 60.48 32.73
06-03-21 60.09 60.69 59.42 11,450,200 59.49 32.19
06-03-20 60.99 61.50 60.16 8,090,200 60.29 32.63
06-03-17 62.80 62.80 61.15 10,461,600 61.36 33.21
06-03-16 61.75 62.49 61.00 11,099,700 62.34 33.74
Date Open High Low Vol Cls adjCls
06-03-15 60.71 61.71 60.42 13,859,000 61.67 33.37
06-03-14 60.30 60.90 59.82 11,480,000 60.83 32.92
06-03-13 59.37 60.17 59.29 10,309,300 60.16 32.56
06-03-10 59.09 59.92 58.50 11,964,300 59.07 31.97
06-03-09 59.91 60.05 58.91 9,611,200 59.14 32.00
06-03-08 58.90 60.00 58.54 11,417,900 59.55 32.23
06-03-07 60.40 60.45 59.00 12,073,500 59.48 32.19
06-03-06 62.10 62.35 60.54 9,367,200 60.58 32.78
06-03-03 62.58 63.24 62.00 9,037,400 62.48 33.81
Date Open High Low Vol Cls adjCls
06-03-02 62.00 63.00 61.71 13,027,300 62.78 33.97
06-03-01 61.40 61.85 60.81 10,150,900 61.77 33.43
06-02-28 61.40 61.65 60.27 16,504,100 60.96 32.99
06-02-27 62.42 62.45 61.45 9,471,600 61.89 33.49
06-02-24 62.45 63.36 62.22 13,465,500 62.73 33.95
06-02-23 61.35 62.28 61.10 13,072,600 61.44 33.25
06-02-22 62.03 62.44 61.45 16,756,500 61.90 33.50
06-02-21 62.30 63.64 62.01 21,575,500 62.83 34.00
06-02-17 60.40 61.33 60.19 14,936,300 61.09 33.06
Date Open High Low Vol Cls adjCls
06-02-16 59.00 59.90 58.70 14,010,900 59.90 32.41
06-02-15 59.50 60.10 58.37 16,467,600 58.67 31.55
06-02-14 58.40 59.43 58.01 15,519,000 59.19 31.83
06-02-13 59.50 60.44 58.94 13,084,100 59.45 31.97
06-02-10 59.50 59.90 58.25 18,478,000 59.35 31.92
06-02-09 60.90 61.70 58.77 15,971,700 59.30 31.89
06-02-08 60.25 60.39 58.39 16,702,900 60.20 32.38
06-02-07 62.15 62.25 60.08 18,223,200 60.10 32.32
06-02-06 63.02 63.82 62.41 12,476,000 62.76 33.75
Date Open High Low Vol Cls adjCls
06-02-03 64.00 64.00 62.37 17,479,400 62.50 33.61
06-02-02 64.40 65.38 63.10 16,131,300 64.31 34.59
06-02-01 64.70 65.92 64.10 17,177,700 64.42 34.65
06-01-31 64.99 65.19 64.25 11,234,400 64.70 34.80
06-01-30 65.50 65.96 64.70 14,203,600 65.25 35.09
06-01-27 64.93 65.61 64.74 13,039,900 65.08 35.00
06-01-26 64.14 64.63 63.12 12,456,700 64.00 34.42
06-01-25 65.55 65.87 62.50 17,819,800 63.54 34.17
06-01-24 63.97 65.39 63.77 14,544,400 64.48 34.68
Date Open High Low Vol Cls adjCls
06-01-23 63.05 65.19 62.68 16,025,600 64.91 34.91
06-01-20 64.56 66.25 64.20 20,646,900 64.65 34.77
06-01-19 63.06 64.41 62.96 15,531,900 64.21 34.53
06-01-18 64.90 64.90 62.55 15,610,000 63.41 34.10
06-01-17 61.80 64.60 61.76 25,368,900 64.29 34.58
06-01-13 60.40 61.07 60.25 13,215,700 60.76 32.68
06-01-12 61.35 62.14 60.42 16,953,400 60.77 32.68
06-01-11 60.65 61.11 59.93 14,299,300 60.77 32.68
06-01-10 60.65 61.44 60.47 11,334,000 60.76 32.68
Date Open High Low Vol Cls adjCls
06-01-09 61.40 61.47 60.43 13,028,500 60.88 32.74
06-01-06 60.25 61.13 59.95 15,557,300 60.89 32.75
06-01-05 59.85 60.08 59.10 16,205,000 59.53 32.02
06-01-04 60.25 60.59 59.57 14,415,000 60.00 32.27
06-01-03 58.84 60.77 58.79 20,850,200 60.51 32.54
05-12-30 57.70 58.47 57.55 9,487,500 58.18 31.29
05-12-29 58.29 58.81 57.70 12,015,300 57.70 31.03
05-12-28 57.85 58.75 57.78 11,983,900 58.29 31.35
05-12-27 59.15 59.15 57.30 12,874,300 57.50 30.93
Date Open High Low Vol Cls adjCls
05-12-23 59.32 59.58 58.32 8,270,000 59.15 31.81
05-12-22 59.65 59.89 59.36 12,285,500 59.45 31.97
05-12-21 59.10 59.85 59.00 14,840,900 59.35 31.92
05-12-20 58.90 59.60 58.75 20,216,200 59.02 31.74
05-12-19 58.00 59.75 58.00 24,938,000 58.60 31.52
05-12-16 58.90 58.90 57.14 19,465,500 57.35 30.84
05-12-15 58.40 58.85 57.60 21,021,000 58.77 31.61
05-12-14 58.20 58.47 57.05 31,552,700 58.24 31.32
05-12-13 59.09 59.18 57.99 54,077,900 58.20 31.30
Date Open High Low Vol Cls adjCls
05-12-12 61.10 61.62 60.05 25,763,100 61.25 32.94
05-12-09 63.54 63.97 62.82 7,725,300 63.07 33.92
05-12-08 63.18 64.14 62.81 8,470,700 63.92 34.38
05-12-07 64.48 64.99 63.17 9,286,400 63.17 33.97
05-12-06 63.69 64.50 63.19 9,095,000 63.73 34.28
05-12-05 62.69 63.85 62.69 9,335,800 62.96 33.86
05-12-02 63.50 63.50 61.97 8,424,000 62.39 33.56
05-12-01 61.55 63.02 61.17 11,319,000 62.97 33.87
05-11-30 61.50 61.79 60.19 13,214,000 60.51 32.54
Date Open High Low Vol Cls adjCls
05-11-29 61.92 62.94 61.13 10,791,500 61.29 32.96
05-11-28 63.74 63.75 61.55 9,210,200 61.73 33.20
05-11-25 64.70 64.82 63.85 1,894,700 64.00 34.42
05-11-23 64.28 64.79 63.80 6,756,900 64.11 34.48
05-11-22 64.50 64.98 64.30 7,799,100 64.40 34.64
05-11-21 63.00 64.43 62.72 10,036,600 64.25 34.56
05-11-18 63.50 63.55 61.35 12,767,100 62.23 33.47
05-11-17 64.51 64.84 62.39 11,570,100 63.08 33.93
05-11-16 63.50 65.09 62.30 10,715,300 64.70 34.80
Date Open High Low Vol Cls adjCls
05-11-15 63.33 65.40 62.80 9,278,000 62.88 33.82
05-11-14 64.41 64.41 62.92 8,406,600 63.33 34.06
05-11-11 63.55 64.72 62.70 9,652,400 63.50 34.15
05-11-10 64.35 65.29 62.42 13,828,900 63.39 34.09
05-11-09 66.27 67.68 65.29 11,882,800 65.59 35.28
05-11-08 65.45 67.22 64.55 8,654,600 66.61 35.82
05-11-07 65.95 65.97 65.05 12,930,500 65.75 35.36
05-11-04 68.09 68.30 65.94 14,972,100 66.25 35.63
05-11-03 66.76 68.80 66.76 8,778,200 68.17 36.66
Date Open High Low Vol Cls adjCls
05-11-02 66.14 67.45 65.83 9,966,700 66.71 35.88
05-11-01 65.17 66.73 65.10 10,553,400 66.14 35.57
05-10-31 64.15 65.78 63.74 14,364,300 65.38 35.16
05-10-28 61.48 63.47 60.00 12,108,800 63.26 34.02
05-10-27 63.24 63.74 60.89 9,624,400 60.90 32.75
05-10-26 62.98 65.22 61.78 15,435,500 62.80 33.61
05-10-25 60.41 62.52 60.24 10,121,700 62.44 33.42
05-10-24 58.15 60.50 58.13 10,165,400 60.30 32.27
05-10-21 57.50 58.70 57.22 16,583,200 58.15 31.12
Date Open High Low Vol Cls adjCls
05-10-20 61.00 61.35 57.22 13,966,100 57.75 30.91
05-10-19 60.12 61.75 58.05 14,417,500 61.55 32.94
05-10-18 62.90 63.25 60.00 12,288,500 60.08 32.15
05-10-17 63.59 64.06 62.42 10,607,200 63.02 33.73
05-10-14 60.50 62.55 59.76 11,426,600 62.33 33.36
05-10-13 62.94 63.20 60.19 12,875,600 61.05 32.67
05-10-12 64.66 64.99 63.07 7,565,000 63.47 33.97
05-10-11 63.60 65.19 63.60 7,665,900 64.61 34.58
05-10-10 63.40 63.70 62.10 7,969,600 63.23 33.84
Date Open High Low Vol Cls adjCls
05-10-07 63.00 63.75 62.45 9,479,600 63.60 34.04
05-10-06 62.11 63.30 60.74 16,823,300 62.02 33.19
05-10-05 66.40 66.40 63.12 14,301,000 63.25 33.85
05-10-04 68.70 68.85 66.22 10,332,900 66.40 35.54
05-10-03 70.10 70.66 68.89 8,664,300 68.96 36.91
05-09-30 70.51 71.26 69.72 5,934,400 69.91 37.41
05-09-29 69.92 71.10 69.21 7,714,500 70.91 37.95
05-09-28 69.39 69.90 68.41 6,347,700 69.50 37.19
05-09-27 69.10 69.27 68.31 5,849,400 68.98 36.92
Date Open High Low Vol Cls adjCls
05-09-26 67.71 69.50 67.60 8,102,500 69.38 37.13
05-09-23 69.46 69.46 67.67 7,871,600 68.29 36.55
05-09-22 71.05 71.48 68.13 9,483,400 69.76 37.33
05-09-21 70.43 71.24 69.51 11,319,700 70.43 37.69
05-09-20 69.60 70.28 68.60 8,739,600 68.90 36.87
05-09-19 70.00 71.21 69.40 10,089,700 70.18 37.56
05-09-16 67.89 69.15 67.50 13,829,400 69.15 37.01
05-09-15 67.81 68.47 66.83 9,216,100 67.54 36.15
05-09-14 66.50 67.75 66.30 7,468,900 67.48 36.11
Date Open High Low Vol Cls adjCls
05-09-13 67.20 67.40 65.81 8,286,000 66.20 35.43
05-09-12 68.97 68.98 67.07 8,440,700 67.16 35.94
05-09-09 68.00 69.38 67.95 9,557,700 69.02 36.94
05-09-08 66.75 67.59 66.22 7,264,900 67.20 35.96
05-09-07 66.64 68.13 66.25 8,369,200 66.68 35.69
05-09-06 66.79 67.32 65.67 7,367,400 66.79 35.74
05-09-02 68.60 68.60 66.71 9,596,000 66.77 35.73
05-09-01 67.53 70.00 67.52 17,467,600 69.00 36.93
05-08-31 64.70 66.48 64.65 11,152,700 65.94 35.29
Date Open High Low Vol Cls adjCls
05-08-30 63.28 64.54 63.22 8,517,100 64.41 34.47
05-08-29 62.45 63.41 62.21 7,776,500 63.07 33.75
05-08-26 63.40 63.50 61.88 6,431,100 61.88 33.12
05-08-25 63.07 63.08 62.05 6,169,200 63.04 33.74
05-08-24 63.00 63.95 62.51 7,526,500 63.22 33.83
05-08-23 63.40 63.70 61.85 6,171,800 62.71 33.56
05-08-22 64.05 64.61 62.41 7,587,600 63.21 33.83
05-08-19 62.17 63.25 62.09 7,652,300 63.07 33.75
05-08-18 61.35 61.90 60.24 11,148,300 61.60 32.97
Date Open High Low Vol Cls adjCls
05-08-17 63.95 64.41 61.00 12,330,500 61.70 33.02
05-08-16 65.69 65.69 63.96 7,760,600 64.08 34.29
05-08-15 66.50 66.61 65.54 6,102,900 65.84 35.24
05-08-12 66.50 67.24 65.62 7,025,000 66.62 35.65
05-08-11 66.00 66.80 65.52 6,673,400 66.40 35.54
05-08-10 65.00 65.82 64.42 6,291,200 65.64 35.13
05-08-09 65.33 65.40 64.10 6,484,900 64.61 34.58
05-08-08 64.34 65.44 64.31 7,580,500 64.97 34.77
05-08-05 64.60 64.72 63.12 5,324,600 63.75 34.12
Date Open High Low Vol Cls adjCls
05-08-04 64.25 64.58 63.81 5,001,200 64.18 34.35
05-08-03 64.98 65.00 63.56 6,347,600 63.90 34.20
05-08-02 63.34 64.39 63.25 6,062,700 64.38 34.45
05-08-01 62.90 63.68 62.82 5,891,300 63.00 33.72
05-07-29 63.80 63.84 62.40 6,402,100 62.59 33.50
05-07-28 62.85 63.45 62.45 7,960,400 63.35 33.90
05-07-27 62.24 62.39 61.60 7,424,300 62.26 33.32
05-07-26 62.43 62.43 61.50 7,632,600 61.73 32.87
05-07-25 61.05 63.07 61.05 9,377,900 62.23 33.14
Date Open High Low Vol Cls adjCls
05-07-22 60.45 61.63 60.40 7,419,000 61.25 32.61
05-07-21 60.52 60.90 59.50 4,600,400 60.03 31.97
05-07-20 60.45 61.14 59.92 6,962,000 60.55 32.24
05-07-19 59.33 60.60 59.23 6,322,500 60.57 32.25
05-07-18 59.10 59.51 58.62 5,613,100 59.20 31.52
05-07-15 59.99 60.11 58.89 8,436,100 59.35 31.60
05-07-14 61.52 62.22 59.00 9,581,900 59.54 31.70
05-07-13 61.85 62.11 61.29 7,010,300 61.50 32.75
05-07-12 61.20 62.07 60.84 6,856,800 61.57 32.79
Date Open High Low Vol Cls adjCls
05-07-11 59.55 61.20 59.41 9,222,800 60.91 32.43
05-07-08 61.00 61.32 59.92 9,161,000 60.24 32.08
05-07-07 59.30 60.81 59.15 7,865,700 60.61 32.27
05-07-06 61.56 61.95 59.89 8,488,700 59.98 31.94
05-07-05 60.05 61.43 59.75 9,351,700 61.24 32.61
05-07-01 58.30 59.43 58.05 6,272,800 59.10 31.47
05-06-30 57.78 58.67 57.21 8,155,200 57.49 30.61
05-06-29 58.15 59.05 57.15 10,530,000 57.77 30.76
05-06-28 59.59 59.85 58.02 8,653,300 58.10 30.94
Date Open High Low Vol Cls adjCls
05-06-27 58.90 59.90 58.76 9,552,900 59.52 31.69
05-06-24 58.60 58.93 57.96 7,003,700 58.21 31.00
05-06-23 58.93 59.06 57.80 7,550,400 58.01 30.89
05-06-22 58.36 59.00 57.59 8,774,100 58.41 31.10
05-06-21 60.00 60.19 58.00 8,600,800 58.23 31.01
05-06-20 60.80 61.36 60.02 9,927,200 60.12 32.01
05-06-17 60.50 60.75 59.41 14,571,300 60.68 32.31
05-06-16 57.50 58.61 57.34 7,163,500 58.60 31.20
05-06-15 56.90 57.42 56.45 6,603,800 57.33 30.53
Date Open High Low Vol Cls adjCls
05-06-14 56.30 56.85 55.87 4,788,000 56.55 30.11
05-06-13 55.70 56.40 55.30 5,394,300 56.00 29.82
05-06-10 55.91 56.50 54.76 5,869,400 55.94 29.79
05-06-09 54.80 56.29 54.60 7,299,700 56.26 29.96
05-06-08 54.59 56.00 54.10 9,217,600 54.50 29.02
05-06-07 55.44 55.50 54.60 5,577,400 54.64 29.10
05-06-06 55.50 55.50 54.51 4,737,600 55.19 29.39
05-06-03 54.78 55.60 54.76 5,517,500 55.01 29.29
05-06-02 55.40 55.44 54.50 6,352,600 54.93 29.25
Date Open High Low Vol Cls adjCls
05-06-01 108.60 110.20 108.50 9,148,400 110.15 29.33
05-05-31 107.55 108.49 106.14 8,655,700 107.84 28.71
05-05-27 105.65 107.75 105.25 5,688,700 107.55 28.63
05-05-26 105.60 105.71 104.70 6,613,700 105.08 27.98
05-05-25 104.50 106.29 103.06 9,514,600 105.34 28.05
05-05-24 103.80 104.35 103.20 6,190,300 104.34 27.78
05-05-23 102.50 103.85 101.85 7,534,600 103.35 27.52
05-05-20 101.10 101.93 100.71 7,744,500 101.11 26.92
05-05-19 99.80 101.88 99.15 8,230,700 101.36 26.99
Date Open High Low Vol Cls adjCls
05-05-18 99.75 102.00 98.54 12,241,800 99.80 26.57
05-05-17 96.45 99.24 96.32 13,925,900 98.90 26.33
05-05-16 98.00 98.16 95.10 18,713,700 96.78 25.77
05-05-13 100.30 100.57 97.34 15,380,700 98.51 26.23
05-05-12 105.32 105.32 100.00 11,604,800 100.32 26.71
05-05-11 103.80 106.10 103.80 8,434,000 105.98 28.05
05-05-10 105.87 106.60 104.49 8,074,800 104.90 27.77
05-05-09 105.25 106.90 104.92 7,360,400 106.76 28.26
05-05-06 105.90 106.74 104.90 7,389,800 104.92 27.77
Date Open High Low Vol Cls adjCls
05-05-05 104.41 105.78 103.64 9,568,400 105.01 27.79
05-05-04 104.25 104.73 102.76 11,017,200 104.05 27.54
05-05-03 106.25 106.37 102.78 9,663,700 103.50 27.40
05-05-02 104.85 106.70 103.33 9,945,200 106.70 28.24
05-04-29 103.70 105.68 102.66 9,835,800 104.85 27.75
05-04-28 103.70 104.18 102.48 10,583,500 102.76 27.20
05-04-27 107.65 108.05 103.62 11,433,800 103.70 27.45
05-04-26 108.10 108.70 106.75 6,337,200 106.75 28.26
05-04-25 109.00 109.49 108.00 8,626,000 108.70 28.77
Date Open High Low Vol Cls adjCls
05-04-22 105.91 108.00 105.20 8,632,800 106.96 28.31
05-04-21 102.50 105.69 102.31 8,722,300 105.69 27.97
05-04-20 104.55 105.81 103.08 9,283,000 103.27 27.33
05-04-19 103.10 104.98 102.90 10,074,200 104.55 27.67
05-04-18 99.20 102.83 98.01 12,043,000 102.67 27.18
05-04-15 104.43 104.50 99.20 15,350,800 100.07 26.49
05-04-14 105.90 106.89 104.16 11,694,600 104.87 27.76
05-04-13 106.52 107.93 105.27 15,227,700 105.30 27.87
05-04-12 109.90 110.27 107.39 11,509,300 108.28 28.66
Date Open High Low Vol Cls adjCls
05-04-11 109.13 110.42 108.01 7,488,700 110.33 29.20
05-04-08 110.36 111.46 109.09 10,066,100 109.13 28.89
05-04-07 111.40 111.99 108.84 12,718,800 110.35 29.21
05-04-06 108.78 111.09 107.50 11,208,700 110.87 29.35
05-04-05 110.58 111.18 107.93 11,615,100 108.32 28.67
05-04-04 111.49 112.99 110.08 16,972,200 110.57 29.27
05-04-01 108.45 110.74 108.43 13,815,500 110.28 29.19
05-03-31 107.10 107.91 105.43 13,086,900 107.84 28.54
05-03-30 104.50 105.68 102.21 13,600,600 105.43 27.91
Date Open High Low Vol Cls adjCls
05-03-29 104.90 106.25 103.50 9,636,400 103.63 27.43
05-03-28 104.80 105.91 104.19 8,116,500 105.25 27.86
05-03-24 105.89 106.62 103.54 9,263,800 104.79 27.74
05-03-23 105.50 106.25 104.00 14,231,300 105.10 27.82
05-03-22 109.00 110.53 106.90 11,693,800 107.03 28.33
05-03-21 110.25 110.60 108.05 10,170,000 109.10 28.88
05-03-18 108.18 111.00 108.11 16,921,300 110.25 29.18
05-03-17 107.24 108.78 107.16 9,985,300 107.97 28.58
05-03-16 104.32 108.44 104.16 11,676,700 106.51 28.19
Date Open High Low Vol Cls adjCls
05-03-15 106.21 107.49 104.49 9,381,900 104.71 27.72
05-03-14 106.10 106.59 104.07 9,197,700 106.30 28.14
05-03-11 104.86 107.25 104.86 9,200,900 105.59 27.95
05-03-10 105.80 106.25 103.59 16,551,900 105.56 27.94
05-03-09 109.80 111.64 106.40 15,545,200 106.60 28.22
05-03-08 111.80 112.09 108.75 15,520,500 109.61 29.01
05-03-07 111.55 112.49 109.79 9,039,800 111.80 29.59
05-03-04 110.60 112.91 110.15 9,609,900 112.21 29.70
05-03-03 109.98 111.52 108.61 13,531,600 110.60 29.27
Date Open High Low Vol Cls adjCls
05-03-02 107.65 109.75 107.07 13,163,000 109.50 28.98
05-03-01 110.89 111.49 108.27 13,596,400 108.50 28.72
05-02-28 112.57 113.76 107.25 16,741,300 110.89 29.35
05-02-25 110.18 113.97 110.12 19,474,800 112.32 29.73
05-02-24 107.25 110.31 107.25 14,253,100 110.18 29.16
05-02-23 105.00 107.47 104.71 10,447,800 107.20 28.37
05-02-22 106.55 108.33 105.61 13,009,200 105.95 28.04
05-02-18 104.09 106.83 103.72 13,237,800 106.25 28.12
05-02-17 104.20 105.18 103.51 11,476,500 104.00 27.53
Date Open High Low Vol Cls adjCls
05-02-16 101.38 104.50 101.15 10,460,200 104.31 27.61
05-02-15 100.64 101.44 100.19 6,003,000 101.38 26.83
05-02-14 99.74 101.61 99.59 9,915,500 100.97 26.73
05-02-11 98.85 100.28 98.27 8,514,300 99.04 26.21
05-02-10 97.21 99.65 97.05 6,834,600 99.47 26.20
05-02-09 96.55 97.36 95.70 6,853,500 96.86 25.51
05-02-08 95.55 96.85 95.55 6,486,200 96.70 25.47
05-02-07 96.23 96.65 95.24 7,544,300 96.09 25.31
05-02-04 96.00 96.28 95.04 8,147,000 96.22 25.34
Date Open High Low Vol Cls adjCls
05-02-03 95.00 96.15 94.49 6,636,300 95.85 25.24
05-02-02 94.65 95.60 94.48 7,954,100 95.08 25.04
05-02-01 93.40 94.73 93.36 10,367,300 94.61 24.92
05-01-31 91.00 93.38 90.50 9,670,200 92.79 24.44
05-01-28 90.00 91.34 89.94 7,807,700 90.99 23.96
05-01-27 90.00 91.82 89.85 8,755,900 91.00 23.97
05-01-26 90.00 90.94 89.34 10,753,500 90.49 23.83
05-01-25 88.55 89.19 88.25 5,579,000 88.90 23.41
05-01-24 87.95 88.89 87.91 6,493,100 88.47 23.30
Date Open High Low Vol Cls adjCls
05-01-21 87.80 88.46 87.30 7,881,500 87.30 22.99
05-01-20 89.28 89.28 86.91 8,640,200 87.73 23.10
05-01-19 89.96 90.50 89.27 6,213,600 89.27 23.51
05-01-18 89.66 90.36 89.56 10,703,600 90.12 23.73
05-01-14 88.38 89.65 88.21 6,603,200 89.02 23.44
05-01-13 87.40 89.52 87.17 9,785,900 88.60 23.33
05-01-12 85.95 87.35 85.50 7,272,300 87.27 22.98
05-01-11 85.45 86.09 84.95 4,667,800 85.60 22.54
05-01-10 85.25 86.32 85.16 5,777,600 85.63 22.55
Date Open High Low Vol Cls adjCls
05-01-07 85.40 85.40 84.14 6,936,700 84.86 22.35
05-01-06 84.18 85.92 84.06 8,744,300 85.40 22.49
05-01-05 83.40 84.74 82.80 10,011,000 84.18 22.17
05-01-04 84.33 84.77 83.29 6,862,500 83.56 22.01
05-01-03 86.72 86.72 83.91 8,557,800 84.11 22.15
04-12-31 86.69 87.04 86.49 3,666,100 86.83 22.87
04-12-30 87.13 87.69 86.77 3,790,200 86.79 22.86
04-12-29 86.75 87.54 86.36 4,278,500 87.31 22.99
04-12-28 86.27 86.94 86.27 4,939,600 86.55 22.79
Date Open High Low Vol Cls adjCls
04-12-27 87.16 87.39 86.05 5,325,800 86.05 22.66
04-12-23 86.93 87.68 86.83 3,663,300 87.15 22.95
04-12-22 88.18 88.45 85.77 7,705,700 86.92 22.89
04-12-21 88.45 88.46 87.40 5,754,500 87.93 23.16
04-12-20 87.50 88.77 87.26 5,158,400 88.00 23.18
04-12-17 87.06 87.65 86.36 9,047,400 86.99 22.91
04-12-16 87.39 87.40 86.40 5,151,600 87.06 22.93
04-12-15 86.80 88.26 86.24 6,840,900 87.54 23.05
04-12-14 86.00 86.80 85.28 6,773,500 86.65 22.82
Date Open High Low Vol Cls adjCls
04-12-13 84.75 85.94 84.50 8,307,500 85.81 22.60
04-12-10 85.64 86.25 84.54 7,184,600 84.75 22.32
04-12-09 85.50 85.86 84.25 7,253,100 85.64 22.55
04-12-08 84.48 86.43 83.29 8,956,100 85.62 22.55
04-12-07 86.60 86.88 84.74 8,388,100 84.75 22.32
04-12-06 86.77 86.96 85.98 6,274,800 86.60 22.81
04-12-03 85.85 87.19 85.80 7,496,800 86.50 22.78
04-12-02 88.60 88.60 85.30 12,769,400 85.95 22.64
04-12-01 90.99 91.22 88.37 11,806,600 89.28 23.51
Date Open High Low Vol Cls adjCls
04-11-30 89.65 91.09 89.65 7,645,900 90.99 23.96
04-11-29 90.30 90.75 89.46 6,418,800 90.03 23.71
04-11-26 90.50 90.82 89.93 4,109,500 90.36 23.80
04-11-24 90.00 90.12 88.97 9,293,700 89.89 23.67
04-11-23 89.12 90.08 88.92 9,889,300 89.70 23.62
04-11-22 87.20 89.01 87.20 7,111,400 88.87 23.40
04-11-19 86.41 87.57 86.13 6,665,200 87.43 23.03
04-11-18 86.72 86.98 85.60 10,121,500 86.26 22.72
04-11-17 86.60 87.35 86.43 8,413,300 86.72 22.84
Date Open High Low Vol Cls adjCls
04-11-16 86.97 87.20 86.10 7,938,600 86.13 22.68
04-11-15 87.60 87.61 86.08 8,213,900 86.50 22.78
04-11-12 86.77 87.95 86.58 7,357,800 87.89 23.15
04-11-11 87.27 87.82 86.76 7,574,800 86.76 22.85
04-11-10 86.75 87.66 85.85 6,575,700 87.27 22.98
04-11-09 86.60 87.35 86.00 6,291,300 86.49 22.78
04-11-08 88.18 88.26 86.27 8,081,100 86.77 22.85
04-11-05 87.36 88.73 86.84 8,747,200 88.36 23.27
04-11-04 85.50 87.52 85.36 10,161,300 87.35 23.00
Date Open High Low Vol Cls adjCls
04-11-03 84.48 85.62 83.55 8,514,000 85.50 22.52
04-11-02 84.00 84.40 83.22 7,955,200 83.43 21.97
04-11-01 84.75 85.47 83.45 8,752,000 83.96 22.11
04-10-29 83.00 84.35 82.85 7,093,300 84.31 22.20
04-10-28 84.50 84.81 82.16 10,268,600 82.98 21.85
04-10-27 86.15 86.77 84.21 12,063,700 84.92 22.36
04-10-26 84.89 86.43 84.64 6,592,700 86.43 22.63
04-10-25 84.80 85.67 84.75 7,474,800 84.92 22.23
04-10-22 84.18 85.15 83.65 9,455,900 84.80 22.20
Date Open High Low Vol Cls adjCls
04-10-21 83.70 84.80 83.19 9,172,300 83.73 21.92
04-10-20 82.12 83.62 81.92 7,404,200 83.56 21.88
04-10-19 82.07 82.56 81.49 7,037,400 82.00 21.47
04-10-18 83.68 84.15 81.96 7,847,300 82.18 21.52
04-10-15 84.10 84.34 83.35 7,562,900 83.99 21.99
04-10-14 83.59 84.45 83.20 8,977,100 83.32 21.82
04-10-13 84.30 84.49 82.19 13,103,200 83.01 21.73
04-10-12 86.75 87.67 85.30 8,804,400 85.40 22.36
04-10-11 88.09 88.30 86.50 6,895,800 87.15 22.82
Date Open High Low Vol Cls adjCls
04-10-08 87.52 88.74 87.01 8,480,400 88.08 23.06
04-10-07 89.00 89.75 86.82 14,675,200 87.14 22.82
04-10-06 86.80 89.07 86.80 10,142,700 88.85 23.26
04-10-05 85.00 86.74 84.95 9,367,200 86.70 22.70
04-10-04 84.08 84.85 83.74 8,853,500 84.67 22.17
04-10-01 82.85 84.21 82.51 8,159,300 84.07 22.01
04-09-30 82.30 82.94 81.98 8,197,900 82.85 21.69
04-09-29 84.35 84.35 80.89 10,603,900 81.57 21.36
04-09-28 81.56 83.35 81.56 8,696,900 83.21 21.79
Date Open High Low Vol Cls adjCls
04-09-27 81.83 82.23 80.99 6,599,800 81.06 21.22
04-09-24 81.50 82.27 81.34 6,186,100 81.70 21.39
04-09-23 81.25 81.84 80.14 7,819,500 81.21 21.26
04-09-22 81.84 82.28 81.10 9,099,800 81.50 21.34
04-09-21 79.80 82.48 79.64 9,551,400 82.18 21.52
04-09-20 79.50 79.99 79.36 6,506,200 79.46 20.81
04-09-17 78.75 79.58 78.40 7,723,300 79.13 20.72
04-09-16 78.21 78.45 77.60 7,449,300 78.29 20.50
04-09-15 78.50 79.07 78.04 7,618,000 78.20 20.48
Date Open High Low Vol Cls adjCls
04-09-14 78.30 78.85 78.04 5,931,100 78.38 20.52
04-09-13 77.80 78.32 77.51 5,504,200 77.72 20.35
04-09-10 78.02 78.09 77.39 6,335,900 77.68 20.34
04-09-09 76.67 78.25 76.67 8,109,400 78.02 20.43
04-09-08 76.30 76.90 75.85 8,556,500 76.67 20.07
04-09-07 76.20 76.42 75.85 7,840,000 76.34 19.99
04-09-03 76.27 76.33 75.94 6,280,500 76.19 19.95
04-09-02 76.10 76.42 75.77 10,380,400 76.30 19.98
04-09-01 74.43 75.79 74.17 7,546,700 75.75 19.83
Date Open High Low Vol Cls adjCls
04-08-31 73.23 74.45 73.23 4,867,200 74.43 19.49
04-08-30 73.55 74.03 72.90 5,638,000 73.18 19.16
04-08-27 73.18 73.72 72.77 4,842,800 73.33 19.20
04-08-26 72.06 72.86 71.28 8,741,200 72.70 19.04
04-08-25 72.20 72.90 71.90 8,465,700 72.06 18.87
04-08-24 73.48 73.48 71.95 8,592,200 72.35 18.94
04-08-23 74.00 74.69 73.41 4,811,900 73.48 19.24
04-08-20 74.25 75.04 73.93 6,927,500 74.16 19.42
04-08-19 73.20 74.14 73.05 8,640,700 73.96 19.37
Date Open High Low Vol Cls adjCls
04-08-18 73.25 73.70 72.63 7,375,100 73.15 19.15
04-08-17 74.25 74.26 72.23 8,620,000 72.38 18.95
04-08-16 73.65 74.35 73.26 4,998,700 74.26 19.44
04-08-13 72.62 74.00 72.62 5,363,600 73.47 19.24
04-08-12 73.25 73.75 72.57 5,877,800 72.57 19.00
04-08-11 74.22 74.32 72.50 9,875,900 73.25 19.18
04-08-10 75.45 75.45 73.95 8,006,300 74.22 19.43
04-08-09 73.96 75.64 73.96 6,198,200 75.09 19.66
04-08-06 75.70 75.94 73.67 7,942,300 73.92 19.35
Date Open High Low Vol Cls adjCls
04-08-05 77.00 77.17 75.66 7,607,300 75.90 19.87
04-08-04 78.85 78.91 76.56 7,683,400 76.70 20.08
04-08-03 79.18 79.93 79.03 6,032,400 79.03 20.69
04-08-02 78.77 79.19 78.13 4,224,700 78.91 20.66
04-07-30 78.35 78.92 78.23 5,073,400 78.77 20.62
04-07-29 76.90 78.16 76.81 4,818,900 78.10 20.45
04-07-28 76.72 77.01 76.06 5,570,300 76.66 20.07
04-07-27 76.14 77.09 75.68 6,844,900 76.90 20.02
04-07-26 77.02 77.10 75.96 5,404,000 76.13 19.82
Date Open High Low Vol Cls adjCls
04-07-23 77.75 77.94 76.99 4,110,300 77.17 20.09
04-07-22 78.20 78.79 77.53 7,310,800 77.81 20.26
04-07-21 79.16 79.40 77.68 4,782,700 77.68 20.23
04-07-20 79.05 79.49 78.63 4,755,500 79.28 20.64
04-07-19 79.33 79.85 78.80 4,106,400 79.12 20.60
04-07-16 79.01 79.78 79.01 7,396,900 79.50 20.70
04-07-15 78.45 79.06 78.20 7,418,100 78.92 20.55
04-07-14 76.55 78.15 76.55 5,116,200 78.10 20.33
04-07-13 76.22 76.92 75.91 4,639,800 76.78 19.99
Date Open High Low Vol Cls adjCls
04-07-12 77.36 77.44 76.70 3,719,400 76.88 20.02
04-07-09 77.25 77.77 76.97 4,565,800 77.35 20.14
04-07-08 77.12 77.71 76.56 5,069,500 77.06 20.06
04-07-07 76.25 77.37 76.02 7,748,700 77.37 20.14
04-07-06 76.55 77.16 76.25 7,315,000 76.39 19.89
04-07-02 76.40 76.63 76.04 3,595,600 76.19 19.84
04-07-01 76.55 76.69 75.79 6,742,000 76.40 19.89
04-06-30 76.00 76.55 75.60 7,702,000 76.29 19.86
04-06-29 75.80 76.34 75.50 6,712,100 75.65 19.70
Date Open High Low Vol Cls adjCls
04-06-28 77.18 77.56 75.80 6,804,700 76.06 19.80
04-06-25 78.10 78.28 77.19 4,924,700 77.19 20.10
04-06-24 78.50 78.76 78.03 5,466,700 78.10 20.33
04-06-23 77.23 78.99 77.14 7,364,100 78.63 20.47
04-06-22 76.50 77.22 76.17 5,495,300 77.18 20.10
04-06-21 76.70 77.23 76.37 5,277,000 76.64 19.95
04-06-18 76.50 77.43 76.30 8,305,700 76.69 19.97
04-06-17 76.66 76.93 75.92 6,240,400 76.43 19.90
04-06-16 75.05 76.50 75.01 6,126,500 76.01 19.79
Date Open High Low Vol Cls adjCls
04-06-15 74.05 74.82 74.04 6,647,800 74.60 19.42
04-06-14 75.05 75.05 73.66 6,431,400 73.85 19.23
04-06-10 74.29 75.16 74.27 4,210,000 75.05 19.54
04-06-09 74.66 74.66 73.34 7,794,300 74.10 19.29
04-06-08 75.80 76.15 74.25 10,576,900 74.76 19.47
04-06-07 74.25 75.81 74.14 7,118,800 75.80 19.74
04-06-04 75.02 75.09 73.63 7,505,800 73.94 19.25
04-06-03 74.81 75.46 74.54 9,200,100 74.89 19.50
04-06-02 75.44 76.19 74.68 7,118,000 74.68 19.44
Date Open High Low Vol Cls adjCls
04-06-01 73.45 75.25 73.45 9,916,600 75.21 19.58
04-05-28 73.85 73.85 72.03 5,541,700 73.33 19.09
04-05-27 73.39 73.54 72.43 7,872,500 72.47 18.87
04-05-26 73.88 74.00 73.09 6,297,600 73.38 19.11
04-05-25 72.72 73.90 72.65 5,489,300 73.76 19.20
04-05-24 70.53 72.72 70.36 7,195,600 72.55 18.89
04-05-21 71.65 72.43 69.73 7,906,400 70.47 18.35
04-05-20 71.19 71.43 70.62 5,902,200 70.66 18.40
04-05-19 72.10 72.18 71.15 9,855,200 71.25 18.55
Date Open High Low Vol Cls adjCls
04-05-18 73.54 73.54 72.19 8,690,300 72.19 18.80
04-05-17 72.85 73.94 72.80 6,273,700 73.54 19.15
04-05-14 72.00 73.65 71.88 7,083,100 73.33 19.09
04-05-13 72.25 72.95 71.76 6,943,300 71.95 18.73
04-05-12 73.25 73.60 71.85 8,944,800 73.10 18.92
04-05-11 71.62 73.39 71.62 7,886,400 73.19 18.94
04-05-10 72.00 72.48 70.46 9,372,400 71.78 18.58
04-05-07 74.52 74.64 73.14 5,054,300 73.14 18.93
04-05-06 75.10 75.32 74.33 7,209,300 74.51 19.29
Date Open High Low Vol Cls adjCls
04-05-05 73.91 75.56 73.33 11,934,400 75.21 19.47
04-05-04 73.90 74.33 73.08 8,256,900 73.91 19.13
04-05-03 71.37 74.08 71.26 7,631,200 73.90 19.13
04-04-30 72.00 72.65 71.23 7,519,400 71.30 18.46
04-04-29 73.75 73.89 70.91 9,171,700 71.34 18.47
04-04-28 74.00 74.35 72.15 7,707,800 73.75 19.09
04-04-27 72.71 74.38 72.71 8,262,400 73.86 19.12
04-04-26 72.00 72.99 71.88 5,117,500 72.70 18.82
04-04-23 71.53 72.18 71.36 4,822,600 71.83 18.59
Date Open High Low Vol Cls adjCls
04-04-22 70.15 71.64 70.15 6,656,000 71.52 18.51
04-04-21 71.15 71.41 70.33 7,864,400 70.61 18.28
04-04-20 73.06 73.56 71.00 7,654,300 71.03 18.39
04-04-19 72.79 73.55 72.78 6,697,700 73.05 18.91
04-04-16 73.00 73.26 72.41 5,592,100 72.79 18.84
04-04-15 72.20 73.07 72.16 5,030,400 72.71 18.82
04-04-14 71.45 72.14 70.91 6,927,000 72.06 18.65
04-04-13 72.97 73.07 71.40 6,923,100 71.44 18.49
04-04-12 71.50 73.30 71.50 8,065,900 72.36 18.73
Date Open High Low Vol Cls adjCls
04-04-08 70.75 71.59 70.55 7,349,400 71.12 18.41
04-04-07 69.70 70.50 69.26 5,165,300 70.00 18.12
04-04-06 69.70 70.08 69.45 4,086,200 69.67 18.03
04-04-05 68.65 69.67 68.65 6,189,800 69.48 17.98
04-04-02 68.80 69.15 68.58 6,496,500 68.93 17.84
04-04-01 70.00 70.44 68.66 8,474,400 68.69 17.78
04-03-31 70.00 70.07 68.81 12,088,100 69.81 18.07
04-03-30 68.58 69.75 67.72 6,927,300 69.37 17.96
04-03-29 67.25 67.84 66.97 6,821,000 67.43 17.45
Date Open High Low Vol Cls adjCls
04-03-26 66.48 67.67 66.21 7,331,500 66.80 17.29
04-03-25 67.30 67.39 65.68 9,132,100 66.04 17.09
04-03-24 68.60 68.90 67.10 5,576,600 67.25 17.41
04-03-23 69.05 69.19 68.10 4,763,900 68.46 17.72
04-03-22 69.15 69.61 68.66 4,346,200 68.95 17.85
04-03-19 70.50 70.72 69.15 5,942,900 69.29 17.93
04-03-18 68.90 70.70 68.78 6,422,500 70.35 18.21
04-03-17 68.65 70.29 68.62 6,425,900 68.90 17.83
04-03-16 68.70 68.70 67.87 5,179,200 68.56 17.75
Date Open High Low Vol Cls adjCls
04-03-15 69.15 69.45 68.38 4,876,900 68.54 17.74
04-03-12 68.15 69.15 67.83 4,554,200 69.15 17.90
04-03-11 68.85 69.26 67.82 6,650,200 68.04 17.61
04-03-10 70.82 70.82 68.97 5,502,700 69.22 17.92
04-03-09 70.50 70.88 70.42 5,896,200 70.63 18.28
04-03-08 70.58 71.49 70.52 5,416,300 70.62 18.28
04-03-05 69.57 70.56 69.45 5,676,900 70.33 18.20
04-03-04 69.74 69.81 69.15 2,904,800 69.56 18.00
04-03-03 69.55 69.99 68.80 4,328,600 69.73 18.05
Date Open High Low Vol Cls adjCls
04-03-02 70.00 70.22 69.36 6,829,100 69.54 18.00
04-03-01 69.54 70.65 69.46 7,274,600 70.60 18.27
04-02-27 68.85 69.22 68.60 6,020,500 68.87 17.83
04-02-26 68.45 69.05 68.43 4,488,100 68.85 17.82
04-02-25 68.90 69.35 68.71 4,229,400 68.78 17.80
04-02-24 68.65 69.35 68.60 4,027,100 68.93 17.84
04-02-23 68.35 69.08 68.35 4,645,000 68.85 17.82
04-02-20 68.80 68.85 67.90 4,580,500 68.13 17.63
04-02-19 68.42 69.06 68.27 4,131,300 68.37 17.70
Date Open High Low Vol Cls adjCls
04-02-18 68.90 68.90 68.15 4,225,200 68.18 17.65
04-02-17 68.95 69.50 68.84 4,101,900 69.37 17.84
04-02-13 68.41 68.89 67.90 4,687,800 68.63 17.65
04-02-12 68.21 68.78 67.84 4,057,600 68.29 17.57
04-02-11 66.79 68.50 66.70 5,597,600 68.33 17.58
04-02-10 66.18 66.93 65.98 5,184,400 66.83 17.19
04-02-09 66.05 66.74 65.78 3,737,500 66.17 17.02
04-02-06 65.05 66.18 65.05 4,666,300 66.03 16.99
04-02-05 65.50 65.58 64.62 3,939,000 65.28 16.79
Date Open High Low Vol Cls adjCls
04-02-04 65.83 65.95 65.12 4,441,100 65.26 16.79
04-02-03 65.95 66.18 65.45 3,421,400 65.82 16.93
04-02-02 65.89 66.73 65.60 5,363,900 66.31 17.06
04-01-30 66.63 66.63 65.69 4,318,100 65.88 16.95
04-01-29 66.57 66.77 65.87 4,974,800 66.62 17.14
04-01-28 67.46 67.49 66.10 6,844,600 66.32 17.06
04-01-27 67.80 68.16 67.64 4,629,000 67.71 17.42
04-01-26 67.20 68.04 66.84 3,664,800 67.92 17.47
04-01-23 67.40 67.94 67.00 4,422,000 67.36 17.33
Date Open High Low Vol Cls adjCls
04-01-22 67.95 67.95 67.00 4,879,800 67.39 17.33
04-01-21 66.57 67.69 66.56 5,619,900 67.20 17.29
04-01-20 65.12 66.76 65.12 4,463,200 66.57 17.12
04-01-16 64.90 65.12 64.30 5,648,800 65.12 16.75
04-01-15 66.15 66.24 64.75 7,156,300 64.78 16.66
04-01-14 65.80 66.35 65.36 5,055,300 66.12 17.01
04-01-13 65.73 67.32 65.73 7,792,500 65.88 16.95
04-01-12 65.60 65.92 65.43 4,994,200 65.72 16.91
04-01-09 65.05 65.79 65.00 6,967,900 65.43 16.83
Date Open High Low Vol Cls adjCls
04-01-08 64.75 66.07 64.75 6,570,200 65.80 16.93
04-01-07 66.00 66.70 65.25 7,965,100 66.17 17.02
04-01-06 66.75 66.98 66.32 7,268,300 66.52 17.11
04-01-05 66.08 67.65 66.06 9,056,000 67.25 17.30
04-01-02 65.47 65.79 65.35 4,928,300 65.48 16.84
03-12-31 65.41 66.04 65.34 6,106,100 65.57 16.87
03-12-30 64.76 65.48 64.69 5,162,900 65.38 16.82
03-12-29 64.58 64.93 64.12 7,001,200 64.86 16.68
03-12-26 63.95 64.61 63.95 1,664,400 64.38 16.56
Date Open High Low Vol Cls adjCls
03-12-24 63.19 64.49 63.19 2,866,000 63.90 16.44
03-12-23 63.46 63.50 62.62 4,258,000 63.19 16.25
03-12-22 63.44 63.85 63.38 4,687,200 63.45 16.32
03-12-19 63.90 63.90 63.24 8,486,200 63.43 16.32
03-12-18 61.87 64.44 61.87 11,584,900 63.95 16.45
03-12-17 60.76 62.09 60.76 7,213,800 61.83 15.90
03-12-16 60.30 61.17 60.27 5,447,000 60.96 15.68
03-12-15 61.08 61.15 60.25 4,974,500 60.25 15.50
03-12-12 60.75 61.19 60.50 4,749,400 60.98 15.69
Date Open High Low Vol Cls adjCls
03-12-11 60.23 61.00 59.86 5,300,400 60.96 15.68
03-12-10 60.25 60.47 59.95 5,119,900 60.27 15.50
03-12-09 58.93 60.65 58.93 4,997,300 60.25 15.50
03-12-08 59.85 60.06 59.70 4,152,000 59.95 15.42
03-12-05 59.75 60.18 59.54 5,826,700 59.85 15.40
03-12-04 58.45 59.70 58.40 7,704,900 59.59 15.33
03-12-03 58.78 59.05 58.37 6,982,100 58.40 15.02
03-12-02 57.97 59.29 57.91 8,387,800 58.70 15.10
03-12-01 57.25 58.00 57.06 6,200,800 57.97 14.91
Date Open High Low Vol Cls adjCls
03-11-28 57.35 57.40 56.56 4,136,800 56.74 14.60
03-11-26 57.65 57.71 57.11 5,205,900 57.35 14.75
03-11-25 57.26 57.64 56.90 3,749,000 57.22 14.72
03-11-24 56.45 57.23 56.43 3,899,100 57.21 14.72
03-11-21 57.40 57.47 56.41 4,920,200 56.45 14.52
03-11-20 57.05 57.49 56.80 4,591,500 57.06 14.68
03-11-19 57.35 57.46 57.00 6,555,000 57.03 14.67
03-11-18 57.35 57.58 57.04 4,354,000 57.15 14.70
03-11-17 57.32 57.32 56.57 2,852,800 57.16 14.70
Date Open High Low Vol Cls adjCls
03-11-14 57.20 57.84 57.19 4,465,800 57.32 14.74
03-11-13 57.20 57.60 57.01 2,993,700 57.55 14.80
03-11-12 57.20 57.20 56.70 5,115,700 57.06 14.68
03-11-11 57.95 57.95 56.75 6,849,600 56.85 14.62
03-11-10 58.00 58.16 57.80 4,025,800 57.95 14.91
03-11-07 57.98 58.20 57.56 4,664,200 58.12 14.95
03-11-06 57.58 58.00 57.23 4,807,900 57.91 14.90
03-11-05 57.02 57.65 56.03 5,208,800 57.55 14.80
03-11-04 57.05 57.13 56.82 7,954,400 57.02 14.67
Date Open High Low Vol Cls adjCls
03-11-03 57.15 57.65 56.93 6,151,200 56.98 14.66
03-10-31 56.80 57.39 56.60 4,739,700 57.15 14.70
03-10-30 57.06 57.22 56.19 5,485,900 56.54 14.54
03-10-29 55.07 57.75 55.07 5,449,700 56.97 14.65
03-10-28 57.50 57.60 56.68 3,749,000 57.40 14.65
03-10-27 57.52 57.70 57.15 4,217,600 57.35 14.64
03-10-24 57.39 57.58 57.00 3,467,300 57.52 14.69
03-10-23 56.70 57.47 56.29 5,442,000 57.39 14.65
03-10-22 57.44 57.44 55.89 4,154,100 56.79 14.50
Date Open High Low Vol Cls adjCls
03-10-21 57.63 57.84 57.40 3,703,400 57.44 14.66
03-10-20 58.00 58.04 57.56 4,158,900 57.69 14.73
03-10-17 58.40 58.44 57.83 4,790,900 58.00 14.81
03-10-16 57.58 58.46 57.58 6,157,800 58.23 14.87
03-10-15 58.04 58.30 57.34 6,763,800 57.58 14.70
03-10-14 57.99 58.11 57.33 4,538,500 58.03 14.82
03-10-13 57.48 58.20 57.36 6,277,700 57.98 14.80
03-10-10 56.78 57.27 56.67 4,404,700 57.19 14.60
03-10-09 56.24 56.97 56.24 3,766,600 56.61 14.45
Date Open High Low Vol Cls adjCls
03-10-08 56.60 56.60 55.87 3,671,100 56.24 14.36
03-10-07 56.40 56.90 55.97 3,627,800 56.70 14.48
03-10-06 55.95 56.53 55.95 4,727,600 56.40 14.40
03-10-03 56.10 56.56 55.93 4,656,500 55.93 14.28
03-10-02 54.29 56.00 54.29 6,342,500 55.95 14.28
03-10-01 54.85 55.55 54.73 7,876,500 55.40 14.14
03-09-30 54.15 55.01 53.60 6,216,000 54.75 13.98
03-09-29 54.50 54.50 53.87 7,464,300 54.24 13.85
03-09-26 55.20 55.24 54.51 6,456,800 54.56 13.93
Date Open High Low Vol Cls adjCls
03-09-25 55.85 56.08 55.15 5,287,000 55.15 14.08
03-09-24 57.47 57.53 55.51 6,094,800 55.75 14.23
03-09-23 55.70 55.92 55.56 3,709,400 55.85 14.26
03-09-22 55.80 55.80 55.07 3,926,100 55.65 14.21
03-09-19 56.00 56.24 55.68 4,853,800 56.01 14.30
03-09-18 55.81 56.09 55.75 5,038,000 56.00 14.30
03-09-17 56.84 56.84 55.71 3,942,400 55.82 14.25
03-09-16 56.28 56.84 56.09 3,976,500 56.84 14.51
03-09-15 56.40 56.42 56.01 2,763,100 56.30 14.37
Date Open High Low Vol Cls adjCls
03-09-12 56.49 56.55 56.03 4,046,000 56.49 14.42
03-09-11 56.75 57.20 56.34 4,615,400 56.45 14.41
03-09-10 57.05 57.15 56.58 4,389,200 56.71 14.48
03-09-09 56.55 57.08 56.24 5,934,500 57.08 14.57
03-09-08 56.85 56.86 56.27 5,823,800 56.73 14.48
03-09-05 56.81 56.88 55.88 6,343,000 56.08 14.32
03-09-04 56.80 57.08 56.68 5,107,300 56.80 14.50
03-09-03 56.50 56.95 56.36 8,202,600 56.75 14.49
03-09-02 55.97 56.84 55.53 7,762,300 56.84 14.51
Date Open High Low Vol Cls adjCls
03-08-29 55.54 55.99 55.34 4,454,000 55.84 14.26
03-08-28 54.85 55.61 54.56 6,253,500 55.54 14.18
03-08-27 54.30 54.92 54.30 2,882,200 54.81 13.99
03-08-26 54.20 54.50 53.83 2,661,600 54.29 13.86
03-08-25 54.25 54.52 54.12 3,618,100 54.36 13.88
03-08-22 54.90 54.90 54.20 3,360,200 54.28 13.86
03-08-21 54.85 54.95 54.49 3,401,400 54.83 14.00
03-08-20 54.90 54.94 54.61 4,174,100 54.66 13.95
03-08-19 54.85 54.98 54.58 5,149,800 54.92 14.02
Date Open High Low Vol Cls adjCls
03-08-18 54.67 54.94 54.62 4,880,600 54.89 14.01
03-08-15 54.90 54.90 54.32 3,034,100 54.66 13.95
03-08-14 54.72 54.92 54.50 3,743,500 54.88 14.01
03-08-13 54.70 54.90 54.36 4,150,500 54.48 13.91
03-08-12 53.99 54.49 53.66 4,063,900 54.47 13.91
03-08-11 53.95 54.49 53.79 4,837,800 53.94 13.77
03-08-08 53.95 54.13 53.41 3,343,400 54.00 13.79
03-08-07 52.85 53.72 52.79 3,912,000 53.66 13.70
03-08-06 52.30 53.19 52.04 3,283,900 52.75 13.47
Date Open High Low Vol Cls adjCls
03-08-05 52.55 53.14 52.18 5,888,100 52.18 13.32
03-08-04 52.30 52.44 51.68 3,976,300 52.27 13.34
03-08-01 52.34 52.34 51.29 4,457,400 52.03 13.28
03-07-31 52.65 53.24 52.25 5,704,400 52.34 13.36
03-07-30 52.80 52.83 52.00 4,937,300 52.00 13.28
03-07-29 52.63 52.93 51.75 5,301,700 51.95 13.26
03-07-28 52.90 53.87 52.90 6,452,400 52.95 13.42
03-07-25 53.00 53.48 52.67 5,448,900 52.94 13.41
03-07-24 53.40 53.79 52.67 3,715,700 52.67 13.35
Date Open High Low Vol Cls adjCls
03-07-23 53.90 54.09 53.06 2,940,200 53.33 13.51
03-07-22 52.32 54.20 52.32 4,513,800 53.94 13.67
03-07-21 53.75 53.99 53.32 4,008,300 53.50 13.56
03-07-18 53.50 54.00 53.26 4,200,300 53.70 13.61
03-07-17 52.90 53.46 52.72 5,621,000 52.75 13.37
03-07-16 53.03 53.20 52.30 3,725,200 52.90 13.40
03-07-15 53.64 53.78 52.87 4,266,700 53.00 13.43
03-07-14 54.15 54.15 53.50 5,586,100 53.64 13.59
03-07-11 53.00 54.04 53.00 4,068,300 53.45 13.54
Date Open High Low Vol Cls adjCls
03-07-10 53.29 53.34 52.65 4,701,400 52.90 13.40
03-07-09 53.25 53.40 53.00 5,616,000 53.19 13.48
03-07-08 53.91 53.97 53.05 5,941,100 53.39 13.53
03-07-07 54.70 54.81 53.90 7,412,900 53.93 13.66
03-07-03 54.80 54.80 54.11 3,569,600 54.60 13.83
03-07-02 55.03 55.20 54.04 6,340,900 55.05 13.95
03-07-01 54.75 55.10 54.25 6,222,800 55.03 13.94
03-06-30 54.95 55.10 54.65 5,363,900 54.80 13.89
03-06-27 54.61 54.95 54.48 5,604,200 54.71 13.86
Date Open High Low Vol Cls adjCls
03-06-26 54.35 54.70 54.00 4,786,200 54.60 13.83
03-06-25 54.90 55.25 54.23 6,328,600 54.28 13.75
03-06-24 54.88 55.00 54.75 5,402,400 54.81 13.89
03-06-23 54.90 54.98 54.74 5,620,200 54.86 13.90
03-06-20 55.00 55.04 54.65 8,340,600 54.80 13.89
03-06-19 54.73 55.00 53.69 4,184,600 54.75 13.87
03-06-18 54.83 54.90 54.50 5,637,200 54.73 13.87
03-06-17 54.76 54.93 54.47 7,193,300 54.83 13.89
03-06-16 54.80 55.15 54.11 7,645,100 54.76 13.87
Date Open High Low Vol Cls adjCls
03-06-13 55.11 55.12 53.93 5,640,400 54.31 13.76
03-06-12 55.30 55.60 55.07 6,130,700 55.44 14.05
03-06-11 54.80 55.33 54.54 6,816,000 55.29 14.01
03-06-10 54.75 54.92 54.18 3,372,600 54.55 13.82
03-06-09 54.00 54.17 53.80 5,922,400 54.03 13.69
03-06-06 55.40 55.50 54.64 4,094,800 54.70 13.86
03-06-05 55.25 55.35 54.80 4,873,300 55.19 13.98
03-06-04 55.20 55.95 55.20 6,262,700 55.45 14.05
03-06-03 55.25 55.45 54.71 4,702,500 55.35 14.02
Date Open High Low Vol Cls adjCls
03-06-02 54.23 55.45 54.08 5,600,000 55.04 13.95
03-05-30 53.30 54.30 52.99 5,638,000 53.97 13.67
03-05-29 54.19 54.19 52.75 6,748,900 52.99 13.43
03-05-28 54.42 54.60 53.76 7,219,000 53.83 13.64
03-05-27 53.16 54.46 52.95 7,193,500 54.40 13.78
03-05-23 52.90 53.31 52.75 5,989,900 53.16 13.47
03-05-22 52.97 53.10 52.62 3,495,900 52.90 13.40
03-05-21 51.93 53.27 51.59 6,633,900 53.15 13.47
03-05-20 52.10 52.25 51.40 4,520,400 51.93 13.16
Date Open High Low Vol Cls adjCls
03-05-19 51.98 52.34 51.76 4,130,300 51.76 13.11
03-05-16 52.00 52.34 51.62 5,483,500 52.09 13.20
03-05-15 51.90 52.13 51.77 4,373,700 52.00 13.18
03-05-14 52.15 52.25 51.60 3,364,700 51.80 13.12
03-05-13 51.46 52.32 51.10 4,037,900 52.05 13.19
03-05-12 50.83 51.54 50.71 4,858,800 51.38 13.02
03-05-09 51.33 51.39 50.40 7,646,100 50.80 12.87
03-05-08 51.80 52.25 51.30 6,503,800 51.37 13.02
03-05-07 51.74 52.00 51.23 7,430,700 51.90 13.15
Date Open High Low Vol Cls adjCls
03-05-06 51.55 51.99 51.40 6,522,200 51.60 13.07
03-05-05 51.50 51.70 51.15 4,469,200 51.55 13.06
03-05-02 50.70 51.80 50.60 5,616,500 51.50 13.05
03-05-01 50.54 50.71 49.87 4,677,000 50.33 12.75
03-04-30 50.03 50.52 49.93 6,215,200 50.30 12.74
03-04-29 50.80 50.80 49.87 7,054,500 50.05 12.68
03-04-28 50.10 50.80 50.00 4,811,300 50.63 12.83
03-04-25 50.88 50.88 49.67 6,971,100 50.41 12.67
03-04-24 51.52 51.85 50.82 6,511,900 50.83 12.78
Date Open High Low Vol Cls adjCls
03-04-23 51.70 51.83 50.99 4,431,400 51.59 12.97
03-04-22 51.07 51.90 50.70 4,642,100 51.75 13.01
03-04-21 51.05 51.49 50.97 3,631,500 51.07 12.84
03-04-17 50.77 51.39 50.77 5,011,800 51.25 12.88
03-04-16 51.30 51.40 50.55 4,504,100 50.77 12.76
03-04-15 51.35 51.56 51.02 5,906,200 51.21 12.87
03-04-14 51.00 51.36 50.87 4,199,300 51.30 12.90
03-04-11 51.10 51.40 50.90 3,820,900 51.07 12.84
03-04-10 50.90 51.20 50.82 5,514,200 51.00 12.82
Date Open High Low Vol Cls adjCls
03-04-09 51.35 51.55 50.76 5,580,000 50.90 12.79
03-04-08 51.20 51.40 50.93 4,828,100 51.25 12.88
03-04-07 52.95 53.25 51.60 7,565,000 51.73 13.00
03-04-04 53.00 53.00 52.30 5,847,700 52.60 13.22
03-04-03 53.44 53.65 52.00 6,566,500 52.31 13.15
03-04-02 54.00 54.01 52.85 9,256,200 53.35 13.41
03-04-01 53.80 54.25 53.55 5,449,100 54.02 13.58
03-03-31 53.59 53.85 53.14 5,957,600 53.60 13.47
03-03-28 52.60 53.83 52.55 6,090,600 53.59 13.47
Date Open High Low Vol Cls adjCls
03-03-27 51.88 53.06 51.70 6,154,300 52.65 13.23
03-03-26 52.12 52.32 51.70 4,941,500 51.87 13.04
03-03-25 51.50 52.60 51.30 4,927,000 52.02 13.08
03-03-24 51.66 51.95 50.67 5,732,700 51.08 12.84
03-03-21 52.30 52.34 51.55 6,604,000 51.65 12.98
03-03-20 51.38 52.24 51.05 6,101,100 52.08 13.09
03-03-19 51.20 51.60 50.82 5,822,500 51.38 12.92
03-03-18 51.00 51.00 49.70 7,745,300 50.92 12.80
03-03-17 50.58 51.50 50.55 9,071,000 51.00 12.82
Date Open High Low Vol Cls adjCls
03-03-14 50.36 50.58 49.75 5,881,800 50.58 12.71
03-03-13 50.35 50.36 49.80 4,806,900 50.26 12.63
03-03-12 50.71 50.71 49.25 8,573,600 49.70 12.49
03-03-11 51.05 51.45 50.65 5,727,200 50.71 12.75
03-03-10 51.60 51.83 50.80 5,011,300 50.93 12.80
03-03-07 50.81 51.71 50.68 9,650,500 51.60 12.97
03-03-06 51.00 51.44 50.61 9,157,600 50.81 12.77
03-03-05 51.50 51.95 51.13 6,693,200 51.38 12.92
03-03-04 51.75 51.84 51.38 7,379,300 51.50 12.95
Date Open High Low Vol Cls adjCls
03-03-03 51.10 51.85 51.10 8,034,700 51.75 13.01
03-02-28 51.15 51.29 50.55 7,073,100 50.70 12.74
03-02-27 50.96 51.08 50.38 8,300,200 50.70 12.74
03-02-26 49.96 50.69 49.69 7,761,600 50.28 12.64
03-02-25 49.67 50.10 49.42 6,746,000 49.96 12.56
03-02-24 50.00 50.39 49.44 5,682,900 49.67 12.49
03-02-21 48.70 50.30 48.60 7,471,400 49.94 12.55
03-02-20 49.50 49.72 48.56 4,785,600 48.58 12.21
03-02-19 49.47 49.69 49.01 3,821,700 49.49 12.44
Date Open High Low Vol Cls adjCls
03-02-18 48.70 49.44 48.48 4,742,300 49.27 12.38
03-02-14 48.00 48.73 47.70 4,180,100 48.72 12.15
03-02-13 47.95 48.10 47.35 3,932,400 47.93 11.95
03-02-12 48.15 48.69 47.85 4,578,400 47.88 11.94
03-02-11 49.00 49.32 48.26 5,055,600 48.51 12.09
03-02-10 48.45 49.05 48.42 4,462,900 48.81 12.17
03-02-07 48.95 49.14 48.56 4,865,900 48.66 12.13
03-02-06 49.42 49.42 48.50 6,359,500 48.85 12.18
03-02-05 50.44 50.45 49.36 4,839,900 49.41 12.32
Date Open High Low Vol Cls adjCls
03-02-04 49.58 50.40 48.93 7,108,000 50.05 12.48
03-02-03 48.19 49.75 48.03 6,939,100 49.58 12.36
03-01-31 47.30 48.59 47.00 5,813,300 48.19 12.01
03-01-30 48.01 48.39 47.42 8,266,600 47.45 11.83
03-01-29 46.30 48.07 45.70 7,840,500 48.01 11.97
03-01-28 45.60 46.26 45.16 4,385,000 45.91 11.45
03-01-27 46.37 46.45 45.14 4,948,300 45.31 11.30
03-01-24 47.35 47.44 46.10 6,409,400 46.37 11.56
03-01-23 47.60 47.75 47.23 4,866,200 47.55 11.85
Date Open High Low Vol Cls adjCls
03-01-22 47.30 47.73 46.53 6,885,000 47.46 11.83
03-01-21 47.56 47.70 47.17 5,565,100 47.40 11.82
03-01-17 48.26 48.55 48.01 4,527,200 48.11 11.99
03-01-16 48.22 48.45 48.04 5,020,400 48.25 12.03
03-01-15 47.75 48.20 47.30 6,823,100 47.72 11.90
03-01-14 47.25 47.74 46.88 7,310,600 47.74 11.90
03-01-13 46.90 47.25 46.45 6,846,700 47.17 11.76
03-01-10 47.80 47.81 46.60 6,908,100 46.69 11.64
03-01-09 47.35 48.09 47.35 6,861,400 48.01 11.97
Date Open High Low Vol Cls adjCls
03-01-08 48.44 48.75 47.58 8,275,800 47.59 11.86
03-01-07 49.85 50.00 48.31 8,279,500 48.44 12.08
03-01-06 49.50 50.50 49.25 6,230,400 50.33 12.55
03-01-03 49.53 49.72 49.25 3,661,400 49.40 12.32
03-01-02 48.80 49.40 48.46 5,370,700 49.33 12.30
02-12-31 48.56 48.66 47.74 4,519,900 48.39 12.06
02-12-30 48.05 48.55 47.79 4,257,500 48.55 12.10
02-12-27 48.75 48.95 47.60 2,944,700 47.82 11.92
02-12-26 49.20 49.74 48.49 3,706,300 48.58 12.11
Date Open High Low Vol Cls adjCls
02-12-24 49.65 49.70 49.08 2,248,900 49.14 12.25
02-12-23 49.94 50.00 49.43 5,799,400 49.70 12.39
02-12-20 49.05 49.93 48.92 7,321,300 49.93 12.45
02-12-19 48.95 49.46 48.60 6,629,200 48.86 12.18
02-12-18 49.15 49.85 49.10 6,311,200 49.28 12.29
02-12-17 49.61 49.97 49.35 7,313,200 49.79 12.41
02-12-16 48.50 49.61 48.42 8,486,700 49.61 12.37
02-12-13 49.00 49.33 48.16 10,018,900 48.40 12.07
02-12-12 49.40 49.64 48.70 8,076,400 49.25 12.28
Date Open High Low Vol Cls adjCls
02-12-11 50.30 50.30 49.50 4,999,400 49.58 12.36
02-12-10 49.80 50.33 49.25 4,877,700 50.29 12.54
02-12-09 50.15 50.75 49.65 6,095,600 49.68 12.39
02-12-06 49.89 50.33 49.56 6,074,900 49.92 12.45
02-12-05 49.60 50.15 49.40 5,003,900 49.89 12.44
02-12-04 48.98 49.48 48.75 5,159,500 49.25 12.28
02-12-03 48.45 49.24 48.21 5,884,400 48.97 12.21
02-12-02 49.00 49.03 47.30 6,854,600 47.89 11.94
02-11-29 48.35 48.35 47.64 2,812,200 47.81 11.92
Date Open High Low Vol Cls adjCls
02-11-27 47.50 48.29 47.45 5,014,900 48.08 11.99
02-11-26 48.50 48.50 47.25 6,329,100 47.30 11.79
02-11-25 47.65 48.62 47.42 7,773,100 48.44 12.08
02-11-22 49.94 49.94 47.42 9,015,100 48.55 12.10
02-11-21 49.94 49.97 49.22 4,418,100 49.94 12.45
02-11-20 49.00 49.57 48.74 6,754,900 49.57 12.36
02-11-19 49.56 49.85 48.56 4,752,600 48.70 12.14
02-11-18 49.00 49.49 48.58 3,393,600 49.49 12.34
02-11-15 48.24 48.89 48.14 5,028,300 48.75 12.15
Date Open High Low Vol Cls adjCls
02-11-14 47.20 48.30 46.85 6,581,200 48.24 12.03
02-11-13 47.80 48.10 46.14 4,578,900 46.60 11.62
02-11-12 48.25 48.40 47.64 4,028,700 47.92 11.95
02-11-11 49.05 49.30 47.84 3,182,400 48.08 11.99
02-11-08 49.40 49.88 48.85 4,344,900 49.23 12.27
02-11-07 49.00 49.35 48.56 6,161,700 49.20 12.27
02-11-06 49.10 49.25 47.57 5,974,600 49.00 12.22
02-11-05 48.10 48.82 47.61 4,619,300 48.45 12.08
02-11-04 48.50 48.50 47.10 5,419,000 47.69 11.89
Date Open High Low Vol Cls adjCls
02-11-01 48.50 49.10 47.82 8,694,000 48.27 12.03
02-10-31 49.90 49.99 48.15 10,491,700 48.50 12.09
02-10-30 47.55 49.40 47.55 10,072,700 49.17 12.16
02-10-29 47.50 47.50 45.92 5,782,300 46.74 11.56
02-10-28 48.05 49.03 47.31 4,294,800 48.06 11.88
02-10-25 47.43 48.10 46.56 5,701,800 47.48 11.74
02-10-24 48.60 48.63 46.95 5,144,500 47.21 11.67
02-10-23 47.20 48.20 46.70 6,024,500 47.95 11.86
02-10-22 47.65 47.80 46.40 7,377,700 47.20 11.67
Date Open High Low Vol Cls adjCls
02-10-21 48.76 48.95 47.91 4,216,600 48.59 12.02
02-10-18 49.00 49.47 48.13 3,625,200 48.91 12.09
02-10-17 49.25 49.44 48.57 5,698,100 49.27 12.18
02-10-16 48.25 48.66 47.60 4,151,800 48.04 11.88
02-10-15 47.80 48.40 47.75 4,851,500 48.25 11.93
02-10-14 45.75 47.53 45.52 4,041,300 47.34 11.71
02-10-11 45.65 46.30 45.37 7,551,100 45.75 11.31
02-10-10 44.66 45.56 44.03 8,797,300 45.47 11.24
02-10-09 45.95 46.45 44.60 4,967,400 44.66 11.04
Date Open High Low Vol Cls adjCls
02-10-08 46.55 46.68 45.27 6,080,400 46.46 11.49
02-10-07 47.50 48.05 45.94 6,310,500 45.95 11.36
02-10-04 48.62 49.10 46.60 4,887,700 46.95 11.61
02-10-03 47.35 48.90 47.05 6,514,600 48.62 12.02
02-10-02 48.11 49.11 47.10 5,053,000 47.30 11.70
02-10-01 46.00 48.11 45.92 8,308,600 48.11 11.90
02-09-30 47.22 47.22 45.87 6,699,300 46.24 11.43
02-09-27 48.93 49.59 47.70 6,335,400 47.72 11.80
02-09-26 48.45 49.46 48.30 7,251,800 49.18 12.16
Date Open High Low Vol Cls adjCls
02-09-25 47.50 48.37 46.77 5,467,500 48.04 11.88
02-09-24 48.20 48.20 47.11 5,748,200 47.27 11.69
02-09-23 48.81 49.19 47.80 6,389,200 48.45 11.98
02-09-20 49.95 50.13 48.80 7,169,700 48.80 12.07
02-09-19 49.83 50.66 49.53 5,132,200 49.84 12.32
02-09-18 49.95 50.78 49.06 5,236,400 50.33 12.45
02-09-17 51.20 51.35 49.95 6,918,900 49.95 12.35
02-09-16 51.15 51.88 51.05 4,992,100 51.88 12.83
02-09-13 51.50 52.20 51.45 3,738,800 51.95 12.85
Date Open High Low Vol Cls adjCls
02-09-12 52.46 52.50 51.78 6,333,500 52.14 12.89
02-09-11 52.35 52.70 52.30 4,886,900 52.46 12.97
02-09-10 51.40 52.14 51.35 8,706,800 52.11 12.89
02-09-09 51.22 51.48 50.65 5,935,000 51.26 12.68
02-09-06 51.95 52.25 51.15 8,408,500 51.33 12.69
02-09-05 51.40 51.97 50.80 9,772,800 51.60 12.76
02-09-04 52.95 52.95 50.72 12,144,200 51.70 12.78
02-09-03 52.58 53.20 51.86 11,410,700 52.70 13.03
02-08-30 51.64 53.13 51.48 8,629,700 52.58 13.00
Date Open High Low Vol Cls adjCls
02-08-29 51.30 51.60 50.52 4,874,600 51.55 12.75
02-08-28 50.80 51.70 50.69 3,853,700 51.50 12.73
02-08-27 52.51 52.95 51.77 3,273,700 51.85 12.82
02-08-26 52.00 52.10 51.19 2,805,600 51.99 12.86
02-08-23 52.75 52.76 51.65 2,466,600 51.81 12.81
02-08-22 52.00 52.97 51.70 4,791,700 52.79 13.05
02-08-21 51.66 51.94 50.67 2,921,300 51.87 12.83
02-08-20 52.26 52.26 50.91 2,133,700 51.43 12.72
02-08-19 52.00 52.63 51.45 2,843,900 52.29 12.93
Date Open High Low Vol Cls adjCls
02-08-16 52.16 52.35 51.53 3,034,600 51.83 12.82
02-08-15 52.75 52.95 52.09 3,544,400 52.41 12.96
02-08-14 51.30 52.40 50.45 3,510,300 52.27 12.93
02-08-13 51.72 51.72 50.61 4,203,500 50.61 12.51
02-08-12 51.78 51.82 50.78 2,971,400 51.73 12.79
02-08-09 50.80 52.03 49.74 3,395,100 51.78 12.80
02-08-08 49.10 51.00 48.98 3,298,600 51.00 12.61
02-08-07 49.00 49.04 47.84 4,121,600 48.87 12.08
02-08-06 46.85 49.57 46.85 3,820,400 48.49 11.90
Date Open High Low Vol Cls adjCls
02-08-05 48.66 49.49 46.50 4,774,100 46.50 11.41
02-08-02 49.21 49.50 47.67 5,628,800 48.66 11.94
02-08-01 51.10 51.30 49.13 5,406,900 49.21 12.08
02-07-31 50.12 51.75 49.55 4,186,700 51.75 12.70
02-07-30 50.45 50.67 48.85 5,725,400 50.11 12.30
02-07-29 48.14 50.21 47.93 4,496,800 50.20 12.32
02-07-26 46.32 47.49 46.04 4,306,800 47.49 11.66
02-07-25 47.45 47.70 45.29 5,759,200 46.07 11.31
02-07-24 45.85 48.04 44.75 8,130,700 47.78 11.73
Date Open High Low Vol Cls adjCls
02-07-23 46.25 47.37 45.27 7,263,900 45.74 11.23
02-07-22 48.50 49.24 45.75 6,789,000 46.40 11.39
02-07-19 50.70 50.70 48.21 5,736,700 49.00 12.03
02-07-18 51.85 52.29 50.66 5,156,600 50.82 12.47
02-07-17 51.80 52.82 51.43 5,147,400 51.85 12.73
02-07-16 51.35 52.11 50.46 6,831,500 51.25 12.58
02-07-15 50.00 52.60 49.65 6,613,700 51.85 12.73
02-07-12 53.46 53.75 52.63 6,933,600 53.06 13.02
02-07-11 55.50 55.51 53.40 8,242,500 53.40 13.11
Date Open High Low Vol Cls adjCls
02-07-10 58.70 58.70 55.70 5,559,300 55.92 13.72
02-07-09 58.95 59.09 57.95 3,413,800 58.16 14.27
02-07-08 58.50 59.20 57.72 5,360,200 59.17 14.52
02-07-05 57.67 58.50 57.37 2,519,900 58.50 14.36
02-07-03 57.10 57.50 56.79 7,560,600 57.42 14.09
02-07-02 58.92 59.20 57.46 6,951,400 57.54 14.12
02-07-01 58.85 59.21 58.35 5,488,200 59.00 14.48
02-06-28 57.33 59.36 57.33 5,474,300 58.88 14.45
02-06-27 57.74 57.93 56.76 3,898,600 57.88 14.21
Date Open High Low Vol Cls adjCls
02-06-26 56.34 57.38 55.95 5,294,300 57.38 14.08
02-06-25 57.00 57.62 56.35 2,653,700 56.35 13.83
02-06-24 56.80 56.96 56.15 4,127,400 56.50 13.87
02-06-21 56.51 57.50 56.22 5,048,200 56.55 13.88
02-06-20 57.25 57.60 56.81 3,172,400 57.02 13.99
02-06-19 57.44 57.68 56.77 3,678,700 56.86 13.96
02-06-18 57.14 57.65 57.01 2,833,200 57.41 14.09
02-06-17 55.83 57.54 55.83 2,977,200 57.39 14.09
02-06-14 55.00 56.02 54.53 4,181,900 55.58 13.64
Date Open High Low Vol Cls adjCls
02-06-13 56.00 56.68 55.69 3,303,800 55.75 13.68
02-06-12 55.95 56.20 55.07 4,523,300 55.69 13.67
02-06-11 56.50 56.58 55.45 3,725,400 55.53 13.63
02-06-10 56.50 56.73 55.65 3,623,100 55.84 13.71
02-06-07 55.50 56.72 55.50 4,174,900 56.59 13.89
02-06-06 56.60 56.87 55.36 4,161,200 55.93 13.73
02-06-05 55.80 56.19 55.34 4,095,400 56.14 13.78
02-06-04 56.47 56.83 55.52 4,904,700 55.97 13.74
02-06-03 57.56 57.73 56.47 4,161,200 56.47 13.86
Date Open High Low Vol Cls adjCls
02-05-31 57.75 58.75 57.54 4,282,900 57.55 14.13
02-05-30 58.20 58.29 56.76 5,557,700 57.00 13.99
02-05-29 58.94 58.94 58.25 4,125,000 58.50 14.36
02-05-28 59.47 59.47 58.51 2,193,000 58.93 14.46
02-05-24 60.22 60.50 59.26 3,362,300 59.27 14.55
02-05-23 60.78 60.78 59.91 3,298,100 60.47 14.84
02-05-22 60.13 60.60 59.82 3,432,100 60.52 14.85
02-05-21 59.90 60.66 59.75 2,568,700 59.88 14.70
02-05-20 60.00 60.26 59.72 1,845,400 60.14 14.76
Date Open High Low Vol Cls adjCls
02-05-17 60.76 60.78 60.08 2,289,600 60.49 14.85
02-05-16 60.50 61.13 60.49 2,708,000 60.94 14.96
02-05-15 60.73 60.74 60.00 4,128,200 60.25 14.79
02-05-14 61.30 61.34 60.71 3,993,300 60.98 14.97
02-05-13 59.95 61.00 59.67 3,681,600 60.96 14.96
02-05-10 60.48 60.75 59.86 2,604,600 60.02 14.73
02-05-09 60.50 61.00 60.01 2,511,500 60.48 14.84
02-05-08 60.02 60.63 59.60 3,134,600 60.63 14.88
02-05-07 59.70 59.89 59.35 2,059,500 59.52 14.61
Date Open High Low Vol Cls adjCls
02-05-06 60.66 60.67 59.60 3,060,900 59.60 14.63
02-05-03 60.96 61.33 60.75 3,725,700 60.97 14.96
02-05-02 60.18 60.76 59.92 3,464,400 60.72 14.90
02-05-01 59.61 60.39 59.36 2,061,800 60.18 14.77
02-04-30 59.94 60.42 59.81 3,265,500 59.81 14.68
02-04-29 59.83 60.09 59.30 2,489,500 59.94 14.71
02-04-26 60.56 60.74 59.56 4,731,100 59.83 14.68
02-04-25 60.01 61.00 59.65 3,105,500 60.67 14.80
02-04-24 60.40 60.79 60.07 3,389,900 60.07 14.66
Date Open High Low Vol Cls adjCls
02-04-23 60.05 61.20 59.95 3,524,200 60.97 14.88
02-04-22 61.26 61.40 60.46 2,397,100 60.67 14.80
02-04-19 60.67 61.46 60.20 3,241,600 61.25 14.94
02-04-18 60.65 60.85 59.66 2,531,400 60.66 14.80
02-04-17 60.55 60.66 59.95 2,878,800 60.39 14.73
02-04-16 59.75 60.12 59.58 5,203,800 60.05 14.65
02-04-15 58.68 59.50 58.68 4,389,700 59.50 14.52
02-04-12 59.45 59.75 57.90 4,692,200 58.10 14.18
02-04-11 60.20 60.58 59.55 3,018,900 59.70 14.57
Date Open High Low Vol Cls adjCls
02-04-10 60.05 60.61 59.76 3,622,100 60.35 14.72
02-04-09 61.00 61.01 59.79 7,680,700 60.05 14.65
02-04-08 61.50 62.01 61.31 3,449,200 61.86 15.09
02-04-05 61.60 61.85 60.60 3,771,900 60.64 14.80
02-04-04 62.90 62.90 61.30 4,217,100 61.85 15.09
02-04-03 63.53 63.53 62.61 3,755,900 62.90 15.35
02-04-02 63.65 64.10 63.53 4,137,300 63.68 15.54
02-04-01 62.94 63.73 62.71 3,698,700 63.73 15.55
02-03-28 62.80 62.88 62.08 3,984,100 62.80 15.32
Date Open High Low Vol Cls adjCls
02-03-27 61.80 62.69 61.50 3,573,000 62.69 15.30
02-03-26 61.50 61.65 61.05 4,080,400 61.38 14.98
02-03-25 61.73 61.80 61.10 3,656,700 61.10 14.91
02-03-22 62.30 62.31 61.47 2,957,000 61.72 15.06
02-03-21 62.77 63.00 62.02 3,864,200 62.52 15.25
02-03-20 63.25 63.56 62.68 4,613,000 63.00 15.37
02-03-19 63.45 63.80 63.23 4,025,300 63.64 15.53
02-03-18 62.80 63.45 62.56 3,473,300 63.45 15.48
02-03-15 62.65 62.92 62.24 4,302,400 62.72 15.30
Date Open High Low Vol Cls adjCls
02-03-14 62.53 62.54 61.80 3,611,600 62.06 15.14
02-03-13 62.99 63.01 62.11 6,588,800 62.49 15.25
02-03-12 61.20 62.43 61.10 5,427,400 62.40 15.22
02-03-11 61.00 61.55 60.75 2,979,300 61.40 14.98
02-03-08 61.06 61.51 60.30 3,474,100 60.56 14.78
02-03-07 61.10 61.20 60.07 4,082,800 60.81 14.84
02-03-06 59.90 60.94 59.79 5,446,800 60.85 14.85
02-03-05 59.92 59.93 59.30 3,939,800 59.89 14.61
02-03-04 59.67 59.87 59.23 5,130,100 59.81 14.59
Date Open High Low Vol Cls adjCls
02-03-01 59.55 59.56 58.40 7,850,500 59.30 14.47
02-02-28 58.45 59.80 58.40 4,841,000 59.11 14.42
02-02-27 58.95 59.15 57.95 2,824,200 58.10 14.18
02-02-26 59.23 59.24 58.04 4,320,500 58.89 14.37
02-02-25 58.20 59.30 57.80 4,450,900 59.18 14.44
02-02-22 56.97 58.24 56.97 3,119,900 58.06 14.17
02-02-21 56.20 57.19 56.20 3,375,700 56.72 13.84
02-02-20 56.20 56.45 55.30 2,989,000 56.11 13.69
02-02-19 57.45 57.59 56.25 3,156,900 56.37 13.75
Date Open High Low Vol Cls adjCls
02-02-15 57.81 58.35 57.76 3,706,300 58.15 14.10
02-02-14 57.52 58.33 57.45 4,248,600 57.81 14.02
02-02-13 57.30 57.75 56.80 3,094,200 57.50 13.94
02-02-12 57.90 57.90 57.12 3,601,900 57.41 13.92
02-02-11 57.00 58.14 56.72 3,181,600 58.03 14.07
02-02-08 57.15 57.50 56.77 2,703,600 57.45 13.93
02-02-07 57.80 57.88 57.03 3,195,500 57.35 13.91
02-02-06 57.80 58.46 57.60 3,257,900 58.13 14.09
02-02-05 57.93 58.21 57.30 2,535,100 57.80 14.01
Date Open High Low Vol Cls adjCls
02-02-04 59.03 59.03 57.80 2,941,800 57.93 14.05
02-02-01 58.25 59.04 58.25 4,146,300 59.03 14.31
02-01-31 58.01 58.50 58.00 6,445,800 58.47 14.18
02-01-30 59.25 59.25 57.47 13,743,300 58.45 14.17
02-01-29 58.80 58.80 57.31 5,547,500 57.56 13.96
02-01-28 59.30 59.35 58.42 2,878,500 58.87 14.27
02-01-25 58.96 59.50 58.58 4,582,600 59.33 14.39
02-01-24 58.33 59.45 58.15 3,433,200 59.19 14.35
02-01-23 57.74 58.97 57.70 2,728,700 58.83 14.26
Date Open High Low Vol Cls adjCls
02-01-22 58.05 58.30 57.37 2,588,900 57.37 13.91
02-01-18 57.90 58.33 57.51 2,933,600 58.02 14.07
02-01-17 58.35 58.64 57.90 1,739,400 58.10 14.09
02-01-16 58.25 58.56 57.89 3,959,500 58.10 14.09
02-01-15 58.90 59.78 58.85 3,779,200 59.07 14.32
02-01-14 59.25 59.50 58.27 4,894,000 58.34 14.15
02-01-11 59.20 60.20 58.76 7,167,800 59.25 14.37
02-01-10 59.05 59.55 58.55 3,919,300 59.20 14.35
02-01-09 59.00 59.68 58.52 4,701,400 59.00 14.31
Date Open High Low Vol Cls adjCls
02-01-08 60.29 60.29 59.11 4,295,500 59.50 14.43
02-01-07 60.28 60.45 59.70 2,778,600 60.29 14.62
02-01-04 59.83 60.70 59.78 3,913,800 60.27 14.61
02-01-03 60.12 60.56 59.25 4,184,000 59.77 14.49
02-01-02 60.16 60.28 58.85 4,721,600 60.12 14.58
01-12-31 60.60 60.95 60.21 2,334,700 60.26 14.61
01-12-28 60.24 60.74 60.10 2,485,500 60.49 14.67
01-12-27 60.42 60.42 58.80 5,089,700 59.90 14.52
01-12-26 59.85 60.63 59.83 3,453,100 60.41 14.65
Date Open High Low Vol Cls adjCls
01-12-24 58.75 59.79 58.75 2,053,400 59.60 14.45
01-12-21 58.98 59.08 58.64 5,230,800 58.65 14.22
01-12-20 57.99 58.45 57.76 4,422,500 58.40 14.16
01-12-19 56.69 57.90 56.27 4,121,600 57.85 14.03
01-12-18 55.62 56.69 55.62 4,050,500 56.69 13.75
01-12-17 56.61 56.61 55.72 2,691,200 55.92 13.56
01-12-14 55.42 56.70 55.33 3,607,900 56.61 13.73
01-12-13 56.14 56.15 55.02 2,131,900 55.24 13.39
01-12-12 55.50 56.50 55.50 3,367,300 56.27 13.64
Date Open High Low Vol Cls adjCls
01-12-11 56.75 56.75 55.43 2,933,600 55.43 13.44
01-12-10 56.40 56.95 56.05 2,266,200 56.75 13.76
01-12-07 56.50 57.17 55.90 3,739,300 57.07 13.84
01-12-06 58.54 58.55 56.20 5,002,100 56.29 13.65
01-12-05 57.16 58.90 57.16 9,450,100 58.66 14.22
01-12-04 56.29 56.68 55.54 4,368,500 56.65 13.74
01-12-03 55.63 56.48 54.88 4,329,900 56.17 13.62
01-11-30 56.11 56.11 54.96 4,449,300 55.63 13.49
01-11-29 54.65 56.30 54.65 5,403,000 56.11 13.61
Date Open High Low Vol Cls adjCls
01-11-28 54.60 55.59 54.05 5,616,500 54.64 13.25
01-11-27 54.00 55.49 53.78 5,101,500 54.70 13.26
01-11-26 54.59 54.59 53.00 4,361,100 54.10 13.12
01-11-23 53.76 55.00 53.35 1,769,600 55.00 13.34
01-11-21 55.00 55.24 53.51 4,426,500 54.28 13.16
01-11-20 54.00 55.40 53.90 6,802,900 54.71 13.27
01-11-19 54.90 55.20 52.22 13,294,400 53.35 12.94
01-11-16 51.74 51.95 50.66 6,046,800 51.82 12.56
01-11-15 52.75 52.76 50.85 6,084,300 51.40 12.46
Date Open High Low Vol Cls adjCls
01-11-14 54.50 55.09 53.00 6,469,400 53.42 12.95
01-11-13 56.20 56.55 55.60 2,604,100 56.55 13.71
01-11-12 55.80 57.00 55.21 2,227,100 56.10 13.60
01-11-09 56.19 56.94 55.85 3,080,300 56.55 13.71
01-11-08 55.65 56.20 55.05 2,842,900 55.39 13.43
01-11-07 54.35 55.90 54.00 4,421,500 55.63 13.49
01-11-06 54.10 54.90 53.30 4,918,900 54.84 13.30
01-11-05 54.35 54.38 53.11 4,402,600 54.10 13.12
01-11-02 54.91 54.91 53.60 2,518,300 53.80 13.04
Date Open High Low Vol Cls adjCls
01-11-01 54.55 55.66 53.90 4,287,900 55.61 13.48
01-10-31 55.65 55.74 53.89 5,954,400 54.41 13.19
01-10-30 57.09 57.09 55.05 3,734,600 55.25 13.40
01-10-29 57.56 58.25 57.26 3,446,000 57.60 13.97
01-10-26 56.58 57.99 56.58 2,672,600 57.91 13.95
01-10-25 55.22 56.86 55.22 3,285,200 56.83 13.69
01-10-24 55.74 56.25 55.07 3,514,200 55.72 13.43
01-10-23 55.00 56.83 54.76 5,023,800 55.74 13.43
01-10-22 55.50 55.67 54.76 3,399,800 55.30 13.33
Date Open High Low Vol Cls adjCls
01-10-19 54.78 55.50 53.56 5,101,000 54.90 13.23
01-10-18 56.60 56.69 54.63 4,116,600 54.77 13.20
01-10-17 57.50 58.01 56.68 7,721,200 56.92 13.72
01-10-16 56.09 57.30 55.87 4,868,800 57.00 13.73
01-10-15 57.25 57.25 55.07 4,631,600 56.10 13.52
01-10-12 56.95 57.50 56.38 4,726,100 57.50 13.86
01-10-11 57.41 57.62 56.02 3,942,400 56.95 13.72
01-10-10 55.97 57.62 55.50 3,489,600 57.43 13.84
01-10-09 55.30 55.71 54.95 2,756,000 55.57 13.39
Date Open High Low Vol Cls adjCls
01-10-08 54.36 55.74 53.80 2,597,800 54.99 13.25
01-10-05 54.55 54.93 53.50 4,307,900 54.35 13.10
01-10-04 53.80 54.50 53.50 5,532,600 54.27 13.08
01-10-03 53.94 54.48 53.00 4,287,100 53.59 12.91
01-10-02 52.55 54.00 52.33 3,147,700 53.95 13.00
01-10-01 53.94 53.94 52.25 3,593,500 53.08 12.79
01-09-28 52.50 53.94 52.30 4,791,700 53.94 13.00
01-09-27 50.40 52.53 50.40 4,456,900 52.35 12.61
01-09-26 51.30 51.57 50.30 4,511,200 50.40 12.14
Date Open High Low Vol Cls adjCls
01-09-25 52.00 52.00 50.00 6,230,200 50.87 12.26
01-09-24 53.10 53.96 50.75 8,026,500 51.50 12.41
01-09-21 52.75 55.05 51.95 6,865,100 54.17 13.05
01-09-20 52.44 53.41 52.25 5,573,700 53.25 12.83
01-09-19 55.70 55.85 52.17 6,832,500 52.84 12.73
01-09-18 57.70 58.15 55.63 6,296,300 55.65 13.41
01-09-17 58.57 59.25 57.50 6,764,900 58.59 14.12
01-09-10 59.27 59.35 58.31 2,737,400 58.56 14.11
01-09-07 59.41 59.83 59.16 4,772,000 59.17 14.26
Date Open High Low Vol Cls adjCls
01-09-06 59.19 59.86 59.00 3,850,300 59.40 14.31
01-09-05 58.91 59.38 57.95 3,489,100 59.19 14.26
01-09-04 58.00 59.00 57.95 3,461,500 58.56 14.11
01-08-31 58.20 58.60 57.50 4,131,300 57.50 13.86
01-08-30 58.85 59.40 58.14 4,223,400 58.23 14.03
01-08-29 59.00 59.73 58.43 3,331,100 58.50 14.10
01-08-28 59.00 59.00 58.17 2,411,500 58.27 14.04
01-08-27 59.40 59.74 58.75 3,356,300 58.76 14.16
01-08-24 59.10 59.50 58.70 2,833,700 59.37 14.31
Date Open High Low Vol Cls adjCls
01-08-23 57.90 58.91 57.80 8,206,300 58.60 14.12
01-08-22 58.50 59.50 57.55 4,693,300 57.65 13.89
01-08-21 57.95 58.55 57.68 2,257,000 57.81 13.93
01-08-20 58.02 58.14 57.62 2,013,500 57.70 13.90
01-08-17 58.45 58.55 57.82 2,078,600 58.02 13.98
01-08-16 59.00 59.20 58.41 4,161,500 58.95 14.20
01-08-15 58.50 59.34 58.00 5,757,900 59.22 14.27
01-08-14 57.62 57.97 57.50 3,420,800 57.90 13.95
01-08-13 58.19 58.32 57.50 2,851,800 57.56 13.87
Date Open High Low Vol Cls adjCls
01-08-10 57.15 58.05 57.01 4,007,200 57.94 13.96
01-08-09 56.80 57.21 56.55 4,246,000 56.86 13.70
01-08-08 57.80 57.80 56.70 5,819,600 57.00 13.73
01-08-07 56.70 57.48 56.60 5,053,500 57.15 13.77
01-08-06 56.70 57.01 56.00 2,379,500 56.27 13.56
01-08-03 57.99 57.99 56.65 3,694,700 56.66 13.65
01-08-02 57.25 57.58 56.28 4,103,500 57.56 13.87
01-08-01 57.85 58.44 56.86 4,967,400 56.96 13.73
01-07-31 57.50 57.89 56.95 3,708,600 57.09 13.76
Date Open High Low Vol Cls adjCls
01-07-30 57.30 57.74 56.95 4,175,400 57.44 13.84
01-07-27 56.44 57.20 55.56 2,789,300 56.97 13.73
01-07-26 55.95 56.48 55.89 4,324,700 56.27 13.56
01-07-25 53.25 55.65 53.05 5,602,900 55.61 13.31
01-07-24 55.16 55.16 52.60 6,338,800 52.99 12.69
01-07-23 55.30 55.65 54.36 3,997,500 55.15 13.20
01-07-20 54.45 55.13 54.45 3,931,900 54.91 13.15
01-07-19 54.00 54.59 53.60 3,969,700 54.00 12.93
01-07-18 53.55 53.68 52.77 7,687,800 53.12 12.72
Date Open High Low Vol Cls adjCls
01-07-17 55.00 55.00 53.56 5,824,600 53.67 12.85
01-07-16 55.57 55.99 54.95 4,835,200 55.00 13.17
01-07-13 55.50 56.71 55.15 5,615,500 55.82 13.36
01-07-12 55.75 57.06 55.10 4,400,500 55.50 13.29
01-07-11 56.60 56.60 55.56 3,958,100 56.00 13.41
01-07-10 56.81 57.30 56.45 5,101,500 56.96 13.64
01-07-09 57.50 57.50 56.65 4,629,300 56.82 13.60
01-07-06 57.75 58.15 57.05 4,466,900 57.43 13.75
01-07-05 57.30 57.93 56.78 5,153,200 57.50 13.77
Date Open High Low Vol Cls adjCls
01-07-03 57.25 57.25 56.32 1,991,000 56.85 13.61
01-07-02 57.18 57.33 56.30 4,780,400 56.52 13.53
01-06-29 55.80 57.25 55.60 5,680,300 57.00 13.65
01-06-28 55.90 56.03 55.26 7,420,500 55.60 13.31
01-06-27 57.20 57.21 55.45 6,147,500 55.95 13.39
01-06-26 57.64 58.00 57.45 4,084,600 57.88 13.86
01-06-25 58.60 58.67 57.50 6,600,400 57.52 13.77
01-06-22 58.15 58.70 57.16 4,853,600 58.60 14.03
01-06-21 59.77 59.80 57.56 6,015,800 58.15 13.92
Date Open High Low Vol Cls adjCls
01-06-20 60.36 60.98 59.61 3,891,500 59.74 14.30
01-06-19 60.26 60.60 59.63 3,145,100 60.46 14.47
01-06-18 60.94 60.94 59.90 4,705,600 60.01 14.37
01-06-15 60.20 61.45 60.20 4,722,400 60.67 14.52
01-06-14 62.12 62.15 60.68 2,892,200 60.77 14.55
01-06-13 62.63 62.89 61.52 3,626,500 62.11 14.87
01-06-12 62.30 62.75 62.20 3,873,400 62.73 15.02
01-06-11 62.75 62.97 62.05 4,129,200 62.36 14.93
01-06-08 62.60 62.95 61.76 2,620,900 62.50 14.96
Date Open High Low Vol Cls adjCls
01-06-07 63.35 63.39 62.28 4,664,200 62.28 14.91
01-06-06 63.75 63.75 62.16 5,403,200 63.30 15.15
01-06-05 64.84 64.84 64.06 4,184,000 64.52 15.45
01-06-04 65.00 65.49 64.63 5,125,900 64.85 15.53
01-06-01 64.60 64.75 64.10 3,546,500 64.48 15.44
01-05-31 64.86 65.10 64.12 7,017,500 64.74 15.50
01-05-30 64.95 65.00 64.40 3,611,800 64.85 15.53
01-05-29 65.24 65.62 64.73 4,763,600 64.98 15.56
01-05-25 65.70 65.84 64.47 5,395,900 64.99 15.56
Date Open High Low Vol Cls adjCls
01-05-24 66.50 66.59 65.80 6,380,500 65.90 15.78
01-05-23 66.80 67.20 66.20 6,398,900 66.33 15.88
01-05-22 67.28 67.90 66.81 6,922,300 66.86 16.01
01-05-21 67.52 67.52 66.86 6,153,600 67.27 16.10
01-05-18 66.00 68.00 66.00 9,554,000 67.52 16.16
01-05-17 64.40 66.75 64.10 11,562,300 65.87 15.77
01-05-16 62.99 64.31 62.80 11,710,000 64.15 15.36
01-05-15 61.13 62.49 61.00 6,085,600 62.32 14.92
01-05-14 59.70 61.27 59.67 4,478,700 61.13 14.63
Date Open High Low Vol Cls adjCls
01-05-11 59.50 59.57 59.00 3,150,600 59.51 14.25
01-05-10 59.54 60.20 59.31 5,563,500 59.49 14.24
01-05-09 58.51 59.60 58.50 6,014,000 59.53 14.25
01-05-08 57.91 58.59 57.42 3,213,600 58.22 13.94
01-05-07 58.00 58.23 57.41 3,188,100 57.91 13.86
01-05-04 56.65 57.57 56.64 4,454,800 57.46 13.76
01-05-03 56.65 56.70 55.40 5,372,300 56.29 13.48
01-05-02 58.40 58.41 56.40 8,008,400 56.63 13.56
01-05-01 59.61 59.79 58.99 4,859,900 59.25 14.18
Date Open High Low Vol Cls adjCls
01-04-30 60.00 60.45 59.57 6,873,700 59.60 14.27
01-04-27 60.10 60.30 59.62 5,588,200 60.00 14.36
01-04-26 59.98 60.25 59.80 6,251,200 59.98 14.36
01-04-25 59.45 59.93 59.06 4,821,600 59.85 14.25
01-04-24 59.08 59.50 59.00 4,463,700 59.20 14.09
01-04-23 58.00 59.10 57.86 6,189,000 58.68 13.97
01-04-20 57.36 58.25 57.18 4,575,500 57.27 13.63
01-04-19 58.00 58.40 57.35 9,925,700 57.35 13.65
01-04-18 58.07 58.59 57.40 7,211,100 57.80 13.76
Date Open High Low Vol Cls adjCls
01-04-17 58.09 58.25 57.70 7,590,800 58.08 13.83
01-04-16 57.08 58.10 57.00 7,899,000 58.09 13.83
01-04-12 56.40 57.19 56.35 11,834,700 56.60 13.47
01-04-11 57.59 57.93 56.40 9,834,200 56.47 13.44
01-04-10 57.00 57.87 56.90 5,933,200 57.59 13.71
01-04-09 55.57 56.27 55.57 3,638,300 56.26 13.39
01-04-06 55.49 55.49 53.90 4,512,500 55.07 13.11
01-04-05 53.97 55.53 53.80 6,166,200 55.49 13.21
01-04-04 53.50 54.80 53.46 5,641,400 53.97 12.85
Date Open High Low Vol Cls adjCls
01-04-03 53.55 53.90 52.78 4,655,800 52.99 12.61
01-04-02 55.11 55.50 53.31 4,936,500 53.47 12.73
01-03-30 53.44 55.30 53.44 4,520,900 55.05 13.10
01-03-29 53.55 53.55 52.15 6,272,100 53.39 12.71
01-03-28 54.03 54.09 53.52 4,812,400 53.59 12.76
01-03-27 54.10 54.80 54.04 4,863,000 54.14 12.89
01-03-26 54.40 54.80 53.91 5,290,900 53.92 12.84
01-03-23 53.65 54.56 53.00 6,403,600 54.40 12.95
01-03-22 54.99 54.99 52.50 5,963,900 53.34 12.70
Date Open High Low Vol Cls adjCls
01-03-21 55.77 55.77 54.37 4,785,600 55.01 13.09
01-03-20 55.52 56.80 54.90 5,073,400 55.76 13.27
01-03-19 55.00 56.10 55.00 5,184,100 55.52 13.22
01-03-16 55.05 55.21 54.71 5,779,200 54.96 13.08
01-03-15 54.99 55.19 54.25 3,510,600 55.05 13.10
01-03-14 54.79 54.85 54.22 4,478,700 54.70 13.02
01-03-13 56.27 56.28 54.73 3,986,000 55.15 13.13
01-03-12 57.40 57.41 56.18 4,501,200 56.27 13.39
01-03-09 57.63 58.15 57.10 5,198,600 57.48 13.68
Date Open High Low Vol Cls adjCls
01-03-08 56.20 57.63 56.04 8,868,200 57.62 13.72
01-03-07 55.69 56.24 55.62 6,389,700 56.19 13.38
01-03-06 55.38 55.68 54.85 3,839,600 55.42 13.19
01-03-05 54.97 55.60 54.87 4,833,100 55.38 13.18
01-03-02 53.55 55.20 53.35 5,594,500 54.96 13.08
01-03-01 53.01 53.94 53.00 5,786,300 53.50 12.74
01-02-28 55.00 55.01 53.20 5,163,200 53.31 12.69
01-02-27 55.49 55.60 54.76 4,170,900 55.00 13.09
01-02-26 55.19 55.40 54.96 5,439,900 55.00 13.09
Date Open High Low Vol Cls adjCls
01-02-23 55.41 55.54 54.57 5,598,700 55.04 13.10
01-02-22 55.73 55.87 55.27 5,810,900 55.40 13.19
01-02-21 55.96 56.04 55.37 4,923,400 55.50 13.21
01-02-20 55.97 56.59 55.70 4,012,500 55.99 13.33
01-02-16 56.35 56.45 55.53 6,016,100 55.97 13.32
01-02-15 56.80 56.80 55.75 10,194,100 56.10 13.27
01-02-14 57.10 57.15 55.87 12,059,800 56.56 13.38
01-02-13 56.34 57.19 56.00 7,761,800 57.16 13.52
01-02-12 56.60 56.67 56.00 10,666,400 56.34 13.33
Date Open High Low Vol Cls adjCls
01-02-09 55.20 55.85 55.08 8,208,900 55.75 13.19
01-02-08 54.85 54.94 54.26 10,950,000 54.80 12.97
01-02-07 54.00 55.05 53.75 13,989,700 54.85 12.98
01-02-06 53.70 54.00 52.90 17,784,700 54.00 12.78
01-02-05 52.85 53.57 51.70 35,424,600 53.35 12.62
01-02-02 58.24 58.71 57.96 2,125,100 58.13 13.75
01-02-01 58.50 58.50 57.32 2,119,000 58.04 13.73
01-01-31 59.00 59.00 58.00 2,984,800 58.63 13.87
01-01-30 57.70 57.80 56.47 1,818,900 57.60 13.63
Date Open High Low Vol Cls adjCls
01-01-29 57.49 57.49 56.65 1,728,400 57.27 13.55
01-01-26 58.25 58.50 56.81 3,363,400 56.87 13.46
01-01-25 57.81 58.81 57.62 3,971,000 58.06 13.74
01-01-24 56.94 57.37 56.50 2,860,700 56.75 13.43
01-01-23 56.62 57.25 56.37 2,349,400 57.00 13.49
01-01-22 55.56 57.00 55.50 2,802,700 56.44 13.35
01-01-19 55.19 55.62 54.69 2,495,800 55.25 13.07
01-01-18 55.75 55.75 54.62 1,864,300 55.12 13.04
01-01-17 57.44 57.44 55.37 4,978,700 55.44 13.12
Date Open High Low Vol Cls adjCls
01-01-16 55.37 56.87 55.31 3,681,600 56.81 13.44
01-01-12 54.56 55.12 54.31 2,763,100 55.12 13.04
01-01-11 54.75 55.50 54.37 2,183,600 54.62 12.92
01-01-10 54.62 55.00 53.81 1,889,500 54.06 12.79
01-01-09 55.81 55.94 54.06 2,215,800 55.06 13.03
01-01-08 55.94 56.97 55.69 1,424,000 55.94 13.23
01-01-05 54.81 56.87 54.81 2,212,700 55.87 13.22
01-01-04 55.00 55.19 53.00 2,767,300 54.87 12.98
01-01-03 56.50 57.00 55.25 2,812,400 55.56 13.15
Date Open High Low Vol Cls adjCls
01-01-02 57.12 58.75 56.87 2,363,800 57.06 13.50
00-12-29 58.25 58.50 56.56 1,979,200 56.87 13.46
00-12-28 58.12 58.87 57.25 1,942,700 58.19 13.77
00-12-27 56.75 58.25 56.19 4,408,400 57.87 13.69
00-12-26 54.69 56.87 54.69 3,026,000 56.37 13.34
00-12-22 54.12 54.62 53.00 1,887,600 54.62 12.92
00-12-21 53.00 53.75 52.62 2,742,600 53.44 12.64
00-12-20 52.75 53.44 52.62 1,869,800 52.94 12.53
00-12-19 54.31 55.62 53.69 2,488,200 53.87 12.75
Date Open High Low Vol Cls adjCls
00-12-18 53.50 54.69 53.31 3,068,000 54.12 12.81
00-12-15 53.00 53.62 52.44 3,234,300 53.00 12.54
00-12-14 54.50 54.56 52.25 2,280,900 52.50 12.42
00-12-13 53.37 55.00 53.25 2,369,000 54.50 12.89
00-12-12 53.37 53.62 52.81 2,237,300 53.19 12.58
00-12-11 53.25 53.62 52.06 3,420,600 52.87 12.51
00-12-08 53.37 54.50 52.06 2,892,200 54.00 12.78
00-12-07 54.81 55.69 52.62 3,698,700 53.50 12.66
00-12-06 55.50 56.00 51.50 10,359,700 54.00 12.78
Date Open High Low Vol Cls adjCls
00-12-05 58.37 59.44 55.25 7,355,900 55.25 13.07
00-12-04 57.25 58.87 57.25 2,567,400 58.62 13.87
00-12-01 57.25 58.50 57.06 3,886,500 57.31 13.56
00-11-30 59.06 59.56 55.87 4,077,500 56.50 13.37
00-11-29 61.44 61.44 58.94 2,539,800 59.06 13.97
00-11-28 62.12 62.44 61.19 1,617,700 61.37 14.52
00-11-27 61.94 62.06 60.75 2,385,300 61.94 14.65
00-11-24 61.87 62.06 61.56 479,300 61.75 14.61
00-11-22 61.56 62.25 60.62 1,575,700 62.00 14.67
Date Open High Low Vol Cls adjCls
00-11-21 60.62 62.06 60.62 2,313,400 61.56 14.57
00-11-20 61.94 62.25 60.87 1,436,600 60.87 14.40
00-11-17 62.87 63.12 61.19 2,199,300 61.69 14.60
00-11-16 62.44 63.25 62.00 1,845,600 62.62 14.82
00-11-15 62.62 62.87 62.12 2,474,000 62.50 14.79
00-11-14 61.06 62.62 60.94 2,251,800 61.87 14.64
00-11-13 60.69 61.94 60.56 2,344,600 61.06 14.45
00-11-10 61.12 61.25 60.19 1,685,900 60.44 14.30
00-11-09 60.56 61.06 59.87 3,149,300 60.94 14.42
Date Open High Low Vol Cls adjCls
00-11-08 59.75 61.37 59.69 2,470,800 60.44 14.30
00-11-07 60.31 61.00 59.31 1,945,100 59.50 14.08
00-11-06 59.69 60.81 58.94 1,881,800 60.31 14.27
00-11-03 60.37 61.06 59.56 2,012,800 59.94 14.18
00-11-02 61.69 61.69 60.12 2,200,100 60.44 14.30
00-11-01 62.00 63.06 61.75 3,220,700 62.12 14.70
00-10-31 61.62 62.25 59.94 2,552,200 61.75 14.61
00-10-30 61.00 61.75 60.69 2,084,400 61.56 14.57
00-10-27 61.06 61.37 60.50 2,326,300 61.12 14.46
Date Open High Low Vol Cls adjCls
00-10-26 62.00 63.25 61.19 2,760,500 61.25 14.49
00-10-25 62.81 63.50 62.50 2,648,200 62.69 14.75
00-10-24 65.06 65.37 63.06 1,604,300 63.31 14.90
00-10-23 65.62 65.81 63.81 1,581,200 64.94 15.28
00-10-20 63.75 65.44 63.75 1,712,900 65.25 15.35
00-10-19 63.37 64.69 62.50 2,059,500 63.56 14.96
00-10-18 64.19 64.69 63.00 3,314,800 63.37 14.91
00-10-17 62.69 65.12 62.31 2,236,000 63.94 15.05
00-10-16 63.75 63.75 62.12 2,468,700 62.94 14.81
Date Open High Low Vol Cls adjCls
00-10-13 66.50 66.50 63.62 2,370,400 64.00 15.06
00-10-12 64.56 68.25 64.56 4,258,000 66.44 15.63
00-10-11 64.87 65.94 64.12 1,919,600 64.50 15.18
00-10-10 63.62 65.56 63.37 2,366,400 64.25 15.12
00-10-09 61.62 63.06 61.50 1,482,500 63.00 14.83
00-10-06 62.00 63.31 60.44 2,205,300 60.62 14.27
00-10-05 60.00 62.37 60.00 2,092,800 61.75 14.53
00-10-04 64.00 64.06 62.00 2,311,900 62.31 14.66
00-10-03 63.37 63.94 62.94 1,565,200 63.62 14.97
Date Open High Low Vol Cls adjCls
00-10-02 63.00 64.25 62.75 1,838,600 63.44 14.93
00-09-29 62.50 64.12 62.12 2,739,500 62.75 14.77
00-09-28 64.12 64.37 62.62 2,521,700 62.75 14.77
00-09-27 62.69 64.87 62.69 2,886,200 64.37 15.15
00-09-26 62.25 63.94 61.94 3,397,200 62.44 14.69
00-09-25 60.50 61.87 58.94 4,398,900 61.19 14.40
00-09-22 63.69 63.69 61.48 2,675,000 61.48 14.47
00-09-21 64.06 64.25 63.19 3,500,300 63.69 14.99
00-09-20 65.37 68.12 65.06 4,630,300 66.50 15.65
Date Open High Low Vol Cls adjCls
00-09-19 66.56 66.62 64.81 2,219,000 65.12 15.33
00-09-18 66.87 68.19 66.50 3,524,500 66.62 15.68
00-09-15 65.25 70.00 65.25 6,465,500 66.37 15.62
00-09-14 64.94 65.12 64.00 1,796,600 64.75 15.24
00-09-13 65.00 65.37 64.56 2,581,000 64.75 15.24
00-09-12 63.37 64.94 63.25 4,196,400 64.69 15.22
00-09-11 62.25 66.37 62.25 6,465,800 63.37 14.91
00-09-08 62.25 62.31 61.19 2,287,200 61.94 14.58
00-09-07 63.37 63.56 62.56 1,891,600 62.75 14.77
Date Open High Low Vol Cls adjCls
00-09-06 62.50 64.00 62.50 2,503,600 63.56 14.96
00-09-05 63.06 63.44 61.62 2,158,100 63.25 14.88
00-09-01 61.87 63.37 61.75 2,642,200 62.94 14.81
00-08-31 61.25 62.37 60.50 3,010,800 61.86 14.56
00-08-30 61.12 61.56 60.19 2,278,000 60.73 14.29
00-08-29 61.56 62.06 61.31 1,791,300 61.37 14.44
00-08-28 61.87 62.19 61.19 1,894,200 61.31 14.43
00-08-25 60.81 62.00 60.69 2,118,800 61.69 14.52
00-08-24 61.81 61.94 60.87 5,182,300 60.87 14.33
Date Open High Low Vol Cls adjCls
00-08-23 60.25 62.50 60.25 6,008,500 62.25 14.65
00-08-22 59.25 60.19 59.19 4,446,900 59.81 14.07
00-08-21 58.50 59.62 58.12 1,990,200 58.94 13.87
00-08-18 59.44 59.56 58.31 4,213,700 58.50 13.77
00-08-17 57.62 60.44 57.50 5,567,500 59.75 14.06
00-08-16 56.81 58.12 56.69 3,575,100 57.75 13.59
00-08-15 56.00 56.87 56.00 3,127,800 56.75 13.35
00-08-14 54.62 55.94 54.44 2,109,300 55.81 13.13
00-08-11 55.00 55.56 54.50 1,201,000 54.56 12.84
Date Open High Low Vol Cls adjCls
00-08-10 54.69 55.87 54.44 2,075,700 55.52 13.06
00-08-09 53.94 54.87 53.87 966,000 54.44 12.81
00-08-08 52.87 53.94 52.81 1,792,100 53.87 12.68
00-08-07 53.06 53.69 52.62 1,295,700 53.39 12.56
00-08-04 53.06 53.62 52.06 1,691,400 52.81 12.43
00-08-03 53.94 54.12 52.94 4,781,400 53.19 12.52
00-08-02 51.06 52.44 51.06 2,528,600 52.25 12.30
00-08-01 51.00 51.19 50.06 1,678,500 50.50 11.88
00-07-31 50.25 51.25 50.00 2,325,500 50.80 11.95
Date Open High Low Vol Cls adjCls
00-07-28 49.50 50.37 49.31 1,262,400 49.87 11.74
00-07-27 47.87 49.44 47.75 1,473,100 49.25 11.59
00-07-26 48.44 48.62 47.19 2,549,000 47.75 11.16
00-07-25 47.75 49.25 47.69 1,338,000 48.12 11.24
00-07-24 49.62 50.44 47.44 3,282,800 47.87 11.19
00-07-21 51.19 51.37 49.75 2,335,200 49.87 11.65
00-07-20 51.94 52.00 51.06 1,414,800 51.12 11.95
00-07-19 51.44 51.81 51.25 1,249,000 51.56 12.05
00-07-18 51.00 51.87 51.00 1,281,600 51.25 11.97
Date Open High Low Vol Cls adjCls
00-07-17 51.87 52.00 50.81 2,212,400 51.00 11.92
00-07-14 51.00 51.31 50.44 2,112,200 51.25 11.97
00-07-13 51.81 51.81 50.50 2,540,600 51.12 11.95
00-07-12 53.12 53.25 52.06 2,046,900 52.19 12.19
00-07-11 51.25 53.14 51.25 1,794,000 53.14 12.42
00-07-10 50.56 51.44 50.44 2,575,500 50.81 11.87
00-07-07 50.19 50.81 50.19 1,556,500 50.69 11.84
00-07-06 48.75 50.81 48.62 3,764,800 50.12 11.71
00-07-05 50.75 50.75 46.81 4,763,100 47.25 11.04
Date Open High Low Vol Cls adjCls
00-07-03 50.87 51.44 50.37 1,232,500 51.00 11.92
00-06-30 52.25 52.37 50.37 3,088,400 50.69 11.84
00-06-29 52.31 52.94 51.94 3,228,500 52.12 12.18
00-06-28 53.56 53.62 51.87 2,050,300 52.55 12.28
00-06-27 54.00 54.06 52.87 1,848,500 53.44 12.49
00-06-26 54.75 54.87 54.06 1,932,700 54.19 12.66
00-06-23 54.44 55.12 54.31 1,592,500 54.50 12.73
00-06-22 55.44 55.62 53.87 1,651,000 54.19 12.66
00-06-21 54.25 55.62 53.75 2,486,800 55.19 12.89
Date Open High Low Vol Cls adjCls
00-06-20 54.94 54.94 53.69 2,252,000 54.44 12.72
00-06-19 56.81 56.81 54.44 2,243,400 54.75 12.79
00-06-16 54.06 56.94 54.06 3,174,200 56.84 13.28
00-06-15 56.06 56.44 54.62 2,212,900 54.94 12.84
00-06-14 56.50 56.94 55.94 2,159,700 55.94 13.07
00-06-13 57.12 57.25 56.12 2,596,000 56.12 13.11
00-06-12 54.44 56.87 54.44 2,068,400 55.59 12.99
00-06-09 55.00 55.44 54.00 1,115,000 54.44 12.72
00-06-08 54.56 54.94 53.69 1,820,700 54.50 12.73
Date Open High Low Vol Cls adjCls
00-06-07 54.56 55.19 53.94 1,712,100 54.94 12.84
00-06-06 54.19 55.44 54.06 2,463,500 55.06 12.86
00-06-05 54.87 55.25 54.12 1,848,300 54.19 12.66
00-06-02 57.00 57.00 54.50 2,284,000 54.62 12.76
00-06-01 56.94 57.69 56.37 3,050,100 57.00 13.32
00-05-31 55.44 57.56 55.37 6,088,500 57.25 13.38
00-05-30 54.37 55.31 53.75 2,197,700 55.12 12.88
00-05-26 54.62 55.37 53.19 2,568,200 53.62 12.53
00-05-25 54.75 54.75 53.75 3,072,700 54.56 12.75
Date Open High Low Vol Cls adjCls
00-05-24 54.37 54.87 54.19 2,977,700 54.50 12.73
00-05-23 54.87 55.31 54.00 3,831,400 54.12 12.65
00-05-22 53.19 54.75 53.19 3,584,600 54.44 12.72
00-05-19 53.19 53.37 52.81 2,450,100 53.19 12.43
00-05-18 53.00 53.50 52.56 3,380,700 53.12 12.41
00-05-17 51.19 52.44 51.06 3,364,700 52.19 12.19
00-05-16 51.12 51.87 50.56 2,699,400 51.31 11.99
00-05-15 50.12 51.75 50.12 3,780,000 50.69 11.84
00-05-12 50.62 50.75 50.00 3,112,000 50.12 11.71
Date Open High Low Vol Cls adjCls
00-05-11 49.37 50.50 49.37 4,727,400 50.44 11.78
00-05-10 49.56 49.69 49.25 2,355,900 49.37 11.54
00-05-09 49.75 49.94 49.31 3,605,000 49.37 11.54
00-05-08 49.25 49.75 49.19 1,593,300 49.44 11.55
00-05-05 48.62 49.19 48.50 1,296,500 49.19 11.49
00-05-04 48.25 49.06 48.06 2,666,000 48.87 11.42
00-05-03 48.12 48.31 47.69 3,234,800 48.25 11.27
00-05-02 48.19 49.00 48.19 2,599,900 48.37 11.30
00-05-01 47.75 48.87 47.69 2,352,500 48.44 11.32
Date Open High Low Vol Cls adjCls
00-04-28 49.25 49.25 47.44 3,125,200 47.44 11.08
00-04-27 49.12 49.44 48.75 2,013,500 48.94 11.43
00-04-26 49.50 49.50 49.12 2,216,600 49.50 11.49
00-04-25 49.31 49.87 49.12 2,469,800 49.50 11.49
00-04-24 47.81 49.00 47.75 1,500,100 49.00 11.37
00-04-20 47.44 47.62 47.00 1,246,200 47.56 11.04
00-04-19 46.94 48.12 46.94 1,699,800 47.69 11.07
00-04-18 47.00 47.62 46.75 2,900,600 46.94 10.89
00-04-17 48.75 48.75 46.75 3,404,800 47.06 10.92
Date Open High Low Vol Cls adjCls
00-04-14 48.00 48.94 47.69 1,771,400 48.94 11.36
00-04-13 47.87 49.00 47.50 2,031,900 48.00 11.14
00-04-12 47.25 48.75 47.25 1,662,000 47.94 11.12
00-04-11 45.69 47.12 45.56 1,380,000 46.87 10.88
00-04-10 46.00 46.19 45.56 1,649,400 45.69 10.60
00-04-07 46.81 46.81 45.75 1,292,900 46.06 10.69
00-04-06 45.69 46.81 45.56 1,252,200 46.56 10.80
00-04-05 45.87 46.50 45.50 1,474,400 45.62 10.59
00-04-04 46.25 47.06 45.50 2,629,000 46.12 10.70
Date Open High Low Vol Cls adjCls
00-04-03 46.12 47.00 46.06 1,769,300 46.50 10.79
00-03-31 45.56 47.12 45.25 2,379,800 46.25 10.73
00-03-30 44.50 46.06 44.37 1,988,100 45.62 10.59
00-03-29 43.00 44.75 42.94 1,986,300 44.44 10.31
00-03-28 42.75 43.56 42.75 2,024,000 43.12 10.01
00-03-27 42.75 43.37 41.44 2,046,300 43.00 9.98
00-03-24 43.87 44.12 42.81 1,903,400 42.94 9.96
00-03-23 42.81 43.00 42.50 1,461,300 42.62 9.89
00-03-22 43.50 43.94 42.25 2,838,100 42.56 9.88
Date Open High Low Vol Cls adjCls
00-03-21 42.00 43.50 41.87 2,259,600 43.50 10.09
00-03-20 41.69 41.81 40.69 2,147,100 41.56 9.64
00-03-17 43.00 43.37 41.06 2,753,700 41.44 9.62
00-03-16 42.50 43.81 41.56 5,167,600 43.12 10.01
00-03-15 39.75 40.00 38.25 2,453,300 40.00 9.28
00-03-14 39.44 39.44 37.81 2,528,300 39.44 9.15
00-03-13 39.50 40.44 39.31 1,715,200 39.44 9.15
00-03-10 40.50 41.25 39.62 2,117,700 39.75 9.22
00-03-09 40.62 40.75 39.25 1,437,100 40.25 9.34
Date Open High Low Vol Cls adjCls
00-03-08 40.25 41.19 39.19 2,580,500 40.44 9.38
00-03-07 38.75 40.56 38.25 3,291,800 40.50 9.40
00-03-06 38.06 38.50 37.44 1,397,000 38.50 8.93
00-03-03 38.25 38.25 37.44 2,870,100 38.12 8.85
00-03-02 38.44 38.94 37.37 2,347,800 38.06 8.83
00-03-01 38.25 38.69 37.00 1,948,700 38.69 8.98
00-02-29 36.25 38.44 36.25 2,259,900 38.12 8.85
00-02-28 37.25 37.87 36.31 1,779,000 37.12 8.61
00-02-25 36.75 37.31 35.94 1,366,000 36.87 8.56
Date Open High Low Vol Cls adjCls
00-02-24 37.31 37.50 36.06 1,428,000 36.25 8.41
00-02-23 38.94 38.94 37.25 1,451,800 37.56 8.72
00-02-22 38.62 39.31 38.37 2,752,600 39.06 9.06
00-02-18 40.50 40.50 38.06 2,608,600 38.75 8.99
00-02-17 39.31 39.75 39.12 1,993,300 39.50 9.17
00-02-16 37.87 39.62 37.69 2,294,500 39.50 9.17
00-02-15 37.87 38.44 37.75 2,552,700 38.25 8.80
00-02-14 37.50 38.12 36.94 2,618,500 37.62 8.65
00-02-11 38.25 38.31 37.06 1,501,200 37.44 8.61
Date Open High Low Vol Cls adjCls
00-02-10 38.19 39.37 37.81 2,925,200 38.00 8.74
00-02-09 39.75 39.75 37.87 2,013,500 38.12 8.77
00-02-08 40.56 40.56 38.62 2,183,300 39.00 8.97
00-02-07 40.00 40.12 39.56 3,260,000 40.00 9.20
00-02-04 39.12 39.31 38.44 1,904,400 39.00 8.97
00-02-03 40.12 40.37 39.31 3,274,400 39.37 9.06
00-02-02 40.50 41.37 39.81 1,265,800 40.12 9.23
00-02-01 40.87 41.12 39.94 1,687,200 40.69 9.36
00-01-31 39.75 41.00 39.25 2,060,500 40.87 9.40
Date Open High Low Vol Cls adjCls
00-01-28 40.44 40.69 39.25 1,373,900 39.87 9.17
00-01-27 41.19 41.19 39.94 1,421,700 40.50 9.31
00-01-26 42.50 42.50 40.75 2,370,600 41.19 9.47
00-01-25 42.06 42.56 41.19 1,500,100 42.25 9.72
00-01-24 43.06 43.19 41.50 2,305,000 41.75 9.60
00-01-21 43.19 43.69 42.25 3,327,200 42.69 9.82
00-01-20 43.87 43.87 42.37 1,220,700 42.81 9.85
00-01-19 44.81 44.81 43.62 1,476,200 44.06 10.13
00-01-18 43.56 44.50 43.56 1,537,400 44.44 10.22
Date Open High Low Vol Cls adjCls
00-01-14 44.12 44.12 43.00 1,109,700 43.75 10.06
00-01-13 44.62 44.69 44.00 1,937,700 44.12 10.15
00-01-12 44.69 44.87 43.87 2,253,100 44.06 10.13
00-01-11 45.00 45.25 44.50 1,113,900 44.94 10.33
00-01-10 45.31 45.31 44.56 1,504,600 45.00 10.35
00-01-07 45.50 45.81 45.00 1,762,700 45.12 10.38
00-01-06 43.75 45.62 43.25 2,719,800 45.12 10.38
00-01-05 44.69 44.94 43.19 4,075,900 43.62 10.03
00-01-04 44.87 45.25 44.19 1,472,800 44.44 10.22
Date Open High Low Vol Cls adjCls
00-01-03 46.50 46.62 45.25 1,862,200 45.31 10.42
99-12-31 47.56 47.56 46.75 586,100 47.00 10.81
99-12-30 46.62 47.31 46.31 1,217,800 47.06 10.82
99-12-29 46.37 47.00 46.37 689,700 46.62 10.72
99-12-28 45.31 46.37 45.31 1,103,400 46.31 10.65
99-12-27 46.00 46.12 45.62 2,467,400 45.75 10.52
99-12-23 45.75 46.25 45.50 2,270,700 45.75 10.52
99-12-22 45.50 45.62 44.87 2,763,100 45.50 10.46
99-12-21 45.94 46.44 45.37 1,095,600 45.62 10.49
Date Open High Low Vol Cls adjCls
99-12-20 46.56 46.75 45.37 1,574,400 46.25 10.64
99-12-17 48.50 48.50 46.87 3,312,000 47.12 10.84
99-12-16 47.69 47.87 46.62 1,360,300 47.87 11.01
99-12-15 47.62 48.50 47.50 1,056,500 47.94 11.02
99-12-14 47.37 47.56 46.69 907,700 47.12 10.84
99-12-13 47.12 48.19 46.87 1,935,900 47.75 10.98
99-12-10 48.62 48.69 47.25 1,338,200 47.37 10.90
99-12-09 48.87 49.31 48.12 850,300 48.62 11.18
99-12-08 47.62 49.94 47.62 3,178,200 48.36 11.12
Date Open High Low Vol Cls adjCls
99-12-07 47.62 47.94 47.37 1,817,000 47.62 10.95
99-12-06 47.81 47.94 47.44 857,300 47.87 11.01
99-12-03 47.62 49.12 47.62 1,152,500 48.06 11.05
99-12-02 48.62 48.94 47.56 1,035,700 47.87 11.01
99-12-01 47.75 48.62 47.12 908,800 48.62 11.18
99-11-30 48.00 48.00 47.69 4,409,700 47.81 11.00
99-11-29 47.87 48.06 47.37 1,995,200 48.06 11.05
99-11-26 48.19 48.44 47.75 448,800 47.87 11.01
99-11-24 48.19 48.56 47.69 706,700 47.94 11.02
Date Open High Low Vol Cls adjCls
99-11-23 48.94 48.94 47.56 1,561,200 48.00 11.04
99-11-22 49.75 50.50 48.81 954,900 48.94 11.25
99-11-19 50.06 50.69 49.94 1,370,000 49.94 11.48
99-11-18 51.50 51.50 50.00 1,150,400 50.06 11.51
99-11-17 51.44 51.87 51.19 2,147,600 51.37 11.82
99-11-16 49.62 50.94 49.62 1,426,900 50.87 11.70
99-11-15 49.87 49.87 49.37 459,300 49.75 11.44
99-11-12 49.00 49.62 48.12 837,700 49.50 11.38
99-11-11 48.75 49.31 48.44 724,100 49.06 11.28
Date Open High Low Vol Cls adjCls
99-11-10 47.75 49.19 47.62 958,900 48.69 11.20
99-11-09 47.50 48.25 47.50 1,141,500 47.94 11.02
99-11-08 45.25 47.37 45.25 1,170,300 47.12 10.84
99-11-05 45.62 45.81 44.69 1,195,500 45.12 10.38
99-11-04 46.25 46.37 45.56 826,600 45.62 10.49
99-11-03 46.56 46.69 45.87 676,300 46.25 10.64
99-11-02 46.56 47.00 46.06 965,200 46.56 10.71
99-11-01 46.75 46.94 46.12 1,287,300 46.62 10.72
99-10-29 47.06 47.12 46.19 1,132,000 46.50 10.69
Date Open High Low Vol Cls adjCls
99-10-28 46.87 47.50 46.44 1,031,500 46.94 10.79
99-10-27 46.87 47.62 46.75 1,056,700 47.19 10.77
99-10-26 48.25 48.25 46.75 811,400 46.75 10.67
99-10-25 49.12 49.19 48.25 1,174,800 48.37 11.04
99-10-22 48.25 49.50 48.12 1,386,800 49.37 11.27
99-10-21 47.94 47.94 46.81 584,500 47.25 10.79
99-10-20 47.00 47.94 46.44 741,100 47.94 10.95
99-10-19 47.37 47.75 47.12 852,100 47.25 10.79
99-10-18 46.31 47.31 46.25 1,863,500 47.25 10.79
Date Open High Low Vol Cls adjCls
99-10-15 46.69 46.69 45.75 830,300 46.31 10.57
99-10-14 46.31 46.94 46.12 1,075,100 46.69 10.66
99-10-13 47.19 47.62 46.06 1,129,400 46.12 10.53
99-10-12 46.87 47.31 46.62 1,135,400 46.87 10.70
99-10-11 46.75 47.25 46.50 1,266,600 47.06 10.75
99-10-08 46.75 46.81 45.31 2,980,900 46.50 10.62
99-10-07 46.87 46.87 45.81 2,001,200 46.75 10.67
99-10-06 46.00 46.87 45.75 2,226,100 46.87 10.70
99-10-05 46.69 46.69 44.56 2,982,400 45.75 10.45
Date Open High Low Vol Cls adjCls
99-10-04 47.25 47.44 46.37 1,364,000 46.75 10.67
99-10-01 48.50 49.00 47.00 1,498,800 47.50 10.85
99-09-30 48.50 49.06 48.12 2,374,300 48.75 11.13
99-09-29 46.75 48.87 46.75 2,329,200 48.50 11.07
99-09-28 48.37 48.37 45.81 2,960,900 46.75 10.67
99-09-27 49.56 50.00 48.12 3,893,300 48.44 11.06
99-09-24 53.81 53.81 49.50 3,184,200 49.50 11.30
99-09-23 54.56 55.56 53.44 1,314,900 53.87 12.30
99-09-22 53.25 54.94 53.12 1,395,400 54.56 12.46
Date Open High Low Vol Cls adjCls
99-09-21 55.37 55.37 52.56 1,582,200 53.06 12.12
99-09-20 55.37 57.25 55.25 4,481,300 56.56 12.91
99-09-17 51.44 54.00 51.00 2,057,400 53.75 12.27
99-09-16 52.00 52.37 51.50 707,000 51.50 11.76
99-09-15 52.62 52.75 52.19 1,263,500 52.37 11.96
99-09-14 52.94 53.44 52.81 865,700 52.87 12.07
99-09-13 53.12 53.50 52.75 985,600 52.94 12.09
99-09-10 53.44 53.94 53.06 831,900 53.75 12.27
99-09-09 53.06 54.44 53.00 1,989,400 53.19 12.14
Date Open High Low Vol Cls adjCls
99-09-08 52.87 53.87 52.44 771,000 52.81 12.06
99-09-07 52.25 53.56 51.87 955,200 53.12 12.13
99-09-03 51.50 52.00 51.31 999,800 52.00 11.87
99-09-02 51.81 51.81 50.19 1,232,500 50.94 11.63
99-09-01 51.25 52.06 51.06 2,533,800 52.06 11.89
99-08-31 51.19 51.87 51.00 1,367,400 51.00 11.64
99-08-30 51.19 51.75 50.94 1,133,300 50.94 11.63
99-08-27 51.75 51.94 51.19 1,295,500 51.50 11.76
99-08-26 52.44 52.69 51.69 1,190,500 51.69 11.80
Date Open High Low Vol Cls adjCls
99-08-25 53.00 53.50 52.69 1,306,000 52.87 12.07
99-08-24 53.06 53.06 52.12 927,100 53.00 12.10
99-08-23 52.75 53.31 52.62 924,000 53.31 12.17
99-08-20 52.44 53.12 52.19 847,100 52.81 12.06
99-08-19 52.19 52.69 51.75 1,113,400 51.94 11.86
99-08-18 52.62 53.37 52.12 794,600 52.44 11.97
99-08-17 52.37 52.94 51.75 874,100 52.87 12.07
99-08-16 51.37 52.06 51.25 720,400 51.94 11.86
99-08-13 52.87 52.87 51.69 960,200 52.00 11.87
Date Open High Low Vol Cls adjCls
99-08-12 52.31 53.19 52.12 949,700 52.44 11.97
99-08-11 52.31 53.00 51.19 1,307,000 53.00 12.10
99-08-10 52.25 53.00 52.00 1,315,700 52.56 12.00
99-08-09 51.37 52.19 51.37 925,000 52.19 11.92
99-08-06 51.62 51.94 50.81 1,324,600 51.31 11.72
99-08-05 51.19 52.19 50.87 1,581,700 51.87 11.84
99-08-04 51.00 51.56 50.75 1,318,800 51.19 11.69
99-08-03 50.37 51.06 50.06 1,460,500 50.75 11.59
99-08-02 51.44 52.37 50.37 1,111,600 50.50 11.53
Date Open High Low Vol Cls adjCls
99-07-30 50.81 52.19 50.81 1,058,800 51.31 11.72
99-07-29 51.06 51.37 50.37 1,305,700 50.81 11.60
99-07-28 51.00 52.00 51.00 1,360,800 51.31 11.64
99-07-27 52.06 52.31 51.50 1,259,300 51.94 11.78
99-07-26 53.00 53.00 52.31 929,000 52.31 11.86
99-07-23 52.69 53.31 52.69 986,400 53.25 12.08
99-07-22 53.19 53.25 52.44 1,340,900 52.69 11.95
99-07-21 52.75 53.50 52.44 1,945,300 53.12 12.05
99-07-20 53.62 53.87 52.69 3,685,300 52.87 11.99
Date Open High Low Vol Cls adjCls
99-07-19 53.31 53.87 52.87 2,593,400 53.62 12.16
99-07-16 52.41 53.50 52.37 2,035,800 53.31 12.09
99-07-15 52.25 52.56 52.00 2,041,600 52.37 11.88
99-07-14 51.75 52.25 51.56 1,242,500 52.00 11.79
99-07-13 51.81 51.94 51.37 1,085,100 51.75 11.74
99-07-12 51.87 52.19 51.69 1,181,300 52.00 11.79
99-07-09 51.94 51.94 51.31 1,104,500 51.62 11.71
99-07-08 51.94 52.44 51.19 1,631,000 51.44 11.67
99-07-07 52.50 52.50 51.25 1,000,100 51.50 11.68
Date Open High Low Vol Cls adjCls
99-07-06 51.00 52.00 50.81 1,045,700 52.00 11.79
99-07-02 50.12 50.50 49.87 1,380,200 50.31 11.41
99-07-01 50.00 50.00 49.50 1,355,300 49.87 11.31
99-06-30 49.12 50.50 48.62 2,184,300 50.31 11.41
99-06-29 48.12 48.25 47.62 978,300 48.19 10.93
99-06-28 47.75 48.37 47.50 1,403,800 48.37 10.97
99-06-25 49.25 49.37 47.25 1,452,100 47.69 10.82
99-06-24 50.81 50.81 48.87 809,300 49.25 11.17
99-06-23 49.44 50.56 49.19 2,064,400 50.44 11.44
Date Open High Low Vol Cls adjCls
99-06-22 49.50 49.69 48.87 1,193,200 49.50 11.23
99-06-21 51.94 51.94 49.62 1,175,800 50.19 11.38
99-06-18 51.75 52.19 51.62 1,723,600 51.81 11.75
99-06-17 52.00 52.25 51.94 1,648,900 52.19 11.84
99-06-16 54.00 54.31 52.62 981,200 52.62 11.94
99-06-15 53.44 54.69 53.00 1,826,200 54.00 12.25
99-06-14 52.94 53.62 52.87 881,200 53.31 12.09
99-06-11 52.31 53.31 52.31 639,800 52.69 11.95
99-06-10 52.31 53.19 52.00 820,300 52.44 11.89
Date Open High Low Vol Cls adjCls
99-06-09 52.50 52.87 52.00 1,109,200 52.31 11.86
99-06-08 53.44 53.44 52.25 817,500 52.50 11.91
99-06-07 53.25 54.00 52.94 1,176,100 53.37 12.11
99-06-04 53.31 54.00 52.87 1,337,700 53.25 12.08
99-06-03 53.00 54.00 53.00 1,658,300 53.50 12.13
99-06-02 52.87 54.00 52.87 2,200,900 52.94 12.01
99-06-01 52.31 52.94 51.69 2,349,400 52.81 11.98
99-05-28 51.87 52.44 51.12 1,560,500 52.44 11.89
99-05-27 52.37 52.37 51.50 2,003,100 51.81 11.75
Date Open High Low Vol Cls adjCls
99-05-26 51.69 53.00 51.69 2,385,600 52.44 11.89
99-05-25 51.75 52.94 51.44 2,938,400 51.44 11.67
99-05-24 51.25 52.06 51.06 3,066,700 51.56 11.69
99-05-21 50.25 51.31 50.25 1,350,300 51.06 11.58
99-05-20 49.81 50.75 49.81 961,200 50.19 11.38
99-05-19 50.06 50.69 49.81 1,146,500 49.87 11.31
99-05-18 50.31 50.44 49.62 1,108,900 50.06 11.35
99-05-17 49.87 50.75 49.31 856,300 50.25 11.40
99-05-14 50.00 50.81 49.62 1,165,300 49.62 11.26
Date Open High Low Vol Cls adjCls
99-05-13 50.00 51.06 49.75 888,800 50.25 11.40
99-05-12 51.25 51.25 49.62 1,762,500 50.00 11.34
99-05-11 51.50 51.75 50.81 1,556,300 51.25 11.62
99-05-10 50.75 51.12 50.06 1,639,700 50.75 11.51
99-05-07 50.62 51.12 49.87 2,224,200 50.37 11.43
99-05-06 50.87 50.87 49.50 1,104,200 50.50 11.45
99-05-05 51.37 51.56 49.62 1,473,900 50.87 11.54
99-05-04 51.75 52.44 51.25 1,554,200 51.31 11.64
99-05-03 50.50 51.94 50.50 1,494,600 51.75 11.74
Date Open High Low Vol Cls adjCls
99-04-30 51.31 51.44 50.56 2,639,000 50.62 11.48
99-04-29 49.50 52.87 49.50 3,352,900 51.25 11.62
99-04-28 48.37 50.19 48.31 1,584,600 49.44 11.14
99-04-27 47.50 48.81 47.50 2,297,200 47.69 10.74
99-04-26 47.87 47.87 46.44 1,080,100 47.00 10.59
99-04-23 48.62 48.81 47.56 1,018,200 47.87 10.78
99-04-22 47.87 48.62 47.44 1,789,500 48.56 10.94
99-04-21 48.37 48.75 47.62 1,854,300 47.75 10.76
99-04-20 49.69 49.69 47.75 2,053,400 48.25 10.87
Date Open High Low Vol Cls adjCls
99-04-19 50.37 52.00 49.12 3,465,200 49.44 11.14
99-04-16 49.87 50.62 49.69 3,058,500 50.19 11.30
99-04-15 47.94 50.00 47.94 2,849,200 49.81 11.22
99-04-14 48.00 48.44 47.87 1,109,200 48.06 10.83
99-04-13 48.25 48.81 48.00 964,400 48.50 10.92
99-04-12 48.50 49.75 48.50 1,981,300 49.06 11.05
99-04-09 48.25 48.75 47.94 1,721,500 48.62 10.95
99-04-08 47.62 48.50 47.62 3,742,500 48.25 10.87
99-04-07 47.50 47.75 47.06 2,085,200 47.69 10.74
Date Open High Low Vol Cls adjCls
99-04-06 47.69 47.87 47.31 1,490,900 47.50 10.70
99-04-05 47.44 48.25 47.25 1,546,300 47.69 10.74
99-04-01 47.12 47.37 46.87 2,331,800 47.25 10.64
99-03-31 47.37 47.44 46.50 1,455,300 47.25 10.64
99-03-30 47.50 47.56 46.69 1,865,800 47.37 10.67
99-03-29 46.25 48.44 46.25 3,036,000 48.06 10.83
99-03-26 45.31 45.69 44.81 1,635,500 45.62 10.28
99-03-25 44.69 45.19 44.44 2,205,600 45.06 10.15
99-03-24 44.62 45.06 44.37 2,633,200 44.81 10.09
Date Open High Low Vol Cls adjCls
99-03-23 44.37 44.62 44.12 3,091,600 44.56 10.04
99-03-22 43.75 44.81 43.69 1,954,000 44.81 10.09
99-03-19 44.25 44.62 43.87 1,630,800 44.19 9.95
99-03-18 43.94 44.62 43.87 1,995,700 44.50 10.02
99-03-17 43.12 44.00 43.12 1,374,400 43.81 9.87
99-03-16 42.00 42.81 42.00 1,144,400 42.62 9.60
99-03-15 43.00 43.31 42.62 1,295,200 42.81 9.64
99-03-12 44.25 44.94 43.37 1,409,600 43.81 9.87
99-03-11 43.75 45.50 43.69 4,284,300 43.87 9.88
Date Open High Low Vol Cls adjCls
99-03-10 40.87 42.19 40.87 1,290,200 42.00 9.46
99-03-09 40.50 40.50 39.75 1,203,100 40.19 9.05
99-03-08 40.31 41.25 40.31 1,018,900 40.94 9.22
99-03-05 39.87 40.44 39.62 2,087,300 40.06 9.02
99-03-04 38.87 39.87 38.75 1,788,400 39.75 8.95
99-03-03 38.44 39.37 38.37 2,483,700 39.19 8.83
99-03-02 38.87 39.19 38.25 1,822,000 38.44 8.66
99-03-01 38.69 38.87 38.06 1,563,900 38.87 8.76
99-02-26 38.75 38.94 38.44 1,232,800 38.69 8.71
Date Open High Low Vol Cls adjCls
99-02-25 38.50 38.94 38.31 1,087,200 38.81 8.74
99-02-24 38.56 39.00 38.56 1,712,100 38.56 8.69
99-02-23 38.87 38.87 38.37 1,223,900 38.69 8.71
99-02-22 38.12 38.56 37.97 3,098,100 38.44 8.66
99-02-19 39.75 39.81 37.87 3,986,200 37.87 8.53
99-02-18 39.75 40.00 39.75 3,428,200 39.75 8.95
99-02-17 39.62 39.87 39.56 1,521,100 39.75 8.95
99-02-16 39.69 40.00 39.62 1,890,200 39.81 8.97
99-02-12 39.44 40.06 39.37 2,359,100 39.69 8.94
Date Open High Low Vol Cls adjCls
99-02-11 40.00 40.00 39.06 2,366,200 39.31 8.85
99-02-10 39.12 40.06 39.12 1,307,500 40.06 9.02
99-02-09 40.25 40.25 39.44 2,405,800 39.44 8.81
99-02-08 40.12 40.44 40.00 1,887,400 40.25 8.99
99-02-05 39.87 40.62 39.69 2,332,300 40.12 8.96
99-02-04 39.56 39.56 38.87 2,437,300 39.25 8.76
99-02-03 38.62 39.69 38.50 2,023,800 39.69 8.86
99-02-02 38.25 38.69 38.06 2,875,900 38.50 8.60
99-02-01 39.00 39.12 38.25 3,690,800 38.37 8.57
Date Open High Low Vol Cls adjCls
99-01-29 38.87 38.87 37.69 3,266,800 38.62 8.63
99-01-28 39.31 40.06 38.81 1,521,400 38.87 8.68
99-01-27 40.69 40.75 39.00 2,540,600 39.31 8.78
99-01-26 40.69 40.75 40.12 3,681,600 40.62 9.07
99-01-25 41.25 41.37 40.56 2,048,400 40.69 9.09
99-01-22 40.69 41.25 40.50 1,343,500 41.25 9.21
99-01-21 40.50 41.19 40.50 2,353,300 40.75 9.10
99-01-20 40.00 40.75 40.00 2,130,800 40.37 9.02
99-01-19 40.81 40.87 39.81 2,961,200 40.00 8.93
Date Open High Low Vol Cls adjCls
99-01-15 40.81 41.12 40.62 2,300,300 40.94 9.14
99-01-14 41.44 41.56 40.62 4,111,900 40.75 9.10
99-01-13 41.25 41.69 41.06 5,109,600 41.50 9.27
99-01-12 41.12 41.81 41.06 2,629,300 41.37 9.24
99-01-11 42.56 42.56 41.25 2,207,200 41.50 9.27
99-01-08 42.62 42.62 41.12 2,950,200 42.31 9.45
99-01-07 43.56 43.62 42.37 3,338,200 42.62 9.52
99-01-06 42.00 44.19 42.00 2,372,500 43.81 9.78
99-01-05 43.06 43.25 42.12 1,267,100 42.62 9.52
Date Open High Low Vol Cls adjCls
99-01-04 42.37 43.50 42.37 2,028,800 43.06 9.62
98-12-31 42.69 43.12 42.31 1,324,900 42.62 9.52
98-12-30 42.62 42.87 42.44 1,706,600 42.62 9.52
98-12-29 42.56 43.25 42.25 1,615,000 42.62 9.52
98-12-28 42.50 42.69 42.19 1,409,600 42.62 9.52
98-12-24 42.62 42.87 42.31 245,000 42.62 9.52
98-12-23 42.19 42.94 41.81 1,668,500 42.62 9.52
98-12-22 41.56 42.19 41.56 2,068,600 42.12 9.41
98-12-21 42.00 42.19 41.50 2,775,700 41.56 9.28
Date Open High Low Vol Cls adjCls
98-12-18 41.62 41.94 41.50 2,748,700 41.87 9.35
98-12-17 42.00 42.00 40.94 3,641,200 41.81 9.34
98-12-16 42.12 42.44 41.50 3,782,100 41.87 9.35
98-12-15 41.00 41.25 40.87 2,470,300 41.06 9.17
98-12-14 41.31 41.81 40.69 1,974,200 40.87 9.13
98-12-11 40.94 41.50 40.62 2,096,500 41.19 9.20
98-12-10 41.56 41.56 40.69 3,180,300 40.75 9.10
98-12-09 40.94 41.75 40.75 3,097,900 41.75 9.32
98-12-08 41.19 41.25 40.75 4,685,400 40.87 9.13
Date Open High Low Vol Cls adjCls
98-12-07 42.00 42.00 41.19 2,064,700 41.19 9.20
98-12-04 41.50 41.75 41.00 1,850,900 41.50 9.27
98-12-03 41.50 42.25 41.25 1,909,700 41.62 9.30
98-12-02 41.31 42.12 41.31 1,676,400 42.12 9.41
98-12-01 42.75 43.00 41.00 3,370,500 41.25 9.21
98-11-30 43.81 43.81 42.00 2,296,100 42.00 9.38
98-11-27 44.62 45.31 44.00 1,062,500 44.50 9.94
98-11-25 43.19 44.25 43.06 1,091,900 43.31 9.67
98-11-24 43.50 43.75 43.06 1,306,200 43.44 9.70
Date Open High Low Vol Cls adjCls
98-11-23 43.62 44.00 42.87 1,235,900 43.94 9.81
98-11-20 41.94 43.62 41.87 1,940,400 43.62 9.74
98-11-19 42.62 42.69 41.75 1,131,500 42.06 9.39
98-11-18 42.69 43.44 42.19 1,486,200 42.50 9.49
98-11-17 43.19 43.69 42.56 1,774,500 42.87 9.57
98-11-16 44.81 44.81 43.31 2,917,100 43.31 9.67
98-11-13 44.69 45.37 44.44 1,597,200 44.81 10.01
98-11-12 43.62 44.87 43.62 2,266,200 44.44 9.92
98-11-11 44.00 44.00 42.56 1,772,200 43.25 9.66
Date Open High Low Vol Cls adjCls
98-11-10 45.06 45.50 44.50 1,217,000 44.50 9.94
98-11-09 45.69 45.87 45.00 1,240,600 45.06 10.06
98-11-06 45.50 46.12 44.81 1,268,200 45.75 10.22