Ctrip.com International Ltd. (CTRP)

72.88
-0.46 (-0.66%)
Exchange
NMS
Day Range
68.65 - 72.14
52 Week Range
40.74 - 87.62
Open
70.08
Avg. Vol
2,948,140
Market Cap
9.91B
Short ratio
3.09
PE ratio
17375.00
PEG Ratio
3.12
Earnings Share
0.00

Ctrip.com International Ltd. (CTRP) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 70.08 72.14 68.66 2,243,700 69.50 69.50
15-08-27 65.04 69.96 65.01 3,706,200 69.96 69.96
15-08-26 64.49 65.56 62.85 2,618,700 64.08 64.08
15-08-25 64.50 66.32 62.24 3,779,500 63.70 63.70
15-08-24 56.57 61.25 54.50 4,473,300 60.50 60.50
15-08-21 63.77 65.15 62.93 3,052,900 63.27 63.27
15-08-20 66.71 67.07 63.64 4,887,300 64.61 64.61
15-08-19 69.22 69.93 67.90 1,893,800 68.13 68.13
15-08-18 70.78 71.49 69.05 2,500,400 69.28 69.28
Date Open High Low Vol Cls adjCls
15-08-17 71.65 72.82 70.55 1,018,700 72.79 72.79
15-08-14 71.33 72.95 70.80 1,184,000 71.58 71.58
15-08-13 69.89 73.75 69.58 3,212,700 72.13 72.13
15-08-12 70.29 70.90 66.37 5,354,800 70.24 70.24
15-08-11 75.92 75.92 70.66 4,277,000 72.00 72.00
15-08-10 75.97 78.05 75.82 1,819,600 77.57 77.57
15-08-07 77.55 77.55 74.94 1,499,400 75.48 75.48
15-08-06 79.73 79.84 76.91 1,700,900 77.47 77.47
15-08-05 79.73 80.20 78.35 3,200,200 79.50 79.50
Date Open High Low Vol Cls adjCls
15-08-04 75.00 79.42 74.30 8,585,600 78.57 78.57
15-08-03 71.68 72.80 69.66 4,108,100 71.45 71.45
15-07-31 71.19 72.48 69.90 2,371,700 71.58 71.58
15-07-30 70.65 71.00 69.96 1,919,300 70.69 70.69
15-07-29 68.72 71.31 68.38 2,077,600 70.51 70.51
15-07-28 68.94 69.30 66.87 2,954,500 68.31 68.31
15-07-27 70.20 71.08 68.47 2,176,200 69.04 69.04
15-07-24 75.00 75.82 71.83 1,710,800 72.84 72.84
15-07-23 74.58 77.57 74.39 1,770,100 75.15 75.15
Date Open High Low Vol Cls adjCls
15-07-22 74.06 75.00 72.87 920,300 74.18 74.18
15-07-21 72.84 75.06 72.29 2,907,600 74.18 74.18
15-07-20 72.14 73.55 71.28 2,096,000 72.78 72.78
15-07-17 72.32 72.79 71.31 1,413,200 71.88 71.88
15-07-16 71.44 73.14 71.18 1,536,300 71.88 71.88
15-07-15 73.70 73.71 69.95 2,537,300 70.22 70.22
15-07-14 74.19 74.95 73.11 1,250,000 74.33 74.33
15-07-13 73.60 74.74 72.99 1,659,200 73.81 73.81
15-07-10 73.56 73.66 71.71 1,851,300 73.27 73.27
Date Open High Low Vol Cls adjCls
15-07-09 72.04 72.95 70.28 2,910,800 71.48 71.48
15-07-08 67.36 70.83 67.36 4,323,400 69.35 69.35
15-07-07 69.19 71.31 63.00 8,796,900 71.10 71.10
15-07-06 69.94 71.84 68.90 2,617,200 71.53 71.53
15-07-02 70.99 71.58 70.02 1,659,100 71.29 71.29
15-07-01 73.54 73.85 70.78 1,847,400 70.99 70.99
15-06-30 71.91 72.75 71.44 1,818,000 72.62 72.62
15-06-29 71.56 72.05 70.27 1,640,500 70.61 70.61
15-06-26 72.00 73.59 71.64 2,814,900 73.27 73.27
Date Open High Low Vol Cls adjCls
15-06-25 73.35 74.00 72.74 2,409,500 73.85 73.85
15-06-24 74.50 74.50 72.51 1,722,500 72.92 72.92
15-06-23 74.87 75.10 73.54 2,624,100 73.95 73.95
15-06-22 72.54 74.11 72.10 2,861,500 73.86 73.86
15-06-19 74.37 74.48 71.60 5,541,900 71.64 71.64
15-06-18 74.50 75.49 72.30 6,086,300 75.01 75.01
15-06-17 76.62 77.00 75.08 2,320,700 75.41 75.41
15-06-16 75.66 76.13 73.56 2,868,800 75.71 75.71
15-06-15 76.35 76.67 75.25 2,600,600 76.13 76.13
Date Open High Low Vol Cls adjCls
15-06-12 74.77 77.91 74.57 5,526,500 77.39 77.39
15-06-11 76.42 78.64 76.41 3,020,600 77.50 77.50
15-06-10 74.49 76.29 74.10 1,530,800 76.17 76.17
15-06-09 74.42 75.12 72.87 1,743,200 74.67 74.67
15-06-08 75.89 76.65 74.30 1,604,300 74.34 74.34
15-06-05 75.07 77.55 74.71 2,139,700 76.07 76.07
15-06-04 74.40 75.86 73.70 2,769,000 75.07 75.07
15-06-03 76.79 76.98 74.45 4,350,200 74.88 74.88
15-06-02 76.51 77.90 72.44 9,329,100 77.04 77.04
Date Open High Low Vol Cls adjCls
15-06-01 80.30 82.76 80.30 2,728,200 81.63 81.63
15-05-29 80.05 80.73 79.64 2,057,700 79.87 79.87
15-05-28 78.81 80.84 77.80 3,063,500 80.22 80.22
15-05-27 82.00 83.81 80.75 2,410,100 81.52 81.52
15-05-26 87.23 87.62 80.70 7,353,200 81.99 81.99
15-05-22 77.95 86.18 77.85 14,460,800 84.63 84.63
15-05-21 72.30 72.35 71.44 2,157,800 71.99 71.99
15-05-20 71.95 72.48 70.79 1,896,600 71.94 71.94
15-05-19 72.42 73.48 72.24 1,560,400 72.49 72.49
Date Open High Low Vol Cls adjCls
15-05-18 72.77 72.88 70.65 2,010,000 71.98 71.98
15-05-15 71.50 74.27 71.13 3,714,900 71.97 71.97
15-05-14 73.96 76.00 70.57 12,015,500 71.14 71.14
15-05-13 64.90 66.15 64.12 3,053,400 65.36 65.36
15-05-12 63.40 65.33 63.38 2,522,300 65.13 65.13
15-05-11 64.19 64.92 63.62 2,114,700 63.75 63.75
15-05-08 65.19 65.50 63.50 1,316,000 63.79 63.79
15-05-07 64.32 64.64 62.90 2,729,900 64.56 64.56
15-05-06 63.27 63.69 62.28 1,981,000 63.33 63.33
Date Open High Low Vol Cls adjCls
15-05-05 63.01 64.14 62.29 6,380,100 62.99 62.99
15-05-04 64.00 65.30 63.98 2,415,600 64.16 64.16
15-05-01 63.44 63.87 62.13 2,163,100 63.80 63.80
15-04-30 64.00 64.73 63.16 1,605,300 63.68 63.68
15-04-29 64.21 65.09 62.97 2,190,800 64.04 64.04
15-04-28 65.94 66.39 64.28 2,053,200 64.88 64.88
15-04-27 66.39 67.46 65.89 1,869,300 66.28 66.28
15-04-24 66.11 67.46 65.56 1,581,300 65.57 65.57
15-04-23 65.67 66.78 65.53 1,213,900 65.62 65.62
Date Open High Low Vol Cls adjCls
15-04-22 65.36 67.43 65.03 2,612,300 66.14 66.14
15-04-21 64.14 66.34 63.59 2,662,600 65.16 65.16
15-04-20 63.43 63.86 62.62 1,054,700 63.55 63.55
15-04-17 62.25 63.56 62.00 1,860,300 63.20 63.20
15-04-16 63.72 65.00 63.36 1,741,100 63.64 63.64
15-04-15 63.87 64.27 63.00 1,581,400 63.75 63.75
15-04-14 62.25 64.11 61.37 1,919,300 63.88 63.88
15-04-13 63.02 64.18 62.52 2,030,400 63.00 63.00
15-04-10 63.64 64.35 61.65 2,622,600 63.05 63.05
Date Open High Low Vol Cls adjCls
15-04-09 63.65 64.68 62.46 2,126,100 63.78 63.78
15-04-08 62.44 63.84 62.09 3,852,300 63.62 63.62
15-04-07 62.59 63.00 61.21 3,231,300 61.21 61.21
15-04-06 59.66 61.49 58.99 3,032,700 61.17 61.17
15-04-02 58.54 59.32 58.51 1,480,300 59.25 59.25
15-04-01 57.75 59.39 57.59 2,299,100 58.77 58.77
15-03-31 57.83 59.80 57.79 3,073,200 58.62 58.62
15-03-30 59.50 59.51 58.26 1,689,300 58.90 58.90
15-03-27 58.15 59.76 57.60 3,131,600 59.21 59.21
Date Open High Low Vol Cls adjCls
15-03-26 59.37 59.48 57.82 4,065,400 58.46 58.46
15-03-25 58.45 60.06 58.33 3,184,100 59.77 59.77
15-03-24 58.81 60.74 58.27 3,324,700 58.89 58.89
15-03-23 57.00 59.34 56.10 5,919,200 58.86 58.86
15-03-20 55.11 58.08 55.00 22,214,000 57.58 57.58
15-03-19 46.25 46.75 45.41 4,081,200 46.14 46.14
15-03-18 45.99 46.75 45.40 2,531,500 46.22 46.22
15-03-17 43.94 45.73 43.94 1,638,400 45.70 45.70
15-03-16 43.76 44.40 43.09 1,451,100 43.88 43.88
Date Open High Low Vol Cls adjCls
15-03-13 45.06 45.21 43.07 4,599,900 43.85 43.85
15-03-12 45.25 46.20 45.07 1,755,000 45.23 45.23
15-03-11 44.75 45.71 44.75 1,560,700 45.43 45.43
15-03-10 45.85 46.17 44.38 1,676,800 44.94 44.94
15-03-09 47.58 47.58 46.05 1,479,600 46.60 46.60
15-03-06 46.23 47.59 46.00 3,481,600 47.40 47.40
15-03-05 45.99 47.00 45.85 1,244,400 46.23 46.23
15-03-04 45.45 46.10 45.25 1,783,300 45.84 45.84
15-03-03 44.50 45.90 44.50 1,295,100 45.47 45.47
Date Open High Low Vol Cls adjCls
15-03-02 44.71 45.82 44.66 3,844,100 45.14 45.14
15-02-27 45.65 45.98 44.04 4,175,800 45.37 45.37
15-02-26 46.35 46.65 45.50 1,378,800 45.52 45.52
15-02-25 46.77 47.20 46.03 1,084,200 46.16 46.16
15-02-24 46.72 47.00 46.38 793,000 46.68 46.68
15-02-23 46.92 46.98 46.36 877,100 46.72 46.72
15-02-20 46.00 47.04 45.70 2,986,000 46.95 46.95
15-02-19 47.00 47.17 45.44 2,201,700 45.73 45.73
15-02-18 47.16 47.42 46.48 1,403,900 46.79 46.79
Date Open High Low Vol Cls adjCls
15-02-17 46.94 47.74 46.94 1,757,500 47.16 47.16
15-02-13 47.21 47.35 46.50 2,076,400 46.75 46.75
15-02-12 45.63 47.27 45.50 2,097,500 46.64 46.64
15-02-11 46.00 46.42 45.27 2,216,100 45.79 45.79
15-02-10 46.63 47.18 45.41 2,979,200 46.00 46.00
15-02-09 48.00 48.00 46.38 2,781,700 46.45 46.45
15-02-06 48.46 48.75 46.46 3,897,800 48.24 48.24
15-02-05 49.88 50.09 49.26 1,399,200 49.74 49.74
15-02-04 49.00 50.03 48.79 1,382,700 49.78 49.78
Date Open High Low Vol Cls adjCls
15-02-03 48.21 49.50 48.21 1,661,000 49.04 49.04
15-02-02 47.74 48.34 47.08 1,661,100 48.20 48.20
15-01-30 47.87 48.19 47.02 2,031,200 47.56 47.56
15-01-29 48.73 48.81 46.82 2,231,600 48.11 48.11
15-01-28 49.72 49.99 48.73 1,504,200 48.96 48.96
15-01-27 49.22 49.81 48.74 1,967,000 49.40 49.40
15-01-26 50.65 50.85 49.45 1,240,700 49.52 49.52
15-01-23 49.64 50.71 49.16 2,643,200 50.10 50.10
15-01-22 49.08 49.87 48.71 1,799,300 49.47 49.47
Date Open High Low Vol Cls adjCls
15-01-21 46.64 49.06 46.55 3,380,300 48.85 48.85
15-01-20 46.00 47.00 46.00 2,225,700 46.52 46.52
15-01-16 45.71 46.60 45.43 2,167,700 46.07 46.07
15-01-15 46.56 46.80 45.25 1,871,600 45.65 45.65
15-01-14 46.19 46.57 45.67 1,921,500 46.04 46.04
15-01-13 46.82 46.85 46.25 1,773,500 46.49 46.49
15-01-12 46.74 47.07 45.97 1,931,900 46.31 46.31
15-01-09 46.61 47.23 46.08 1,807,400 46.81 46.81
15-01-08 45.66 46.60 44.81 2,378,900 46.54 46.54
Date Open High Low Vol Cls adjCls
15-01-07 45.85 46.78 45.11 3,171,700 45.87 45.87
15-01-06 44.55 45.80 44.36 2,549,900 45.16 45.16
15-01-05 44.64 45.05 43.92 1,896,300 44.58 44.58
15-01-02 46.00 46.00 44.23 2,349,300 45.22 45.22
14-12-31 45.10 45.80 44.75 1,311,700 45.50 45.50
14-12-30 44.90 45.25 44.41 1,148,400 45.12 45.12
14-12-29 45.00 45.30 44.70 1,227,500 45.09 45.09
14-12-26 45.29 45.76 45.18 611,000 45.36 45.36
14-12-24 44.73 45.42 44.52 492,300 45.00 45.00
Date Open High Low Vol Cls adjCls
14-12-23 45.70 45.87 44.27 1,341,200 45.12 45.12
14-12-22 45.09 46.12 44.15 2,500,500 45.17 45.17
14-12-19 44.08 45.33 43.97 2,854,200 45.20 45.20
14-12-18 43.25 44.38 42.95 3,526,900 44.07 44.07
14-12-17 41.41 42.73 40.74 4,566,200 42.67 42.67
14-12-16 42.90 42.95 41.11 2,977,200 41.16 41.16
14-12-15 44.88 45.35 42.56 4,760,100 43.28 43.28
14-12-12 43.60 47.19 42.74 6,274,900 45.34 45.34
14-12-11 43.18 44.73 42.87 3,225,300 43.02 43.02
Date Open High Low Vol Cls adjCls
14-12-10 43.87 44.94 42.83 4,664,000 43.18 43.18
14-12-09 42.00 44.13 40.99 8,188,700 43.95 43.95
14-12-08 44.52 45.53 43.97 3,377,900 44.00 44.00
14-12-05 47.15 47.64 44.20 14,133,300 44.91 44.91
14-12-04 48.00 48.17 45.36 6,208,400 47.20 47.20
14-12-03 47.71 48.38 47.11 2,598,200 48.09 48.09
14-12-02 49.77 50.00 46.75 5,799,700 47.92 47.92
14-12-01 53.50 53.74 49.50 5,802,900 49.58 49.58
14-11-28 52.25 54.15 51.35 5,822,100 54.08 54.08
Date Open High Low Vol Cls adjCls
14-11-26 51.98 53.78 51.50 14,928,800 53.50 53.50
14-11-25 59.07 59.20 58.33 3,265,000 58.46 58.46
14-11-24 59.10 59.51 58.36 2,999,400 58.91 58.91
14-11-21 59.75 60.50 58.56 2,766,000 58.90 58.90
14-11-20 57.96 58.42 57.39 1,350,800 58.25 58.25
14-11-19 59.55 59.62 57.52 2,800,900 58.57 58.57
14-11-18 59.29 60.42 58.88 2,061,400 59.55 59.55
14-11-17 59.00 59.46 57.01 1,397,000 59.15 59.15
14-11-14 58.45 59.82 57.90 1,970,700 59.39 59.39
Date Open High Low Vol Cls adjCls
14-11-13 57.04 59.50 57.04 2,920,800 58.17 58.17
14-11-12 56.63 56.90 55.69 929,600 56.72 56.72
14-11-11 56.83 57.89 55.81 1,558,100 56.39 56.39
14-11-10 54.93 56.92 54.35 1,999,500 56.45 56.45
14-11-07 53.83 54.36 52.84 1,462,800 54.30 54.30
14-11-06 54.97 55.50 54.12 1,180,100 54.30 54.30
14-11-05 57.67 58.16 53.73 3,003,800 54.70 54.70
14-11-04 58.13 59.04 57.42 1,761,900 57.66 57.66
14-11-03 58.30 59.66 58.08 1,481,700 58.29 58.29
Date Open High Low Vol Cls adjCls
14-10-31 59.00 59.40 57.71 1,738,800 58.30 58.30
14-10-30 55.78 57.40 55.62 1,659,700 57.32 57.32
14-10-29 56.84 57.26 55.62 1,598,200 56.11 56.11
14-10-28 56.18 56.99 55.51 1,388,500 56.35 56.35
14-10-27 56.90 57.08 55.07 1,700,800 55.49 55.49
14-10-24 56.54 57.23 55.64 1,254,700 57.12 57.12
14-10-23 57.48 58.09 56.63 1,469,500 57.01 57.01
14-10-22 57.71 58.43 56.82 1,519,100 56.86 56.86
14-10-21 56.19 57.79 55.82 3,846,400 57.34 57.34
Date Open High Low Vol Cls adjCls
14-10-20 54.63 56.41 54.51 2,026,700 55.27 55.27
14-10-17 54.26 55.55 54.10 2,133,800 54.47 54.47
14-10-16 52.71 54.70 52.55 2,422,400 53.74 53.74
14-10-15 51.54 54.36 50.74 3,698,600 54.08 54.08
14-10-14 51.59 52.97 49.61 3,634,600 52.44 52.44
14-10-13 53.93 55.22 51.20 2,544,900 51.37 51.37
14-10-10 54.68 55.11 52.88 2,605,000 53.76 53.76
14-10-09 56.67 57.76 54.90 1,689,200 54.99 54.99
14-10-08 55.05 57.16 54.23 1,998,600 57.00 57.00
Date Open High Low Vol Cls adjCls
14-10-07 55.91 56.10 55.00 1,174,900 55.03 55.03
14-10-06 55.81 56.73 55.35 1,165,500 56.05 56.05
14-10-03 55.52 56.77 55.11 2,656,700 55.62 55.62
14-10-02 55.43 56.17 54.99 3,055,600 55.09 55.09
14-10-01 56.55 56.90 55.35 2,118,500 55.90 55.90
14-09-30 58.02 58.48 56.01 3,808,300 56.76 56.76
14-09-29 58.73 58.89 56.65 4,618,700 57.19 57.19
14-09-26 59.40 60.44 59.03 1,251,500 59.25 59.25
14-09-25 60.46 60.83 58.81 1,690,900 59.33 59.33
Date Open High Low Vol Cls adjCls
14-09-24 59.75 60.78 59.31 1,014,400 60.10 60.10
14-09-23 59.93 61.30 58.95 2,543,300 59.75 59.75
14-09-22 60.12 60.55 58.66 2,765,700 59.95 59.95
14-09-19 61.40 62.23 60.20 2,476,100 60.63 60.63
14-09-18 62.05 62.66 60.53 1,274,300 61.23 61.23
14-09-17 61.58 62.29 60.89 1,759,100 61.53 61.53
14-09-16 60.75 63.57 60.10 2,476,500 62.05 62.05
14-09-15 63.90 63.90 60.15 3,354,000 60.95 60.95
14-09-12 65.32 65.33 63.69 1,135,000 64.05 64.05
Date Open High Low Vol Cls adjCls
14-09-11 65.00 65.84 64.54 1,021,800 65.13 65.13
14-09-10 66.02 66.83 64.78 964,400 65.64 65.64
14-09-09 68.15 68.49 65.99 1,131,400 66.25 66.25
14-09-08 68.83 69.44 68.01 1,030,400 68.11 68.11
14-09-05 67.81 69.21 67.81 1,066,600 68.70 68.70
14-09-04 67.83 69.74 67.07 2,242,500 68.53 68.53
14-09-03 68.50 68.50 66.11 1,596,300 66.83 66.83
14-09-02 64.86 68.30 64.63 2,103,100 67.91 67.91
14-08-29 63.50 64.80 62.66 817,300 64.17 64.17
Date Open High Low Vol Cls adjCls
14-08-28 64.00 64.67 63.31 972,300 64.03 64.03
14-08-27 64.70 65.25 64.26 820,300 64.32 64.32
14-08-26 64.73 65.36 64.00 867,500 64.87 64.87
14-08-25 65.00 65.40 64.30 857,000 64.59 64.59
14-08-22 65.54 65.80 64.20 867,200 64.97 64.97
14-08-21 65.68 66.24 64.37 1,264,200 65.45 65.45
14-08-20 66.03 67.00 65.62 869,000 66.05 66.05
14-08-19 66.50 66.98 65.91 1,268,300 66.03 66.03
14-08-18 66.58 66.76 65.71 1,040,300 65.88 65.88
Date Open High Low Vol Cls adjCls
14-08-15 66.94 67.69 65.18 1,325,200 65.93 65.93
14-08-14 66.61 66.98 65.36 1,128,200 66.40 66.40
14-08-13 67.61 67.97 66.75 1,010,300 66.92 66.92
14-08-12 67.98 67.99 66.76 1,337,300 67.20 67.20
14-08-11 66.00 68.71 65.52 2,441,500 67.64 67.64
14-08-08 66.02 66.94 64.55 1,651,700 65.71 65.71
14-08-07 66.90 68.41 64.36 7,130,600 66.02 66.02
14-08-06 61.10 61.51 59.86 2,577,700 60.45 60.45
14-08-05 64.45 64.89 61.39 1,594,400 61.51 61.51
Date Open High Low Vol Cls adjCls
14-08-04 63.23 64.68 62.68 1,315,200 64.42 64.42
14-08-01 64.16 64.46 61.11 4,561,800 62.68 62.68
14-07-31 60.00 65.09 60.00 3,367,300 64.03 64.03
14-07-30 66.11 66.45 64.00 3,443,300 64.34 64.34
14-07-29 67.27 68.20 64.83 2,679,600 64.88 64.88
14-07-28 67.00 67.24 65.52 1,710,400 66.73 66.73
14-07-25 62.56 67.23 61.56 2,609,900 67.00 67.00
14-07-24 62.07 63.15 61.36 740,100 62.22 62.22
14-07-23 61.96 62.78 61.80 600,000 62.20 62.20
Date Open High Low Vol Cls adjCls
14-07-22 61.13 62.45 61.03 1,320,000 61.91 61.91
14-07-21 59.49 61.27 59.02 1,703,300 61.02 61.02
14-07-18 59.29 60.35 58.74 891,300 59.29 59.29
14-07-17 60.30 60.89 58.27 1,579,500 58.80 58.80
14-07-16 61.35 61.77 60.04 927,900 60.34 60.34
14-07-15 61.20 61.46 59.62 1,267,300 60.40 60.40
14-07-14 60.76 62.70 60.12 1,376,600 61.34 61.34
14-07-11 61.00 61.12 59.59 1,817,200 60.20 60.20
14-07-10 60.26 61.59 59.64 1,383,000 60.99 60.99
Date Open High Low Vol Cls adjCls
14-07-09 61.51 62.17 60.63 1,191,400 61.82 61.82
14-07-08 63.62 63.63 59.45 2,734,600 61.17 61.17
14-07-07 64.51 64.99 63.02 1,844,200 63.86 63.86
14-07-03 64.95 65.50 64.36 1,075,200 64.91 64.91
14-07-02 65.27 65.77 63.97 1,677,500 64.44 64.44
14-07-01 63.51 65.49 63.17 2,681,600 65.22 65.22
14-06-30 61.00 65.20 60.83 3,260,300 64.04 64.04
14-06-27 61.21 61.66 60.23 1,198,100 60.78 60.78
14-06-26 59.69 61.71 59.04 2,234,300 61.67 61.67
Date Open High Low Vol Cls adjCls
14-06-25 56.51 59.83 56.51 2,051,700 59.25 59.25
14-06-24 56.00 59.00 55.17 5,565,500 57.67 57.67
14-06-23 59.88 60.58 58.93 1,605,000 59.08 59.08
14-06-20 59.66 60.50 58.03 2,111,100 59.72 59.72
14-06-19 61.98 61.99 59.60 1,498,200 60.31 60.31
14-06-18 60.42 61.92 60.17 1,591,400 61.69 61.69
14-06-17 59.83 61.26 59.45 2,001,900 60.91 60.91
14-06-16 57.31 60.29 56.96 2,500,300 60.06 60.06
14-06-13 58.16 58.80 56.67 1,563,200 57.25 57.25
Date Open High Low Vol Cls adjCls
14-06-12 59.60 60.04 57.74 1,977,700 57.94 57.94
14-06-11 58.35 60.50 57.85 2,607,100 59.06 59.06
14-06-10 57.30 59.45 56.83 2,453,800 58.98 58.98
14-06-09 57.11 57.70 56.67 1,022,100 57.17 57.17
14-06-06 56.68 57.96 56.68 812,000 57.44 57.44
14-06-05 57.20 57.85 56.25 1,007,100 57.06 57.06
14-06-04 56.28 57.99 56.05 1,304,800 57.05 57.05
14-06-03 55.80 57.30 55.47 1,928,100 57.01 57.01
14-06-02 55.53 56.73 55.08 1,641,200 56.31 56.31
Date Open High Low Vol Cls adjCls
14-05-30 55.30 55.50 54.56 951,900 55.42 55.42
14-05-29 55.20 55.64 54.51 1,336,300 55.26 55.26
14-05-28 56.47 56.55 54.31 2,456,900 54.84 54.84
14-05-27 55.90 56.38 54.99 1,922,000 56.36 56.36
14-05-23 55.43 56.04 54.02 1,394,000 56.01 56.01
14-05-22 55.30 55.86 54.91 1,498,000 55.39 55.39
14-05-21 54.45 55.32 54.07 1,946,000 55.16 55.16
14-05-20 53.25 55.15 53.22 2,342,500 55.00 55.00
14-05-19 52.06 54.25 51.77 2,592,700 53.90 53.90
Date Open High Low Vol Cls adjCls
14-05-16 51.17 52.23 50.26 1,588,200 52.06 52.06
14-05-15 50.66 51.49 49.16 1,917,100 51.24 51.24
14-05-14 50.01 51.78 49.95 1,918,100 51.21 51.21
14-05-13 50.78 51.73 50.01 1,866,300 50.06 50.06
14-05-12 48.93 51.27 48.81 3,041,800 51.04 51.04
14-05-09 45.87 49.58 45.30 4,311,800 49.48 49.48
14-05-08 46.00 50.19 45.27 5,766,600 45.29 45.29
14-05-07 48.55 48.77 44.00 6,168,300 45.67 45.67
14-05-06 48.09 49.43 47.50 2,697,400 48.38 48.38
Date Open High Low Vol Cls adjCls
14-05-05 47.07 48.70 47.07 1,340,800 48.30 48.30
14-05-02 47.98 48.33 47.19 1,212,100 47.77 47.77
14-05-01 46.41 48.82 46.10 2,076,100 47.50 47.50
14-04-30 45.47 46.79 45.10 1,862,300 46.74 46.74
14-04-29 45.61 47.77 44.90 3,640,200 46.43 46.43
14-04-28 45.66 46.23 44.40 4,716,800 45.03 45.03
14-04-25 48.10 48.53 44.86 4,221,800 45.48 45.48
14-04-24 50.23 50.61 46.32 5,381,200 48.61 48.61
14-04-23 52.09 52.91 50.20 2,517,700 50.22 50.22
Date Open High Low Vol Cls adjCls
14-04-22 52.09 52.94 52.01 2,604,700 52.23 52.23
14-04-21 52.00 52.50 51.10 1,618,600 52.09 52.09
14-04-17 52.41 52.50 50.41 2,261,000 51.86 51.86
14-04-16 50.96 52.35 50.80 2,121,700 51.87 51.87
14-04-15 54.41 54.82 48.38 6,417,400 50.83 50.83
14-04-14 54.48 55.29 52.98 1,970,500 54.37 54.37
14-04-11 53.15 55.75 52.50 4,547,500 53.83 53.83
14-04-10 55.62 56.47 53.55 3,403,500 54.03 54.03
14-04-09 55.62 56.12 53.43 4,486,700 55.85 55.85
Date Open High Low Vol Cls adjCls
14-04-08 52.26 55.74 52.10 6,593,300 55.48 55.48
14-04-07 52.29 52.97 49.20 5,411,500 50.25 50.25
14-04-04 52.85 52.98 49.73 4,438,600 50.02 50.02
14-04-03 53.43 54.75 51.66 5,565,300 52.88 52.88
14-04-02 51.55 52.99 51.41 2,421,600 52.17 52.17
14-04-01 50.43 52.50 50.23 3,265,200 51.41 51.41
14-03-31 49.00 51.09 48.87 2,941,600 50.42 50.42
14-03-28 47.49 50.40 47.49 3,551,100 48.37 48.37
14-03-27 47.80 48.44 46.13 2,349,300 47.01 47.01
Date Open High Low Vol Cls adjCls
14-03-26 48.70 49.65 47.24 3,307,700 47.75 47.75
14-03-25 47.82 48.82 46.57 2,688,600 47.95 47.95
14-03-24 47.95 49.95 47.11 5,798,800 47.79 47.79
14-03-21 50.75 51.05 49.10 3,013,100 49.49 49.49
14-03-20 49.81 51.50 49.09 3,330,300 49.48 49.48
14-03-19 51.01 51.81 49.48 3,732,400 50.03 50.03
14-03-18 50.00 51.50 49.40 1,981,500 51.19 51.19
14-03-17 50.34 50.92 48.57 2,813,300 49.77 49.77
14-03-14 49.41 51.14 49.05 2,723,300 50.06 50.06
Date Open High Low Vol Cls adjCls
14-03-13 51.71 52.39 48.80 4,008,400 49.36 49.36
14-03-12 49.28 51.45 48.33 2,358,500 51.34 51.34
14-03-11 50.28 51.17 49.40 2,828,200 49.57 49.57
14-03-10 51.59 51.99 48.73 4,816,100 49.73 49.73
14-03-07 53.29 53.94 51.60 1,984,900 52.59 52.59
14-03-06 53.25 54.19 52.81 2,840,400 53.74 53.74
14-03-05 53.88 53.98 52.63 2,754,000 53.01 53.01
14-03-04 54.50 54.50 52.66 4,444,600 53.14 53.14
14-03-03 52.50 54.16 51.89 2,619,300 53.30 53.30
Date Open High Low Vol Cls adjCls
14-02-28 55.12 55.69 53.00 4,178,100 54.01 54.01
14-02-27 54.01 56.86 53.90 6,992,200 55.75 55.75
14-02-26 51.27 52.87 50.07 5,757,100 52.21 52.21
14-02-25 49.40 50.11 48.20 3,223,400 50.05 50.05
14-02-24 49.09 50.93 49.02 2,713,500 50.10 50.10
14-02-21 49.59 50.40 49.08 2,332,700 49.28 49.28
14-02-20 49.50 50.99 49.16 3,728,700 49.70 49.70
14-02-19 50.40 52.50 48.19 7,442,100 48.74 48.74
14-02-18 46.00 51.23 45.98 10,498,500 51.11 51.11
Date Open High Low Vol Cls adjCls
14-02-14 46.12 46.12 44.45 5,861,700 45.83 45.83
14-02-13 38.84 47.63 38.81 23,155,600 45.99 45.99
14-02-12 42.00 42.05 40.13 7,587,900 41.72 41.72
14-02-11 41.39 42.08 40.50 5,778,800 41.62 41.62
14-02-10 40.00 40.92 39.38 3,068,300 40.72 40.72
14-02-07 39.08 40.32 38.86 2,779,100 39.50 39.50
14-02-06 38.80 39.30 38.33 2,309,600 38.67 38.67
14-02-05 39.12 39.39 37.01 2,561,200 38.65 38.65
14-02-04 37.50 39.73 37.50 3,736,900 39.08 39.08
Date Open High Low Vol Cls adjCls
14-02-03 39.50 39.95 36.67 3,355,300 37.17 37.17
14-01-31 38.52 40.20 38.36 1,693,500 39.51 39.51
14-01-30 39.88 40.57 39.41 1,925,700 39.61 39.61
14-01-29 40.26 40.26 38.48 2,910,500 39.14 39.14
14-01-28 38.77 40.68 38.75 6,284,600 40.26 40.26
14-01-27 39.65 40.01 35.96 7,583,200 37.86 37.86
14-01-24 40.95 41.30 39.55 6,475,500 39.61 39.61
14-01-23 40.78 42.89 39.16 8,259,600 41.17 41.17
14-01-22 42.72 43.79 42.36 4,262,600 43.06 43.06
Date Open High Low Vol Cls adjCls
14-01-21 41.08 42.42 41.08 4,676,200 41.93 41.93
14-01-17 42.47 42.48 40.33 4,520,700 40.57 40.57
14-01-16 41.90 41.90 40.25 4,537,600 41.15 41.15
14-01-15 40.46 41.66 39.87 5,972,400 40.34 40.34
14-01-14 39.31 40.38 38.59 7,893,800 40.10 40.10
14-01-13 39.33 40.59 38.64 8,243,400 39.14 39.14
14-01-10 40.97 41.30 37.41 14,344,400 38.95 38.95
14-01-09 44.10 44.40 38.30 22,214,100 40.49 40.49
14-01-08 46.41 46.98 43.60 6,548,100 44.51 44.51
Date Open High Low Vol Cls adjCls
14-01-07 44.87 46.85 44.78 3,423,300 46.02 46.02
14-01-06 45.74 46.14 44.35 4,047,900 44.43 44.43
14-01-03 49.30 49.59 44.60 8,370,400 45.53 45.53
14-01-02 49.55 50.03 48.80 2,203,000 49.41 49.41
13-12-31 51.22 51.45 48.93 3,767,800 49.62 49.62
13-12-30 52.70 52.94 50.47 2,627,500 51.22 51.22
13-12-27 50.55 52.94 50.42 2,344,100 52.55 52.55
13-12-26 50.79 51.28 50.08 949,100 50.34 50.34
13-12-24 51.13 51.62 49.65 1,368,500 50.95 50.95
Date Open High Low Vol Cls adjCls
13-12-23 48.86 51.15 48.24 2,540,500 50.62 50.62
13-12-20 47.33 48.90 46.63 2,609,600 48.68 48.68
13-12-19 48.02 48.50 47.31 1,534,600 47.66 47.66
13-12-18 47.96 48.97 47.43 2,660,200 48.39 48.39
13-12-17 47.65 48.27 47.20 2,206,800 47.93 47.93
13-12-16 47.50 48.27 46.95 2,302,400 47.53 47.53
13-12-13 46.82 48.06 46.16 2,130,400 47.34 47.34
13-12-12 47.07 47.84 46.00 2,323,400 46.04 46.04
13-12-11 49.11 50.25 46.75 2,545,300 46.83 46.83
Date Open High Low Vol Cls adjCls
13-12-10 47.50 49.73 46.96 3,495,400 49.19 49.19
13-12-09 47.00 47.20 46.14 3,801,400 46.74 46.74
13-12-06 47.57 48.00 46.49 2,144,400 47.39 47.39
13-12-05 47.01 47.80 46.20 3,133,000 47.52 47.52
13-12-04 47.00 47.52 46.33 2,424,800 47.44 47.44
13-12-03 47.11 48.13 47.11 2,462,700 47.49 47.49
13-12-02 47.59 47.59 46.11 2,411,400 47.28 47.28
13-11-29 48.03 48.70 47.50 1,648,400 47.78 47.78
13-11-27 47.41 47.95 46.66 2,191,700 47.37 47.37
Date Open High Low Vol Cls adjCls
13-11-26 44.93 47.48 44.48 3,046,300 46.76 46.76
13-11-25 46.00 46.39 44.85 2,870,300 45.11 45.11
13-11-22 46.65 47.05 45.65 5,575,400 46.00 46.00
13-11-21 48.42 48.83 45.73 5,338,900 46.81 46.81
13-11-20 48.76 49.73 47.98 2,070,300 48.16 48.16
13-11-19 52.18 52.34 47.72 4,426,500 48.83 48.83
13-11-18 54.24 54.24 51.31 2,913,400 51.55 51.55
13-11-15 53.10 54.38 52.69 2,916,900 53.92 53.92
13-11-14 52.12 52.28 51.09 1,526,200 51.97 51.97
Date Open High Low Vol Cls adjCls
13-11-13 49.09 51.98 49.09 3,237,200 51.93 51.93
13-11-12 51.33 52.16 49.32 3,891,900 49.99 49.99
13-11-11 51.87 52.66 51.04 2,873,100 51.30 51.30
13-11-08 50.15 52.03 50.11 2,537,400 51.46 51.46
13-11-07 53.60 53.87 49.70 4,462,900 50.19 50.19
13-11-06 55.00 58.58 51.80 9,701,300 53.09 53.09
13-11-05 58.99 59.59 57.82 4,346,700 59.19 59.19
13-11-04 56.19 58.20 55.93 3,414,800 58.11 58.11
13-11-01 54.90 56.36 54.35 2,669,600 54.93 54.93
Date Open High Low Vol Cls adjCls
13-10-31 55.13 55.50 53.60 3,572,000 54.26 54.26
13-10-30 58.50 59.50 54.47 3,423,700 54.90 54.90
13-10-29 55.96 57.82 54.82 2,186,100 57.45 57.45
13-10-28 55.50 56.73 54.70 2,354,500 55.74 55.74
13-10-25 55.56 57.55 55.11 2,981,500 55.72 55.72
13-10-24 56.11 58.31 55.42 4,285,800 56.32 56.32
13-10-23 56.40 56.97 54.18 2,712,600 56.04 56.04
13-10-22 58.99 59.36 55.60 2,941,700 56.96 56.96
13-10-21 60.49 60.95 57.71 2,401,400 58.21 58.21
Date Open High Low Vol Cls adjCls
13-10-18 58.50 60.17 58.36 2,657,700 59.58 59.58
13-10-17 57.00 58.32 56.21 1,614,700 58.29 58.29
13-10-16 57.01 57.66 56.30 1,710,100 57.09 57.09
13-10-15 56.19 58.42 56.11 2,307,000 56.74 56.74
13-10-14 55.61 57.25 55.23 2,024,000 56.35 56.35
13-10-11 54.99 56.28 53.88 4,364,700 56.21 56.21
13-10-10 55.36 57.50 54.73 4,025,900 55.01 55.01
13-10-09 53.52 55.92 51.15 3,773,700 55.11 55.11
13-10-08 56.60 57.35 52.74 3,758,400 53.64 53.64
Date Open High Low Vol Cls adjCls
13-10-07 57.70 57.85 55.64 2,523,900 55.90 55.90
13-10-04 58.48 58.66 56.31 2,819,200 58.22 58.22
13-10-03 60.29 60.46 57.17 3,402,800 57.98 57.98
13-10-02 59.80 61.09 59.36 3,133,600 59.92 59.92
13-10-01 58.22 59.80 57.90 1,949,100 59.73 59.73
13-09-30 55.62 58.98 55.26 2,197,200 58.36 58.36
13-09-27 56.55 57.48 55.91 1,736,500 56.92 56.92
13-09-26 55.86 56.70 55.03 1,575,500 56.68 56.68
13-09-25 53.44 56.05 52.35 4,769,800 55.55 55.55
Date Open High Low Vol Cls adjCls
13-09-24 51.15 52.07 50.71 2,044,900 51.36 51.36
13-09-23 49.85 51.66 49.69 1,773,400 51.03 51.03
13-09-20 50.73 50.95 49.81 1,536,700 50.16 50.16
13-09-19 50.02 50.99 49.50 1,168,000 50.56 50.56
13-09-18 48.70 50.97 48.70 2,736,400 50.28 50.28
13-09-17 48.66 49.90 48.49 1,076,000 49.06 49.06
13-09-16 49.50 49.98 48.79 1,694,500 49.00 49.00
13-09-13 49.63 49.94 48.19 1,775,900 48.46 48.46
13-09-12 50.16 50.55 49.05 1,508,000 49.50 49.50
Date Open High Low Vol Cls adjCls
13-09-11 49.40 50.63 49.08 3,146,100 50.35 50.35
13-09-10 47.50 49.45 47.32 2,464,900 49.31 49.31
13-09-09 47.59 47.80 46.56 1,189,800 47.12 47.12
13-09-06 47.50 47.51 46.54 1,323,600 47.03 47.03
13-09-05 47.50 47.83 47.08 1,791,200 47.15 47.15
13-09-04 46.69 47.46 46.13 1,697,700 47.31 47.31
13-09-03 46.73 46.84 45.75 2,543,000 46.50 46.50
13-08-30 46.98 47.00 45.77 1,473,800 46.02 46.02
13-08-29 46.90 47.34 46.58 1,271,400 46.88 46.88
Date Open High Low Vol Cls adjCls
13-08-28 45.94 47.13 45.15 1,263,700 47.08 47.08
13-08-27 46.69 47.10 46.02 2,405,400 46.53 46.53
13-08-26 47.37 48.02 46.74 1,769,900 47.31 47.31
13-08-23 46.11 47.57 45.83 2,026,900 47.22 47.22
13-08-22 45.87 46.48 45.23 1,573,400 45.99 45.99
13-08-21 45.97 46.72 45.17 1,435,100 45.37 45.37
13-08-20 45.95 46.40 44.55 2,340,100 46.25 46.25
13-08-19 46.10 46.84 45.03 1,899,600 45.97 45.97
13-08-16 45.50 46.46 45.02 2,226,100 46.03 46.03
Date Open High Low Vol Cls adjCls
13-08-15 44.58 45.42 43.03 2,965,600 45.00 45.00
13-08-14 45.00 45.83 44.80 2,057,500 45.08 45.08
13-08-13 43.32 45.56 42.80 2,641,100 45.12 45.12
13-08-12 42.33 43.44 42.08 1,616,100 43.25 43.25
13-08-09 42.77 43.06 41.95 1,703,200 42.28 42.28
13-08-08 42.86 44.14 42.34 2,938,400 42.47 42.47
13-08-07 42.21 42.66 41.19 1,817,000 42.39 42.39
13-08-06 42.05 43.19 42.05 1,759,600 42.74 42.74
13-08-05 43.69 43.69 41.99 2,770,200 42.56 42.56
Date Open High Low Vol Cls adjCls
13-08-02 43.03 43.37 41.54 6,428,300 43.30 43.30
13-08-01 43.25 45.99 42.00 17,006,800 43.72 43.72
13-07-31 36.49 37.46 36.23 3,166,200 36.60 36.60
13-07-30 35.45 36.66 35.21 2,671,600 36.51 36.51
13-07-29 35.77 36.51 35.16 1,499,900 35.28 35.28
13-07-26 35.91 36.18 35.58 1,514,400 36.00 36.00
13-07-25 35.15 36.23 35.01 2,683,800 36.18 36.18
13-07-24 34.76 35.05 34.23 1,339,800 34.58 34.58
13-07-23 35.11 35.19 34.28 1,126,400 34.62 34.62
Date Open High Low Vol Cls adjCls
13-07-22 34.76 35.16 34.19 1,329,600 34.66 34.66
13-07-19 35.84 35.99 34.71 1,645,100 34.93 34.93
13-07-18 34.94 36.61 34.87 2,941,700 35.62 35.62
13-07-17 33.80 34.87 33.23 1,354,800 34.75 34.75
13-07-16 34.09 34.51 33.60 1,371,200 33.86 33.86
13-07-15 33.63 34.12 33.46 1,072,400 33.91 33.91
13-07-12 34.11 34.23 33.51 989,000 33.63 33.63
13-07-11 34.42 34.74 33.52 1,694,000 34.28 34.28
13-07-10 32.90 34.22 32.56 4,968,500 33.85 33.85
Date Open High Low Vol Cls adjCls
13-07-09 32.28 32.51 31.36 1,281,800 31.80 31.80
13-07-08 32.21 32.59 31.97 706,900 32.10 32.10
13-07-05 32.02 32.42 31.25 940,300 32.14 32.14
13-07-03 32.29 33.28 31.93 1,193,500 31.93 31.93
13-07-02 33.00 33.04 32.26 1,274,100 32.70 32.70
13-07-01 33.19 33.43 32.66 1,239,600 33.03 33.03
13-06-28 32.83 33.38 32.44 2,362,600 32.63 32.63
13-06-27 32.24 32.99 31.64 2,102,500 32.72 32.72
13-06-26 31.28 32.50 30.98 2,263,900 31.85 31.85
Date Open High Low Vol Cls adjCls
13-06-25 30.76 32.15 30.50 2,446,100 31.24 31.24
13-06-24 30.90 30.90 29.37 2,308,700 29.97 29.97
13-06-21 32.37 32.64 30.88 2,529,000 31.35 31.35
13-06-20 34.20 34.37 32.21 2,667,700 32.39 32.39
13-06-19 34.70 35.26 34.40 1,791,400 34.58 34.58
13-06-18 34.75 35.33 34.38 2,003,300 34.98 34.98
13-06-17 34.38 34.96 33.74 2,578,900 34.89 34.89
13-06-14 33.57 34.28 33.31 3,238,000 33.90 33.90
13-06-13 33.16 33.77 32.89 1,396,600 33.66 33.66
Date Open High Low Vol Cls adjCls
13-06-12 33.59 33.70 32.93 1,872,700 33.30 33.30
13-06-11 33.08 33.51 32.73 3,690,300 33.09 33.09
13-06-10 33.61 34.05 33.20 1,180,200 33.88 33.88
13-06-07 32.54 34.79 32.49 3,008,800 33.87 33.87
13-06-06 31.01 33.02 30.76 1,974,800 32.91 32.91
13-06-05 31.27 31.64 30.91 1,371,500 30.96 30.96
13-06-04 30.62 31.89 30.37 2,150,700 31.52 31.52
13-06-03 31.27 31.40 30.20 2,393,900 30.36 30.36
13-05-31 32.60 32.74 31.15 1,864,100 31.15 31.15
Date Open High Low Vol Cls adjCls
13-05-30 31.55 32.02 31.41 877,200 31.96 31.96
13-05-29 31.63 32.40 31.39 1,124,200 31.80 31.80
13-05-28 32.00 32.00 31.46 790,300 31.65 31.65
13-05-24 31.33 32.01 30.59 1,142,500 31.50 31.50
13-05-23 30.75 31.87 30.41 2,212,800 31.68 31.68
13-05-22 31.40 31.99 30.78 2,503,400 31.24 31.24
13-05-21 31.90 32.25 31.42 3,469,000 31.45 31.45
13-05-20 30.57 32.01 30.45 3,662,900 31.93 31.93
13-05-17 30.70 31.39 30.30 1,703,400 30.42 30.42
Date Open High Low Vol Cls adjCls
13-05-16 29.68 30.81 29.59 3,681,700 30.68 30.68
13-05-15 28.89 30.15 28.62 2,953,400 29.71 29.71
13-05-14 29.00 29.07 27.91 5,128,500 28.82 28.82
13-05-13 28.85 29.14 28.22 4,722,100 28.91 28.91
13-05-10 29.41 30.04 29.23 5,409,000 29.38 29.38
13-05-09 27.49 30.00 26.50 14,549,600 29.93 29.93
13-05-08 23.50 24.06 23.36 3,385,100 23.80 23.80
13-05-07 23.40 23.75 22.91 3,107,300 23.54 23.54
13-05-06 22.81 23.35 22.62 1,925,800 23.24 23.24
Date Open High Low Vol Cls adjCls
13-05-03 22.50 22.63 22.37 1,089,100 22.60 22.60
13-05-02 21.85 22.45 21.78 1,374,200 22.25 22.25
13-05-01 21.90 22.09 21.58 729,300 21.77 21.77
13-04-30 21.95 22.04 21.57 1,427,700 21.98 21.98
13-04-29 22.36 22.54 21.73 1,375,000 21.84 21.84
13-04-26 22.11 22.56 22.11 1,305,500 22.22 22.22
13-04-25 22.26 22.59 22.25 1,642,400 22.31 22.31
13-04-24 21.60 22.25 21.55 2,177,400 22.23 22.23
13-04-23 21.11 21.54 20.90 1,040,900 21.49 21.49
Date Open High Low Vol Cls adjCls
13-04-22 20.83 21.25 20.69 1,188,700 21.15 21.15
13-04-19 20.61 20.87 20.41 1,385,700 20.79 20.79
13-04-18 20.86 20.92 20.13 1,167,300 20.39 20.39
13-04-17 20.41 20.90 20.21 1,213,400 20.70 20.70
13-04-16 20.99 21.20 20.32 2,508,800 20.62 20.62
13-04-15 22.47 22.47 20.66 1,269,900 20.76 20.76
13-04-12 21.95 22.08 21.71 2,039,000 21.81 21.81
13-04-11 22.03 22.33 21.75 1,748,200 22.02 22.02
13-04-10 21.38 22.22 21.20 1,935,200 22.11 22.11
Date Open High Low Vol Cls adjCls
13-04-09 21.17 21.50 20.98 2,129,400 21.40 21.40
13-04-08 19.82 21.08 19.82 2,635,300 21.06 21.06
13-04-05 19.50 20.21 18.87 3,832,700 20.11 20.11
13-04-04 19.82 20.40 19.82 1,529,800 20.30 20.30
13-04-03 20.77 20.91 19.86 2,244,200 19.94 19.94
13-04-02 21.15 21.29 20.68 3,019,600 20.78 20.78
13-04-01 21.41 21.85 21.07 2,073,500 21.19 21.19
13-03-28 21.91 22.14 21.26 2,144,900 21.38 21.38
13-03-27 21.45 22.47 21.41 3,582,900 22.15 22.15
Date Open High Low Vol Cls adjCls
13-03-26 21.25 21.75 20.76 1,912,000 21.68 21.68
13-03-25 20.50 21.81 20.42 3,536,700 21.43 21.43
13-03-22 20.44 20.59 20.29 699,100 20.47 20.47
13-03-21 20.35 20.91 20.32 1,202,300 20.48 20.48
13-03-20 20.03 20.55 19.80 2,761,800 20.48 20.48
13-03-19 19.70 20.10 19.50 1,457,100 19.81 19.81
13-03-18 19.72 20.08 19.57 1,617,900 19.80 19.80
13-03-15 19.85 20.36 19.85 1,888,000 20.00 20.00
13-03-14 20.10 20.17 19.60 1,571,900 20.03 20.03
Date Open High Low Vol Cls adjCls
13-03-13 19.97 20.05 19.60 2,294,700 19.95 19.95
13-03-12 20.39 20.50 19.95 1,204,000 20.10 20.10
13-03-11 20.30 20.46 20.07 1,004,600 20.39 20.39
13-03-08 20.18 20.76 20.10 1,719,000 20.46 20.46
13-03-07 19.97 20.39 19.97 1,336,500 20.23 20.23
13-03-06 19.62 20.13 19.45 1,986,100 20.04 20.04
13-03-05 19.62 19.64 19.02 2,404,900 19.51 19.51
13-03-04 19.50 19.50 19.10 985,700 19.28 19.28
13-03-01 19.11 19.68 19.08 1,378,300 19.56 19.56
Date Open High Low Vol Cls adjCls
13-02-28 19.76 19.85 19.29 1,611,300 19.29 19.29
13-02-27 19.20 19.76 19.10 1,452,800 19.64 19.64
13-02-26 19.45 19.75 19.20 1,230,400 19.34 19.34
13-02-25 19.50 20.02 19.27 1,891,000 19.45 19.45
13-02-22 19.33 20.27 19.17 3,298,400 19.23 19.23
13-02-21 20.00 20.30 19.47 3,169,800 19.85 19.85
13-02-20 20.48 20.61 19.89 3,204,000 20.00 20.00
13-02-19 20.90 21.03 20.40 1,690,400 20.58 20.58
13-02-15 21.16 21.39 20.90 1,187,100 21.01 21.01
Date Open High Low Vol Cls adjCls
13-02-14 20.87 21.30 20.85 851,200 21.26 21.26
13-02-13 21.11 21.43 20.83 965,800 21.09 21.09
13-02-12 21.19 21.44 20.95 1,355,700 21.06 21.06
13-02-11 21.22 21.44 20.95 1,192,900 21.18 21.18
13-02-08 21.38 21.85 21.03 1,442,000 21.48 21.48
13-02-07 21.13 21.69 20.73 1,659,100 21.36 21.36
13-02-06 20.58 21.85 20.57 3,220,300 21.69 21.69
13-02-05 20.28 20.79 20.07 1,831,200 20.78 20.78
13-02-04 20.24 20.53 19.93 3,438,800 20.41 20.41
Date Open High Low Vol Cls adjCls
13-02-01 21.90 22.41 20.39 11,575,800 20.45 20.45
13-01-31 19.78 20.04 19.39 3,398,200 19.81 19.81
13-01-30 19.70 20.20 19.49 4,047,000 19.99 19.99
13-01-29 19.68 20.29 19.62 4,614,500 20.06 20.06
13-01-28 19.69 19.92 19.01 5,889,500 19.82 19.82
13-01-25 22.00 22.00 19.07 16,065,700 19.64 19.64
13-01-24 23.91 24.60 22.55 5,457,400 22.70 22.70
13-01-23 23.98 24.02 23.26 2,829,700 23.59 23.59
13-01-22 24.70 24.79 23.58 3,717,900 23.89 23.89
Date Open High Low Vol Cls adjCls
13-01-18 24.47 24.86 23.93 2,526,700 24.49 24.49
13-01-17 24.35 24.62 23.90 2,421,800 24.00 24.00
13-01-16 24.38 24.68 23.95 2,743,800 24.34 24.34
13-01-15 24.38 24.80 23.46 2,830,900 24.57 24.57
13-01-14 24.17 24.49 23.77 1,566,900 24.29 24.29
13-01-11 23.81 24.46 23.81 1,856,700 24.28 24.28
13-01-10 23.57 24.03 23.23 2,268,000 23.94 23.94
13-01-09 23.55 24.01 23.36 1,645,900 23.57 23.57
13-01-08 23.75 23.90 23.18 1,031,300 23.36 23.36
Date Open High Low Vol Cls adjCls
13-01-07 23.93 24.33 23.27 2,594,600 23.70 23.70
13-01-04 22.88 23.61 22.88 1,045,600 23.59 23.59
13-01-03 22.89 23.45 22.86 2,697,100 23.35 23.35
13-01-02 23.50 23.79 22.95 1,655,800 23.16 23.16
12-12-31 22.35 22.80 21.90 1,075,000 22.66 22.66
12-12-28 22.00 22.44 21.80 1,364,400 22.03 22.03
12-12-27 22.55 22.79 22.21 998,300 22.34 22.34
12-12-26 22.79 22.92 22.53 1,078,600 22.54 22.54
12-12-24 22.85 22.91 22.11 917,600 22.41 22.41
Date Open High Low Vol Cls adjCls
12-12-21 22.72 22.94 22.37 1,363,800 22.62 22.62
12-12-20 23.04 23.10 22.10 1,866,200 22.66 22.66
12-12-19 23.11 23.58 22.77 1,913,400 23.02 23.02
12-12-18 22.52 23.68 22.38 4,378,600 23.11 23.11
12-12-17 20.57 22.09 20.51 4,333,000 22.08 22.08
12-12-14 20.24 21.51 20.22 3,513,500 21.15 21.15
12-12-13 19.70 20.33 19.30 1,843,200 20.07 20.07
12-12-12 19.41 20.07 19.38 2,951,900 19.79 19.79
12-12-11 19.01 19.99 19.00 4,640,400 19.41 19.41
Date Open High Low Vol Cls adjCls
12-12-10 18.07 18.49 18.06 1,182,200 18.43 18.43
12-12-07 18.08 18.34 18.00 2,359,800 18.20 18.20
12-12-06 18.39 18.67 18.00 5,379,600 18.07 18.07
12-12-05 18.00 18.19 17.67 7,416,000 18.02 18.02
12-12-04 19.47 19.52 17.48 5,349,600 17.93 17.93
12-12-03 19.23 19.96 19.20 1,338,100 19.51 19.51
12-11-30 19.51 19.59 18.99 1,256,900 19.10 19.10
12-11-29 19.50 19.83 19.04 2,363,400 19.38 19.38
12-11-28 19.33 19.80 18.98 2,201,400 19.50 19.50
Date Open High Low Vol Cls adjCls
12-11-27 19.07 19.81 19.07 3,009,300 19.47 19.47
12-11-26 17.94 19.35 17.92 2,970,400 19.31 19.31
12-11-23 17.86 18.17 17.86 1,156,500 18.05 18.05
12-11-21 17.59 17.97 17.37 2,081,500 17.68 17.68
12-11-20 17.61 17.99 17.51 1,112,600 17.76 17.76
12-11-19 18.22 18.22 17.59 1,803,300 17.61 17.61
12-11-16 18.27 18.47 16.90 6,440,900 17.58 17.58
12-11-15 18.98 19.31 18.16 2,187,800 18.50 18.50
12-11-14 19.88 19.93 18.98 1,706,700 19.10 19.10
Date Open High Low Vol Cls adjCls
12-11-13 20.02 20.10 19.53 1,860,500 19.86 19.86
12-11-12 19.98 20.48 19.98 1,860,600 20.16 20.16
12-11-09 19.40 20.19 19.29 2,020,100 19.90 19.90
12-11-08 19.55 19.75 19.23 2,513,200 19.56 19.56
12-11-07 20.30 20.58 19.33 3,520,000 19.79 19.79
12-11-06 21.45 21.49 19.58 5,863,400 20.32 20.32
12-11-05 20.36 20.66 19.78 5,384,600 20.05 20.05
12-11-02 20.69 20.76 19.80 3,705,100 20.34 20.34
12-11-01 20.49 20.84 20.19 4,152,700 20.29 20.29
Date Open High Low Vol Cls adjCls
12-10-31 20.00 20.40 19.80 2,063,700 20.01 20.01
12-10-26 19.65 19.93 19.25 1,013,100 19.54 19.54
12-10-25 20.27 20.28 19.35 2,099,100 19.53 19.53
12-10-24 19.65 20.15 19.49 1,778,700 19.79 19.79
12-10-23 19.55 19.79 19.41 2,027,100 19.67 19.67
12-10-22 19.50 20.44 19.31 4,643,800 19.85 19.85
12-10-19 19.75 19.96 19.12 2,865,800 19.34 19.34
12-10-18 18.54 20.43 18.48 5,409,600 19.86 19.86
12-10-17 18.34 18.74 18.07 1,220,000 18.67 18.67
Date Open High Low Vol Cls adjCls
12-10-16 18.39 18.42 18.00 1,394,700 18.36 18.36
12-10-15 18.63 18.65 17.94 1,628,700 18.34 18.34
12-10-12 18.43 18.76 18.21 2,597,000 18.45 18.45
12-10-11 18.25 18.56 18.01 1,580,000 18.43 18.43
12-10-10 18.21 18.63 17.87 2,132,800 17.94 17.94
12-10-09 17.96 18.62 17.96 5,276,700 18.31 18.31
12-10-08 17.95 18.34 17.83 2,608,100 18.05 18.05
12-10-05 17.86 18.27 17.68 3,379,100 18.24 18.24
12-10-04 17.30 17.89 17.27 2,464,100 17.76 17.76
Date Open High Low Vol Cls adjCls
12-10-03 17.63 17.79 17.03 2,562,300 17.43 17.43
12-10-02 17.58 17.88 16.99 3,099,800 17.45 17.45
12-10-01 16.74 17.22 16.63 2,829,600 16.75 16.75
12-09-28 17.36 17.50 16.76 3,669,000 16.88 16.88
12-09-27 17.25 17.57 16.95 3,976,400 17.32 17.32
12-09-26 17.06 17.44 16.46 4,734,800 17.00 17.00
12-09-25 17.42 17.52 17.09 1,902,400 17.23 17.23
12-09-24 17.60 17.90 16.99 3,146,100 17.40 17.40
12-09-21 17.50 17.96 17.28 3,068,500 17.66 17.66
Date Open High Low Vol Cls adjCls
12-09-20 18.00 18.18 17.47 3,866,300 17.70 17.70
12-09-19 18.11 18.84 18.10 11,762,600 18.57 18.57
12-09-18 17.65 17.98 17.45 1,546,100 17.58 17.58
12-09-17 18.17 18.17 17.42 2,086,900 17.82 17.82
12-09-14 17.30 18.95 17.30 5,526,000 18.36 18.36
12-09-13 17.11 17.32 16.78 2,294,400 17.30 17.30
12-09-12 17.33 17.50 16.79 2,953,500 17.13 17.13
12-09-11 17.15 17.20 16.70 2,684,500 17.18 17.18
12-09-10 17.26 17.75 17.10 3,087,300 17.15 17.15
Date Open High Low Vol Cls adjCls
12-09-07 17.00 17.90 16.97 2,986,200 17.54 17.54
12-09-06 16.62 16.90 16.36 2,539,500 16.85 16.85
12-09-05 16.68 16.97 16.29 2,598,100 16.37 16.37
12-09-04 16.09 16.67 15.63 3,500,100 16.62 16.62
12-08-31 16.91 16.95 15.98 3,167,300 16.13 16.13
12-08-30 17.35 17.48 16.52 2,037,800 16.57 16.57
12-08-29 17.43 17.49 17.12 1,827,900 17.48 17.48
12-08-28 17.14 17.50 17.01 1,493,100 17.44 17.44
12-08-27 17.19 17.19 16.76 3,510,600 17.07 17.07
Date Open High Low Vol Cls adjCls
12-08-24 17.35 17.78 17.07 5,129,500 17.11 17.11
12-08-23 15.90 17.48 15.90 8,272,300 17.36 17.36
12-08-22 14.99 16.03 14.80 3,509,900 15.98 15.98
12-08-21 14.45 15.43 14.32 2,766,500 15.10 15.10
12-08-20 14.09 14.52 14.07 1,450,300 14.28 14.28
12-08-17 14.08 14.34 13.80 1,817,900 14.23 14.23
12-08-16 13.89 14.39 13.75 1,911,400 14.11 14.11
12-08-15 13.71 14.08 13.55 1,262,500 13.92 13.92
12-08-14 14.39 14.51 13.66 2,681,500 13.70 13.70
Date Open High Low Vol Cls adjCls
12-08-13 13.45 14.64 13.45 3,423,500 14.42 14.42
12-08-10 13.35 13.63 13.17 1,271,100 13.55 13.55
12-08-09 13.04 13.36 12.93 1,775,200 13.34 13.34
12-08-08 14.00 14.19 13.12 1,867,600 13.20 13.20
12-08-07 13.38 13.67 13.34 1,983,100 13.59 13.59
12-08-06 12.81 13.53 12.79 1,619,400 13.47 13.47
12-08-03 12.74 13.17 12.50 1,920,600 12.97 12.97
12-08-02 12.50 12.88 12.44 2,341,600 12.50 12.50
12-08-01 12.60 12.88 12.47 1,960,600 12.69 12.69
Date Open High Low Vol Cls adjCls
12-07-31 12.89 12.89 12.45 2,819,900 12.48 12.48
12-07-30 13.39 13.49 12.36 4,849,200 12.60 12.60
12-07-27 13.66 13.84 13.20 2,509,000 13.45 13.45
12-07-26 13.18 13.79 13.11 3,018,200 13.69 13.69
12-07-25 14.18 14.20 12.90 7,456,300 13.13 13.13
12-07-24 14.49 14.92 14.01 5,185,400 14.90 14.90
12-07-23 14.43 14.43 13.88 2,649,900 14.32 14.32
12-07-20 14.85 15.16 14.60 6,830,800 14.63 14.63
12-07-19 15.00 15.41 14.59 3,115,000 14.83 14.83
Date Open High Low Vol Cls adjCls
12-07-18 13.53 14.85 13.40 5,318,300 14.51 14.51
12-07-17 14.83 14.85 13.54 5,233,900 13.62 13.62
12-07-16 15.01 15.02 14.59 3,536,500 14.71 14.71
12-07-13 15.10 15.18 14.99 1,827,400 15.06 15.06
12-07-12 15.30 15.45 14.98 2,677,800 15.05 15.05
12-07-11 15.30 15.82 15.26 1,862,000 15.47 15.47
12-07-10 15.51 15.71 15.29 1,482,300 15.37 15.37
12-07-09 15.90 15.92 15.44 1,129,200 15.48 15.48
12-07-06 16.25 16.44 15.87 2,623,300 15.94 15.94
Date Open High Low Vol Cls adjCls
12-07-05 16.30 16.45 16.03 1,480,300 16.40 16.40
12-07-03 16.54 16.74 16.17 736,300 16.32 16.32
12-07-02 16.74 16.95 16.20 1,977,800 16.50 16.50
12-06-29 17.00 17.09 16.53 1,948,100 16.76 16.76
12-06-28 16.38 16.65 16.31 1,943,800 16.61 16.61
12-06-27 16.71 16.78 16.42 1,294,600 16.53 16.53
12-06-26 16.51 16.78 16.48 1,526,500 16.58 16.58
12-06-25 16.73 17.05 16.47 1,956,200 16.51 16.51
12-06-22 16.80 17.05 16.70 2,778,900 16.94 16.94
Date Open High Low Vol Cls adjCls
12-06-21 17.52 17.59 16.64 2,621,700 16.66 16.66
12-06-20 17.52 17.91 17.40 3,209,200 17.54 17.54
12-06-19 17.35 17.79 17.19 2,310,000 17.58 17.58
12-06-18 17.10 17.38 16.99 1,868,000 17.18 17.18
12-06-15 17.10 17.19 16.74 2,719,000 17.13 17.13
12-06-14 16.69 17.48 16.66 4,484,800 17.05 17.05
12-06-13 16.50 16.84 16.25 3,469,500 16.47 16.47
12-06-12 17.15 17.21 16.40 3,917,900 16.54 16.54
12-06-11 18.73 18.85 16.94 4,464,200 17.06 17.06
Date Open High Low Vol Cls adjCls
12-06-08 18.89 19.11 18.54 2,247,400 18.66 18.66
12-06-07 19.09 19.35 18.83 2,798,700 19.05 19.05
12-06-06 18.17 18.85 18.11 2,399,100 18.71 18.71
12-06-05 17.55 18.15 17.50 1,913,200 18.05 18.05
12-06-04 17.84 18.05 17.54 2,823,900 17.63 17.63
12-06-01 18.03 18.11 17.84 3,151,300 17.84 17.84
12-05-31 18.55 18.60 18.05 2,890,100 18.40 18.40
12-05-30 19.01 19.10 18.56 2,210,800 18.64 18.64
12-05-29 18.70 19.24 18.60 2,093,600 19.17 19.17
Date Open High Low Vol Cls adjCls
12-05-25 18.70 18.83 18.33 1,565,900 18.36 18.36
12-05-24 19.10 19.10 18.48 2,158,200 18.54 18.54
12-05-23 19.08 19.23 18.91 4,447,600 19.11 19.11
12-05-22 19.56 19.65 19.15 1,179,200 19.25 19.25
12-05-21 18.90 19.67 18.77 1,941,700 19.48 19.48
12-05-18 20.91 21.16 18.81 4,146,700 18.91 18.91
12-05-17 21.38 21.76 20.78 7,311,600 20.91 20.91
12-05-16 19.63 20.44 19.56 1,949,100 19.65 19.65
12-05-15 19.04 19.93 19.01 2,924,800 19.61 19.61
Date Open High Low Vol Cls adjCls
12-05-14 19.01 19.29 18.94 3,473,600 18.96 18.96
12-05-11 18.92 19.33 18.92 3,980,400 19.09 19.09
12-05-10 19.60 19.80 18.96 1,989,600 19.01 19.01
12-05-09 19.63 19.83 19.30 1,664,300 19.51 19.51
12-05-08 19.85 20.04 19.43 1,865,400 19.87 19.87
12-05-07 19.71 20.12 19.71 2,659,200 20.00 20.00
12-05-04 20.10 20.10 19.44 2,594,900 19.91 19.91
12-05-03 20.48 20.66 19.84 3,078,900 20.07 20.07
12-05-02 20.90 21.10 20.41 3,020,900 20.51 20.51
Date Open High Low Vol Cls adjCls
12-05-01 21.79 21.79 20.90 2,639,300 20.94 20.94
12-04-30 21.55 21.90 21.50 2,233,500 21.67 21.67
12-04-27 21.92 22.13 21.27 1,843,700 21.66 21.66
12-04-26 20.94 21.77 20.93 1,939,900 21.49 21.49
12-04-25 21.31 21.79 20.60 3,106,800 20.98 20.98
12-04-24 21.02 21.26 21.01 1,108,100 21.09 21.09
12-04-23 20.87 21.21 20.55 2,362,200 20.94 20.94
12-04-20 21.28 21.51 21.14 1,714,600 21.17 21.17
12-04-19 21.03 21.87 20.99 1,736,200 21.11 21.11
Date Open High Low Vol Cls adjCls
12-04-18 21.19 21.37 20.80 2,161,600 21.05 21.05
12-04-17 21.21 21.61 21.15 1,628,500 21.37 21.37
12-04-16 21.38 21.75 20.98 2,123,600 21.05 21.05
12-04-13 21.62 21.62 21.00 2,693,300 21.33 21.33
12-04-12 21.10 21.80 21.00 2,570,800 21.69 21.69
12-04-11 21.05 21.17 20.91 1,914,300 21.06 21.06
12-04-10 20.98 21.26 20.66 1,678,200 20.85 20.85
12-04-09 21.00 21.15 20.87 1,692,900 21.10 21.10
12-04-05 20.96 21.35 20.88 2,292,700 21.32 21.32
Date Open High Low Vol Cls adjCls
12-04-04 20.76 21.12 20.65 3,853,000 21.00 21.00
12-04-03 21.62 21.75 20.98 3,082,100 21.01 21.01
12-04-02 21.70 22.00 21.53 2,141,500 21.73 21.73
12-03-30 21.48 21.93 21.12 3,458,000 21.64 21.64
12-03-29 21.78 21.99 21.01 5,358,700 21.28 21.28
12-03-28 23.04 23.06 21.94 3,627,300 21.99 21.99
12-03-27 23.15 23.72 23.00 3,616,800 23.09 23.09
12-03-26 23.01 23.55 22.97 4,527,300 23.15 23.15
12-03-23 22.66 23.00 22.57 3,278,100 22.83 22.83
Date Open High Low Vol Cls adjCls
12-03-22 22.95 23.12 22.56 2,959,000 22.71 22.71
12-03-21 23.41 23.74 23.08 2,985,400 23.15 23.15
12-03-20 24.01 24.07 23.21 3,024,200 23.38 23.38
12-03-19 24.54 24.90 24.17 1,938,500 24.20 24.20
12-03-16 23.33 24.71 23.20 3,599,500 24.68 24.68
12-03-15 23.26 23.53 22.88 2,800,000 23.42 23.42
12-03-14 23.96 24.10 23.18 2,697,200 23.37 23.37
12-03-13 23.76 24.11 23.42 1,872,800 24.05 24.05
12-03-12 24.14 24.50 23.32 2,251,400 23.76 23.76
Date Open High Low Vol Cls adjCls
12-03-09 25.09 25.17 24.00 5,459,100 24.09 24.09
12-03-08 24.60 25.11 23.96 5,986,700 24.98 24.98
12-03-07 25.50 25.61 24.32 7,880,800 24.53 24.53
12-03-06 26.08 26.33 25.32 2,966,200 25.47 25.47
12-03-05 27.65 27.84 26.40 3,014,400 26.46 26.46
12-03-02 27.70 28.05 27.46 2,177,800 27.74 27.74
12-03-01 27.63 27.79 27.15 4,468,700 27.75 27.75
12-02-29 27.35 27.71 27.04 3,972,200 27.38 27.38
12-02-28 26.75 28.12 26.02 5,657,800 27.51 27.51
Date Open High Low Vol Cls adjCls
12-02-27 25.00 27.15 24.87 5,481,300 26.81 26.81
12-02-24 24.04 25.51 24.04 4,464,800 25.22 25.22
12-02-23 23.36 24.17 23.25 2,696,900 24.04 24.04
12-02-22 23.11 23.88 23.00 3,078,200 23.33 23.33
12-02-21 22.75 23.04 22.14 11,646,600 22.96 22.96
12-02-17 25.01 25.24 24.64 1,842,000 24.69 24.69
12-02-16 24.38 25.04 24.25 1,774,500 24.94 24.94
12-02-15 24.21 24.90 24.01 2,152,500 24.42 24.42
12-02-14 24.66 24.75 23.91 1,734,400 24.04 24.04
Date Open High Low Vol Cls adjCls
12-02-13 25.20 25.27 24.47 2,092,400 24.72 24.72
12-02-10 24.42 25.03 24.15 2,174,300 24.93 24.93
12-02-09 25.43 25.67 24.63 2,892,300 24.72 24.72
12-02-08 24.27 25.55 24.27 3,609,300 25.24 25.24
12-02-07 24.60 24.82 24.10 1,133,500 24.19 24.19
12-02-06 25.23 25.33 24.56 1,379,500 24.66 24.66
12-02-03 25.23 25.59 25.00 2,598,600 25.20 25.20
12-02-02 25.67 25.76 24.68 2,353,000 24.99 24.99
12-02-01 25.25 25.99 24.89 3,274,600 25.64 25.64
Date Open High Low Vol Cls adjCls
12-01-31 26.03 26.16 24.40 3,370,700 25.05 25.05
12-01-30 27.27 27.28 25.87 2,089,200 25.92 25.92
12-01-27 27.36 27.79 26.79 1,629,600 27.48 27.48
12-01-26 27.92 27.96 27.12 1,398,300 27.40 27.40
12-01-25 27.71 27.84 27.31 2,056,200 27.57 27.57
12-01-24 27.22 27.66 26.45 2,106,400 27.58 27.58
12-01-23 27.51 28.09 27.38 2,566,000 27.73 27.73
12-01-20 26.82 27.83 26.74 5,677,800 27.56 27.56
12-01-19 24.84 27.22 24.78 4,786,500 26.90 26.90
Date Open High Low Vol Cls adjCls
12-01-18 23.91 24.94 23.45 4,704,800 24.69 24.69
12-01-17 24.96 25.40 23.49 2,734,400 23.66 23.66
12-01-13 24.44 25.80 24.02 5,675,800 24.31 24.31
12-01-12 22.79 23.93 22.75 6,384,800 23.81 23.81
12-01-11 22.61 22.96 22.42 2,444,700 22.64 22.64
12-01-10 22.87 23.16 22.38 4,689,900 22.57 22.57
12-01-09 23.28 23.55 22.02 2,222,100 22.44 22.44
12-01-06 23.47 23.64 22.78 2,207,600 22.95 22.95
12-01-05 24.01 24.29 23.34 1,950,400 23.51 23.51
Date Open High Low Vol Cls adjCls
12-01-04 24.50 24.65 23.63 1,491,600 24.09 24.09
12-01-03 24.00 25.05 23.94 2,296,500 24.61 24.61
11-12-30 23.25 24.16 23.24 2,304,100 23.40 23.40
11-12-29 23.04 23.37 22.72 1,171,400 23.33 23.33
11-12-28 23.01 23.27 22.58 974,900 23.05 23.05
11-12-27 23.03 23.29 22.89 557,600 23.07 23.07
11-12-23 23.74 23.90 22.85 1,040,400 23.14 23.14
11-12-22 22.66 23.89 22.50 1,832,400 23.82 23.82
11-12-21 23.28 23.44 22.33 1,627,300 22.52 22.52
Date Open High Low Vol Cls adjCls
11-12-20 22.93 23.69 22.61 2,269,100 23.44 23.44
11-12-19 22.96 23.19 22.52 2,180,700 22.53 22.53
11-12-16 22.90 23.53 22.88 2,158,900 23.10 23.10
11-12-15 23.15 23.46 22.80 1,656,700 23.00 23.00
11-12-14 23.30 23.42 22.83 2,662,800 23.00 23.00
11-12-13 23.26 24.11 23.21 3,775,000 23.61 23.61
11-12-12 23.00 23.55 22.84 1,946,200 23.24 23.24
11-12-09 23.26 23.70 23.06 3,353,100 23.20 23.20
11-12-08 24.69 24.90 22.95 7,211,100 23.06 23.06
Date Open High Low Vol Cls adjCls
11-12-07 25.00 25.12 24.78 4,927,000 24.95 24.95
11-12-06 25.51 25.67 24.96 5,241,500 25.15 25.15
11-12-05 26.18 26.26 25.41 4,377,000 25.77 25.77
11-12-02 26.89 27.20 26.12 1,411,400 26.18 26.18
11-12-01 27.46 27.75 26.41 2,098,100 26.52 26.52
11-11-30 27.09 27.58 26.81 2,841,900 27.20 27.20
11-11-29 26.82 26.95 25.95 1,872,200 26.16 26.16
11-11-28 27.00 27.72 26.65 3,218,000 26.96 26.96
11-11-25 25.48 26.46 25.00 1,204,200 26.00 26.00
Date Open High Low Vol Cls adjCls
11-11-23 26.24 26.60 25.55 3,137,800 25.78 25.78
11-11-22 25.89 27.25 25.75 5,300,600 26.92 26.92
11-11-21 25.01 25.96 23.56 7,613,900 25.82 25.82
11-11-18 26.73 26.98 25.55 3,444,500 25.71 25.71
11-11-17 26.95 28.64 26.40 6,790,600 26.67 26.67
11-11-16 27.54 27.60 26.24 8,310,100 26.92 26.92
11-11-15 29.85 29.85 27.53 9,108,500 27.56 27.56
11-11-14 29.86 30.58 28.30 18,016,000 30.07 30.07
11-11-11 34.15 35.01 33.78 2,103,000 34.27 34.27
Date Open High Low Vol Cls adjCls
11-11-10 33.93 34.91 33.44 1,971,300 33.72 33.72
11-11-09 34.41 34.64 33.33 1,354,000 33.37 33.37
11-11-08 35.54 35.89 34.44 1,019,200 34.85 34.85
11-11-07 35.45 36.06 34.82 1,293,700 35.10 35.10
11-11-04 35.54 36.41 34.90 1,083,200 35.54 35.54
11-11-03 36.10 36.83 35.19 1,377,900 35.61 35.61
11-11-02 35.04 35.80 34.58 1,121,000 35.71 35.71
11-11-01 34.00 35.06 33.50 1,442,300 34.42 34.42
11-10-31 35.86 36.42 34.83 1,423,800 34.86 34.86
Date Open High Low Vol Cls adjCls
11-10-28 36.60 37.15 36.13 1,608,800 36.42 36.42
11-10-27 36.45 38.33 36.20 3,592,200 36.86 36.86
11-10-26 34.00 35.66 33.20 2,698,200 35.39 35.39
11-10-25 34.46 34.46 33.12 1,484,500 33.27 33.27
11-10-24 32.80 35.63 32.80 2,337,300 34.47 34.47
11-10-21 32.55 33.07 31.81 837,400 32.35 32.35
11-10-20 32.32 32.65 31.41 2,504,900 32.11 32.11
11-10-19 32.84 33.68 32.07 1,149,300 32.22 32.22
11-10-18 33.71 33.86 31.70 3,071,900 33.09 33.09
Date Open High Low Vol Cls adjCls
11-10-17 34.72 34.92 33.88 1,769,300 34.46 34.46
11-10-14 35.48 35.48 34.11 1,294,000 35.02 35.02
11-10-13 34.99 35.60 34.56 1,528,900 34.89 34.89
11-10-12 34.80 36.33 34.45 2,128,700 35.28 35.28
11-10-11 34.30 35.07 33.78 1,479,800 34.45 34.45
11-10-10 33.93 36.00 33.64 1,890,900 34.35 34.35
11-10-07 35.34 35.42 32.29 1,870,300 33.25 33.25
11-10-06 33.56 35.57 33.41 2,102,900 35.25 35.25
11-10-05 32.80 34.15 32.05 1,764,100 33.43 33.43
Date Open High Low Vol Cls adjCls
11-10-04 30.00 32.94 29.59 3,794,800 32.77 32.77
11-10-03 31.91 32.50 30.30 3,433,100 30.71 30.71
11-09-30 32.65 33.42 31.26 7,027,500 32.15 32.15
11-09-29 34.80 35.09 30.29 8,514,600 33.71 33.71
11-09-28 37.00 37.00 33.61 3,618,700 33.67 33.67
11-09-27 36.15 37.68 36.10 3,160,600 36.93 36.93
11-09-26 34.90 35.66 32.02 3,301,300 35.47 35.47
11-09-23 32.55 35.64 32.17 3,148,600 34.80 34.80
11-09-22 33.24 33.79 31.45 5,451,100 32.70 32.70
Date Open High Low Vol Cls adjCls
11-09-21 35.87 36.23 34.11 2,894,400 34.27 34.27
11-09-20 37.72 37.81 35.89 2,228,100 35.98 35.98
11-09-19 37.53 37.78 36.60 1,604,800 37.51 37.51
11-09-16 38.40 38.80 37.93 1,445,300 38.02 38.02
11-09-15 38.62 38.95 37.53 1,825,700 38.36 38.36
11-09-14 38.31 38.76 37.56 1,783,500 38.19 38.19
11-09-13 37.99 38.21 37.62 1,469,400 37.90 37.90
11-09-12 38.08 38.56 37.08 1,452,500 37.74 37.74
11-09-09 39.90 40.03 37.82 1,305,000 38.46 38.46
Date Open High Low Vol Cls adjCls
11-09-08 40.12 40.79 39.67 652,600 40.30 40.30
11-09-07 40.11 40.47 39.46 1,105,800 40.42 40.42
11-09-06 38.60 39.56 38.22 774,200 39.44 39.44
11-09-02 40.21 40.29 39.09 1,198,100 39.67 39.67
11-09-01 41.62 41.71 40.55 1,148,900 40.97 40.97
11-08-31 42.27 43.20 41.09 1,724,300 41.72 41.72
11-08-30 39.66 42.42 39.41 2,881,400 41.90 41.90
11-08-29 39.06 40.00 39.04 810,600 39.75 39.75
11-08-26 38.22 38.95 37.52 1,805,200 38.50 38.50
Date Open High Low Vol Cls adjCls
11-08-25 39.46 39.59 38.05 1,551,200 38.50 38.50
11-08-24 38.82 39.60 38.52 892,700 39.20 39.20
11-08-23 38.29 38.89 37.97 1,768,200 38.82 38.82
11-08-22 39.57 39.89 37.67 1,371,700 37.95 37.95
11-08-19 37.84 39.21 37.68 2,221,400 38.50 38.50
11-08-18 39.62 39.70 38.10 2,022,100 38.57 38.57
11-08-17 40.60 40.98 39.82 1,079,100 40.37 40.37
11-08-16 41.20 41.33 39.95 1,526,500 40.53 40.53
11-08-15 41.20 41.69 40.97 902,100 41.53 41.53
Date Open High Low Vol Cls adjCls
11-08-12 40.32 41.74 40.00 1,667,500 41.20 41.20
11-08-11 39.04 40.46 38.59 1,913,300 40.10 40.10
11-08-10 37.70 40.28 37.01 3,854,200 38.75 38.75
11-08-09 36.76 38.56 36.52 4,071,500 38.51 38.51
11-08-08 36.98 38.15 35.36 4,502,000 36.16 36.16
11-08-05 38.61 39.37 36.50 5,352,400 38.44 38.44
11-08-04 38.95 39.55 37.68 3,377,100 38.19 38.19
11-08-03 40.30 40.84 38.47 4,521,700 39.61 39.61
11-08-02 40.60 41.34 39.05 11,592,500 40.06 40.06
Date Open High Low Vol Cls adjCls
11-08-01 46.82 47.00 44.43 2,148,800 44.98 44.98
11-07-29 45.51 46.24 44.72 1,762,400 46.10 46.10
11-07-28 46.15 46.46 45.47 891,700 45.98 45.98
11-07-27 46.40 46.60 45.58 1,049,200 46.07 46.07
11-07-26 45.70 47.54 45.70 2,586,200 46.75 46.75
11-07-25 44.34 45.82 44.06 1,531,400 45.59 45.59
11-07-22 43.95 45.00 43.51 1,192,900 44.78 44.78
11-07-21 44.21 44.67 43.85 1,006,400 44.08 44.08
11-07-20 44.22 44.72 43.83 784,100 44.06 44.06
Date Open High Low Vol Cls adjCls
11-07-19 44.19 44.50 43.58 1,610,000 44.15 44.15
11-07-18 43.92 44.27 43.28 3,726,700 43.61 43.61
11-07-15 44.60 45.27 43.62 1,558,100 44.06 44.06
11-07-14 44.53 45.09 43.72 1,362,800 44.50 44.50
11-07-13 43.51 45.00 43.51 1,312,600 44.50 44.50
11-07-12 43.61 43.69 42.99 1,350,500 43.11 43.11
11-07-11 44.33 44.79 43.46 1,638,100 43.77 43.77
11-07-08 44.87 45.24 44.36 1,039,900 44.91 44.91
11-07-07 44.07 46.00 43.45 2,070,100 45.40 45.40
Date Open High Low Vol Cls adjCls
11-07-06 44.00 44.40 43.34 1,491,000 43.70 43.70
11-07-05 43.43 44.64 43.07 2,428,800 44.17 44.17
11-07-01 43.24 44.17 42.68 1,357,300 44.05 44.05
11-06-30 42.41 43.27 42.41 1,178,500 43.08 43.08
11-06-29 42.55 42.77 41.82 1,234,700 42.21 42.21
11-06-28 39.59 42.44 39.45 2,110,400 42.38 42.38
11-06-27 39.22 39.70 38.81 3,960,300 39.30 39.30
11-06-24 40.10 40.57 39.15 2,556,600 39.31 39.31
11-06-23 40.43 40.81 40.05 1,664,200 40.79 40.79
Date Open High Low Vol Cls adjCls
11-06-22 40.91 41.18 40.47 1,471,000 40.97 40.97
11-06-21 40.17 41.06 39.58 2,396,400 40.96 40.96
11-06-20 39.69 40.42 39.69 1,130,700 40.08 40.08
11-06-17 40.64 40.74 39.39 2,712,400 39.95 39.95
11-06-16 40.73 40.98 39.83 1,178,500 40.24 40.24
11-06-15 41.05 41.45 40.48 1,092,800 40.80 40.80
11-06-14 40.70 42.30 40.55 1,518,400 41.60 41.60
11-06-13 40.50 41.15 40.09 1,481,500 40.15 40.15
11-06-10 41.61 41.62 40.37 2,457,900 40.51 40.51
Date Open High Low Vol Cls adjCls
11-06-09 41.92 42.50 41.59 2,603,200 41.86 41.86
11-06-08 42.12 42.13 41.49 2,019,800 41.73 41.73
11-06-07 42.87 43.10 41.75 1,963,500 42.30 42.30
11-06-06 44.81 45.20 42.34 2,342,000 42.61 42.61
11-06-03 44.89 45.42 44.47 2,621,300 44.92 44.92
11-06-02 45.01 46.21 45.01 1,658,000 45.73 45.73
11-06-01 44.71 45.22 44.55 2,199,300 45.05 45.05
11-05-31 44.61 45.37 44.54 1,603,500 45.00 45.00
11-05-27 43.00 44.32 42.75 2,585,500 44.10 44.10
Date Open High Low Vol Cls adjCls
11-05-26 43.00 43.46 42.76 1,791,300 42.94 42.94
11-05-25 43.16 44.20 42.60 1,735,500 42.81 42.81
11-05-24 42.84 43.77 42.70 1,381,900 43.13 43.13
11-05-23 43.85 44.25 42.58 3,000,000 42.89 42.89
11-05-20 44.66 45.13 44.23 889,400 44.80 44.80
11-05-19 43.74 45.00 43.00 1,621,800 44.82 44.82
11-05-18 43.78 44.19 43.25 1,786,000 43.30 43.30
11-05-17 43.25 44.63 41.72 4,856,600 44.18 44.18
11-05-16 47.00 47.79 46.27 2,003,700 46.36 46.36
Date Open High Low Vol Cls adjCls
11-05-13 48.55 49.49 46.87 1,316,300 47.52 47.52
11-05-12 47.35 48.69 46.89 926,000 48.52 48.52
11-05-11 48.35 48.79 46.74 982,500 47.36 47.36
11-05-10 48.61 48.75 48.00 506,500 48.62 48.62
11-05-09 48.00 48.68 47.41 654,600 48.30 48.30
11-05-06 47.67 49.15 47.45 1,218,800 48.03 48.03
11-05-05 45.76 47.48 45.53 1,244,800 47.01 47.01
11-05-04 46.25 46.91 45.26 2,396,200 46.22 46.22
11-05-03 48.45 49.32 45.94 2,536,500 46.53 46.53
Date Open High Low Vol Cls adjCls
11-05-02 49.14 49.73 48.10 1,056,700 48.71 48.71
11-04-29 48.35 49.66 48.20 2,272,400 48.72 48.72
11-04-28 48.29 48.50 47.77 829,900 48.34 48.34
11-04-27 48.52 48.86 47.80 1,243,000 48.19 48.19
11-04-26 48.67 49.29 47.78 2,200,000 48.56 48.56
11-04-25 50.27 50.27 48.80 1,646,200 49.00 49.00
11-04-21 48.66 50.57 47.77 3,008,900 50.33 50.33
11-04-20 48.00 49.59 48.00 4,003,200 49.18 49.18
11-04-19 45.77 48.35 45.72 3,255,100 47.55 47.55
Date Open High Low Vol Cls adjCls
11-04-18 45.10 45.95 44.02 1,735,200 45.75 45.75
11-04-15 45.24 45.80 44.82 1,438,800 45.60 45.60
11-04-14 44.63 45.81 44.04 1,254,600 45.17 45.17
11-04-13 44.90 45.29 44.65 2,100,500 44.87 44.87
11-04-12 44.67 45.50 44.41 2,614,400 44.63 44.63
11-04-11 45.55 45.75 44.97 2,237,900 45.25 45.25
11-04-08 45.38 46.08 45.38 1,731,300 45.70 45.70
11-04-07 43.98 45.67 43.97 1,986,100 45.41 45.41
11-04-06 44.90 45.56 43.73 2,303,600 44.13 44.13
Date Open High Low Vol Cls adjCls
11-04-05 43.51 45.35 43.01 4,619,300 44.74 44.74
11-04-04 41.77 42.86 41.53 2,032,900 42.84 42.84
11-04-01 41.71 41.93 41.11 1,321,200 41.65 41.65
11-03-31 40.89 41.69 40.74 1,659,900 41.49 41.49
11-03-30 40.43 41.05 40.33 2,407,000 40.83 40.83
11-03-29 39.53 40.65 39.53 2,024,200 40.28 40.28
11-03-28 39.66 40.18 39.65 2,674,700 39.69 39.69
11-03-25 39.08 39.65 38.86 1,203,400 39.47 39.47
11-03-24 37.55 39.20 37.40 2,203,200 39.01 39.01
Date Open High Low Vol Cls adjCls
11-03-23 37.42 37.62 36.76 1,709,100 37.26 37.26
11-03-22 37.82 37.94 37.24 770,700 37.61 37.61
11-03-21 37.50 38.35 37.38 2,245,800 38.02 38.02
11-03-18 37.68 37.76 36.92 2,272,500 37.26 37.26
11-03-17 37.55 37.75 36.90 1,648,700 37.29 37.29
11-03-16 38.16 38.19 36.71 2,209,600 37.01 37.01
11-03-15 37.43 38.91 36.64 3,995,300 38.31 38.31
11-03-14 38.43 39.24 38.15 1,499,200 39.00 39.00
11-03-11 38.37 39.06 38.24 1,562,200 38.74 38.74
Date Open High Low Vol Cls adjCls
11-03-10 38.43 39.07 38.20 1,800,500 38.67 38.67
11-03-09 38.76 39.00 38.19 1,956,300 38.93 38.93
11-03-08 38.10 39.02 37.54 1,665,400 38.61 38.61
11-03-07 39.37 39.42 37.55 1,787,400 38.07 38.07
11-03-04 38.72 39.22 38.33 1,882,200 39.04 39.04
11-03-03 38.77 39.10 38.22 1,365,900 38.88 38.88
11-03-02 38.00 39.02 37.76 1,531,900 38.29 38.29
11-03-01 38.85 39.07 37.89 3,947,800 38.00 38.00
11-02-28 40.11 40.14 38.18 2,802,900 38.77 38.77
Date Open High Low Vol Cls adjCls
11-02-25 39.14 40.07 39.05 2,334,000 39.77 39.77
11-02-24 38.12 39.24 37.21 4,253,800 39.04 39.04
11-02-23 38.26 38.58 37.12 3,341,100 37.31 37.31
11-02-22 38.89 38.94 37.48 5,576,100 38.30 38.30
11-02-18 40.20 40.42 39.09 3,348,300 39.49 39.49
11-02-17 39.23 40.69 39.12 3,246,600 40.13 40.13
11-02-16 40.08 40.15 39.14 3,933,200 39.22 39.22
11-02-15 40.40 40.59 39.89 4,046,100 40.08 40.08
11-02-14 40.30 41.33 39.11 15,112,300 40.65 40.65
Date Open High Low Vol Cls adjCls
11-02-11 41.24 43.66 41.03 4,805,000 42.97 42.97
11-02-10 41.29 41.64 40.47 2,719,100 41.36 41.36
11-02-09 40.99 42.21 40.94 1,844,100 41.49 41.49
11-02-08 42.02 42.02 40.02 3,493,900 41.01 41.01
11-02-07 41.63 42.28 41.52 796,200 42.11 42.11
11-02-04 41.62 42.06 41.28 1,049,100 41.46 41.46
11-02-03 41.21 41.78 40.77 1,542,200 41.60 41.60
11-02-02 42.00 42.40 41.19 1,303,800 41.21 41.21
11-02-01 41.31 42.48 41.12 1,870,900 42.21 42.21
Date Open High Low Vol Cls adjCls
11-01-31 40.81 41.47 40.44 1,833,300 41.16 41.16
11-01-28 43.98 44.00 40.51 3,301,600 40.65 40.65
11-01-27 44.55 44.99 43.05 2,829,600 43.20 43.20
11-01-26 43.51 44.59 43.50 1,804,900 44.58 44.58
11-01-25 42.35 43.56 42.18 1,852,100 43.46 43.46
11-01-24 43.02 43.05 42.13 2,796,500 42.76 42.76
11-01-21 42.87 43.41 42.48 2,038,700 43.07 43.07
11-01-20 42.80 43.20 42.41 1,826,300 42.80 42.80
11-01-19 42.75 43.32 42.43 2,261,000 42.99 42.99
Date Open High Low Vol Cls adjCls
11-01-18 42.06 43.13 42.06 3,326,800 43.03 43.03
11-01-14 43.09 43.22 41.95 3,583,500 42.09 42.09
11-01-13 43.76 43.95 42.76 3,933,000 43.13 43.13
11-01-12 45.95 46.15 42.75 4,868,800 43.54 43.54
11-01-11 45.92 47.03 45.03 1,740,200 46.10 46.10
11-01-10 44.18 45.93 43.86 1,762,100 45.65 45.65
11-01-07 45.19 45.57 43.77 1,187,000 44.45 44.45
11-01-06 45.16 46.80 44.39 2,842,300 45.26 45.26
11-01-05 44.22 45.07 43.50 2,329,800 44.59 44.59
Date Open High Low Vol Cls adjCls
11-01-04 42.12 44.68 42.00 4,625,000 44.48 44.48
11-01-03 40.41 41.66 40.25 2,833,000 41.63 41.63
10-12-31 41.34 41.59 40.42 1,391,700 40.45 40.45
10-12-30 41.96 42.17 41.31 2,321,800 41.34 41.34
10-12-29 42.23 42.23 41.38 1,154,600 41.91 41.91
10-12-28 41.72 42.34 41.70 1,011,500 42.00 42.00
10-12-27 41.71 41.94 40.52 1,071,900 41.71 41.71
10-12-23 42.13 42.16 40.85 1,272,700 41.75 41.75
10-12-22 41.00 42.44 40.87 2,334,500 42.21 42.21
Date Open High Low Vol Cls adjCls
10-12-21 41.13 41.25 40.17 1,690,600 40.96 40.96
10-12-20 40.88 41.34 39.96 2,595,200 40.31 40.31
10-12-17 40.62 41.40 40.53 5,587,000 41.08 41.08
10-12-16 41.14 41.74 39.79 2,996,200 40.77 40.77
10-12-15 39.99 42.45 39.93 8,530,300 41.72 41.72
10-12-14 44.56 44.58 38.54 11,747,900 38.64 38.64
10-12-13 46.01 46.39 44.30 1,846,400 44.53 44.53
10-12-10 44.25 45.37 44.20 1,649,300 45.15 45.15
10-12-09 44.45 44.71 43.71 1,455,300 44.41 44.41
Date Open High Low Vol Cls adjCls
10-12-08 45.96 46.53 43.19 3,391,700 43.87 43.87
10-12-07 45.18 46.88 44.74 2,684,100 46.25 46.25
10-12-06 43.52 44.64 43.52 734,100 44.33 44.33
10-12-03 43.42 44.60 43.04 1,325,300 44.26 44.26
10-12-02 42.74 44.84 42.60 2,959,900 44.01 44.01
10-12-01 44.99 45.48 42.40 4,648,400 42.73 42.73
10-11-30 45.51 45.53 43.70 2,730,300 43.78 43.78
10-11-29 47.42 47.63 45.90 1,591,400 46.41 46.41
10-11-26 47.27 47.46 46.17 655,100 47.08 47.08
Date Open High Low Vol Cls adjCls
10-11-24 47.07 48.24 46.90 1,488,300 48.03 48.03
10-11-23 46.00 46.77 45.88 1,292,500 46.41 46.41
10-11-22 47.57 47.85 46.54 1,418,900 47.00 47.00
10-11-19 46.93 47.61 46.66 1,053,500 47.38 47.38
10-11-18 46.51 46.92 46.40 1,555,600 46.61 46.61
10-11-17 45.86 46.73 45.50 1,715,300 45.90 45.90
10-11-16 46.13 47.09 45.05 2,755,200 45.38 45.38
10-11-15 47.85 47.90 45.70 3,124,100 46.31 46.31
10-11-12 48.00 48.17 47.05 1,933,400 47.93 47.93
Date Open High Low Vol Cls adjCls
10-11-11 46.43 48.90 45.96 2,563,100 48.53 48.53
10-11-10 46.84 47.02 45.39 4,744,700 46.66 46.66
10-11-09 48.24 48.25 46.78 2,583,400 47.08 47.08
10-11-08 48.52 48.52 47.00 2,833,600 47.39 47.39
10-11-05 47.28 48.96 47.25 1,851,700 47.52 47.52
10-11-04 48.96 49.95 47.02 4,619,000 47.71 47.71
10-11-03 50.00 52.32 47.92 10,321,900 48.36 48.36
10-11-02 52.23 52.56 51.02 2,771,400 52.15 52.15
10-11-01 52.25 53.16 52.00 2,238,900 52.12 52.12
Date Open High Low Vol Cls adjCls
10-10-29 51.13 52.24 50.54 1,269,300 52.06 52.06
10-10-28 51.20 51.60 49.85 1,587,200 50.73 50.73
10-10-27 50.86 51.12 49.75 1,837,600 50.53 50.53
10-10-26 52.00 52.51 51.20 1,488,000 51.29 51.29
10-10-25 51.03 52.90 51.03 2,397,200 52.00 52.00
10-10-22 50.85 51.07 50.69 1,056,400 50.93 50.93
10-10-21 50.60 51.38 50.21 1,332,400 51.01 51.01
10-10-20 49.30 50.97 49.08 985,300 50.03 50.03
10-10-19 50.14 50.14 48.30 1,558,400 49.15 49.15
Date Open High Low Vol Cls adjCls
10-10-18 49.74 50.98 49.29 1,875,600 50.78 50.78
10-10-15 48.99 50.89 48.97 2,646,400 49.74 49.74
10-10-14 48.79 49.00 47.97 1,419,100 48.27 48.27
10-10-13 47.44 48.88 47.31 2,635,600 48.52 48.52
10-10-12 46.19 47.22 45.76 1,586,800 47.14 47.14
10-10-11 47.47 47.49 45.33 1,114,400 46.70 46.70
10-10-08 46.50 47.20 45.45 1,634,000 46.02 46.02
10-10-07 45.92 46.55 44.86 1,147,500 46.52 46.52
10-10-06 47.50 47.50 45.60 1,967,900 46.07 46.07
Date Open High Low Vol Cls adjCls
10-10-05 47.11 47.56 45.87 1,360,100 47.55 47.55
10-10-04 47.01 47.45 45.75 1,768,600 46.32 46.32
10-10-01 48.00 48.95 46.56 1,478,900 47.45 47.45
10-09-30 48.25 48.98 47.00 1,303,700 47.75 47.75
10-09-29 47.90 48.47 47.62 1,057,100 47.99 47.99
10-09-28 48.52 48.55 46.85 2,895,200 47.78 47.78
10-09-27 46.90 49.23 46.56 3,020,700 48.57 48.57
10-09-24 45.36 47.29 45.09 2,167,600 46.92 46.92
10-09-23 43.50 45.49 43.13 1,828,000 44.84 44.84
Date Open High Low Vol Cls adjCls
10-09-22 43.91 44.80 43.53 1,227,600 44.38 44.38
10-09-21 44.00 44.25 43.49 1,368,100 43.99 43.99
10-09-20 43.55 43.98 43.22 1,025,700 43.84 43.84
10-09-17 43.50 44.20 43.00 1,343,800 43.21 43.21
10-09-16 42.71 43.11 42.52 603,700 42.96 42.96
10-09-15 42.45 43.17 42.08 1,065,900 43.05 43.05
10-09-14 42.98 43.06 42.39 911,200 42.47 42.47
10-09-13 41.90 43.00 41.73 1,558,400 42.82 42.82
10-09-10 40.41 41.26 40.18 656,200 41.19 41.19
Date Open High Low Vol Cls adjCls
10-09-09 41.25 41.75 40.00 1,386,800 40.42 40.42
10-09-08 40.82 41.00 40.31 1,428,600 40.55 40.55
10-09-07 42.20 42.21 40.14 1,616,700 41.01 41.01
10-09-03 43.30 43.50 42.02 1,255,100 42.28 42.28
10-09-02 41.24 43.08 40.70 2,978,600 43.01 43.01
10-09-01 41.25 41.83 40.64 2,010,200 41.26 41.26
10-08-31 40.82 41.55 40.26 2,567,300 40.49 40.49
10-08-30 41.21 42.00 40.74 1,326,700 41.45 41.45
10-08-27 40.46 41.78 39.80 2,311,500 41.33 41.33
Date Open High Low Vol Cls adjCls
10-08-26 38.90 40.74 38.90 2,972,700 39.87 39.87
10-08-25 38.43 39.07 37.53 2,204,000 38.90 38.90
10-08-24 39.78 39.99 38.43 2,870,200 38.54 38.54
10-08-23 41.76 42.10 40.96 1,564,000 41.07 41.07
10-08-20 41.17 42.14 40.70 768,700 42.10 42.10
10-08-19 41.20 41.74 40.70 1,387,000 41.15 41.15
10-08-18 41.53 42.40 41.13 1,315,900 41.20 41.20
10-08-17 40.98 42.15 40.61 1,507,800 41.32 41.32
10-08-16 39.57 40.69 39.34 738,700 40.34 40.34
Date Open High Low Vol Cls adjCls
10-08-13 40.32 40.60 39.83 860,600 39.98 39.98
10-08-12 38.86 40.84 38.53 2,070,700 40.15 40.15
10-08-11 39.86 40.42 39.14 1,964,300 39.64 39.64
10-08-10 41.47 41.47 38.91 5,383,400 41.10 41.10
10-08-09 42.99 43.38 42.05 1,837,500 42.52 42.52
10-08-06 41.38 42.64 40.79 1,171,500 42.52 42.52
10-08-05 42.00 43.04 41.71 2,939,800 42.00 42.00
10-08-04 40.00 41.97 39.75 3,255,200 41.70 41.70
10-08-03 39.98 40.22 38.68 2,034,100 39.48 39.48
Date Open High Low Vol Cls adjCls
10-08-02 40.70 40.98 39.81 1,746,300 40.26 40.26
10-07-30 39.31 40.36 39.00 1,331,000 40.26 40.26
10-07-29 39.69 39.86 38.64 1,340,400 39.39 39.39
10-07-28 39.18 40.00 38.85 1,377,300 39.20 39.20
10-07-27 40.73 40.87 39.02 2,171,800 39.55 39.55
10-07-26 40.37 40.50 39.43 1,929,600 39.85 39.85
10-07-23 39.22 40.94 39.22 1,838,200 40.50 40.50
10-07-22 38.55 39.71 38.10 1,958,000 39.46 39.46
10-07-21 38.92 38.92 37.84 1,152,600 38.02 38.02
Date Open High Low Vol Cls adjCls
10-07-20 37.00 39.06 36.90 2,125,600 38.92 38.92
10-07-19 37.00 37.39 36.70 1,831,700 37.14 37.14
10-07-16 36.97 36.97 36.00 1,297,400 36.48 36.48
10-07-15 36.23 36.94 36.10 1,488,900 36.81 36.81
10-07-14 36.85 37.14 36.28 1,398,100 36.94 36.94
10-07-13 36.19 36.87 35.80 2,495,300 36.74 36.74
10-07-12 36.75 36.94 34.86 2,786,400 35.39 35.39
10-07-09 35.56 36.78 35.36 2,667,400 36.73 36.73
10-07-08 34.59 35.65 34.50 4,657,000 35.25 35.25
Date Open High Low Vol Cls adjCls
10-07-07 32.30 34.97 32.30 7,792,100 34.40 34.40
10-07-06 38.93 39.10 31.35 21,625,800 32.81 32.81
10-07-02 37.60 38.56 37.46 1,142,000 38.07 38.07
10-07-01 37.57 37.95 36.46 3,063,800 37.60 37.60
10-06-30 38.40 39.67 37.49 3,805,800 37.56 37.56
10-06-29 39.27 39.56 36.95 8,001,100 37.61 37.61
10-06-28 43.79 44.29 42.62 1,923,900 42.77 42.77
10-06-25 43.91 44.33 42.42 1,169,800 44.07 44.07
10-06-24 45.00 45.00 43.20 1,532,100 43.48 43.48
Date Open High Low Vol Cls adjCls
10-06-23 44.97 45.10 42.86 1,915,300 44.81 44.81
10-06-22 44.93 46.00 43.92 2,458,800 44.21 44.21
10-06-21 44.36 47.01 44.36 5,375,300 45.80 45.80
10-06-18 42.59 43.03 41.98 1,979,500 42.55 42.55
10-06-17 43.76 43.85 42.40 2,402,500 42.59 42.59
10-06-16 42.00 43.88 41.90 3,142,800 43.23 43.23
10-06-15 39.55 42.50 39.43 4,906,100 42.40 42.40
10-06-14 38.11 39.60 38.11 2,572,900 39.40 39.40
10-06-11 36.50 37.91 36.29 2,403,700 37.89 37.89
Date Open High Low Vol Cls adjCls
10-06-10 36.73 37.29 36.73 4,073,200 37.17 37.17
10-06-09 37.17 37.49 36.10 4,825,100 36.29 36.29
10-06-08 36.51 36.76 36.03 1,987,200 36.41 36.41
10-06-07 37.08 37.63 35.89 1,269,900 36.23 36.23
10-06-04 38.63 39.22 37.07 1,642,500 37.25 37.25
10-06-03 40.00 40.28 38.08 3,068,200 38.79 38.79
10-06-02 38.04 40.00 38.04 1,325,200 39.91 39.91
10-06-01 38.22 39.24 38.00 1,710,900 38.03 38.03
10-05-28 39.91 40.33 39.02 1,421,000 39.39 39.39
Date Open High Low Vol Cls adjCls
10-05-27 38.63 40.54 38.05 2,244,600 40.49 40.49
10-05-26 37.50 38.85 36.96 1,393,300 37.39 37.39
10-05-25 34.69 37.15 34.50 2,422,600 37.15 37.15
10-05-24 36.53 37.83 36.51 1,520,100 37.48 37.48
10-05-21 34.45 36.69 34.26 2,604,500 36.65 36.65
10-05-20 36.80 36.85 34.75 3,459,700 34.96 34.96
10-05-19 36.95 38.25 36.55 1,835,200 38.00 38.00
10-05-18 38.26 39.13 37.60 1,654,000 37.97 37.97
10-05-17 37.69 38.75 36.50 2,880,800 37.93 37.93
Date Open High Low Vol Cls adjCls
10-05-14 39.61 39.80 37.52 2,855,500 37.99 37.99
10-05-13 39.55 41.60 39.20 3,627,000 40.57 40.57
10-05-12 38.41 40.00 38.05 4,112,500 39.99 39.99
10-05-11 35.77 37.23 35.63 2,725,200 36.55 36.55
10-05-10 35.50 37.48 35.49 3,076,300 37.13 37.13
10-05-07 34.00 34.80 32.50 2,243,900 32.93 32.93
10-05-06 35.03 35.67 32.41 2,851,600 34.00 34.00
10-05-05 36.01 36.19 34.64 1,882,400 35.48 35.48
10-05-04 36.74 37.00 35.80 1,778,100 36.59 36.59
Date Open High Low Vol Cls adjCls
10-05-03 36.44 37.33 36.15 786,100 37.03 37.03
10-04-30 37.93 38.18 36.36 1,545,800 36.50 36.50
10-04-29 38.50 38.79 36.90 1,879,100 37.52 37.52
10-04-28 38.19 38.75 37.39 1,106,800 37.92 37.92
10-04-27 39.35 39.35 37.48 1,282,300 37.71 37.71
10-04-26 38.65 39.70 38.65 1,746,200 39.44 39.44
10-04-23 38.50 38.68 37.83 1,186,700 38.48 38.48
10-04-22 36.00 38.14 36.00 1,888,100 38.06 38.06
10-04-21 37.31 38.02 35.60 2,784,200 36.03 36.03
Date Open High Low Vol Cls adjCls
10-04-20 37.73 38.23 36.95 2,104,200 37.12 37.12
10-04-19 38.60 38.60 36.45 3,820,200 37.12 37.12
10-04-16 39.78 40.22 38.71 1,533,400 39.08 39.08
10-04-15 39.51 40.49 39.51 1,371,400 39.98 39.98
10-04-14 39.24 39.99 39.07 1,280,800 39.41 39.41
10-04-13 38.41 39.09 38.16 1,005,000 38.67 38.67
10-04-12 37.99 39.20 37.99 1,284,600 38.69 38.69
10-04-09 39.12 39.40 37.70 2,196,500 37.96 37.96
10-04-08 39.49 39.49 38.75 1,258,800 39.05 39.05
Date Open High Low Vol Cls adjCls
10-04-07 39.75 40.51 39.00 2,088,500 39.32 39.32
10-04-06 40.01 40.30 38.84 1,581,300 39.71 39.71
10-04-05 40.60 40.90 40.04 978,300 40.31 40.31
10-04-01 40.10 42.30 39.74 3,812,300 40.29 40.29
10-03-31 40.50 40.50 39.20 1,617,100 39.20 39.20
10-03-30 40.39 40.90 39.70 1,897,800 40.68 40.68
10-03-29 39.50 40.80 39.48 1,685,500 40.39 40.39
10-03-26 39.82 40.49 38.90 2,327,300 39.52 39.52
10-03-25 39.26 41.28 39.23 3,945,500 40.49 40.49
Date Open High Low Vol Cls adjCls
10-03-24 37.58 39.49 37.28 2,718,600 39.26 39.26
10-03-23 37.08 37.66 36.53 1,332,500 37.64 37.64
10-03-22 35.94 36.80 34.85 2,833,900 36.77 36.77
10-03-19 36.00 37.21 35.96 1,267,100 36.00 36.00
10-03-18 36.77 37.12 36.53 1,338,700 36.92 36.92
10-03-17 37.45 37.55 36.15 2,476,900 36.62 36.62
10-03-16 37.98 38.18 37.15 1,618,900 37.21 37.21
10-03-15 38.50 38.60 37.16 1,298,200 37.97 37.97
10-03-12 39.41 39.41 38.49 871,500 38.65 38.65
Date Open High Low Vol Cls adjCls
10-03-11 39.00 39.00 38.19 1,039,300 38.80 38.80
10-03-10 38.74 39.14 38.43 1,434,400 38.87 38.87
10-03-09 39.50 40.49 38.38 1,590,800 38.74 38.74
10-03-08 38.85 39.71 38.65 1,661,700 39.40 39.40
10-03-05 38.18 38.99 38.02 1,732,700 38.63 38.63
10-03-04 36.99 38.03 36.76 3,693,200 37.68 37.68
10-03-03 37.31 37.86 36.30 2,729,300 36.42 36.42
10-03-02 39.16 39.62 37.65 2,281,500 37.93 37.93
10-03-01 38.56 39.82 38.28 2,428,900 39.07 39.07
Date Open High Low Vol Cls adjCls
10-02-26 37.05 38.46 36.71 1,931,100 38.23 38.23
10-02-25 34.79 36.94 34.51 1,891,000 36.76 36.76
10-02-24 36.13 36.62 35.52 1,669,100 36.50 36.50
10-02-23 35.47 36.50 34.86 2,169,700 35.73 35.73
10-02-22 36.00 36.70 35.42 1,618,100 35.45 35.45
10-02-19 35.36 35.49 35.02 946,300 35.33 35.33
10-02-18 35.21 35.97 35.06 2,011,100 35.83 35.83
10-02-17 35.23 36.45 34.76 1,820,600 35.10 35.10
10-02-16 33.88 35.14 33.38 1,816,800 34.92 34.92
Date Open High Low Vol Cls adjCls
10-02-12 33.11 34.11 32.37 2,328,900 33.90 33.90
10-02-11 33.01 34.04 32.20 4,005,900 33.86 33.86
10-02-10 31.61 33.18 31.44 2,258,900 32.80 32.80
10-02-09 31.22 31.74 30.31 2,304,700 31.43 31.43
10-02-08 30.67 31.27 30.17 1,527,900 30.54 30.54
10-02-05 29.95 30.87 29.90 2,426,900 30.57 30.57
10-02-04 31.58 31.80 29.90 3,480,500 30.16 30.16
10-02-03 31.00 33.70 31.00 4,695,200 31.85 31.85
10-02-02 32.90 33.96 32.70 3,319,500 33.23 33.23
Date Open High Low Vol Cls adjCls
10-02-01 31.98 32.78 31.33 2,469,500 32.47 32.47
10-01-29 33.39 33.49 30.97 2,728,300 31.29 31.29
10-01-28 32.51 33.49 32.02 2,260,600 32.98 32.98
10-01-27 32.70 32.90 30.60 3,669,400 32.26 32.26
10-01-26 32.20 32.80 31.51 1,636,000 32.67 32.67
10-01-25 32.10 33.21 31.90 1,962,900 32.64 32.64
10-01-22 32.63 33.21 31.51 3,089,500 31.86 31.86
10-01-21 35.25 36.19 32.53 2,929,100 32.94 32.94
10-01-20 72.50 72.66 70.41 3,571,600 70.71 35.36
Date Open High Low Vol Cls adjCls
10-01-19 72.75 73.38 72.07 1,310,000 72.98 36.49
10-01-15 73.08 73.37 71.50 1,203,000 72.75 36.38
10-01-14 70.89 73.74 70.30 2,668,400 73.34 36.67
10-01-13 71.41 71.41 68.47 2,859,200 70.17 35.08
10-01-12 73.00 73.47 70.25 2,071,800 70.80 35.40
10-01-11 73.98 74.80 73.25 1,912,400 73.64 36.82
10-01-08 73.23 73.23 71.05 1,818,800 72.78 36.39
10-01-07 73.95 76.51 72.50 1,625,200 73.11 36.56
10-01-06 77.00 77.00 74.12 1,703,200 74.93 37.47
Date Open High Low Vol Cls adjCls
10-01-05 73.08 76.75 73.01 2,389,600 76.55 38.28
10-01-04 73.70 74.19 71.38 1,662,600 72.50 36.25
09-12-31 73.17 73.50 71.51 1,239,400 71.86 35.93
09-12-30 73.59 74.39 72.77 1,464,800 73.02 36.51
09-12-29 73.63 74.99 73.37 1,077,600 73.59 36.79
09-12-28 73.78 74.45 72.83 657,600 73.37 36.69
09-12-24 73.31 73.90 72.61 386,400 73.18 36.59
09-12-23 70.94 74.07 70.55 1,470,400 72.59 36.29
09-12-22 73.19 73.27 68.24 3,654,600 70.89 35.45
Date Open High Low Vol Cls adjCls
09-12-21 74.32 75.47 73.09 1,073,200 73.31 36.65
09-12-18 75.00 75.90 74.10 1,971,400 74.45 37.22
09-12-17 77.00 78.09 75.07 2,270,000 75.12 37.56
09-12-16 74.20 77.70 74.11 1,544,600 77.37 38.69
09-12-15 73.56 75.24 73.24 781,600 74.09 37.04
09-12-14 73.98 75.17 73.92 2,032,800 74.62 37.31
09-12-11 74.97 74.97 72.88 1,329,800 73.54 36.77
09-12-10 73.99 74.69 73.17 2,042,200 74.14 37.07
09-12-09 75.16 75.49 72.68 1,839,200 73.10 36.55
Date Open High Low Vol Cls adjCls
09-12-08 75.50 76.33 74.31 1,146,400 74.88 37.44
09-12-07 75.35 77.40 74.16 1,324,800 75.78 37.89
09-12-04 77.71 78.54 73.51 3,618,800 75.26 37.63
09-12-03 77.95 78.60 76.50 2,196,400 76.63 38.31
09-12-02 75.99 77.86 75.61 2,856,400 77.21 38.61
09-12-01 74.23 76.03 74.00 3,257,600 75.55 37.78
09-11-30 69.86 73.61 69.74 2,509,200 73.35 36.67
09-11-27 68.00 70.39 67.80 1,304,400 70.10 35.05
09-11-25 69.99 71.50 69.84 1,293,200 70.68 35.34
Date Open High Low Vol Cls adjCls
09-11-24 68.82 70.00 67.52 2,153,000 69.88 34.94
09-11-23 69.50 70.49 68.36 1,812,600 68.94 34.47
09-11-20 66.92 68.10 66.58 1,772,800 68.07 34.04
09-11-19 70.65 70.98 66.42 4,037,400 67.34 33.67
09-11-18 71.55 73.91 70.49 1,838,000 71.57 35.79
09-11-17 70.00 72.05 69.02 1,243,200 71.79 35.90
09-11-16 72.01 72.75 70.11 2,487,200 70.72 35.36
09-11-13 69.07 73.00 68.59 5,111,000 72.19 36.10
09-11-12 69.90 72.50 67.42 7,145,600 69.02 34.51
Date Open High Low Vol Cls adjCls
09-11-11 66.10 66.83 63.68 3,369,200 64.29 32.15
09-11-10 63.35 65.64 62.80 2,754,200 65.20 32.60
09-11-09 61.20 64.20 61.00 2,057,600 63.37 31.68
09-11-06 59.22 60.85 58.66 1,385,200 60.40 30.20
09-11-05 58.36 59.98 58.31 1,901,200 59.43 29.72
09-11-04 56.70 58.33 56.70 1,837,800 57.56 28.78
09-11-03 54.48 56.28 53.59 1,957,800 55.96 27.98
09-11-02 54.13 56.86 53.19 3,267,200 54.56 27.28
09-10-30 56.30 57.47 53.04 3,034,000 53.54 26.77
Date Open High Low Vol Cls adjCls
09-10-29 57.64 59.63 56.48 3,281,800 56.76 28.38
09-10-28 57.89 58.84 56.26 2,933,000 57.47 28.74
09-10-27 59.66 59.85 57.54 2,437,200 58.58 29.29
09-10-26 60.42 61.50 59.69 1,049,200 60.25 30.13
09-10-23 61.34 61.72 60.84 2,673,800 60.99 30.50
09-10-22 58.29 61.07 58.29 2,443,400 60.70 30.35
09-10-21 57.70 58.81 57.11 1,519,000 58.19 29.09
09-10-20 59.24 59.96 57.50 1,901,400 57.75 28.88
09-10-19 60.63 60.87 58.80 2,205,600 59.00 29.50
Date Open High Low Vol Cls adjCls
09-10-16 61.25 61.82 60.26 1,082,200 60.64 30.32
09-10-15 62.40 62.40 60.84 943,800 61.98 30.99
09-10-14 62.29 62.88 60.82 1,186,400 62.06 31.03
09-10-13 60.38 61.37 59.64 1,048,800 61.01 30.50
09-10-12 62.50 63.79 60.20 1,713,000 60.46 30.23
09-10-09 62.16 62.40 61.43 754,000 62.29 31.15
09-10-08 60.13 62.42 59.44 2,655,200 62.05 31.03
09-10-07 60.64 60.64 59.30 882,800 59.53 29.76
09-10-06 58.73 60.38 58.48 1,231,800 59.49 29.75
Date Open High Low Vol Cls adjCls
09-10-05 56.56 58.34 55.87 941,400 58.00 29.00
09-10-02 55.02 57.00 54.35 971,200 55.85 27.92
09-10-01 59.07 59.49 56.20 1,638,200 56.27 28.14
09-09-30 59.48 60.61 56.25 2,511,400 58.79 29.40
09-09-29 59.23 61.34 59.02 2,455,000 59.69 29.84
09-09-28 57.20 59.20 56.50 2,196,000 58.91 29.46
09-09-25 56.51 57.45 56.23 1,096,200 57.17 28.58
09-09-24 57.99 58.48 56.69 1,819,000 57.12 28.56
09-09-23 56.35 58.98 56.20 2,529,800 58.00 29.00
Date Open High Low Vol Cls adjCls
09-09-22 55.22 56.86 55.12 846,200 56.33 28.17
09-09-21 55.35 55.68 54.30 1,351,400 55.10 27.55
09-09-18 56.37 56.37 55.00 1,813,800 56.05 28.03
09-09-17 56.66 58.00 56.04 2,835,400 56.30 28.15
09-09-16 55.49 56.50 55.31 2,300,000 56.33 28.17
09-09-15 54.20 55.49 53.87 1,772,200 55.21 27.61
09-09-14 53.68 54.50 53.30 1,549,200 53.75 26.88
09-09-11 56.92 56.98 53.94 3,677,200 54.18 27.09
09-09-10 56.27 56.80 56.01 1,411,200 56.44 28.22
Date Open High Low Vol Cls adjCls
09-09-09 54.55 57.00 54.06 3,521,800 56.31 28.16
09-09-08 54.89 55.70 53.37 3,084,400 54.06 27.03
09-09-04 50.65 53.99 50.50 2,669,800 53.83 26.92
09-09-03 49.80 51.00 49.75 3,327,800 50.25 25.13
09-09-02 48.00 49.46 48.00 3,116,200 48.86 24.43
09-09-01 48.00 50.14 47.99 3,953,800 48.35 24.17
09-08-31 47.87 49.32 46.73 2,714,600 48.94 24.47
09-08-28 49.46 50.00 48.37 2,037,400 48.85 24.42
09-08-27 50.75 50.75 48.70 3,236,600 49.08 24.54
Date Open High Low Vol Cls adjCls
09-08-26 50.46 51.49 50.12 1,506,000 50.51 25.25
09-08-25 52.49 52.53 49.80 1,487,600 50.12 25.06
09-08-24 52.03 53.84 51.74 1,389,400 52.16 26.08
09-08-21 51.13 52.00 50.43 1,220,000 51.43 25.72
09-08-20 50.35 50.52 49.89 701,000 50.29 25.15
09-08-19 50.00 50.13 49.25 1,210,800 49.76 24.88
09-08-18 50.73 51.75 48.57 2,665,400 51.30 25.65
09-08-17 49.00 49.19 47.67 2,653,200 47.90 23.95
09-08-14 51.83 52.10 50.38 1,474,200 50.80 25.40
Date Open High Low Vol Cls adjCls
09-08-13 52.07 52.10 51.48 1,322,800 52.10 26.05
09-08-12 50.74 52.00 50.61 853,600 51.65 25.83
09-08-11 51.00 51.84 50.25 1,280,800 51.32 25.66
09-08-10 51.17 51.48 50.03 1,335,400 50.89 25.45
09-08-07 51.53 52.90 51.01 1,981,800 51.49 25.75
09-08-06 50.26 51.75 50.06 3,349,600 51.36 25.68
09-08-05 52.41 53.23 48.76 7,019,400 50.09 25.05
09-08-04 55.00 55.31 53.31 3,036,000 54.67 27.33
09-08-03 51.65 55.88 51.54 4,669,400 54.83 27.42
Date Open High Low Vol Cls adjCls
09-07-31 50.14 51.39 49.89 3,050,400 51.25 25.63
09-07-30 48.35 50.65 48.00 1,994,000 50.12 25.06
09-07-29 48.23 48.23 46.56 1,455,000 47.51 23.75
09-07-28 48.25 49.00 47.18 1,792,400 48.37 24.18
09-07-27 49.45 49.45 47.53 1,243,000 48.54 24.27
09-07-24 48.42 49.32 48.11 1,346,400 49.28 24.64
09-07-23 47.78 50.36 47.18 2,538,400 48.27 24.14
09-07-22 48.25 48.26 46.99 1,456,800 47.87 23.93
09-07-21 48.70 48.83 46.74 1,602,000 47.96 23.98
Date Open High Low Vol Cls adjCls
09-07-20 45.88 48.49 45.81 2,519,000 48.23 24.12
09-07-17 45.67 45.68 44.47 1,080,400 45.33 22.67
09-07-16 45.85 46.21 44.42 1,318,800 45.28 22.64
09-07-15 46.12 47.08 45.35 2,892,200 45.73 22.87
09-07-14 43.93 45.30 43.45 2,534,800 45.21 22.61
09-07-13 40.27 43.61 40.10 2,397,000 43.46 21.73
09-07-10 40.87 41.29 39.11 1,872,400 40.32 20.16
09-07-09 40.49 42.25 40.41 1,967,800 41.77 20.89
09-07-08 42.26 42.70 38.91 3,475,400 39.72 19.86
Date Open High Low Vol Cls adjCls
09-07-07 43.26 44.41 42.18 1,503,800 42.24 21.12
09-07-06 43.99 44.35 42.34 1,241,400 43.60 21.80
09-07-02 45.88 46.16 43.97 1,584,600 44.60 22.30
09-07-01 46.80 47.64 45.82 1,603,000 46.66 23.33
09-06-30 45.66 46.86 45.65 1,568,400 46.30 23.15
09-06-29 45.00 45.41 44.08 1,807,000 44.83 22.42
09-06-26 43.55 45.00 43.02 1,377,600 44.80 22.40
09-06-25 42.35 43.73 42.18 1,735,600 43.67 21.83
09-06-24 40.56 43.15 40.56 2,249,800 43.00 21.50
Date Open High Low Vol Cls adjCls
09-06-23 40.99 41.61 40.00 1,248,800 40.53 20.26
09-06-22 42.79 42.80 40.35 1,340,000 40.63 20.32
09-06-19 43.68 44.50 43.06 1,426,800 43.44 21.72
09-06-18 41.00 43.66 41.00 2,771,200 42.79 21.40
09-06-17 40.45 41.06 39.04 3,912,600 40.61 20.31
09-06-16 42.00 42.49 40.20 2,114,200 40.72 20.36
09-06-15 44.00 44.00 41.50 2,804,400 41.85 20.92
09-06-12 45.69 46.24 44.10 3,660,200 44.54 22.27
09-06-11 46.68 47.22 45.61 2,415,800 46.25 23.13
Date Open High Low Vol Cls adjCls
09-06-10 45.93 47.63 45.67 4,064,400 47.36 23.68
09-06-09 44.14 45.64 44.14 2,053,000 45.24 22.62
09-06-08 44.36 44.99 42.53 1,892,400 44.34 22.17
09-06-05 42.20 45.75 42.16 4,788,000 44.39 22.20
09-06-04 40.14 41.85 39.86 1,907,600 41.83 20.92
09-06-03 41.93 42.26 39.84 2,137,000 40.16 20.08
09-06-02 42.00 43.29 40.83 9,049,000 42.08 21.04
09-06-01 41.21 42.36 41.17 4,021,000 42.28 21.14
09-05-29 37.58 41.22 37.47 4,739,800 40.95 20.48
Date Open High Low Vol Cls adjCls
09-05-28 37.48 37.80 36.78 1,764,000 37.69 18.84
09-05-27 37.95 38.49 37.35 2,135,400 37.58 18.79
09-05-26 36.50 37.75 36.35 2,484,800 37.74 18.87
09-05-22 36.79 37.37 36.20 1,796,600 37.04 18.52
09-05-21 37.50 37.87 35.90 2,146,200 36.35 18.17
09-05-20 37.50 38.49 37.06 4,708,600 37.76 18.88
09-05-19 37.36 37.50 36.56 2,646,000 36.96 18.48
09-05-18 37.35 37.69 36.65 3,834,600 37.08 18.54
09-05-15 37.13 37.73 36.67 2,452,000 37.02 18.51
Date Open High Low Vol Cls adjCls
09-05-14 36.73 37.32 36.31 3,122,000 36.87 18.43
09-05-13 37.11 37.47 36.29 4,821,600 36.69 18.34
09-05-12 39.84 43.51 37.43 20,417,800 37.47 18.74
09-05-11 33.70 33.79 32.32 2,185,200 32.81 16.41
09-05-08 33.47 34.10 32.38 1,512,600 33.02 16.51
09-05-07 34.49 34.90 32.70 2,799,600 33.00 16.50
09-05-06 33.55 34.20 33.21 3,301,800 33.84 16.92
09-05-05 33.04 33.27 32.17 3,636,800 32.90 16.45
09-05-04 31.74 33.67 31.49 5,990,800 33.43 16.72
Date Open High Low Vol Cls adjCls
09-05-01 30.80 31.18 30.51 1,439,000 30.93 15.47
09-04-30 31.11 31.44 30.60 2,448,400 30.92 15.46
09-04-29 29.78 31.05 29.52 2,836,600 30.66 15.33
09-04-28 30.00 30.11 28.85 1,725,000 29.51 14.76
09-04-27 30.73 31.10 29.82 1,735,800 30.76 15.38
09-04-24 31.10 32.00 30.94 3,555,200 31.74 15.87
09-04-23 31.00 31.06 30.25 3,480,800 30.80 15.40
09-04-22 30.16 31.77 30.16 2,121,200 30.58 15.29
09-04-21 30.00 30.97 29.71 1,308,200 30.69 15.35
Date Open High Low Vol Cls adjCls
09-04-20 29.70 31.79 29.30 3,697,200 30.13 15.07
09-04-17 29.27 30.03 28.70 1,034,200 29.95 14.98
09-04-16 29.07 29.42 27.83 2,121,000 29.02 14.51
09-04-15 28.11 29.10 28.11 1,912,400 29.00 14.50
09-04-14 30.00 30.06 27.79 1,936,200 28.05 14.03
09-04-13 28.57 30.10 28.57 1,823,000 29.96 14.98
09-04-09 28.40 29.02 28.01 875,800 28.86 14.43
09-04-08 28.29 28.53 27.13 1,427,200 27.39 13.70
09-04-07 27.81 28.41 27.50 1,132,800 27.61 13.81
Date Open High Low Vol Cls adjCls
09-04-06 28.50 28.89 28.14 542,800 28.76 14.38
09-04-03 28.37 28.92 27.98 997,000 28.91 14.46
09-04-02 27.74 29.66 27.73 8,479,600 28.52 14.26
09-04-01 27.26 27.52 26.40 1,295,600 27.10 13.55
09-03-31 27.18 28.42 26.43 13,367,800 27.40 13.70
09-03-30 27.99 27.99 25.91 6,184,800 26.77 13.39
09-03-27 29.39 29.55 28.10 3,109,800 28.32 14.16
09-03-26 28.50 30.86 28.50 5,666,600 29.51 14.76
09-03-25 28.10 28.96 27.66 2,052,400 28.36 14.18
Date Open High Low Vol Cls adjCls
09-03-24 27.75 29.37 27.75 2,253,200 28.73 14.37
09-03-23 27.35 28.28 26.88 2,533,400 28.10 14.05
09-03-20 26.98 27.24 26.30 1,047,600 26.57 13.29
09-03-19 27.75 27.75 26.76 999,000 27.06 13.53
09-03-18 26.68 27.62 26.42 2,664,800 27.58 13.79
09-03-17 25.96 26.95 25.55 1,012,000 26.65 13.33
09-03-16 28.30 28.39 25.79 2,880,200 26.00 13.00
09-03-13 24.99 28.69 24.74 5,547,200 28.21 14.11
09-03-12 22.03 25.10 21.59 2,097,200 24.68 12.34
Date Open High Low Vol Cls adjCls
09-03-11 22.22 22.50 21.69 1,107,200 22.18 11.09
09-03-10 21.07 22.20 20.78 966,600 22.17 11.09
09-03-09 20.25 21.12 19.94 907,600 20.74 10.37
09-03-06 20.55 20.55 19.98 1,059,200 20.31 10.16
09-03-05 20.64 20.75 19.97 1,091,800 20.45 10.23
09-03-04 19.70 21.87 19.55 2,035,400 21.31 10.66
09-03-03 19.18 19.61 19.00 1,343,000 19.30 9.65
09-03-02 20.24 20.39 19.02 2,814,800 19.12 9.56
09-02-27 19.74 20.07 19.68 1,730,600 20.00 10.00
Date Open High Low Vol Cls adjCls
09-02-26 20.18 20.92 19.95 860,400 20.19 10.10
09-02-25 19.90 20.39 19.64 1,524,600 20.04 10.02
09-02-24 19.70 20.68 19.47 2,505,200 20.07 10.04
09-02-23 19.44 19.84 19.25 1,549,000 19.57 9.79
09-02-20 18.54 19.53 18.52 1,311,600 19.39 9.70
09-02-19 19.08 19.35 18.81 1,383,400 18.93 9.47
09-02-18 19.53 19.57 18.39 1,908,600 18.71 9.36
09-02-17 19.49 19.58 18.84 1,994,200 19.22 9.61
09-02-13 19.77 19.93 19.34 1,057,000 19.67 9.84
Date Open High Low Vol Cls adjCls
09-02-12 19.18 19.92 18.74 1,661,600 19.92 9.96
09-02-11 18.57 19.99 18.54 2,049,600 19.81 9.91
09-02-10 20.69 20.76 18.55 3,177,000 19.08 9.54
09-02-09 23.00 23.46 20.14 4,292,200 21.03 10.52
09-02-06 21.66 22.35 20.47 2,994,200 21.50 10.75
09-02-05 20.59 21.89 20.16 1,627,400 21.77 10.89
09-02-04 20.51 21.62 20.18 1,912,800 20.65 10.33
09-02-03 20.65 20.65 19.97 1,022,200 20.35 10.18
09-02-02 20.99 21.46 19.96 1,217,000 20.42 10.21
Date Open High Low Vol Cls adjCls
09-01-30 21.05 21.99 20.07 1,669,600 20.99 10.50
09-01-29 19.68 20.89 19.60 1,299,200 20.57 10.29
09-01-28 19.43 20.42 19.32 1,198,400 20.08 10.04
09-01-27 18.76 19.37 18.67 573,400 19.13 9.57
09-01-26 18.89 19.43 18.53 1,361,800 18.76 9.38
09-01-23 19.42 19.52 18.50 1,712,600 18.78 9.39
09-01-22 20.17 20.36 19.59 1,634,600 19.94 9.97
09-01-21 20.54 20.76 20.00 917,200 20.63 10.32
09-01-20 21.95 21.95 19.99 1,446,800 20.01 10.01
Date Open High Low Vol Cls adjCls
09-01-16 20.35 22.40 20.25 2,734,000 22.09 11.05
09-01-15 20.50 20.71 19.34 1,530,400 20.35 10.18
09-01-14 20.25 20.62 19.96 1,811,800 20.41 10.21
09-01-13 19.83 20.77 19.70 1,376,200 20.22 10.11
09-01-12 20.00 20.15 19.59 1,670,200 19.67 9.84
09-01-09 20.50 20.78 19.94 1,677,400 20.08 10.04
09-01-08 21.95 22.00 20.33 2,455,400 20.53 10.27
09-01-07 23.26 23.26 21.70 2,143,000 22.10 11.05
09-01-06 24.38 24.72 23.70 1,217,400 23.78 11.89
Date Open High Low Vol Cls adjCls
09-01-05 23.91 24.80 22.96 1,460,400 24.38 12.19
09-01-02 23.92 23.99 23.29 564,800 23.64 11.82
08-12-31 22.48 24.03 22.37 1,347,000 23.80 11.90
08-12-30 21.58 22.46 21.58 1,256,800 22.34 11.17
08-12-29 20.81 21.55 20.68 916,600 21.51 10.76
08-12-26 20.29 21.12 20.29 435,000 20.99 10.50
08-12-24 20.15 20.83 19.77 756,200 20.40 10.20
08-12-23 20.65 20.84 19.69 499,800 19.95 9.98
08-12-22 22.77 22.77 19.88 1,399,800 20.50 10.25
Date Open High Low Vol Cls adjCls
08-12-19 21.01 22.85 21.01 1,875,800 22.52 11.26
08-12-18 21.75 22.61 21.53 1,857,800 21.97 10.99
08-12-17 20.11 22.12 20.01 1,918,000 21.73 10.87
08-12-16 20.59 20.99 19.52 1,747,800 20.33 10.17
08-12-15 21.64 22.00 19.54 1,309,000 19.99 10.00
08-12-12 20.98 21.55 20.80 890,600 21.40 10.70
08-12-11 22.71 23.11 21.35 2,908,400 21.57 10.79
08-12-10 22.50 23.84 21.89 2,184,400 22.74 11.37
08-12-09 22.70 23.90 21.96 2,170,000 22.42 11.21
Date Open High Low Vol Cls adjCls
08-12-08 21.00 23.23 20.75 3,285,600 23.21 11.61
08-12-05 19.43 20.48 19.12 2,442,200 20.26 10.13
08-12-04 20.22 20.49 19.71 1,309,600 19.98 9.99
08-12-03 19.25 20.37 18.92 1,541,000 20.22 10.11
08-12-02 20.16 20.63 20.00 1,897,800 20.37 10.19
08-12-01 21.48 21.75 19.70 1,361,200 20.00 10.00
08-11-28 21.85 23.50 21.09 1,106,400 23.27 11.64
08-11-26 18.48 21.80 18.38 2,233,600 21.51 10.76
08-11-25 19.63 19.76 18.03 1,831,200 18.97 9.49
Date Open High Low Vol Cls adjCls
08-11-24 18.29 19.70 18.29 2,783,800 19.00 9.50
08-11-21 16.79 19.00 16.79 2,358,800 18.82 9.41
08-11-20 17.08 18.41 16.41 2,696,600 16.51 8.26
08-11-19 19.18 19.83 17.57 4,914,800 17.57 8.79
08-11-18 18.30 20.75 17.86 8,750,400 20.34 10.17
08-11-17 22.00 24.19 22.00 2,311,000 23.66 11.83
08-11-14 23.72 24.78 22.93 2,519,400 22.99 11.50
08-11-13 23.78 25.19 20.02 4,114,800 25.04 12.52
08-11-12 25.11 26.07 23.35 2,191,800 23.56 11.78
Date Open High Low Vol Cls adjCls
08-11-11 27.75 27.82 25.50 1,215,600 26.00 13.00
08-11-10 30.66 30.68 27.70 1,484,200 28.22 14.11
08-11-07 28.18 30.60 27.93 1,369,800 28.47 14.24
08-11-06 29.48 30.30 26.85 1,442,600 27.57 13.79
08-11-05 32.57 32.91 30.31 1,339,200 30.36 15.18
08-11-04 32.51 34.17 31.84 2,082,800 32.51 16.25
08-11-03 31.21 32.90 31.21 1,234,000 32.40 16.20
08-10-31 31.97 32.55 28.83 1,636,200 30.58 15.29
08-10-30 30.95 32.60 30.04 2,462,000 30.94 15.47
Date Open High Low Vol Cls adjCls
08-10-29 26.88 30.99 26.05 2,051,800 29.85 14.93
08-10-28 24.72 27.09 24.56 2,551,800 26.88 13.44
08-10-27 24.80 25.25 23.90 2,557,000 24.15 12.08
08-10-24 24.59 26.50 24.40 4,089,000 26.00 13.00
08-10-23 29.70 30.67 26.61 2,588,800 28.12 14.06
08-10-22 30.05 30.45 29.26 2,718,800 29.87 14.94
08-10-21 32.74 33.47 30.50 1,396,200 30.55 15.28
08-10-20 32.91 33.46 32.25 766,400 33.27 16.64
08-10-17 31.17 39.25 30.74 2,514,200 32.06 16.03
Date Open High Low Vol Cls adjCls
08-10-16 31.51 31.82 29.79 4,519,800 31.40 15.70
08-10-15 34.00 34.50 31.10 4,765,800 31.36 15.68
08-10-14 38.44 38.76 33.16 3,013,800 34.75 17.38
08-10-13 35.59 37.51 34.00 2,613,600 37.12 18.56
08-10-10 34.00 36.17 31.30 3,132,400 33.02 16.51
08-10-09 39.61 39.61 35.00 2,263,600 35.15 17.58
08-10-08 34.50 40.88 33.50 4,298,200 39.50 19.75
08-10-07 36.75 38.10 35.91 1,708,400 36.60 18.30
08-10-06 34.67 37.04 32.80 4,252,400 36.71 18.36
Date Open High Low Vol Cls adjCls
08-10-03 36.80 38.00 36.40 3,229,200 37.00 18.50
08-10-02 39.50 39.55 36.00 2,247,200 36.20 18.10
08-10-01 38.50 39.39 38.13 1,785,000 39.34 19.67
08-09-30 37.86 38.99 36.50 6,755,600 38.61 19.31
08-09-29 39.13 39.13 34.50 4,496,400 35.30 17.65
08-09-26 40.91 41.65 39.24 1,330,800 39.93 19.97
08-09-25 41.17 42.34 40.65 1,964,200 42.15 21.08
08-09-24 41.22 41.88 40.36 806,800 40.82 20.41
08-09-23 41.60 42.38 39.75 1,662,600 40.60 20.30
Date Open High Low Vol Cls adjCls
08-09-22 45.00 45.03 42.01 1,586,200 42.42 21.21
08-09-19 49.54 50.50 44.00 7,081,400 45.05 22.53
08-09-18 35.12 50.50 35.12 11,350,000 50.50 25.25
08-09-17 36.89 36.90 34.26 5,685,800 35.00 17.50
08-09-16 38.26 38.40 36.35 6,421,600 37.06 18.53
08-09-15 40.09 41.93 39.00 3,617,200 39.00 19.50
08-09-12 41.51 43.21 41.27 3,205,000 42.00 21.00
08-09-11 42.20 42.55 40.52 4,564,600 41.74 20.87
08-09-10 42.29 43.64 41.63 2,055,600 43.57 21.79
Date Open High Low Vol Cls adjCls
08-09-09 45.76 46.27 42.08 1,412,000 42.14 21.07
08-09-08 46.82 48.00 44.20 2,557,200 45.33 22.67
08-09-05 44.09 45.63 44.01 1,790,600 45.18 22.59
08-09-04 48.10 48.37 44.75 2,467,000 44.82 22.41
08-09-03 51.35 51.99 47.79 1,400,800 48.37 24.18
08-09-02 52.46 52.63 50.66 1,582,600 51.00 25.50
08-08-29 49.15 51.55 49.15 2,161,600 50.28 25.14
08-08-28 48.79 49.91 48.10 1,507,400 49.13 24.57
08-08-27 47.63 48.76 47.63 1,087,600 47.96 23.98
Date Open High Low Vol Cls adjCls
08-08-26 48.88 48.98 47.23 1,314,400 47.75 23.88
08-08-25 48.00 49.14 47.36 2,375,400 48.68 24.34
08-08-22 47.98 48.58 47.80 1,044,000 48.00 24.00
08-08-21 48.28 48.37 47.31 1,783,200 47.94 23.97
08-08-20 49.06 49.50 48.19 2,287,400 49.00 24.50
08-08-19 50.43 50.52 48.02 3,351,000 48.33 24.17
08-08-18 52.10 52.85 50.49 2,330,000 50.80 25.40
08-08-15 52.51 54.87 52.12 3,547,000 53.28 26.64
08-08-14 45.85 53.53 45.45 13,271,400 53.50 26.75
Date Open High Low Vol Cls adjCls
08-08-13 45.05 45.12 43.15 4,251,400 43.20 21.60
08-08-12 44.64 46.56 43.80 2,854,000 45.79 22.90
08-08-11 44.55 45.17 43.86 2,843,400 44.32 22.16
08-08-08 45.38 46.90 44.90 2,254,800 45.25 22.63
08-08-07 46.01 46.10 44.86 3,550,000 45.05 22.53
08-08-06 46.37 46.73 45.51 1,930,800 46.62 23.31
08-08-05 45.58 47.20 45.00 2,906,800 46.91 23.46
08-08-04 45.75 45.85 44.89 813,800 45.58 22.79
08-08-01 44.99 46.10 44.99 1,230,600 45.86 22.93
Date Open High Low Vol Cls adjCls
08-07-31 45.50 46.50 44.54 2,339,200 45.09 22.55
08-07-30 43.80 47.48 43.70 4,171,800 46.54 23.27
08-07-29 42.30 43.68 41.01 2,237,600 43.41 21.71
08-07-28 42.39 44.00 42.16 2,630,000 42.21 21.11
08-07-25 41.81 42.39 41.50 1,131,600 42.14 21.07
08-07-24 43.79 43.89 41.75 3,109,800 41.92 20.96
08-07-23 42.02 43.09 41.54 3,050,000 42.84 21.42
08-07-22 41.93 42.92 41.70 2,589,000 42.13 21.07
08-07-21 41.64 42.65 41.20 3,467,600 41.66 20.83
Date Open High Low Vol Cls adjCls
08-07-18 42.17 43.06 40.66 2,741,800 40.97 20.49
08-07-17 43.39 44.03 41.10 3,244,400 42.17 21.08
08-07-16 41.26 43.13 41.10 6,628,200 42.74 21.37
08-07-15 40.81 42.16 40.04 3,940,000 41.63 20.82
08-07-14 41.34 42.23 40.83 2,004,400 41.75 20.88
08-07-11 41.00 41.79 40.50 2,667,400 40.96 20.48
08-07-10 42.53 42.53 40.14 2,215,000 41.10 20.55
08-07-09 42.44 44.04 42.00 2,853,800 42.06 21.03
08-07-08 41.77 43.00 41.19 3,721,000 42.44 21.22
Date Open High Low Vol Cls adjCls
08-07-07 42.35 43.62 41.18 3,323,000 42.69 21.34
08-07-03 42.05 42.76 41.45 1,838,800 41.74 20.87
08-07-02 43.82 43.82 41.77 5,445,000 42.05 21.03
08-07-01 45.78 45.78 43.56 4,263,800 44.04 22.02
08-06-30 46.01 47.00 45.37 3,622,600 45.78 22.89
08-06-27 45.51 47.19 45.51 1,940,000 47.08 23.54
08-06-26 47.00 47.00 45.36 3,103,800 46.39 23.20
08-06-25 48.09 48.86 47.81 2,189,800 48.04 24.02
08-06-24 45.97 49.07 45.80 3,778,600 48.18 24.09
Date Open High Low Vol Cls adjCls
08-06-23 47.00 47.58 46.30 1,165,600 46.43 23.22
08-06-20 47.86 48.08 47.22 2,223,000 47.36 23.68
08-06-19 47.80 48.27 47.25 2,535,200 48.24 24.12
08-06-18 49.40 50.45 47.88 2,034,800 48.20 24.10
08-06-17 50.29 51.19 49.54 1,984,000 49.63 24.82
08-06-16 50.00 50.06 49.50 1,367,200 49.77 24.89
08-06-13 50.00 50.38 49.55 1,223,400 50.16 25.08
08-06-12 50.00 51.09 49.77 1,621,000 50.00 25.00
08-06-11 49.62 50.64 49.62 3,848,600 49.93 24.97
Date Open High Low Vol Cls adjCls
08-06-10 51.57 51.58 48.95 6,106,800 49.84 24.92
08-06-09 53.47 54.00 51.85 1,548,800 52.49 26.18
08-06-06 54.51 54.64 52.86 3,085,200 53.48 26.68
08-06-05 55.00 55.99 54.85 1,252,400 54.97 27.42
08-06-04 55.66 56.19 54.78 1,259,400 55.02 27.45
08-06-03 57.00 57.65 55.30 2,822,600 55.70 27.79
08-06-02 58.02 58.18 56.21 1,817,800 57.20 28.53
08-05-30 58.44 59.20 57.63 1,467,200 58.38 29.12
08-05-29 59.88 59.94 57.94 1,102,800 58.57 29.22
Date Open High Low Vol Cls adjCls
08-05-28 58.00 60.00 57.74 2,831,400 59.58 29.72
08-05-27 56.50 58.10 56.02 2,245,000 58.10 28.98
08-05-23 55.41 56.34 55.32 1,397,200 56.13 28.00
08-05-22 56.76 57.00 55.20 2,165,800 55.47 27.67
08-05-21 57.19 58.00 56.59 2,026,200 57.00 28.43
08-05-20 57.00 58.00 56.76 3,270,200 57.00 28.43
08-05-19 57.35 58.16 57.05 2,943,600 57.20 28.53
08-05-16 57.55 57.95 57.25 3,543,600 57.39 28.63
08-05-15 56.65 60.79 55.97 12,769,000 57.48 28.67
Date Open High Low Vol Cls adjCls
08-05-14 63.29 63.89 61.64 2,712,000 63.33 31.59
08-05-13 62.50 63.99 61.80 1,700,000 62.34 31.10
08-05-12 64.82 64.92 62.25 1,684,600 62.74 31.30
08-05-09 65.25 66.00 63.89 1,169,800 64.92 32.38
08-05-08 64.02 66.05 63.65 1,564,400 66.05 32.95
08-05-07 64.53 65.34 62.90 3,451,200 64.12 31.99
08-05-06 69.75 69.75 66.54 2,541,400 66.82 33.33
08-05-05 67.67 70.89 67.10 3,126,800 70.07 34.95
08-05-02 66.44 67.97 66.03 2,852,200 67.77 33.81
Date Open High Low Vol Cls adjCls
08-05-01 62.70 65.89 62.52 2,205,800 65.05 32.45
08-04-30 61.07 62.72 61.00 1,330,600 62.06 30.96
08-04-29 61.00 61.45 59.25 1,094,400 61.37 30.61
08-04-28 60.56 62.42 60.54 1,562,600 61.23 30.54
08-04-25 59.00 61.08 58.34 1,306,400 60.61 30.23
08-04-24 58.50 59.50 56.63 1,708,000 58.92 29.39
08-04-23 55.66 58.55 54.52 1,964,000 58.49 29.18
08-04-22 53.12 57.25 53.06 2,173,000 55.00 27.44
08-04-21 54.05 54.55 53.25 1,248,000 53.96 26.92
Date Open High Low Vol Cls adjCls
08-04-18 55.42 55.53 53.75 1,014,400 54.03 26.95
08-04-17 54.54 55.10 53.37 701,200 53.82 26.85
08-04-16 52.13 54.47 52.13 1,353,200 54.27 27.07
08-04-15 52.50 52.99 51.82 688,800 52.18 26.03
08-04-14 52.64 53.01 51.35 782,400 52.32 26.10
08-04-11 54.52 54.76 52.72 1,097,800 52.98 26.43
08-04-10 56.45 56.54 54.50 1,768,000 54.83 27.35
08-04-09 56.25 57.40 56.17 1,355,400 56.90 28.38
08-04-08 56.69 57.46 55.14 1,262,800 56.74 28.30
Date Open High Low Vol Cls adjCls
08-04-07 56.25 57.97 55.88 1,603,800 57.46 28.66
08-04-04 55.65 57.10 54.74 1,040,000 55.68 27.78
08-04-03 56.35 56.35 54.51 1,510,200 55.87 27.87
08-04-02 56.93 57.50 55.13 1,554,400 56.03 27.95
08-04-01 53.75 56.50 53.46 1,812,200 55.96 27.91
08-03-31 55.35 55.35 52.61 1,341,000 53.02 26.45
08-03-28 53.93 56.47 53.93 1,365,200 55.83 27.85
08-03-27 54.62 54.99 53.33 1,431,600 53.91 26.89
08-03-26 54.85 55.79 53.76 1,797,000 55.00 27.44
Date Open High Low Vol Cls adjCls
08-03-25 53.15 55.25 53.00 1,768,400 54.99 27.43
08-03-24 50.40 53.18 50.05 2,230,600 52.66 26.27
08-03-20 51.89 51.89 49.26 1,860,000 49.75 24.82
08-03-19 49.75 51.99 49.01 2,152,800 49.34 24.61
08-03-18 50.50 51.14 48.66 2,803,200 50.18 25.03
08-03-17 51.25 51.50 48.76 2,331,400 50.35 25.12
08-03-14 55.00 55.00 51.51 1,649,400 52.68 26.28
08-03-13 54.00 54.83 51.75 2,018,000 54.53 27.20
08-03-12 54.13 56.73 54.10 2,050,400 55.36 27.62
Date Open High Low Vol Cls adjCls
08-03-11 50.06 54.26 50.00 1,631,800 54.13 27.00
08-03-10 50.81 51.18 49.95 2,111,200 49.96 24.92
08-03-07 53.24 53.31 50.25 2,473,200 51.84 25.86
08-03-06 55.42 55.50 53.63 1,509,600 53.79 26.83
08-03-05 56.96 57.19 54.55 1,959,400 55.08 27.48
08-03-04 58.39 58.47 56.01 1,972,600 56.05 27.96
08-03-03 59.18 59.55 56.11 2,158,400 58.00 28.93
08-02-29 61.30 62.09 60.38 2,595,400 60.62 30.24
08-02-28 57.00 63.00 56.52 5,673,800 62.34 31.10
Date Open High Low Vol Cls adjCls
08-02-27 56.00 57.00 52.34 3,736,600 54.65 27.26
08-02-26 55.47 57.77 54.91 2,887,800 57.38 28.62
08-02-25 53.25 55.50 53.25 1,426,200 55.47 27.67
08-02-22 52.09 53.20 52.04 936,400 53.20 26.54
08-02-21 51.48 53.00 51.48 1,019,400 52.83 26.35
08-02-20 50.25 52.42 49.65 1,095,400 52.13 26.00
08-02-19 52.36 52.74 50.50 1,001,000 50.86 25.37
08-02-15 50.00 51.99 49.33 1,742,800 51.71 25.79
08-02-14 50.78 52.59 49.00 1,780,800 49.50 24.69
Date Open High Low Vol Cls adjCls
08-02-13 50.82 50.82 49.01 1,208,800 50.37 25.13
08-02-12 48.52 51.95 48.47 2,009,200 50.08 24.98
08-02-11 48.78 48.81 47.08 606,600 47.99 23.94
08-02-08 47.50 48.59 46.00 551,200 47.37 23.63
08-02-07 45.51 47.78 45.13 1,104,000 46.86 23.38
08-02-06 46.95 48.59 45.76 1,696,000 46.23 23.06
08-02-05 50.10 50.13 47.04 1,676,800 47.49 23.69
08-02-04 49.40 51.94 48.69 2,611,400 50.69 25.29
08-02-01 46.34 48.85 46.18 2,193,400 48.67 24.28
Date Open High Low Vol Cls adjCls
08-01-31 42.85 46.63 42.06 2,690,000 45.66 22.78
08-01-30 46.00 46.37 42.28 4,207,800 42.82 21.36
08-01-29 49.00 49.10 45.86 1,649,400 46.30 23.10
08-01-28 48.77 49.43 47.52 2,698,200 49.00 24.44
08-01-25 51.87 53.24 49.40 3,186,000 49.40 24.64
08-01-24 46.58 49.93 46.02 4,217,800 47.98 23.93
08-01-23 44.30 45.95 43.00 2,582,000 45.93 22.91
08-01-22 41.64 46.72 40.04 4,817,400 44.50 22.20
08-01-18 48.45 49.03 46.50 2,005,200 48.38 24.13
Date Open High Low Vol Cls adjCls
08-01-17 48.73 50.13 46.33 2,516,200 47.00 23.45
08-01-16 47.45 48.34 45.68 3,813,600 47.50 23.69
08-01-15 52.44 53.51 49.19 2,559,200 50.15 25.02
08-01-14 53.65 55.46 51.90 1,304,400 54.75 27.31
08-01-11 53.62 54.83 53.15 740,600 53.58 26.73
08-01-10 54.04 55.23 53.10 873,200 54.57 27.22
08-01-09 54.33 55.26 52.00 985,000 54.09 26.98
08-01-08 53.82 55.55 53.55 1,256,200 53.87 26.87
08-01-07 56.48 57.24 51.31 2,089,200 53.33 26.60
Date Open High Low Vol Cls adjCls
08-01-04 56.00 57.39 56.00 1,066,200 56.87 28.37
08-01-03 57.62 58.29 56.38 871,400 56.59 28.23
08-01-02 57.95 58.90 56.49 1,009,000 56.97 28.42
07-12-31 57.00 57.95 56.50 643,600 57.47 28.67
07-12-28 56.26 57.59 56.26 755,000 56.59 28.23
07-12-27 58.00 58.00 56.12 565,400 56.59 28.23
07-12-26 57.03 58.10 57.01 515,800 57.84 28.85
07-12-24 57.10 58.12 56.84 518,400 57.81 28.84
07-12-21 58.00 58.74 56.91 745,600 57.08 28.47
Date Open High Low Vol Cls adjCls
07-12-20 56.59 58.26 56.50 539,000 57.79 28.83
07-12-19 56.00 57.74 56.00 695,800 56.54 28.20
07-12-18 57.04 57.94 54.49 1,128,400 56.83 28.35
07-12-17 58.22 59.50 55.83 1,556,400 56.56 28.21
07-12-14 57.95 59.71 57.95 1,118,400 59.23 29.55
07-12-13 57.95 59.43 57.62 847,400 59.13 29.50
07-12-12 60.54 61.22 59.19 711,200 59.84 29.85
07-12-11 61.23 62.60 58.89 1,063,600 59.57 29.72
07-12-10 60.90 62.18 60.00 1,264,800 60.73 30.29
Date Open High Low Vol Cls adjCls
07-12-07 62.98 63.00 60.01 1,143,800 60.23 30.05
07-12-06 60.09 62.88 60.09 924,400 62.43 31.14
07-12-05 56.53 62.51 56.01 3,694,600 61.04 30.45
07-12-04 61.50 63.24 60.07 1,950,400 61.38 30.62
07-12-03 61.70 61.74 59.99 1,057,400 60.09 29.98
07-11-30 59.96 61.25 58.50 1,548,800 60.11 29.99
07-11-29 59.50 60.31 57.60 868,200 58.71 29.29
07-11-28 56.86 59.54 56.12 1,528,400 59.50 29.68
07-11-27 55.60 56.49 54.10 773,000 55.27 27.57
Date Open High Low Vol Cls adjCls
07-11-26 56.00 57.18 54.85 1,238,400 55.18 27.53
07-11-23 54.22 55.48 54.00 551,000 54.60 27.24
07-11-21 52.50 54.90 51.71 1,977,800 54.04 26.96
07-11-20 56.17 57.98 53.70 2,436,000 55.25 27.56
07-11-19 60.80 60.99 55.80 2,178,400 55.99 27.93
07-11-16 60.09 60.81 58.05 2,235,800 60.73 30.29
07-11-15 57.52 60.80 57.52 2,211,000 60.39 30.12
07-11-14 61.88 61.88 57.69 1,524,800 58.25 29.06
07-11-13 55.33 59.99 55.20 2,503,800 59.80 29.83
Date Open High Low Vol Cls adjCls
07-11-12 58.00 58.60 54.09 2,666,000 55.01 27.44
07-11-09 58.61 62.54 58.61 2,306,800 59.39 29.63
07-11-08 61.74 62.87 55.56 5,649,200 62.48 31.17
07-11-07 61.00 61.30 56.88 3,343,000 57.10 28.48
07-11-06 59.25 61.62 58.28 3,248,400 61.28 30.57
07-11-05 57.49 58.74 55.55 1,964,600 58.06 28.96
07-11-02 56.80 58.97 56.25 1,994,600 58.92 29.39
07-11-01 55.90 58.88 55.50 2,128,400 56.56 28.21
07-10-31 54.90 56.61 54.25 2,106,000 56.36 28.11
Date Open High Low Vol Cls adjCls
07-10-30 57.02 57.33 53.32 2,099,800 53.84 26.86
07-10-29 54.00 56.70 54.00 2,254,000 56.46 28.16
07-10-26 52.47 53.49 51.07 1,212,400 53.49 26.68
07-10-25 51.50 51.95 49.79 1,011,800 50.61 25.25
07-10-24 52.25 53.44 49.30 2,375,000 50.71 25.30
07-10-23 51.00 52.21 50.11 1,324,400 51.99 25.93
07-10-22 51.73 51.73 49.10 1,690,800 50.09 24.99
07-10-19 53.35 53.50 52.08 1,533,800 52.56 26.22
07-10-18 51.50 53.70 51.18 1,045,800 53.35 26.61
Date Open High Low Vol Cls adjCls
07-10-17 49.50 52.19 49.42 2,080,000 52.14 26.01
07-10-16 49.50 49.50 48.18 598,000 48.99 24.44
07-10-15 50.00 50.74 48.56 1,597,000 49.24 24.56
07-10-12 48.55 50.25 48.55 3,245,600 49.28 24.58
07-10-11 52.00 52.91 45.56 3,937,400 47.98 23.93
07-10-10 51.53 54.00 51.52 1,033,800 52.21 26.04
07-10-09 51.01 52.44 50.80 536,400 52.28 26.08
07-10-08 51.98 53.91 51.85 812,600 52.08 25.98
07-10-05 51.31 53.87 50.81 832,400 51.50 25.69
Date Open High Low Vol Cls adjCls
07-10-04 51.61 52.28 50.25 1,597,200 50.81 25.35
07-10-03 53.75 54.24 52.01 1,832,600 52.83 26.35
07-10-02 53.75 54.71 53.00 827,000 54.37 27.12
07-10-01 51.85 53.90 51.53 1,489,400 53.74 26.81
07-09-28 51.85 52.49 50.83 2,408,600 51.80 25.84
07-09-27 52.89 52.89 50.80 687,000 51.27 25.58
07-09-26 52.50 52.76 51.32 1,364,400 51.78 25.83
07-09-25 48.45 51.70 48.36 1,344,400 51.14 25.51
07-09-24 50.00 52.40 48.25 2,352,200 48.70 24.29
Date Open High Low Vol Cls adjCls
07-09-21 48.99 49.88 48.46 1,042,000 49.70 24.79
07-09-20 49.92 49.92 48.18 1,083,200 48.69 24.29
07-09-19 48.75 50.24 48.18 1,817,800 48.45 24.17
07-09-18 45.00 48.44 45.00 1,579,600 48.07 23.98
07-09-17 44.80 45.54 44.50 902,800 45.18 22.54
07-09-14 45.08 46.00 44.61 1,185,800 45.54 22.72
07-09-13 44.20 45.75 43.80 1,333,000 45.13 22.51
07-09-12 43.12 44.68 43.01 1,923,000 44.11 22.00
07-09-11 41.38 43.25 41.21 823,400 43.12 21.51
Date Open High Low Vol Cls adjCls
07-09-10 41.61 41.98 41.25 449,000 41.53 20.72
07-09-07 41.66 41.99 41.26 438,600 41.54 20.72
07-09-06 41.70 42.45 41.25 751,600 42.17 21.04
07-09-05 42.59 42.80 41.25 790,600 41.84 20.87
07-09-04 42.99 43.69 42.35 895,800 42.59 21.25
07-08-31 41.41 42.90 41.41 910,000 42.49 21.20
07-08-30 42.00 42.11 40.26 833,200 40.67 20.29
07-08-29 40.98 42.00 40.77 739,000 41.78 20.84
07-08-28 43.72 43.72 39.24 1,695,600 40.59 20.25
Date Open High Low Vol Cls adjCls
07-08-27 42.27 44.00 42.00 1,935,800 43.24 21.57
07-08-24 40.87 42.06 40.44 1,036,200 41.50 20.70
07-08-23 41.47 42.00 40.50 1,114,000 40.75 20.33
07-08-22 39.00 41.41 38.59 1,595,200 40.84 20.37
07-08-21 37.50 38.95 37.50 929,200 38.61 19.26
07-08-20 39.38 39.49 37.53 890,200 38.00 18.96
07-08-17 37.40 38.50 37.40 1,577,400 38.10 19.01
07-08-16 36.75 38.32 35.91 7,397,400 36.55 18.23
07-08-15 38.34 38.79 37.50 1,663,400 38.00 18.96
Date Open High Low Vol Cls adjCls
07-08-14 38.50 39.45 38.00 1,673,800 38.52 19.22
07-08-13 38.05 39.20 37.81 1,954,000 38.51 19.21
07-08-10 36.76 38.23 36.65 6,112,800 37.51 18.71
07-08-09 40.00 41.02 38.54 2,842,400 39.00 19.45
07-08-08 41.88 44.00 40.00 2,468,600 40.32 20.11
07-08-07 39.50 41.50 39.30 4,723,400 40.61 20.26
07-08-06 43.08 43.69 41.52 2,406,200 43.28 21.59
07-08-03 40.85 43.02 40.07 4,038,200 42.90 21.40
07-08-02 37.60 40.64 37.12 2,931,000 40.50 20.20
Date Open High Low Vol Cls adjCls
07-08-01 38.25 38.73 36.80 1,119,600 37.46 18.69
07-07-31 38.92 39.20 38.08 1,287,600 38.55 19.23
07-07-30 78.20 78.75 76.00 3,754,800 76.83 19.16
07-07-27 79.76 79.80 77.11 1,443,600 78.20 19.50
07-07-26 82.50 82.87 79.00 1,701,200 80.00 19.95
07-07-25 82.09 83.68 80.97 955,600 82.89 20.67
07-07-24 84.98 85.57 80.57 1,809,200 81.11 20.23
07-07-23 86.12 86.67 84.80 750,400 84.99 21.20
07-07-20 86.13 86.75 84.77 900,800 84.83 21.16
Date Open High Low Vol Cls adjCls
07-07-19 83.70 86.34 83.70 876,800 85.76 21.39
07-07-18 83.62 84.36 83.01 624,800 83.68 20.87
07-07-17 84.97 85.00 83.62 1,386,400 84.26 21.02
07-07-16 85.48 86.02 83.37 1,394,000 85.21 21.25
07-07-13 86.46 86.84 84.77 793,600 85.53 21.33
07-07-12 85.90 87.15 85.47 923,600 86.46 21.56
07-07-11 85.08 86.67 83.36 1,339,200 85.55 21.34
07-07-10 86.90 87.50 85.55 705,600 85.86 21.42
07-07-09 88.70 89.58 85.37 1,174,800 87.63 21.86
Date Open High Low Vol Cls adjCls
07-07-06 86.51 89.84 86.30 1,971,600 88.67 22.12
07-07-05 84.00 87.40 83.98 2,833,600 86.51 21.58
07-07-03 79.56 84.18 79.54 1,988,400 84.04 20.96
07-07-02 78.78 79.95 78.02 2,056,000 78.84 19.66
07-06-29 76.47 79.61 76.43 1,682,800 78.63 19.61
07-06-28 76.37 77.04 75.96 567,600 76.05 18.97
07-06-27 75.32 76.15 74.80 805,600 75.97 18.95
07-06-26 76.36 77.58 75.20 759,600 75.32 18.72
07-06-25 76.71 77.50 75.79 768,000 76.26 18.95
Date Open High Low Vol Cls adjCls
07-06-22 76.50 78.24 75.72 1,258,400 75.73 18.82
07-06-21 76.41 77.76 74.82 728,000 76.34 18.97
07-06-20 78.25 78.50 76.53 812,400 76.90 19.11
07-06-19 78.00 78.74 77.10 1,028,800 77.89 19.36
07-06-18 74.00 78.07 73.00 2,262,400 77.82 19.34
07-06-15 73.50 74.24 73.11 944,400 73.68 18.31
07-06-14 73.55 74.05 72.80 1,259,600 73.10 18.17
07-06-13 72.68 74.91 72.68 1,063,600 74.65 18.55
07-06-12 74.31 75.20 72.68 833,200 72.69 18.06
Date Open High Low Vol Cls adjCls
07-06-11 73.03 75.05 73.03 736,800 74.33 18.47
07-06-08 72.67 73.75 72.06 1,246,400 73.68 18.31
07-06-07 74.81 75.03 72.90 1,344,800 73.10 18.17
07-06-06 76.00 76.00 74.25 743,200 74.42 18.49
07-06-05 75.00 76.58 74.95 1,624,000 76.00 18.89
07-06-04 74.53 75.50 74.36 1,384,000 74.89 18.61
07-06-01 75.80 77.00 75.02 1,153,600 75.31 18.71
07-05-31 75.73 77.38 75.60 944,000 76.41 18.99
07-05-30 74.00 75.71 73.50 1,511,600 75.51 18.76
Date Open High Low Vol Cls adjCls
07-05-29 76.51 76.73 75.65 775,600 75.90 18.86
07-05-25 75.94 77.17 75.73 811,200 76.72 19.07
07-05-24 78.21 78.70 75.45 3,164,800 76.04 18.90
07-05-23 81.00 82.00 78.31 1,540,400 78.72 19.56
07-05-22 81.68 82.00 81.06 1,038,400 81.41 20.23
07-05-21 79.50 82.09 79.41 3,119,600 81.45 20.24
07-05-18 78.10 79.90 77.82 2,534,400 79.48 19.75
07-05-17 75.44 79.00 74.24 7,772,800 78.07 19.40
07-05-16 71.38 72.68 70.51 1,369,200 72.21 17.94
Date Open High Low Vol Cls adjCls
07-05-15 71.95 72.90 71.34 703,200 71.49 17.77
07-05-14 72.15 73.46 71.80 813,600 72.10 17.92
07-05-11 70.87 72.60 70.25 760,800 72.60 18.04
07-05-10 72.26 72.50 70.41 790,800 70.84 17.60
07-05-09 72.42 72.93 71.54 628,800 72.45 18.00
07-05-08 71.49 72.75 71.04 1,066,400 72.42 18.00
07-05-07 72.00 72.24 71.00 340,400 71.10 17.67
07-05-04 70.69 71.95 70.54 785,200 71.78 17.84
07-05-03 70.01 70.46 69.71 694,800 70.23 17.45
Date Open High Low Vol Cls adjCls
07-05-02 69.90 70.48 69.79 622,800 69.90 17.37
07-05-01 71.01 71.21 69.59 925,600 69.98 17.39
07-04-30 71.07 72.42 70.62 1,591,200 70.92 17.62
07-04-27 69.01 71.74 68.89 1,842,400 70.63 17.55
07-04-26 68.00 69.93 68.00 2,077,600 69.01 17.15
07-04-25 68.03 68.85 67.58 835,200 67.89 16.87
07-04-24 68.00 68.51 67.76 434,400 68.03 16.91
07-04-23 67.55 68.00 66.58 1,284,800 67.92 16.88
07-04-20 68.85 69.95 67.49 982,000 67.69 16.82
Date Open High Low Vol Cls adjCls
07-04-19 67.55 69.20 67.05 714,400 68.68 17.07
07-04-18 69.24 69.70 69.09 326,000 69.23 17.20
07-04-17 68.51 69.87 68.51 792,000 69.65 17.31
07-04-16 69.26 70.10 68.29 905,600 69.85 17.36
07-04-13 68.99 69.24 68.00 524,800 68.44 17.01
07-04-12 69.25 69.65 68.26 1,011,600 68.82 17.10
07-04-11 68.91 69.21 68.56 792,000 69.09 17.17
07-04-10 69.72 69.94 69.04 1,089,600 69.28 17.22
07-04-09 70.28 71.00 69.80 566,800 69.95 17.38
Date Open High Low Vol Cls adjCls
07-04-05 69.35 70.44 68.38 1,648,800 70.28 17.46
07-04-04 67.84 69.91 67.84 1,490,800 69.74 17.33
07-04-03 67.18 67.83 66.53 1,024,400 67.71 16.83
07-04-02 67.49 67.97 66.53 491,600 67.31 16.73
07-03-30 66.75 67.48 66.03 760,800 66.99 16.65
07-03-29 65.20 66.78 65.19 849,200 66.73 16.58
07-03-28 65.62 65.98 64.76 861,600 65.23 16.21
07-03-27 66.89 67.18 65.59 936,800 65.86 16.37
07-03-26 67.57 67.61 66.68 1,037,200 67.43 16.76
Date Open High Low Vol Cls adjCls
07-03-23 67.05 67.57 66.75 583,600 67.05 16.66
07-03-22 67.49 68.37 66.95 1,193,200 67.21 16.70
07-03-21 66.00 67.47 65.52 1,316,000 67.27 16.72
07-03-20 65.21 66.20 64.43 1,022,800 66.07 16.42
07-03-19 65.38 66.60 65.29 2,503,600 65.55 16.29
07-03-16 62.76 65.02 62.66 1,774,400 64.60 16.05
07-03-15 62.66 63.00 62.35 1,092,800 62.76 15.60
07-03-14 60.27 63.64 59.86 2,297,600 62.27 15.47
07-03-13 61.25 61.76 60.06 1,562,800 60.64 15.07
Date Open High Low Vol Cls adjCls
07-03-12 60.14 61.64 59.75 1,603,200 61.20 15.21
07-03-09 59.17 60.48 59.00 1,496,800 60.21 14.96
07-03-08 57.96 59.65 57.96 1,039,200 58.55 14.55
07-03-07 58.95 59.05 57.48 958,400 57.81 14.37
07-03-06 57.02 59.00 57.02 1,269,200 58.95 14.65
07-03-05 55.89 57.00 55.05 2,470,400 55.94 13.90
07-03-02 58.72 59.90 57.77 1,707,200 57.78 14.36
07-03-01 58.40 59.66 57.50 2,558,800 58.99 14.66
07-02-28 59.35 60.50 58.00 2,532,000 59.01 14.66
Date Open High Low Vol Cls adjCls
07-02-27 58.49 60.16 57.60 3,254,800 58.64 14.57
07-02-26 61.78 62.41 61.71 904,000 61.76 15.35
07-02-23 61.90 62.45 61.62 887,200 61.99 15.40
07-02-22 63.50 63.50 61.76 994,000 62.15 15.44
07-02-21 62.49 63.24 62.26 1,169,600 62.99 15.65
07-02-20 62.94 63.88 61.50 2,261,200 62.79 15.60
07-02-16 61.40 61.80 60.54 1,482,800 61.74 15.34
07-02-15 62.00 62.32 61.15 1,878,800 61.25 15.22
07-02-14 60.30 62.36 59.14 4,400,000 61.82 15.36
Date Open High Low Vol Cls adjCls
07-02-13 60.41 61.00 57.15 6,590,800 58.39 14.51
07-02-12 63.10 64.30 59.20 9,144,400 60.25 14.97
07-02-09 69.60 70.19 66.76 1,682,800 67.62 16.80
07-02-08 69.64 70.39 69.05 1,376,400 69.56 17.29
07-02-07 70.00 71.26 69.43 2,030,400 69.64 17.31
07-02-06 69.33 70.34 68.60 927,200 69.79 17.34
07-02-05 68.88 70.39 67.55 1,730,000 69.25 17.21
07-02-02 68.05 69.39 67.29 1,678,800 68.63 17.05
07-02-01 70.71 70.97 66.60 4,400,800 67.44 16.76
Date Open High Low Vol Cls adjCls
07-01-31 73.14 73.35 70.11 3,200,800 71.11 17.67
07-01-30 73.00 74.68 72.39 2,855,600 74.49 18.51
07-01-29 70.22 73.07 70.15 2,488,400 72.60 18.04
07-01-26 70.33 70.42 69.77 1,116,400 69.90 17.37
07-01-25 70.49 71.00 69.01 1,749,600 69.78 17.34
07-01-24 69.19 70.76 68.50 2,297,600 69.95 17.38
07-01-23 65.60 68.36 65.60 2,337,200 67.11 16.68
07-01-22 64.73 66.70 64.30 1,933,200 65.85 16.36
07-01-19 63.67 64.36 63.14 1,092,000 64.22 15.96
Date Open High Low Vol Cls adjCls
07-01-18 64.70 65.25 63.66 1,449,600 63.77 15.85
07-01-17 65.95 65.95 64.58 1,034,800 64.77 16.10
07-01-16 65.38 66.00 65.32 1,193,200 65.68 16.32
07-01-12 64.80 65.31 64.24 973,200 64.73 16.09
07-01-11 65.53 65.79 64.17 1,349,600 64.49 16.03
07-01-10 65.20 65.53 63.78 1,244,000 65.02 16.16
07-01-09 65.57 66.43 64.75 1,756,000 65.54 16.29
07-01-08 65.78 67.00 64.39 2,098,000 65.16 16.19
07-01-05 67.70 67.70 64.65 1,948,400 65.32 16.23
Date Open High Low Vol Cls adjCls
07-01-04 66.28 67.60 65.20 1,756,800 67.21 16.70
07-01-03 63.00 67.67 63.00 2,964,000 65.58 16.30
06-12-29 63.40 63.40 62.13 632,000 62.37 15.50
06-12-28 63.50 63.76 63.11 415,600 63.40 15.76
06-12-27 63.02 63.96 62.32 646,400 63.72 15.83
06-12-26 63.30 63.74 62.82 448,000 63.37 15.75
06-12-22 61.73 63.36 61.61 1,056,400 62.95 15.64
06-12-21 63.28 63.79 61.68 1,456,800 62.43 15.51
06-12-20 63.76 65.31 62.88 1,856,800 63.45 15.77
Date Open High Low Vol Cls adjCls
06-12-19 63.16 64.23 63.01 1,436,800 63.62 15.81
06-12-18 62.71 63.94 62.44 2,206,000 63.26 15.72
06-12-15 62.00 62.99 61.40 2,129,600 62.16 15.45
06-12-14 60.60 62.00 60.10 1,251,600 61.37 15.25
06-12-13 61.34 61.34 59.97 1,086,400 60.57 15.05
06-12-12 61.70 61.84 60.10 2,185,600 60.90 15.13
06-12-11 58.38 62.35 57.79 3,661,600 61.54 15.29
06-12-08 55.67 58.26 55.67 1,955,200 58.03 14.42
06-12-07 56.08 56.17 55.41 528,800 55.82 13.87
Date Open High Low Vol Cls adjCls
06-12-06 56.30 56.62 55.72 860,000 56.03 13.92
06-12-05 54.98 56.60 54.77 1,694,800 56.15 13.95
06-12-04 53.62 55.00 53.62 640,400 54.59 13.57
06-12-01 55.05 55.12 53.52 883,600 53.66 13.33
06-11-30 55.24 55.82 55.14 516,800 55.52 13.80
06-11-29 53.16 55.20 53.14 890,400 54.98 13.66
06-11-28 55.01 55.22 53.20 1,468,800 54.33 13.50
06-11-27 57.05 57.50 55.22 1,165,200 55.25 13.73
06-11-24 56.00 57.31 56.00 703,200 56.85 14.13
Date Open High Low Vol Cls adjCls
06-11-22 56.00 56.80 56.00 737,600 56.45 14.03
06-11-21 56.10 56.36 55.72 1,418,800 56.05 13.93
06-11-20 55.49 56.79 54.99 2,172,400 56.10 13.94
06-11-17 56.00 56.68 55.46 2,236,800 56.00 13.92
06-11-16 58.98 58.98 55.78 2,964,800 56.00 13.92
06-11-15 58.76 59.94 58.75 2,037,200 59.50 14.79
06-11-14 57.90 59.13 57.00 1,988,000 58.88 14.63
06-11-13 56.95 58.75 56.50 3,217,200 57.75 14.35
06-11-10 53.35 57.80 53.01 4,794,000 57.66 14.33
Date Open High Low Vol Cls adjCls
06-11-09 51.01 54.45 50.86 4,153,600 53.25 13.23
06-11-08 52.53 53.75 52.50 2,382,000 53.69 13.34
06-11-07 49.61 53.40 49.60 4,416,400 52.67 13.09
06-11-06 48.50 49.50 48.07 2,345,600 49.34 12.26
06-11-03 48.00 48.25 47.56 896,800 47.69 11.85
06-11-02 47.46 48.57 47.46 1,324,400 47.85 11.89
06-11-01 49.00 49.00 47.26 1,278,400 47.39 11.78
06-10-31 48.95 49.57 48.54 777,600 49.00 12.18
06-10-30 48.80 49.00 48.21 475,600 48.90 12.15
Date Open High Low Vol Cls adjCls
06-10-27 50.23 50.23 48.38 1,253,200 48.75 12.11
06-10-26 49.63 50.48 49.30 1,024,000 50.10 12.45
06-10-25 48.45 49.90 48.01 1,955,200 49.66 12.34
06-10-24 46.36 48.33 46.05 1,226,000 48.01 11.93
06-10-23 46.38 46.76 46.04 817,600 46.29 11.50
06-10-20 46.05 46.77 45.99 547,200 46.55 11.57
06-10-19 47.00 47.44 46.21 866,400 46.53 11.56
06-10-18 45.99 47.40 45.81 1,802,400 47.08 11.70
06-10-17 45.85 45.85 45.05 790,800 45.30 11.26
Date Open High Low Vol Cls adjCls
06-10-16 46.00 46.05 45.48 1,684,800 45.80 11.38
06-10-13 46.15 46.48 45.92 565,200 46.12 11.46
06-10-12 45.40 46.34 45.40 1,760,000 46.26 11.50
06-10-11 47.50 48.00 45.30 1,958,400 45.33 11.26
06-10-10 48.00 48.50 47.08 970,800 47.84 11.89
06-10-09 47.31 48.00 47.01 608,400 48.00 11.93
06-10-06 47.12 47.70 46.46 1,146,400 47.53 11.81
06-10-05 46.85 47.19 46.68 1,021,600 46.99 11.68
06-10-04 47.28 47.33 46.21 1,197,600 46.85 11.64
Date Open High Low Vol Cls adjCls
06-10-03 45.45 47.92 45.22 2,252,000 47.57 11.82
06-10-02 45.00 46.05 44.90 1,749,200 45.86 11.40
06-09-29 44.90 45.58 44.75 860,800 44.95 11.17
06-09-28 44.99 45.89 44.57 1,860,800 44.90 11.16
06-09-27 44.42 44.80 43.85 2,222,000 44.47 11.05
06-09-26 44.72 45.00 43.55 2,066,000 44.15 10.97
06-09-25 45.00 45.42 43.37 2,877,200 44.49 11.06
06-09-22 46.50 46.64 45.14 1,718,800 45.25 11.24
06-09-21 47.45 48.00 46.37 1,193,200 46.56 11.57
Date Open High Low Vol Cls adjCls
06-09-20 48.37 48.75 47.20 1,724,400 47.45 11.79
06-09-19 49.70 49.74 47.02 2,617,200 48.37 12.02
06-09-18 49.51 49.82 48.78 1,804,800 49.58 12.32
06-09-15 48.50 49.55 47.70 1,510,400 49.35 12.26
06-09-14 48.33 49.49 47.02 2,030,000 48.77 12.12
06-09-13 51.08 51.34 45.80 5,861,600 48.77 12.12
06-09-12 51.20 51.81 50.70 1,199,600 51.15 12.71
06-09-11 51.50 52.25 50.87 619,200 51.63 12.83
06-09-08 52.52 52.54 51.26 533,200 51.63 12.83
Date Open High Low Vol Cls adjCls
06-09-07 52.34 52.34 51.58 696,000 52.04 12.93
06-09-06 52.53 52.82 52.05 586,400 52.13 12.95
06-09-05 51.48 52.90 51.48 1,054,800 52.70 13.10
06-09-01 51.96 52.30 51.43 502,800 51.69 12.85
06-08-31 51.66 52.10 51.01 846,800 51.63 12.83
06-08-30 52.00 52.15 51.35 459,600 51.94 12.91
06-08-29 51.70 52.15 50.88 680,800 51.99 12.92
06-08-28 50.13 51.90 50.10 1,055,600 51.44 12.78
06-08-25 50.93 51.40 50.12 882,000 50.52 12.55
Date Open High Low Vol Cls adjCls
06-08-24 50.52 51.00 50.05 1,016,000 50.73 12.61
06-08-23 49.30 50.59 49.03 1,376,800 50.47 12.54
06-08-22 49.10 49.94 49.00 959,200 49.19 12.22
06-08-21 48.80 49.43 48.66 982,000 49.15 12.21
06-08-18 49.34 49.84 48.54 1,448,000 49.47 12.29
06-08-17 48.91 49.86 48.49 1,855,200 49.11 12.20
06-08-16 48.72 49.50 47.56 1,938,800 48.80 12.13
06-08-15 45.11 48.47 45.00 3,418,000 48.01 11.93
06-08-14 43.70 46.10 43.50 2,946,400 44.82 11.14
Date Open High Low Vol Cls adjCls
06-08-11 44.49 45.00 43.75 1,127,200 43.85 10.90
06-08-10 42.80 45.80 42.40 6,255,200 44.71 11.11
06-08-09 45.67 47.50 44.47 2,972,400 44.75 11.12
06-08-08 45.28 46.39 45.28 1,957,600 45.67 11.35
06-08-07 46.25 46.72 45.30 1,486,000 45.50 11.31
06-08-04 48.46 49.25 46.28 1,550,400 46.49 11.55
06-08-03 48.50 49.00 45.90 2,135,600 48.30 12.00
06-08-02 48.67 49.73 48.67 1,006,000 49.25 12.24
06-08-01 50.45 50.50 48.67 1,175,600 48.99 12.17
Date Open High Low Vol Cls adjCls
06-07-31 50.15 51.00 49.80 817,600 50.62 12.58
06-07-28 48.55 50.10 48.00 1,401,600 49.89 12.40
06-07-27 48.00 48.69 48.00 1,054,000 48.03 11.94
06-07-26 48.60 48.71 47.46 479,600 48.33 12.01
06-07-25 48.12 48.86 47.10 1,051,600 48.42 12.03
06-07-24 47.95 49.00 47.95 1,224,800 48.25 11.99
06-07-21 48.97 49.00 47.64 1,772,400 47.90 11.90
06-07-20 50.00 50.47 48.43 1,855,600 48.66 12.09
06-07-19 50.62 51.22 49.38 1,686,400 49.91 12.40
Date Open High Low Vol Cls adjCls
06-07-18 50.40 50.78 49.34 938,000 50.02 12.43
06-07-17 49.52 50.90 49.52 930,400 49.82 12.38
06-07-14 51.11 51.25 49.50 1,809,600 49.50 12.30
06-07-13 53.84 53.84 50.79 1,852,000 51.22 12.73
06-07-12 53.00 54.43 53.00 1,254,000 53.85 13.38
06-07-11 52.91 52.93 51.20 874,400 52.50 13.05
06-07-10 53.50 54.94 52.76 990,800 53.10 13.20
06-07-07 54.85 54.85 51.73 1,671,200 53.72 13.35
06-07-06 56.34 56.50 54.44 1,118,400 54.84 13.63
Date Open High Low Vol Cls adjCls
06-07-05 52.88 56.30 52.00 2,494,400 55.92 13.90
06-07-03 51.60 52.96 50.98 438,800 52.78 13.12
06-06-30 50.20 51.71 50.07 897,200 51.05 12.69
06-06-29 50.50 51.73 49.80 1,393,200 50.07 12.44
06-06-28 50.51 50.79 49.65 740,400 50.50 12.55
06-06-27 51.40 52.17 49.77 1,270,400 50.02 12.37
06-06-26 51.35 51.59 50.30 695,600 51.29 12.68
06-06-23 50.51 53.31 50.09 1,544,800 51.29 12.68
06-06-22 49.00 52.06 48.65 2,276,000 50.97 12.60
Date Open High Low Vol Cls adjCls
06-06-21 47.77 49.63 47.50 1,962,400 49.01 12.12
06-06-20 49.00 49.11 47.89 1,280,000 48.18 11.91
06-06-19 49.38 49.61 48.25 814,000 49.03 12.12
06-06-16 48.70 49.41 47.80 1,042,400 49.07 12.13
06-06-15 45.90 48.98 45.53 2,089,200 48.72 12.05
06-06-14 44.21 45.52 43.00 1,720,000 44.88 11.10
06-06-13 46.02 46.02 43.75 2,945,600 44.93 11.11
06-06-12 48.48 48.90 46.45 1,030,800 46.55 11.51
06-06-09 46.98 49.22 46.98 1,584,000 48.12 11.90
Date Open High Low Vol Cls adjCls
06-06-08 48.00 48.20 44.06 4,184,000 47.20 11.67
06-06-07 48.50 50.34 48.21 1,964,800 48.21 11.92
06-06-06 48.40 49.19 47.88 1,271,600 48.77 12.06
06-06-05 48.00 49.50 48.00 1,002,400 48.42 11.97
06-06-02 49.52 49.60 48.00 1,314,400 48.47 11.98
06-06-01 48.50 49.86 48.00 916,400 49.43 12.22
06-05-31 47.19 48.88 47.19 1,366,000 48.10 11.89
06-05-30 48.87 49.43 47.00 2,634,400 47.41 11.72
06-05-26 46.70 49.17 46.70 2,132,400 49.10 12.14
Date Open High Low Vol Cls adjCls
06-05-25 46.34 46.79 45.98 1,875,600 46.70 11.55
06-05-24 46.43 47.62 44.52 2,560,800 45.85 11.34
06-05-23 45.67 48.00 45.67 1,764,000 46.63 11.53
06-05-22 48.71 48.71 44.99 3,285,200 45.59 11.27
06-05-19 47.87 50.15 46.52 3,311,600 48.60 12.02
06-05-18 49.78 50.90 47.10 7,502,400 47.80 11.82
06-05-17 47.25 47.28 45.00 2,772,000 45.30 11.20
06-05-16 46.63 47.29 46.19 1,872,400 46.93 11.60
06-05-15 46.90 46.92 44.40 3,036,000 45.94 11.36
Date Open High Low Vol Cls adjCls
06-05-12 48.93 49.00 46.18 2,399,600 46.94 11.61
06-05-11 51.00 51.00 48.25 1,556,800 49.61 12.27
06-05-10 50.72 52.17 49.65 2,985,200 49.96 12.35
06-05-09 48.99 49.35 48.10 1,046,000 48.97 12.11
06-05-08 48.48 49.67 48.00 1,999,200 48.36 11.96
06-05-05 47.33 48.34 47.20 1,230,000 47.60 11.77
06-05-04 46.52 47.34 45.64 3,783,200 46.82 11.58
06-05-03 45.73 45.89 45.23 1,034,000 45.40 11.22
06-05-02 45.48 45.96 44.78 1,258,000 45.31 11.20
Date Open High Low Vol Cls adjCls
06-05-01 46.32 46.32 45.00 1,265,600 45.01 11.13
06-04-28 46.39 46.46 44.67 1,232,400 45.00 11.13
06-04-27 43.90 46.65 41.67 4,577,200 45.25 11.19
06-04-26 46.10 46.31 43.31 3,589,600 44.17 10.92
06-04-25 48.24 48.73 47.15 1,281,200 47.30 11.69
06-04-24 47.58 47.99 46.54 877,600 47.69 11.79
06-04-21 47.24 48.49 46.16 1,458,800 46.76 11.56
06-04-20 46.25 47.27 45.70 2,046,000 47.00 11.62
06-04-19 45.34 45.78 44.57 1,250,800 45.72 11.30
Date Open High Low Vol Cls adjCls
06-04-18 43.95 45.18 43.95 1,898,800 44.90 11.10
06-04-17 42.96 43.74 42.62 906,800 42.95 10.62
06-04-13 42.59 43.48 42.37 998,000 42.83 10.59
06-04-12 42.34 42.74 41.65 767,600 42.31 10.46
06-04-11 43.68 43.68 41.75 1,335,600 41.96 10.37
06-04-10 86.99 88.00 86.32 1,068,800 86.87 10.74
06-04-07 86.11 86.88 85.62 887,200 86.47 10.69
06-04-06 85.00 86.38 84.01 1,284,000 85.55 10.58
06-04-05 84.16 84.63 83.10 340,800 84.63 10.46
Date Open High Low Vol Cls adjCls
06-04-04 83.84 84.75 82.89 1,104,800 83.99 10.38
06-04-03 84.03 85.00 83.36 1,575,200 83.86 10.37
06-03-31 82.73 84.61 81.77 2,743,200 82.70 10.22
06-03-30 82.69 82.75 81.28 772,000 81.89 10.12
06-03-29 81.48 82.48 80.71 631,200 82.10 10.15
06-03-28 83.20 83.20 80.00 826,400 80.84 9.99
06-03-27 82.25 83.56 82.03 1,320,800 82.54 10.20
06-03-24 83.13 83.50 81.55 908,000 81.69 10.10
06-03-23 82.00 84.12 81.25 887,200 82.75 10.23
Date Open High Low Vol Cls adjCls
06-03-22 80.20 82.01 78.87 1,168,800 81.90 10.12
06-03-21 82.00 82.04 79.51 1,527,200 79.71 9.85
06-03-20 82.52 83.60 81.33 2,236,000 81.54 10.08
06-03-17 81.11 82.00 80.58 1,292,800 81.76 10.11
06-03-16 79.47 83.55 78.51 2,809,600 81.44 10.07
06-03-15 78.65 80.50 78.65 1,777,600 79.73 9.86
06-03-14 79.50 79.50 77.23 1,401,600 79.01 9.77
06-03-13 75.80 80.10 75.45 2,876,800 79.49 9.83
06-03-10 73.73 75.63 73.32 986,400 75.50 9.33
Date Open High Low Vol Cls adjCls
06-03-09 74.20 74.20 72.56 1,452,000 73.45 9.08
06-03-08 75.35 75.35 73.58 1,548,800 74.19 9.17
06-03-07 75.30 75.86 74.05 864,000 75.36 9.32
06-03-06 76.88 77.20 74.70 987,200 75.33 9.31
06-03-03 75.89 76.39 75.20 2,064,800 75.74 9.36
06-03-02 76.01 76.69 75.13 915,200 75.53 9.34
06-03-01 76.07 78.47 75.85 2,830,400 76.01 9.40
06-02-28 72.83 77.97 72.83 4,521,600 77.55 9.59
06-02-27 76.82 76.85 72.83 3,976,000 73.30 9.06
Date Open High Low Vol Cls adjCls
06-02-24 72.43 76.14 71.25 3,340,800 75.76 9.37
06-02-23 69.11 76.80 68.85 16,461,600 73.00 9.02
06-02-22 67.49 67.70 64.00 3,877,600 64.69 8.00
06-02-21 68.75 68.75 64.62 3,137,600 66.84 8.26
06-02-17 63.97 67.89 63.64 3,716,000 67.73 8.37
06-02-16 63.99 64.19 63.00 877,600 63.64 7.87
06-02-15 61.75 64.41 61.46 1,719,200 64.09 7.92
06-02-14 61.55 61.55 60.98 568,800 61.40 7.59
06-02-13 62.26 62.26 60.81 1,325,600 61.00 7.54
Date Open High Low Vol Cls adjCls
06-02-10 62.25 62.45 61.07 1,276,000 61.23 7.57
06-02-09 62.62 63.00 61.55 749,600 61.63 7.62
06-02-08 61.84 63.28 61.10 1,366,400 62.05 7.67
06-02-07 65.00 65.00 61.00 2,032,000 61.00 7.54
06-02-06 63.20 65.00 63.00 2,269,600 64.42 7.96
06-02-03 62.39 63.50 62.31 1,397,600 62.96 7.78
06-02-02 63.49 63.50 62.07 1,408,800 62.11 7.68
06-02-01 62.25 63.00 61.09 1,770,400 62.77 7.76
06-01-31 64.59 64.59 61.04 2,021,600 61.92 7.65
Date Open High Low Vol Cls adjCls
06-01-30 64.87 65.64 63.31 2,016,000 63.38 7.83
06-01-27 63.89 63.94 62.50 1,862,400 63.25 7.82
06-01-26 59.20 62.73 58.62 3,451,200 62.38 7.71
06-01-25 58.18 59.60 58.00 1,136,800 58.51 7.23
06-01-24 57.06 58.20 57.01 1,660,000 57.63 7.12
06-01-23 59.12 59.22 55.63 3,840,000 57.11 7.06
06-01-20 60.06 60.63 58.98 1,220,800 59.19 7.32
06-01-19 60.63 62.34 59.49 2,157,600 59.49 7.35
06-01-18 60.13 62.00 59.77 1,004,000 60.21 7.44
Date Open High Low Vol Cls adjCls
06-01-17 63.20 63.29 60.89 1,029,600 61.13 7.56
06-01-13 60.72 63.84 60.67 1,770,400 62.81 7.76
06-01-12 65.99 65.99 60.49 3,116,000 60.96 7.54
06-01-11 66.92 68.50 64.26 3,150,400 65.73 8.13
06-01-10 65.50 66.30 64.50 1,105,600 66.09 8.17
06-01-09 65.80 67.19 64.45 3,694,400 65.78 8.13
06-01-06 64.84 65.66 64.14 2,180,000 65.00 8.04
06-01-05 66.10 66.10 63.35 2,995,200 64.21 7.94
06-01-04 59.51 65.25 59.40 5,580,800 65.22 8.06
Date Open High Low Vol Cls adjCls
06-01-03 58.50 59.00 57.81 1,550,400 58.92 7.28
05-12-30 58.80 58.80 57.62 1,100,800 57.75 7.14
05-12-29 59.62 59.80 58.35 929,600 58.64 7.25
05-12-28 59.40 59.66 58.80 841,600 59.20 7.32
05-12-27 60.00 60.00 58.82 1,187,200 59.51 7.36
05-12-23 59.60 60.10 59.25 1,220,000 59.87 7.40
05-12-22 58.14 59.40 58.10 2,697,600 59.18 7.32
05-12-21 58.00 58.35 57.53 671,200 58.22 7.20
05-12-20 58.42 58.95 57.72 1,992,800 58.00 7.17
Date Open High Low Vol Cls adjCls
05-12-19 58.01 59.40 58.00 3,428,800 58.72 7.26
05-12-16 56.73 59.38 56.73 1,652,800 58.28 7.20
05-12-15 56.78 57.50 54.21 3,878,400 57.27 7.08
05-12-14 54.23 56.72 54.18 2,894,400 56.71 7.01
05-12-13 53.62 54.88 53.40 2,371,200 54.55 6.74
05-12-12 53.42 54.40 53.00 2,029,600 53.35 6.59
05-12-09 54.61 54.67 52.03 3,647,200 52.45 6.48
05-12-08 53.50 54.58 53.50 908,000 54.23 6.70
05-12-07 54.00 54.34 53.63 1,311,200 53.70 6.64
Date Open High Low Vol Cls adjCls
05-12-06 55.00 55.00 53.50 2,611,200 54.19 6.70
05-12-05 57.03 57.14 54.83 2,208,800 55.08 6.81
05-12-02 60.25 60.29 56.66 3,969,600 57.03 7.05
05-12-01 58.25 60.45 58.25 1,664,800 60.38 7.46
05-11-30 58.36 58.50 57.71 1,885,600 58.29 7.21
05-11-29 57.79 58.46 57.62 791,200 58.36 7.21
05-11-28 57.94 58.21 56.49 1,813,600 57.55 7.11
05-11-25 58.00 58.40 57.33 295,200 57.90 7.16
05-11-23 57.39 58.42 56.18 1,544,000 57.69 7.13
Date Open High Low Vol Cls adjCls
05-11-22 58.50 58.50 57.00 1,202,400 57.48 7.11
05-11-21 56.68 57.53 55.57 1,256,800 57.53 7.11
05-11-18 55.36 56.50 54.95 2,662,400 56.50 6.98
05-11-17 52.15 55.30 52.15 1,876,800 55.20 6.82
05-11-16 52.25 52.62 51.15 3,802,400 51.96 6.42
05-11-15 55.55 55.62 51.69 5,706,400 52.37 6.47
05-11-14 54.97 55.83 54.55 2,468,000 55.42 6.85
05-11-11 54.50 57.00 54.09 6,027,200 55.40 6.85
05-11-10 58.00 58.53 56.00 3,377,600 56.50 6.98
Date Open High Low Vol Cls adjCls
05-11-09 57.29 59.47 56.55 1,823,200 57.06 7.05
05-11-08 57.64 58.87 55.50 3,339,200 57.81 7.15
05-11-07 61.16 61.16 57.83 1,967,200 58.23 7.20
05-11-04 60.35 61.20 60.35 648,000 61.05 7.55
05-11-03 60.00 62.12 59.89 2,324,000 60.40 7.47
05-11-02 58.85 59.95 58.50 1,631,200 59.95 7.41
05-11-01 57.20 59.00 56.96 1,481,600 58.93 7.28
05-10-31 58.32 58.90 56.97 2,025,600 57.53 7.11
05-10-28 58.04 58.84 57.76 845,600 57.94 7.16
Date Open High Low Vol Cls adjCls
05-10-27 58.94 59.76 57.25 1,170,400 58.85 7.27
05-10-26 60.60 60.60 59.14 727,200 59.17 7.31
05-10-25 61.06 61.23 59.93 304,000 60.50 7.48
05-10-24 59.03 61.95 58.62 915,200 61.25 7.57
05-10-21 58.22 59.46 58.22 388,000 58.87 7.28
05-10-20 58.44 59.33 57.39 569,600 57.99 7.17
05-10-19 58.22 58.90 57.90 1,249,600 58.58 7.24
05-10-18 60.00 60.49 58.50 1,110,400 58.50 7.23
05-10-17 59.59 60.82 59.59 948,000 60.50 7.48
Date Open High Low Vol Cls adjCls
05-10-14 59.25 60.65 59.25 592,000 59.66 7.38
05-10-13 57.26 59.99 57.26 1,520,000 59.59 7.37
05-10-12 58.48 58.77 55.98 1,751,200 57.49 7.11
05-10-11 62.17 62.49 58.10 2,787,200 58.80 7.27
05-10-10 63.49 63.49 61.20 977,600 62.00 7.66
05-10-07 63.01 63.49 62.20 492,800 63.15 7.81
05-10-06 61.70 62.14 61.00 825,600 62.01 7.67
05-10-05 64.71 65.59 61.43 1,072,000 62.04 7.67
05-10-04 64.00 66.66 63.70 2,093,600 63.79 7.89
Date Open High Low Vol Cls adjCls
05-10-03 64.00 64.29 62.71 940,000 63.63 7.87
05-09-30 65.23 65.44 63.82 1,144,000 64.08 7.92
05-09-29 65.07 65.79 63.46 1,415,200 64.94 8.03
05-09-28 66.00 66.09 65.03 2,301,600 65.20 8.06
05-09-27 66.66 66.66 65.85 2,698,400 66.21 8.18
05-09-26 62.93 66.70 62.93 2,595,200 66.28 8.19
05-09-23 60.50 64.28 59.67 1,034,400 62.54 7.73
05-09-22 62.47 62.65 60.95 1,183,200 61.19 7.56
05-09-21 64.03 64.03 62.00 667,200 62.16 7.68
Date Open High Low Vol Cls adjCls
05-09-20 63.68 64.97 63.00 1,424,800 64.04 7.92
05-09-19 62.32 63.68 62.32 1,036,000 63.01 7.79
05-09-16 62.00 63.39 62.00 656,000 62.63 7.74
05-09-15 61.40 62.74 61.30 2,037,600 61.94 7.66
05-09-14 62.50 64.20 60.33 2,820,000 61.40 7.59
05-09-13 61.34 63.20 61.30 2,365,600 63.11 7.80
05-09-12 60.77 62.24 60.30 4,132,000 61.64 7.62
05-09-09 60.18 60.50 59.74 1,253,600 59.91 7.41
05-09-08 59.61 60.19 59.14 780,000 60.19 7.44
Date Open High Low Vol Cls adjCls
05-09-07 57.39 60.20 57.00 1,935,200 59.47 7.35
05-09-06 56.53 57.75 56.53 953,600 57.50 7.11
05-09-02 57.18 57.27 56.50 181,600 56.50 6.98
05-09-01 56.73 57.45 56.19 848,000 57.26 7.08
05-08-31 56.13 56.71 54.50 837,600 56.60 7.00
05-08-30 55.87 56.19 55.87 312,800 56.13 6.94
05-08-29 55.99 56.17 55.49 764,000 56.00 6.92
05-08-26 55.96 56.38 55.13 498,400 56.04 6.93
05-08-25 55.00 55.95 54.78 973,600 55.95 6.92
Date Open High Low Vol Cls adjCls
05-08-24 55.00 55.00 54.30 572,000 54.95 6.79
05-08-23 54.40 55.20 54.10 555,200 55.17 6.82
05-08-22 54.33 54.52 53.57 336,000 54.11 6.69
05-08-19 54.70 54.70 53.99 171,200 54.06 6.68
05-08-18 53.99 54.50 53.20 487,200 54.35 6.72
05-08-17 52.82 54.21 52.71 404,800 54.03 6.68
05-08-16 54.25 54.31 52.67 688,800 53.23 6.58
05-08-15 54.90 55.16 54.11 784,800 54.31 6.71
05-08-12 54.60 55.70 53.52 854,400 54.95 6.79
Date Open High Low Vol Cls adjCls
05-08-11 54.34 55.23 53.91 759,200 54.84 6.78
05-08-10 55.72 55.72 54.02 1,533,600 54.53 6.74
05-08-09 56.60 58.40 55.39 1,934,400 55.50 6.86
05-08-08 54.35 56.73 53.99 1,601,600 56.43 6.98
05-08-05 53.70 55.49 51.75 8,772,800 54.90 6.79
05-08-04 57.88 58.10 55.60 2,644,000 57.00 7.05
05-08-03 57.55 57.70 56.25 1,380,000 57.55 7.11
05-08-02 56.25 57.00 55.50 1,497,600 56.80 7.02
05-08-01 55.20 56.60 55.13 1,616,800 55.83 6.90
Date Open High Low Vol Cls adjCls
05-07-29 54.79 55.89 54.34 1,237,600 55.40 6.85
05-07-28 54.32 54.91 53.29 572,800 54.79 6.77
05-07-27 53.37 54.43 53.07 534,400 53.89 6.66
05-07-26 52.89 53.31 52.43 702,400 53.31 6.59
05-07-25 52.20 53.36 51.60 1,116,000 52.84 6.53
05-07-22 52.71 52.93 51.74 671,200 52.26 6.46
05-07-21 53.00 54.10 52.20 1,320,800 52.57 6.50
05-07-20 52.50 52.89 51.60 618,400 52.89 6.54
05-07-19 51.95 52.80 51.58 603,200 52.70 6.51
Date Open High Low Vol Cls adjCls
05-07-18 50.84 52.38 50.84 1,017,600 51.80 6.40
05-07-15 50.53 50.87 50.00 745,600 50.84 6.28
05-07-14 51.75 52.25 48.59 5,521,600 50.50 6.24
05-07-13 55.52 55.52 50.52 4,880,800 52.15 6.45
05-07-12 56.50 56.50 54.78 812,000 55.39 6.85
05-07-11 56.70 57.00 56.00 577,600 56.58 6.99
05-07-08 56.10 57.01 55.50 952,800 56.71 7.01
05-07-07 54.00 56.21 53.39 2,119,200 56.10 6.93
05-07-06 55.08 55.75 54.55 1,408,800 54.70 6.76
Date Open High Low Vol Cls adjCls
05-07-05 51.17 55.24 51.14 2,882,400 54.79 6.77
05-07-01 50.64 51.49 50.64 348,800 50.88 6.29
05-06-30 51.10 52.33 50.50 871,200 50.88 6.29
05-06-29 51.42 51.77 50.62 370,400 51.00 6.30
05-06-28 49.59 51.76 49.59 307,200 51.42 6.36
05-06-27 51.38 52.50 49.54 1,144,800 50.69 6.23
05-06-24 52.50 52.60 51.25 800,000 52.29 6.43
05-06-23 53.49 53.49 52.00 519,200 52.55 6.46
05-06-22 53.20 53.33 52.34 518,400 53.12 6.53
Date Open High Low Vol Cls adjCls
05-06-21 52.38 53.94 52.02 864,800 53.03 6.52
05-06-20 53.00 53.34 52.00 430,400 52.42 6.44
05-06-17 53.54 54.00 53.09 1,267,200 53.57 6.58
05-06-16 52.36 53.40 51.64 2,390,400 53.38 6.56
05-06-15 51.56 52.53 51.00 788,000 52.02 6.39
05-06-14 51.00 51.55 51.00 308,800 51.37 6.31
05-06-13 51.63 52.45 50.68 862,400 51.00 6.27
05-06-10 50.77 52.65 50.50 1,248,800 51.51 6.33
05-06-09 49.24 51.00 48.60 1,040,800 51.00 6.27
Date Open High Low Vol Cls adjCls
05-06-08 51.20 51.27 49.16 997,600 49.35 6.06
05-06-07 51.05 52.20 50.30 1,780,800 51.36 6.31
05-06-06 48.96 51.94 48.70 2,851,200 51.50 6.33
05-06-03 49.32 49.80 48.80 568,800 48.98 6.02
05-06-02 50.16 50.22 49.39 733,600 49.39 6.07
05-06-01 50.80 50.98 49.57 828,000 50.24 6.17
05-05-31 49.96 51.12 49.80 971,200 50.80 6.24
05-05-27 49.08 49.90 49.08 572,000 49.75 6.11
05-05-26 50.00 50.86 47.81 1,420,000 49.38 6.07
Date Open High Low Vol Cls adjCls
05-05-25 48.00 49.86 47.03 2,560,000 49.75 6.11
05-05-24 47.38 48.47 46.70 739,200 47.80 5.87
05-05-23 46.47 48.49 46.28 758,400 47.10 5.79
05-05-20 47.24 47.49 46.00 645,600 46.48 5.71
05-05-19 48.78 49.05 47.15 969,600 47.20 5.80
05-05-18 47.26 48.95 47.23 1,516,000 48.77 5.99
05-05-17 47.29 47.29 46.25 1,308,800 47.09 5.79
05-05-16 44.90 47.30 44.69 2,340,800 47.25 5.81
05-05-13 44.40 45.72 44.21 3,192,800 45.12 5.54
Date Open High Low Vol Cls adjCls
05-05-12 42.41 44.84 42.17 1,267,200 44.40 5.46
05-05-11 40.77 42.34 40.77 310,400 42.21 5.19
05-05-10 41.62 41.70 40.73 657,600 41.10 5.05
05-05-09 42.14 42.14 41.62 809,600 41.80 5.14
05-05-06 43.21 43.21 41.54 1,245,600 41.99 5.16
05-05-05 42.30 43.10 41.51 1,240,000 42.76 5.25
05-05-04 42.75 42.75 42.06 1,253,600 42.36 5.21
05-05-03 42.72 43.05 42.05 926,400 42.45 5.22
05-05-02 43.48 44.05 42.90 741,600 43.00 5.28
Date Open High Low Vol Cls adjCls
05-04-29 43.50 44.41 42.30 4,459,200 43.88 5.39
05-04-28 41.93 42.19 40.44 1,566,400 40.63 4.99
05-04-27 41.06 41.83 40.75 809,600 41.68 5.12
05-04-26 41.83 42.11 41.25 1,306,400 41.38 5.09
05-04-25 39.49 41.75 39.49 1,618,400 41.63 5.12
05-04-22 38.80 39.17 38.22 1,015,200 39.05 4.80
05-04-21 36.17 39.50 36.14 756,000 39.06 4.80
05-04-20 37.72 37.76 36.18 926,400 36.49 4.48
05-04-19 37.93 37.93 36.75 826,400 37.67 4.63
Date Open High Low Vol Cls adjCls
05-04-18 37.45 37.70 37.01 533,600 37.65 4.63
05-04-15 38.51 38.80 37.32 355,200 37.50 4.61
05-04-14 39.64 39.64 38.59 246,400 38.76 4.76
05-04-13 38.90 39.90 38.89 502,400 39.47 4.85
05-04-12 38.60 38.90 38.32 580,800 38.51 4.73
05-04-11 39.13 39.84 38.46 355,200 38.54 4.74
05-04-08 40.25 40.31 39.38 975,200 39.82 4.89
05-04-07 37.50 40.20 37.00 942,400 40.13 4.93
05-04-06 37.47 38.01 37.36 379,200 37.79 4.64
Date Open High Low Vol Cls adjCls
05-04-05 38.17 38.17 37.55 460,000 37.89 4.66
05-04-04 38.21 38.29 37.60 326,400 38.03 4.67
05-04-01 38.11 38.72 37.88 425,600 38.20 4.69
05-03-31 37.75 38.06 37.48 1,200,000 37.85 4.65
05-03-30 37.90 38.42 37.31 1,176,800 37.66 4.63
05-03-29 38.70 38.72 37.08 1,528,800 37.63 4.62
05-03-28 39.11 39.11 37.33 1,020,000 38.51 4.73
05-03-24 38.20 39.00 37.71 553,600 38.84 4.77
05-03-23 38.95 38.95 38.30 672,000 38.31 4.71
Date Open High Low Vol Cls adjCls
05-03-22 39.83 39.95 38.41 979,200 38.57 4.74
05-03-21 40.49 40.49 39.24 576,000 39.80 4.89
05-03-18 40.67 40.67 39.53 788,000 39.81 4.89
05-03-17 41.13 41.44 40.02 4,204,000 40.56 4.98
05-03-16 42.57 42.80 42.03 510,400 42.06 5.17
05-03-15 42.60 43.50 42.26 471,200 42.30 5.20
05-03-14 42.88 43.10 42.25 1,125,600 42.68 5.24
05-03-11 41.49 43.54 40.98 1,260,000 42.57 5.23
05-03-10 40.63 41.54 40.15 1,778,400 41.01 5.04
Date Open High Low Vol Cls adjCls
05-03-09 41.39 41.62 40.40 870,400 40.72 5.00
05-03-08 41.50 42.49 41.25 909,600 41.40 5.09
05-03-07 39.40 41.50 39.10 1,360,800 41.40 5.09
05-03-04 39.66 39.94 38.96 604,800 39.40 4.84
05-03-03 39.02 40.19 39.02 943,200 39.42 4.84
05-03-02 39.90 39.96 38.64 918,400 39.24 4.82
05-03-01 38.60 40.10 37.78 1,323,200 39.74 4.88
05-02-28 37.37 39.50 37.20 1,426,400 38.39 4.72
05-02-25 39.50 39.50 37.26 2,530,400 37.65 4.63
Date Open High Low Vol Cls adjCls
05-02-24 39.50 39.80 38.51 1,348,800 39.39 4.84
05-02-23 39.02 40.27 38.85 1,626,400 39.61 4.87
05-02-22 39.50 40.44 39.03 3,271,200 39.10 4.80
05-02-18 38.94 39.00 38.30 2,295,200 38.40 4.72
05-02-17 39.36 40.42 38.05 1,872,800 38.40 4.72
05-02-16 42.42 42.75 39.25 2,828,800 39.68 4.88
05-02-15 42.63 42.71 42.00 359,200 42.64 5.24
05-02-14 42.28 42.70 42.01 1,129,600 42.23 5.19
05-02-11 42.00 42.20 41.20 1,020,000 41.98 5.16
Date Open High Low Vol Cls adjCls
05-02-10 41.50 42.00 41.12 260,000 41.60 5.11
05-02-09 42.30 42.78 41.01 742,400 41.30 5.08
05-02-08 42.23 43.44 41.51 582,400 42.46 5.22
05-02-07 43.60 44.28 43.01 921,600 43.32 5.32
05-02-04 41.95 43.68 41.50 1,114,400 43.60 5.36
05-02-03 41.92 41.92 40.56 633,600 40.97 5.03
05-02-02 42.01 42.39 41.53 496,800 41.83 5.14
05-02-01 41.53 42.09 41.11 518,400 41.35 5.08
05-01-31 40.47 41.44 40.12 801,600 41.10 5.05
Date Open High Low Vol Cls adjCls
05-01-28 40.10 40.29 39.65 469,600 39.78 4.89
05-01-27 39.35 40.48 39.35 598,400 40.11 4.93
05-01-26 38.98 40.36 38.40 2,034,400 39.73 4.88
05-01-25 39.02 40.07 38.31 1,948,800 38.31 4.71
05-01-24 39.71 40.16 38.76 1,285,600 38.91 4.78
05-01-21 41.04 42.51 39.75 2,270,400 39.87 4.90
05-01-20 41.49 42.25 41.02 1,117,600 41.02 5.04
05-01-19 43.34 44.68 41.81 1,863,200 42.07 5.17
05-01-18 41.03 44.40 40.40 2,676,800 43.89 5.39
Date Open High Low Vol Cls adjCls
05-01-14 44.90 45.76 44.50 2,248,800 45.12 5.54
05-01-13 44.25 45.80 43.85 2,447,200 45.09 5.54
05-01-12 43.13 44.01 42.78 1,349,600 44.00 5.41
05-01-11 42.54 44.14 42.54 2,468,000 43.37 5.33
05-01-10 41.03 44.36 41.00 4,887,200 43.00 5.28
05-01-07 42.57 42.76 40.45 2,473,600 41.29 5.07
05-01-06 43.13 43.98 42.20 1,093,600 42.49 5.22
05-01-05 43.19 44.26 42.72 1,954,400 42.85 5.27
05-01-04 45.74 46.46 43.33 920,800 44.00 5.41
Date Open High Low Vol Cls adjCls
05-01-03 46.00 46.59 44.25 1,577,600 45.52 5.59
04-12-31 46.74 47.93 46.00 761,600 46.02 5.66
04-12-30 47.47 48.39 46.26 1,608,800 46.75 5.74
04-12-29 44.38 49.19 43.11 5,983,200 48.70 5.98
04-12-28 42.51 45.40 42.51 4,129,600 44.24 5.44
04-12-27 44.85 45.00 42.27 7,560,800 43.16 5.30
04-12-23 47.31 47.81 45.36 1,508,000 45.60 5.60
04-12-22 48.86 49.00 47.12 1,452,000 47.32 5.81
04-12-21 48.50 49.25 47.81 1,381,600 48.68 5.98
Date Open High Low Vol Cls adjCls
04-12-20 49.40 49.95 48.60 2,156,800 49.28 6.06
04-12-17 47.33 49.75 47.33 2,869,600 49.14 6.04
04-12-16 49.45 49.45 46.60 10,203,200 47.57 5.85
04-12-15 52.52 52.52 48.10 5,306,400 48.53 5.96
04-12-14 53.80 53.80 51.50 2,180,000 52.00 6.39
04-12-13 53.22 55.45 51.07 2,890,400 54.40 6.68
04-12-10 52.19 53.88 50.83 1,876,000 53.17 6.53
04-12-09 53.05 53.50 50.30 3,295,200 51.16 6.29
04-12-08 54.75 54.75 52.74 4,900,800 54.00 6.64
Date Open High Low Vol Cls adjCls
04-12-07 54.13 55.93 53.75 3,393,600 54.93 6.75
04-12-06 53.30 54.79 53.30 1,620,800 54.66 6.72
04-12-03 52.75 54.14 51.15 1,724,000 53.60 6.59
04-12-02 54.70 56.91 52.00 5,092,800 52.36 6.43
04-12-01 49.05 54.65 48.50 6,739,200 54.50 6.70
04-11-30 48.38 49.24 47.03 1,956,800 48.33 5.94
04-11-29 49.50 50.30 48.41 1,344,000 48.89 6.01
04-11-26 51.28 51.28 49.52 336,800 49.61 6.10
04-11-24 47.00 50.68 46.12 1,740,800 49.69 6.11
Date Open High Low Vol Cls adjCls
04-11-23 46.96 49.66 46.80 1,972,800 48.26 5.93
04-11-22 47.03 48.00 45.76 1,160,800 47.15 5.79
04-11-19 46.81 48.59 46.67 940,800 47.00 5.78
04-11-18 48.26 49.50 46.84 919,200 47.29 5.81
04-11-17 49.49 50.89 48.18 1,825,600 48.70 5.98
04-11-16 50.10 50.10 48.60 805,600 49.25 6.05
04-11-15 50.80 51.00 48.64 2,041,600 50.00 6.14
04-11-12 46.77 51.46 46.37 4,559,200 51.00 6.27
04-11-11 48.74 51.00 44.13 8,985,600 45.78 5.63
Date Open High Low Vol Cls adjCls
04-11-10 50.15 50.87 49.00 2,276,800 49.11 6.03
04-11-09 51.85 52.60 49.51 3,854,400 50.26 6.18
04-11-08 48.77 52.04 48.14 4,909,600 52.04 6.39
04-11-05 44.50 49.00 43.57 5,822,400 49.00 6.02
04-11-04 45.40 45.90 42.25 1,369,600 45.29 5.57
04-11-03 45.72 45.95 44.00 1,214,400 44.60 5.48
04-11-02 41.26 46.21 40.76 6,670,400 44.60 5.48
04-11-01 41.35 41.65 39.50 922,400 41.32 5.08
04-10-29 39.07 40.90 39.07 741,600 39.97 4.91
Date Open High Low Vol Cls adjCls
04-10-28 42.20 42.39 39.10 2,349,600 39.66 4.87
04-10-27 42.73 43.00 40.63 3,030,400 42.05 5.17
04-10-26 42.09 42.10 40.09 627,200 40.94 5.03
04-10-25 41.77 42.60 40.00 1,133,600 41.55 5.11
04-10-22 43.60 44.95 41.50 3,149,600 42.26 5.19
04-10-21 40.81 43.17 39.80 21,644,000 43.17 5.30
04-10-20 42.70 43.71 42.10 2,508,000 42.60 5.23
04-10-19 41.40 44.53 41.00 2,792,800 43.25 5.31
04-10-18 40.08 41.49 39.87 1,197,600 40.95 5.03
Date Open High Low Vol Cls adjCls
04-10-15 41.30 42.00 39.22 883,200 39.50 4.85
04-10-14 40.47 41.70 38.63 1,576,800 41.60 5.11
04-10-13 43.69 43.80 39.75 3,197,600 39.92 4.91
04-10-12 40.88 43.64 39.60 5,340,000 42.70 5.25
04-10-11 39.66 42.30 38.60 3,472,000 41.45 5.09
04-10-08 38.29 42.74 38.28 6,564,800 39.13 4.81
04-10-07 39.25 39.30 37.37 1,230,400 38.30 4.71
04-10-06 34.13 39.73 34.00 7,047,200 39.32 4.83
04-10-05 33.35 34.34 33.35 137,600 33.71 4.14
Date Open High Low Vol Cls adjCls
04-10-04 34.72 34.72 33.26 175,200 33.41 4.11
04-10-01 34.73 34.73 33.82 888,000 34.03 4.18
04-09-30 34.35 34.73 34.28 441,600 34.70 4.26
04-09-29 32.61 34.73 32.61 2,012,800 34.60 4.25
04-09-28 33.62 33.64 32.75 54,400 33.49 4.12
04-09-27 33.11 33.65 32.57 93,600 33.46 4.11
04-09-24 33.36 34.00 33.11 44,000 34.00 4.18
04-09-23 33.64 34.04 32.96 148,800 33.90 4.17
04-09-22 33.50 34.20 33.01 168,800 34.04 4.18
Date Open High Low Vol Cls adjCls
04-09-21 34.00 34.25 33.60 101,600 34.10 4.19
04-09-20 34.29 34.66 33.25 140,000 33.90 4.17
04-09-17 34.00 34.73 33.99 696,000 34.60 4.25
04-09-16 33.46 34.50 33.37 436,000 34.40 4.23
04-09-15 32.75 34.00 32.40 569,600 33.54 4.12
04-09-14 32.25 33.69 30.27 887,200 33.60 4.13
04-09-13 31.51 32.04 31.20 324,800 31.70 3.90
04-09-10 31.00 32.19 30.60 462,400 31.52 3.87
04-09-09 30.59 32.00 30.32 248,000 31.99 3.93
Date Open High Low Vol Cls adjCls
04-09-08 30.80 31.50 30.71 103,200 30.77 3.78
04-09-07 31.07 31.44 30.83 185,600 31.00 3.81
04-09-03 31.13 31.60 31.13 31,200 31.18 3.83
04-09-02 31.77 31.77 31.44 11,200 31.60 3.88
04-09-01 31.65 31.69 31.01 88,000 31.60 3.88
04-08-31 30.42 31.63 30.00 188,000 31.63 3.89
04-08-30 29.77 30.54 29.66 226,400 30.08 3.70
04-08-27 31.00 31.00 29.78 378,400 30.19 3.71
04-08-26 31.28 31.47 30.38 201,600 30.48 3.75
Date Open High Low Vol Cls adjCls
04-08-25 30.20 31.88 30.20 164,000 30.94 3.80
04-08-24 31.25 31.27 30.00 285,600 30.48 3.75
04-08-23 31.25 32.01 31.25 87,200 32.00 3.93
04-08-20 31.02 32.46 31.02 422,400 32.01 3.93
04-08-19 31.53 32.29 31.41 560,800 32.10 3.94
04-08-18 31.39 31.49 30.72 1,159,200 31.25 3.84
04-08-17 30.87 31.37 30.50 108,000 30.51 3.75
04-08-16 30.26 31.10 30.26 220,000 31.09 3.82
04-08-13 30.49 30.77 29.40 312,000 30.50 3.75
Date Open High Low Vol Cls adjCls
04-08-12 29.23 30.85 29.10 298,400 30.45 3.74
04-08-11 30.01 30.50 29.25 555,200 29.70 3.65
04-08-10 31.35 31.48 30.50 497,600 30.60 3.76
04-08-09 31.40 32.00 31.36 170,400 31.40 3.86
04-08-06 31.66 34.00 31.00 1,365,600 31.09 3.82
04-08-05 34.75 34.75 29.80 1,149,600 30.50 3.75
04-08-04 34.24 34.75 33.68 184,800 34.70 4.26
04-08-03 34.70 34.75 33.50 415,200 34.50 4.24
04-08-02 34.75 34.75 34.39 376,000 34.70 4.26
Date Open High Low Vol Cls adjCls
04-07-30 34.80 35.20 34.20 522,400 35.00 4.30
04-07-29 34.70 34.75 34.09 306,400 34.70 4.26
04-07-28 34.07 34.75 33.86 532,800 34.70 4.26
04-07-27 32.98 34.77 32.50 990,400 34.33 4.22
04-07-26 32.75 32.89 32.15 260,000 32.50 3.99
04-07-23 33.55 33.55 32.70 759,200 33.00 4.06
04-07-22 33.09 34.28 32.85 128,000 33.55 4.12
04-07-21 33.63 34.00 33.29 302,400 33.55 4.12
04-07-20 33.34 33.55 33.01 118,400 33.52 4.12
Date Open High Low Vol Cls adjCls
04-07-19 32.50 33.01 32.40 223,200 32.81 4.03
04-07-16 33.00 33.05 32.50 90,400 32.52 4.00
04-07-15 32.26 33.09 32.23 204,000 33.01 4.06
04-07-14 31.89 32.21 31.86 463,200 31.86 3.92
04-07-13 32.21 32.30 32.19 84,800 32.24 3.96
04-07-12 32.44 32.44 31.75 213,600 32.00 3.93
04-07-09 33.31 33.70 32.74 446,400 33.15 4.07
04-07-08 34.44 34.45 33.35 500,000 33.50 4.12
04-07-07 35.22 36.34 34.40 694,400 34.50 4.24
Date Open High Low Vol Cls adjCls
04-07-06 35.90 35.90 34.11 1,096,800 35.40 4.35
04-07-02 34.00 36.92 33.81 2,501,600 36.00 4.42
04-07-01 34.05 34.06 33.40 235,200 33.95 4.17
04-06-30 33.99 33.99 32.95 900,000 33.99 4.18
04-06-29 34.58 34.58 33.51 1,379,200 33.78 4.15
04-06-28 34.45 34.79 33.35 507,200 34.35 4.22
04-06-25 34.20 34.40 33.31 332,800 34.38 4.22
04-06-24 32.65 34.00 32.60 873,600 33.99 4.18
04-06-23 32.50 32.75 32.21 732,800 32.21 3.96
Date Open High Low Vol Cls adjCls
04-06-22 32.95 33.04 32.60 945,600 32.64 4.01
04-06-21 34.69 34.69 32.99 409,600 33.06 4.06
04-06-18 34.62 34.98 34.01 406,400 34.62 4.25
04-06-17 34.40 34.94 33.23 375,200 34.84 4.28
04-06-16 34.39 34.40 33.09 347,200 34.35 4.22
04-06-15 33.95 34.40 32.79 1,356,800 34.14 4.20
04-06-14 29.59 35.00 29.57 3,849,600 34.27 4.21
04-06-10 28.26 29.00 28.07 219,200 29.00 3.56
04-06-09 28.79 28.99 28.37 481,600 28.64 3.52
Date Open High Low Vol Cls adjCls
04-06-08 27.98 28.79 27.25 407,200 28.13 3.46
04-06-07 27.83 27.89 27.21 700,800 27.89 3.43
04-06-04 27.75 27.88 26.61 376,800 27.31 3.36
04-06-03 28.75 28.75 27.25 672,000 27.32 3.36
04-06-02 27.03 28.87 27.00 1,522,400 28.50 3.50
04-06-01 27.08 27.10 26.57 1,761,600 26.96 3.31
04-05-28 26.55 27.08 26.55 224,800 26.98 3.32
04-05-27 26.75 27.00 26.50 544,000 26.75 3.29
04-05-26 26.50 26.90 26.25 660,000 26.50 3.26
Date Open High Low Vol Cls adjCls
04-05-25 24.75 26.65 24.75 908,000 26.36 3.24
04-05-24 25.10 25.88 24.19 275,200 25.10 3.08
04-05-21 24.63 25.11 24.45 292,800 25.00 3.07
04-05-20 25.10 25.30 24.60 380,000 24.95 3.07
04-05-19 24.30 25.22 24.30 1,263,200 25.22 3.10
04-05-18 24.40 24.75 23.87 382,400 24.24 2.98
04-05-17 23.97 24.50 22.80 1,059,200 24.00 2.95
04-05-14 24.45 24.48 24.02 79,200 24.20 2.97
04-05-13 24.86 24.98 23.98 457,600 24.50 3.01
Date Open High Low Vol Cls adjCls
04-05-12 25.00 25.33 24.00 469,600 24.75 3.04
04-05-11 23.91 25.25 23.80 489,600 24.83 3.05
04-05-10 23.50 23.75 22.65 1,267,200 23.50 2.89
04-05-07 25.20 25.53 23.95 1,622,400 24.00 2.95
04-05-06 28.02 28.02 25.05 3,192,800 25.30 3.11
04-05-05 28.80 28.80 28.02 93,600 28.20 3.47
04-05-04 28.07 29.25 28.00 341,600 28.73 3.53
04-05-03 28.74 29.00 28.43 560,000 28.62 3.52
04-04-30 31.85 32.03 28.25 1,940,800 29.00 3.56
Date Open High Low Vol Cls adjCls
04-04-29 30.15 30.96 27.51 2,152,000 27.55 3.39
04-04-28 29.75 31.13 29.04 1,399,200 30.80 3.78
04-04-27 28.20 30.60 28.20 536,000 30.42 3.74
04-04-26 28.15 28.50 27.50 569,600 27.77 3.41
04-04-23 28.40 28.40 27.80 356,000 28.28 3.48
04-04-22 28.00 28.15 27.75 226,400 28.09 3.45
04-04-21 29.06 29.49 27.80 173,600 27.80 3.42
04-04-20 28.10 28.10 27.80 99,200 27.80 3.42
04-04-19 28.10 28.43 27.78 154,400 27.79 3.41
Date Open High Low Vol Cls adjCls
04-04-16 27.97 27.99 27.56 141,600 27.99 3.44
04-04-15 27.65 28.00 27.65 317,600 28.00 3.44
04-04-14 28.75 28.75 27.68 301,600 27.68 3.40
04-04-13 29.81 29.90 28.30 388,800 28.54 3.51
04-04-12 28.10 29.75 28.10 532,800 29.30 3.60
04-04-08 28.00 28.65 27.89 603,200 28.65 3.52
04-04-07 27.50 27.98 27.50 128,000 27.59 3.39
04-04-06 28.06 28.15 27.60 384,800 27.75 3.41
04-04-05 28.65 28.65 28.05 306,400 28.16 3.46
Date Open High Low Vol Cls adjCls
04-04-02 28.70 28.81 28.28 236,800 28.65 3.52
04-04-01 28.73 28.74 27.90 317,600 28.73 3.53
04-03-31 28.10 28.75 27.86 342,400 28.45 3.50
04-03-30 28.00 28.72 27.81 272,000 28.08 3.45
04-03-29 27.82 28.69 26.75 1,671,200 28.24 3.47
04-03-26 28.74 28.75 27.79 516,800 28.36 3.49
04-03-25 27.80 28.73 27.80 548,800 28.50 3.50
04-03-24 28.61 28.91 27.10 1,412,800 27.50 3.38
04-03-23 29.09 29.34 28.69 363,200 29.10 3.58
Date Open High Low Vol Cls adjCls
04-03-22 30.05 30.05 28.82 1,020,000 29.11 3.58
04-03-19 30.25 30.78 29.60 49,600 30.03 3.69
04-03-18 30.30 30.70 29.50 200,000 30.49 3.75
04-03-17 29.61 30.64 29.40 187,200 30.33 3.73
04-03-16 29.90 30.20 29.33 487,200 29.33 3.60
04-03-15 30.70 31.14 29.40 188,000 29.69 3.65
04-03-12 29.59 32.42 29.29 593,600 30.61 3.76
04-03-11 30.32 30.50 28.86 429,600 29.10 3.58
04-03-10 30.80 31.70 30.50 1,224,000 30.65 3.77
Date Open High Low Vol Cls adjCls
04-03-09 31.46 31.60 30.65 278,400 31.04 3.81
04-03-08 31.23 31.73 31.00 389,600 31.05 3.82
04-03-05 30.50 31.50 28.70 531,200 31.23 3.84
04-03-04 29.53 30.55 29.53 266,400 30.50 3.75
04-03-03 30.26 30.60 29.52 181,600 30.08 3.70
04-03-02 29.05 30.42 28.91 790,400 30.25 3.72
04-03-01 29.21 29.49 27.72 973,600 29.00 3.56
04-02-27 29.50 29.50 28.95 494,400 29.21 3.59
04-02-26 28.08 29.49 27.60 640,000 29.30 3.60
Date Open High Low Vol Cls adjCls
04-02-25 28.00 28.60 27.51 1,320,800 28.08 3.45
04-02-24 27.75 29.98 27.29 5,015,200 28.30 3.48
04-02-23 31.70 32.85 31.60 1,311,200 32.77 4.03
04-02-20 33.17 33.17 30.10 1,379,200 31.08 3.82
04-02-19 32.80 33.85 32.24 1,586,400 32.58 4.00
04-02-18 29.25 32.47 28.90 2,524,800 32.26 3.96
04-02-17 29.24 29.24 27.56 560,000 28.83 3.54
04-02-13 28.85 29.15 28.44 708,000 28.44 3.49
04-02-12 28.71 29.40 28.26 400,800 28.48 3.50
Date Open High Low Vol Cls adjCls
04-02-11 28.98 29.48 28.50 520,800 29.00 3.56
04-02-10 28.94 29.00 28.26 880,000 28.50 3.50
04-02-09 26.70 29.69 26.65 3,660,000 28.58 3.51
04-02-06 26.75 26.75 25.55 3,357,600 26.30 3.23
04-02-05 27.39 27.49 24.75 5,036,000 26.12 3.21
04-02-04 28.40 28.45 27.11 763,200 27.35 3.36
04-02-03 28.50 29.00 27.10 1,380,800 28.30 3.48
04-02-02 28.50 29.20 28.20 782,400 28.97 3.56
04-01-30 28.80 29.09 28.10 723,200 29.00 3.56
Date Open High Low Vol Cls adjCls
04-01-29 29.40 29.95 28.05 1,316,800 29.09 3.57
04-01-28 32.00 32.05 28.30 3,423,200 28.68 3.52
04-01-27 33.40 33.40 31.70 765,600 31.87 3.92
04-01-26 32.50 33.50 32.00 803,200 33.18 4.08
04-01-23 32.83 33.54 31.85 545,600 32.50 3.99
04-01-22 33.91 34.00 31.80 1,472,000 32.33 3.97
04-01-21 35.49 35.49 32.54 3,358,400 32.99 4.05
04-01-20 34.75 36.00 34.55 2,063,200 34.99 4.30
04-01-16 35.00 35.50 33.26 549,600 34.04 4.18
Date Open High Low Vol Cls adjCls
04-01-15 35.65 36.10 34.50 784,800 34.70 4.26
04-01-14 35.50 36.30 34.80 1,497,600 35.17 4.32
04-01-13 34.78 35.68 33.30 2,044,800 34.67 4.26
04-01-12 35.75 36.48 33.51 1,366,400 34.25 4.21
04-01-09 36.27 36.83 34.96 1,024,000 35.23 4.33
04-01-08 37.36 38.20 35.60 1,809,600 36.69 4.51
04-01-07 37.79 38.45 36.56 919,200 37.80 4.65
04-01-06 39.57 39.83 36.01 1,943,200 37.40 4.60
04-01-05 38.34 41.64 37.74 2,616,000 39.22 4.82
Date Open High Low Vol Cls adjCls
04-01-02 33.87 39.41 33.82 4,360,000 38.00 4.67
03-12-31 33.00 34.10 32.40 1,152,800 34.01 4.18
03-12-30 32.40 33.85 32.00 1,964,800 32.94 4.05
03-12-29 34.42 34.43 31.51 4,341,600 32.18 3.95
03-12-26 33.14 34.90 33.00 1,868,000 33.90 4.17
03-12-24 32.70 33.81 32.11 816,000 32.99 4.05
03-12-23 31.99 34.70 31.10 4,179,200 32.59 4.00
03-12-22 28.70 32.75 28.70 4,012,000 32.39 3.98
03-12-19 29.69 29.80 27.99 5,712,000 28.50 3.50
Date Open High Low Vol Cls adjCls
03-12-18 32.04 33.10 29.77 3,296,000 30.10 3.70
03-12-17 33.50 34.65 31.51 4,771,200 32.05 3.94
03-12-16 34.60 34.60 31.22 7,082,400 33.07 4.06
03-12-15 41.67 43.05 33.64 10,846,400 34.50 4.24
03-12-12 33.70 40.09 32.75 10,596,800 39.29 4.83
03-12-11 32.35 34.00 31.20 6,148,800 33.70 4.14
03-12-10 34.25 34.50 29.76 13,708,800 32.51 4.00
03-12-09 24.01 37.35 24.00 44,820,000 33.94 4.17