ConocoPhillips (COP)

47.52
-0.98 (-2.03%)
Exchange
NYQ
Day Range
46.86 - 47.60
52 Week Range
41.10 - 81.28
Open
47.20
Avg. Vol
9,062,020
Market Cap
58.22B
Short ratio
2.94
PE ratio
21.49
PEG Ratio
213.28
Earnings Share
2.20

ConocoPhillips (COP) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 48.50 49.87 47.77 9,669,900 48.18 48.18
15-09-02 48.30 48.66 47.00 11,236,700 48.19 48.19
15-09-01 48.17 48.17 46.79 17,175,100 47.75 47.75
15-08-31 46.30 49.32 45.70 17,753,800 49.15 49.15
15-08-28 45.56 48.00 45.56 14,897,200 46.82 46.82
15-08-27 44.62 46.53 44.45 19,265,300 45.87 45.87
15-08-26 42.93 43.57 42.25 18,951,900 43.41 43.41
15-08-25 45.02 45.02 42.14 15,697,200 42.19 42.19
15-08-24 41.98 44.93 41.10 21,142,500 42.93 42.93
Date Open High Low Vol Cls adjCls
15-08-21 46.66 47.38 45.38 13,823,000 45.39 45.39
15-08-20 47.45 48.10 47.00 10,539,600 47.00 47.00
15-08-19 49.28 49.28 47.05 14,484,800 47.68 47.68
15-08-18 49.62 49.79 49.13 7,302,500 49.51 49.51
15-08-17 49.48 49.81 49.26 5,803,100 49.56 49.56
15-08-14 49.99 50.29 49.69 7,850,100 49.77 49.77
15-08-13 51.00 51.05 49.86 9,963,100 50.10 50.10
15-08-12 50.21 51.88 50.15 13,986,500 51.54 51.54
15-08-11 49.28 50.52 49.06 10,676,800 50.40 50.40
Date Open High Low Vol Cls adjCls
15-08-10 48.89 50.21 48.55 10,529,700 50.20 50.20
15-08-07 50.25 50.65 48.61 10,271,700 48.84 48.84
15-08-06 48.89 50.36 48.33 11,641,100 50.28 50.28
15-08-05 50.30 50.85 49.03 7,998,700 49.12 49.12
15-08-04 49.59 50.34 49.59 7,679,000 49.87 49.87
15-08-03 49.80 50.47 49.33 11,224,800 49.71 49.71
15-07-31 51.43 51.45 50.25 12,111,600 50.34 50.34
15-07-30 52.99 53.29 51.88 10,070,400 52.07 52.07
15-07-29 52.05 53.44 52.00 10,708,500 52.90 52.90
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 4