Ctrip.com International Ltd. (CTRP)

38.88
-1.98 (-4.82%)
Exchange
NMS
Day Range
38.17 - 41.09
52 Week Range
21.53 - 57.36
Open
40.91
Avg. Vol
6,116,660
Market Cap
11.08B
Short ratio
6.18
PE ratio
37.13
PEG Ratio
0.74
Earnings Share
1.05

Ctrip.com International Ltd. (CTRP) Historicals

Date Open High Low Vol Cls adjCls
16-02-08 38.36 38.60 36.20 5,875,800 37.07 37.07
16-02-05 40.91 41.09 38.17 6,322,300 39.13 39.13
16-02-04 40.07 41.18 39.64 4,031,200 41.11 41.11
16-02-03 40.49 40.91 38.32 6,260,600 39.90 39.90
16-02-02 41.76 41.92 39.97 5,510,400 40.36 40.36
16-02-01 42.68 43.42 41.88 5,076,200 41.97 41.97
16-01-29 41.23 43.10 41.23 4,045,300 42.68 42.68
16-01-28 42.25 42.49 40.51 5,624,400 40.84 40.84
16-01-27 42.26 43.15 41.33 4,728,200 41.57 41.57
Date Open High Low Vol Cls adjCls
16-01-26 42.76 43.34 41.65 4,004,300 42.83 42.83
16-01-25 43.00 43.47 42.74 3,754,200 42.92 42.92
16-01-22 44.10 45.11 42.86 4,260,400 42.93 42.93
16-01-21 41.98 43.83 41.50 4,677,200 42.92 42.92
16-01-20 41.01 42.80 39.50 6,083,100 42.41 42.41
16-01-19 42.40 43.65 41.60 5,005,200 42.01 42.01
16-01-15 41.47 43.01 40.48 5,470,900 41.45 41.45
16-01-14 42.50 43.72 41.33 3,992,500 43.34 43.34
16-01-13 44.80 44.80 41.17 9,322,600 42.01 42.01
Date Open High Low Vol Cls adjCls
16-01-12 44.46 44.71 43.91 5,079,400 44.59 44.59
16-01-11 44.57 45.00 43.01 4,694,700 43.62 43.62
16-01-08 46.26 46.98 44.95 3,789,000 45.03 45.03
16-01-07 46.35 47.12 45.01 6,963,900 45.25 45.25
16-01-06 46.74 48.36 46.50 4,516,400 47.89 47.89
16-01-05 45.66 48.05 45.12 6,559,700 47.69 47.69
16-01-04 44.99 45.93 43.80 6,215,900 45.23 45.23
15-12-31 46.75 47.39 46.22 2,833,000 46.33 46.33
15-12-30 47.99 48.35 46.54 2,964,000 47.09 47.09
Date Open High Low Vol Cls adjCls
15-12-29 48.36 48.60 47.53 1,885,500 48.04 48.04
15-12-28 48.45 48.50 47.18 2,480,300 47.95 47.95
15-12-24 49.28 49.29 48.47 920,100 48.74 48.74
15-12-23 48.92 49.30 48.75 2,235,500 49.14 49.14
15-12-22 48.80 49.01 48.23 2,255,500 48.53 48.53
15-12-21 48.26 48.98 48.17 4,448,800 48.70 48.70
15-12-18 48.16 48.71 47.90 12,738,500 48.59 48.59
15-12-17 50.00 50.25 48.33 6,927,500 48.41 48.41
15-12-16 48.90 49.96 48.10 4,630,600 49.83 49.83
Date Open High Low Vol Cls adjCls
15-12-15 48.73 49.91 48.10 9,819,400 48.34 48.34
15-12-14 48.50 49.25 47.74 10,830,400 48.54 48.54
15-12-11 49.81 50.63 48.02 6,717,200 48.69 48.69
15-12-10 52.60 52.65 50.00 7,071,100 50.49 50.49
15-12-09 52.67 53.00 50.33 7,718,300 50.72 50.72
15-12-08 51.51 53.21 50.95 4,554,100 52.98 52.98
15-12-07 53.85 54.31 52.81 3,686,500 53.13 53.13
15-12-04 53.30 54.51 53.00 3,341,000 54.10 54.10
15-12-03 54.49 54.49 52.99 4,651,600 53.34 53.34
Date Open High Low Vol Cls adjCls
15-12-02 54.76 55.60 53.68 3,639,900 53.75 53.75
15-12-01 106.00 109.07 104.53 3,524,000 108.85 54.42
15-11-30 103.17 107.01 103.17 27,717,000 107.01 53.51
15-11-27 103.55 104.47 100.86 4,959,600 102.70 51.35
15-11-25 105.60 107.99 104.57 5,844,600 104.99 52.49
15-11-24 108.50 108.94 105.21 8,412,200 106.27 53.13
15-11-23 110.03 111.00 107.26 6,954,600 110.60 55.30
15-11-20 110.99 112.43 106.85 10,974,600 111.67 55.83
15-11-19 106.15 114.72 106.00 24,224,400 109.85 54.92
Date Open High Low Vol Cls adjCls
15-11-18 92.95 96.26 92.55 6,802,200 95.07 47.54
15-11-17 97.22 98.50 91.44 8,444,200 92.57 46.29
15-11-16 95.62 97.63 93.81 6,160,200 97.39 48.70
15-11-13 97.01 97.76 94.88 4,696,000 97.25 48.63
15-11-12 98.97 100.56 98.25 3,803,400 99.58 49.79
15-11-11 98.83 100.42 98.35 3,963,600 99.16 49.58
15-11-10 97.63 99.10 95.82 5,057,800 98.23 49.12
15-11-09 101.94 103.40 96.33 8,557,200 97.92 48.96
15-11-06 98.85 103.58 98.24 6,972,200 103.39 51.70
Date Open High Low Vol Cls adjCls
15-11-05 98.00 99.28 94.63 5,515,600 98.88 49.44
15-11-04 98.30 98.75 94.57 7,159,600 96.45 48.22
15-11-03 96.17 97.80 93.75 9,092,200 97.17 48.58
15-11-02 93.01 97.98 92.44 9,991,600 96.36 48.18
15-10-30 88.66 93.89 88.66 12,651,200 92.97 46.49
15-10-29 88.64 89.40 86.84 7,058,600 87.91 43.96
15-10-28 88.00 89.96 86.32 8,537,200 88.41 44.21
15-10-27 89.99 91.68 85.10 16,679,000 88.63 44.31
15-10-26 89.26 97.29 88.75 48,550,400 90.78 45.39
Date Open High Low Vol Cls adjCls
15-10-23 75.15 75.75 73.50 7,936,800 74.34 37.17
15-10-22 72.99 75.45 71.23 5,261,200 72.39 36.20
15-10-21 72.84 73.70 71.12 2,686,000 72.22 36.11
15-10-20 73.09 74.78 72.32 4,737,200 73.31 36.65
15-10-19 71.33 72.57 70.59 2,642,200 72.00 36.00
15-10-16 70.08 72.24 69.51 5,626,200 71.05 35.53
15-10-15 69.39 70.90 68.63 4,786,200 70.15 35.08
15-10-14 68.65 69.54 66.62 4,610,200 68.44 34.22
15-10-13 67.50 69.75 67.01 3,739,600 68.50 34.25
Date Open High Low Vol Cls adjCls
15-10-12 67.95 69.61 67.16 3,887,800 67.34 33.67
15-10-09 68.24 69.48 66.60 5,185,200 67.27 33.63
15-10-08 69.52 70.91 66.09 4,831,000 68.27 34.13
15-10-07 71.64 72.34 68.93 6,691,400 70.14 35.07
15-10-06 68.50 70.99 68.21 3,780,400 68.65 34.33
15-10-05 67.09 70.23 66.55 6,840,400 69.07 34.54
15-10-02 63.34 68.11 63.23 8,525,200 66.77 33.38
15-10-01 63.42 64.41 61.02 3,995,000 62.60 31.30
15-09-30 63.97 64.59 61.50 6,946,200 63.18 31.59
Date Open High Low Vol Cls adjCls
15-09-29 62.42 63.01 60.23 7,729,800 62.80 31.40
15-09-28 64.80 65.17 61.40 4,733,600 61.86 30.93
15-09-25 67.14 67.37 64.80 3,967,200 65.34 32.67
15-09-24 64.67 66.77 63.82 3,408,600 66.70 33.35
15-09-23 67.87 67.87 64.63 4,887,400 64.99 32.49
15-09-22 67.04 67.50 65.25 6,195,600 66.61 33.31
15-09-21 67.53 68.91 67.18 5,132,800 67.67 33.83
15-09-18 69.34 70.57 68.11 4,420,000 68.34 34.17
15-09-17 71.01 71.83 69.13 5,177,200 70.26 35.13
Date Open High Low Vol Cls adjCls
15-09-16 68.72 73.00 68.22 9,847,600 72.30 36.15
15-09-15 65.63 67.44 63.77 2,601,600 66.92 33.46
15-09-14 68.20 68.41 65.73 3,212,000 65.89 32.95
15-09-11 66.59 69.02 65.71 3,832,600 68.86 34.43
15-09-10 65.43 68.10 65.25 3,629,600 67.19 33.60
15-09-09 65.16 67.42 65.05 3,894,600 65.95 32.97
15-09-08 66.15 67.97 63.32 5,121,200 64.45 32.22
15-09-04 64.75 65.48 62.85 3,665,200 63.92 31.96
15-09-03 65.62 68.49 65.12 3,072,200 65.89 32.95
Date Open High Low Vol Cls adjCls
15-09-02 65.88 66.44 64.00 2,832,000 65.46 32.73
15-09-01 65.43 66.77 63.81 4,201,800 64.32 32.16
15-08-31 69.04 69.90 66.01 4,304,800 66.45 33.22
15-08-28 70.08 72.14 68.66 4,487,400 69.50 34.75
15-08-27 65.04 69.96 65.01 7,412,400 69.96 34.98
15-08-26 64.49 65.56 62.85 5,247,400 64.08 32.04
15-08-25 64.50 66.32 62.24 7,585,400 63.70 31.85
15-08-24 56.57 61.25 54.50 8,946,600 60.50 30.25
15-08-21 63.77 65.15 62.93 6,110,200 63.27 31.64
Date Open High Low Vol Cls adjCls
15-08-20 66.71 67.07 63.64 9,774,600 64.61 32.31
15-08-19 69.22 69.93 67.90 3,787,600 68.13 34.06
15-08-18 70.78 71.49 69.05 5,000,800 69.28 34.64
15-08-17 71.65 72.82 70.55 2,037,400 72.79 36.40
15-08-14 71.33 72.95 70.80 2,368,000 71.58 35.79
15-08-13 69.89 73.75 69.58 6,531,000 72.13 36.06
15-08-12 70.29 70.90 66.37 10,709,600 70.24 35.12
15-08-11 75.92 75.92 70.66 8,554,000 72.00 36.00
15-08-10 75.97 78.05 75.82 3,639,200 77.57 38.79
Date Open High Low Vol Cls adjCls
15-08-07 77.55 77.55 74.94 2,998,800 75.48 37.74
15-08-06 79.73 79.84 76.91 3,401,800 77.47 38.74
15-08-05 79.73 80.20 78.35 6,400,400 79.50 39.75
15-08-04 75.00 79.42 74.30 17,363,800 78.57 39.29
15-08-03 71.68 72.80 69.66 8,659,000 71.45 35.72
15-07-31 71.19 72.48 69.90 4,743,400 71.58 35.79
15-07-30 70.65 71.00 69.96 3,838,600 70.69 35.35
15-07-29 68.72 71.31 68.38 4,211,800 70.51 35.26
15-07-28 68.94 69.30 66.87 5,911,400 68.31 34.15
Date Open High Low Vol Cls adjCls
15-07-27 70.20 71.08 68.47 4,357,400 69.04 34.52
15-07-24 75.00 75.82 71.83 3,421,600 72.84 36.42
15-07-23 74.58 77.57 74.39 3,543,000 75.15 37.58
15-07-22 74.06 75.00 72.87 1,840,600 74.18 37.09
15-07-21 72.84 75.06 72.29 5,815,200 74.18 37.09
15-07-20 72.14 73.55 71.28 4,192,000 72.78 36.39
15-07-17 72.32 72.79 71.31 2,826,400 71.88 35.94
15-07-16 71.44 73.14 71.18 3,072,600 71.88 35.94
15-07-15 73.70 73.71 69.95 5,074,600 70.22 35.11
Date Open High Low Vol Cls adjCls
15-07-14 74.19 74.95 73.11 2,500,000 74.33 37.17
15-07-13 73.60 74.74 72.99 3,318,400 73.81 36.90
15-07-10 73.56 73.66 71.71 3,702,600 73.27 36.63
15-07-09 72.04 72.95 70.28 5,821,600 71.48 35.74
15-07-08 67.36 70.83 67.36 8,656,800 69.35 34.67
15-07-07 69.19 71.31 63.00 17,593,800 71.10 35.55
15-07-06 69.94 71.84 68.90 5,248,200 71.53 35.76
15-07-02 70.99 71.58 70.02 3,318,200 71.29 35.65
15-07-01 73.54 73.85 70.78 3,694,800 70.99 35.49
Date Open High Low Vol Cls adjCls
15-06-30 71.91 72.75 71.44 3,643,000 72.62 36.31
15-06-29 71.56 72.05 70.27 3,281,000 70.61 35.31
15-06-26 72.00 73.59 71.64 5,638,600 73.27 36.63
15-06-25 73.35 74.00 72.74 4,819,000 73.85 36.92
15-06-24 74.50 74.50 72.51 3,445,000 72.92 36.46
15-06-23 74.87 75.10 73.54 5,308,200 73.95 36.97
15-06-22 72.54 74.11 72.10 5,723,000 73.86 36.93
15-06-19 74.37 74.48 71.60 11,922,800 71.64 35.82
15-06-18 74.50 75.49 72.30 12,172,600 75.01 37.51
Date Open High Low Vol Cls adjCls
15-06-17 76.62 77.00 75.08 4,798,600 75.41 37.71
15-06-16 75.66 76.13 73.56 5,737,600 75.71 37.86
15-06-15 76.35 76.67 75.25 5,217,800 76.13 38.06
15-06-12 74.77 77.91 74.57 11,068,600 77.39 38.70
15-06-11 76.42 78.64 76.41 6,054,200 77.50 38.75
15-06-10 74.49 76.29 74.10 3,080,200 76.17 38.08
15-06-09 74.42 75.12 72.87 3,486,400 74.67 37.33
15-06-08 75.89 76.65 74.30 3,217,400 74.34 37.17
15-06-05 75.07 77.55 74.71 4,279,400 76.07 38.04
Date Open High Low Vol Cls adjCls
15-06-04 74.40 75.86 73.70 5,671,000 75.07 37.54
15-06-03 76.79 76.98 74.45 8,700,400 74.88 37.44
15-06-02 76.51 77.90 72.44 18,683,200 77.04 38.52
15-06-01 80.30 82.76 80.30 5,476,400 81.63 40.81
15-05-29 80.05 80.73 79.64 4,115,400 79.87 39.94
15-05-28 78.81 80.84 77.80 6,127,000 80.22 40.11
15-05-27 82.00 83.81 80.75 4,820,200 81.52 40.76
15-05-26 87.23 87.62 80.70 14,716,600 81.99 40.99
15-05-22 77.95 86.18 77.85 28,993,400 84.63 42.31
Date Open High Low Vol Cls adjCls
15-05-21 72.30 72.35 71.44 4,315,600 71.99 35.99
15-05-20 71.95 72.48 70.79 3,793,200 71.94 35.97
15-05-19 72.42 73.48 72.24 3,131,600 72.49 36.24
15-05-18 72.77 72.88 70.65 4,020,000 71.98 35.99
15-05-15 71.50 74.27 71.13 7,429,800 71.97 35.99
15-05-14 73.96 76.00 70.57 24,091,200 71.14 35.57
15-05-13 64.90 66.15 64.12 6,687,800 65.36 32.68
15-05-12 63.40 65.33 63.38 5,065,600 65.13 32.56
15-05-11 64.19 64.92 63.62 7,400,800 63.75 31.88
Date Open High Low Vol Cls adjCls
15-05-08 65.19 65.50 63.50 2,632,000 63.79 31.90
15-05-07 64.32 64.64 62.90 5,462,400 64.56 32.28
15-05-06 63.27 63.69 62.28 3,992,800 63.33 31.67
15-05-05 63.01 64.14 62.29 12,770,800 62.99 31.50
15-05-04 64.00 65.30 63.98 4,838,600 64.16 32.08
15-05-01 63.44 63.87 62.13 4,326,200 63.80 31.90
15-04-30 64.00 64.73 63.16 3,210,600 63.68 31.84
15-04-29 64.21 65.09 62.97 4,381,600 64.04 32.02
15-04-28 65.94 66.39 64.28 4,106,400 64.88 32.44
Date Open High Low Vol Cls adjCls
15-04-27 66.39 67.46 65.89 3,738,600 66.28 33.14
15-04-24 66.11 67.46 65.56 3,162,600 65.57 32.79
15-04-23 65.67 66.78 65.53 2,427,800 65.62 32.81
15-04-22 65.36 67.43 65.03 5,224,600 66.14 33.07
15-04-21 64.14 66.34 63.59 5,325,200 65.16 32.58
15-04-20 63.43 63.86 62.62 2,109,400 63.55 31.78
15-04-17 62.25 63.56 62.00 3,720,600 63.20 31.60
15-04-16 63.72 65.00 63.36 3,482,200 63.64 31.82
15-04-15 63.87 64.27 63.00 3,162,800 63.75 31.88
Date Open High Low Vol Cls adjCls
15-04-14 62.25 64.11 61.37 3,838,600 63.88 31.94
15-04-13 63.02 64.18 62.52 4,060,800 63.00 31.50
15-04-10 63.64 64.35 61.65 5,245,200 63.05 31.53
15-04-09 63.65 64.68 62.46 4,252,200 63.78 31.89
15-04-08 62.44 63.84 62.09 7,704,600 63.62 31.81
15-04-07 62.59 63.00 61.21 6,462,600 61.21 30.61
15-04-06 59.66 61.49 58.99 6,065,400 61.17 30.58
15-04-02 58.54 59.32 58.51 2,960,600 59.25 29.63
15-04-01 57.75 59.39 57.59 4,598,200 58.77 29.39
Date Open High Low Vol Cls adjCls
15-03-31 57.83 59.80 57.79 6,146,400 58.62 29.31
15-03-30 59.50 59.51 58.26 3,378,600 58.90 29.45
15-03-27 58.15 59.76 57.60 6,263,200 59.21 29.61
15-03-26 59.37 59.48 57.82 8,130,800 58.46 29.23
15-03-25 58.45 60.06 58.33 6,368,200 59.77 29.89
15-03-24 58.81 60.74 58.27 6,649,400 58.89 29.45
15-03-23 57.00 59.34 56.10 11,838,400 58.86 29.43
15-03-20 55.11 58.08 55.00 44,428,000 57.58 28.79
15-03-19 46.25 46.75 45.41 8,162,400 46.14 23.07
Date Open High Low Vol Cls adjCls
15-03-18 45.99 46.75 45.40 5,063,000 46.22 23.11
15-03-17 43.94 45.73 43.94 3,276,800 45.70 22.85
15-03-16 43.76 44.40 43.09 2,902,200 43.88 21.94
15-03-13 45.06 45.21 43.07 9,199,800 43.85 21.92
15-03-12 45.25 46.20 45.07 3,510,000 45.23 22.62
15-03-11 44.75 45.71 44.75 3,121,400 45.43 22.72
15-03-10 45.85 46.17 44.38 3,353,600 44.94 22.47
15-03-09 47.58 47.58 46.05 2,959,200 46.60 23.30
15-03-06 46.23 47.59 46.00 6,963,200 47.40 23.70
Date Open High Low Vol Cls adjCls
15-03-05 45.99 47.00 45.85 2,488,800 46.23 23.12
15-03-04 45.45 46.10 45.25 3,566,600 45.84 22.92
15-03-03 44.50 45.90 44.50 2,590,200 45.47 22.74
15-03-02 44.71 45.82 44.66 7,688,200 45.14 22.57
15-02-27 45.65 45.98 44.04 8,351,600 45.37 22.68
15-02-26 46.35 46.65 45.50 2,757,600 45.52 22.76
15-02-25 46.77 47.20 46.03 2,168,400 46.16 23.08
15-02-24 46.72 47.00 46.38 1,586,000 46.68 23.34
15-02-23 46.92 46.98 46.36 1,754,200 46.72 23.36
Date Open High Low Vol Cls adjCls
15-02-20 46.00 47.04 45.70 5,972,000 46.95 23.48
15-02-19 47.00 47.17 45.44 4,403,400 45.73 22.87
15-02-18 47.16 47.42 46.48 2,807,800 46.79 23.40
15-02-17 46.94 47.74 46.94 3,515,000 47.16 23.58
15-02-13 47.21 47.35 46.50 4,152,800 46.75 23.38
15-02-12 45.63 47.27 45.50 4,195,000 46.64 23.32
15-02-11 46.00 46.42 45.27 4,432,200 45.79 22.90
15-02-10 46.63 47.18 45.41 5,958,400 46.00 23.00
15-02-09 48.00 48.00 46.38 5,563,400 46.45 23.23
Date Open High Low Vol Cls adjCls
15-02-06 48.46 48.75 46.46 7,800,000 48.24 24.12
15-02-05 49.88 50.09 49.26 2,798,400 49.74 24.87
15-02-04 49.00 50.03 48.79 2,765,400 49.78 24.89
15-02-03 48.21 49.50 48.21 3,322,000 49.04 24.52
15-02-02 47.74 48.34 47.08 3,322,200 48.20 24.10
15-01-30 47.87 48.19 47.02 4,062,400 47.56 23.78
15-01-29 48.73 48.81 46.82 4,463,200 48.11 24.06
15-01-28 49.72 49.99 48.73 3,008,400 48.96 24.48
15-01-27 49.22 49.81 48.74 3,934,000 49.40 24.70
Date Open High Low Vol Cls adjCls
15-01-26 50.65 50.85 49.45 2,481,400 49.52 24.76
15-01-23 49.64 50.71 49.16 5,286,400 50.10 25.05
15-01-22 49.08 49.87 48.71 3,598,600 49.47 24.74
15-01-21 46.64 49.06 46.55 6,760,600 48.85 24.42
15-01-20 46.00 47.00 46.00 4,451,400 46.52 23.26
15-01-16 45.71 46.60 45.43 4,335,400 46.07 23.04
15-01-15 46.56 46.80 45.25 3,743,200 45.65 22.83
15-01-14 46.19 46.57 45.67 3,824,800 46.04 23.02
15-01-13 46.82 46.85 46.25 3,559,800 46.49 23.25
Date Open High Low Vol Cls adjCls
15-01-12 46.74 47.07 45.97 3,863,800 46.31 23.16
15-01-09 46.61 47.23 46.08 3,622,400 46.81 23.41
15-01-08 45.66 46.60 44.81 4,757,800 46.54 23.27
15-01-07 45.85 46.78 45.11 6,343,400 45.87 22.93
15-01-06 44.55 45.80 44.36 5,099,800 45.16 22.58
15-01-05 44.64 45.05 43.92 3,792,600 44.58 22.29
15-01-02 46.00 46.00 44.23 4,698,600 45.22 22.61
14-12-31 45.10 45.80 44.75 2,623,400 45.50 22.75
14-12-30 44.90 45.25 44.41 2,296,800 45.12 22.56
Date Open High Low Vol Cls adjCls
14-12-29 45.00 45.30 44.70 2,455,000 45.09 22.55
14-12-26 45.29 45.76 45.18 1,222,000 45.36 22.68
14-12-24 44.73 45.42 44.52 984,600 45.00 22.50
14-12-23 45.70 45.87 44.27 2,682,400 45.12 22.56
14-12-22 45.09 46.12 44.15 5,001,000 45.17 22.58
14-12-19 44.08 45.33 43.97 5,708,400 45.20 22.60
14-12-18 43.25 44.38 42.95 7,053,800 44.07 22.04
14-12-17 41.41 42.73 40.74 9,132,400 42.67 21.33
14-12-16 42.90 42.95 41.11 5,954,400 41.16 20.58
Date Open High Low Vol Cls adjCls
14-12-15 44.88 45.35 42.56 9,520,200 43.28 21.64
14-12-12 43.60 47.19 42.74 12,549,800 45.34 22.67
14-12-11 43.18 44.73 42.87 6,450,600 43.02 21.51
14-12-10 43.87 44.94 42.83 9,328,000 43.18 21.59
14-12-09 42.00 44.13 40.99 16,377,400 43.95 21.98
14-12-08 44.52 45.53 43.97 6,755,800 44.00 22.00
14-12-05 47.15 47.64 44.20 28,266,600 44.91 22.46
14-12-04 48.00 48.17 45.36 12,416,800 47.20 23.60
14-12-03 47.71 48.38 47.11 5,196,400 48.09 24.05
Date Open High Low Vol Cls adjCls
14-12-02 49.77 50.00 46.75 11,642,800 47.92 23.96
14-12-01 53.50 53.74 49.50 11,605,800 49.58 24.79
14-11-28 52.25 54.15 51.35 11,644,200 54.08 27.04
14-11-26 51.98 53.78 51.50 29,857,600 53.50 26.75
14-11-25 59.07 59.20 58.33 6,530,000 58.46 29.23
14-11-24 59.10 59.51 58.36 5,998,800 58.91 29.46
14-11-21 59.75 60.50 58.56 5,532,000 58.90 29.45
14-11-20 57.96 58.42 57.39 2,701,600 58.25 29.13
14-11-19 59.55 59.62 57.52 5,601,800 58.57 29.29
Date Open High Low Vol Cls adjCls
14-11-18 59.29 60.42 58.88 4,122,800 59.55 29.78
14-11-17 59.00 59.46 57.01 2,794,000 59.15 29.58
14-11-14 58.45 59.82 57.90 3,941,400 59.39 29.70
14-11-13 57.04 59.50 57.04 5,841,600 58.17 29.08
14-11-12 56.63 56.90 55.69 1,859,200 56.72 28.36
14-11-11 56.83 57.89 55.81 3,116,200 56.39 28.20
14-11-10 54.93 56.92 54.35 3,999,000 56.45 28.23
14-11-07 53.83 54.36 52.84 2,925,600 54.30 27.15
14-11-06 54.97 55.50 54.12 2,360,200 54.30 27.15
Date Open High Low Vol Cls adjCls
14-11-05 57.67 58.16 53.73 6,007,600 54.70 27.35
14-11-04 58.13 59.04 57.42 3,523,800 57.66 28.83
14-11-03 58.30 59.66 58.08 2,963,400 58.29 29.15
14-10-31 59.00 59.40 57.71 3,477,600 58.30 29.15
14-10-30 55.78 57.40 55.62 3,321,200 57.32 28.66
14-10-29 56.84 57.26 55.62 3,196,400 56.11 28.06
14-10-28 56.18 56.99 55.51 2,777,000 56.35 28.17
14-10-27 56.90 57.08 55.07 3,401,600 55.49 27.75
14-10-24 56.54 57.23 55.64 2,509,400 57.12 28.56
Date Open High Low Vol Cls adjCls
14-10-23 57.48 58.09 56.63 2,939,000 57.01 28.50
14-10-22 57.71 58.43 56.82 3,038,200 56.86 28.43
14-10-21 56.19 57.79 55.82 7,692,800 57.34 28.67
14-10-20 54.63 56.41 54.51 4,053,400 55.27 27.64
14-10-17 54.26 55.55 54.10 4,267,600 54.47 27.24
14-10-16 52.71 54.70 52.55 4,844,800 53.74 26.87
14-10-15 51.54 54.36 50.74 7,397,200 54.08 27.04
14-10-14 51.59 52.97 49.61 7,269,200 52.44 26.22
14-10-13 53.93 55.22 51.20 5,089,800 51.37 25.68
Date Open High Low Vol Cls adjCls
14-10-10 54.68 55.11 52.88 5,210,000 53.76 26.88
14-10-09 56.67 57.76 54.90 3,378,400 54.99 27.50
14-10-08 55.05 57.16 54.23 3,997,200 57.00 28.50
14-10-07 55.91 56.10 55.00 2,349,800 55.03 27.51
14-10-06 55.81 56.73 55.35 2,331,000 56.05 28.03
14-10-03 55.52 56.77 55.11 5,313,400 55.62 27.81
14-10-02 55.43 56.17 54.99 6,111,200 55.09 27.55
14-10-01 56.55 56.90 55.35 4,237,000 55.90 27.95
14-09-30 58.02 58.48 56.01 7,616,600 56.76 28.38
Date Open High Low Vol Cls adjCls
14-09-29 58.73 58.89 56.65 9,237,400 57.19 28.59
14-09-26 59.40 60.44 59.03 2,503,000 59.25 29.63
14-09-25 60.46 60.83 58.81 3,381,800 59.33 29.67
14-09-24 59.75 60.78 59.31 2,028,800 60.10 30.05
14-09-23 59.93 61.30 58.95 5,086,600 59.75 29.88
14-09-22 60.12 60.55 58.66 5,531,400 59.95 29.98
14-09-19 61.40 62.23 60.20 4,952,200 60.63 30.32
14-09-18 62.05 62.66 60.53 2,548,600 61.23 30.62
14-09-17 61.58 62.29 60.89 3,518,200 61.53 30.76
Date Open High Low Vol Cls adjCls
14-09-16 60.75 63.57 60.10 4,953,000 62.05 31.03
14-09-15 63.90 63.90 60.15 6,708,000 60.95 30.48
14-09-12 65.32 65.33 63.69 2,270,000 64.05 32.03
14-09-11 65.00 65.84 64.54 2,043,600 65.13 32.56
14-09-10 66.02 66.83 64.78 1,928,800 65.64 32.82
14-09-09 68.15 68.49 65.99 2,262,800 66.25 33.13
14-09-08 68.83 69.44 68.01 2,060,800 68.11 34.06
14-09-05 67.81 69.21 67.81 2,133,200 68.70 34.35
14-09-04 67.83 69.74 67.07 4,485,000 68.53 34.26
Date Open High Low Vol Cls adjCls
14-09-03 68.50 68.50 66.11 3,192,600 66.83 33.42
14-09-02 64.86 68.30 64.63 4,206,200 67.91 33.96
14-08-29 63.50 64.80 62.66 1,634,600 64.17 32.08
14-08-28 64.00 64.67 63.31 1,944,600 64.03 32.01
14-08-27 64.70 65.25 64.26 1,640,600 64.32 32.16
14-08-26 64.73 65.36 64.00 1,735,000 64.87 32.44
14-08-25 65.00 65.40 64.30 1,714,000 64.59 32.29
14-08-22 65.54 65.80 64.20 1,734,400 64.97 32.49
14-08-21 65.68 66.24 64.37 2,528,400 65.45 32.72
Date Open High Low Vol Cls adjCls
14-08-20 66.03 67.00 65.62 1,738,000 66.05 33.03
14-08-19 66.50 66.98 65.91 2,536,600 66.03 33.01
14-08-18 66.58 66.76 65.71 2,080,600 65.88 32.94
14-08-15 66.94 67.69 65.18 2,650,400 65.93 32.97
14-08-14 66.61 66.98 65.36 2,256,400 66.40 33.20
14-08-13 67.61 67.97 66.75 2,020,600 66.92 33.46
14-08-12 67.98 67.99 66.76 2,674,600 67.20 33.60
14-08-11 66.00 68.71 65.52 4,883,000 67.64 33.82
14-08-08 66.02 66.94 64.55 3,303,400 65.71 32.86
Date Open High Low Vol Cls adjCls
14-08-07 66.90 68.41 64.36 14,261,200 66.02 33.01
14-08-06 61.10 61.51 59.86 5,155,400 60.45 30.23
14-08-05 64.45 64.89 61.39 3,188,800 61.51 30.75
14-08-04 63.23 64.68 62.68 2,630,400 64.42 32.21
14-08-01 64.16 64.46 61.11 9,123,600 62.68 31.34
14-07-31 60.00 65.09 60.00 6,734,600 64.03 32.01
14-07-30 66.11 66.45 64.00 6,886,600 64.34 32.17
14-07-29 67.27 68.20 64.83 5,359,200 64.88 32.44
14-07-28 67.00 67.24 65.52 3,420,800 66.73 33.37
Date Open High Low Vol Cls adjCls
14-07-25 62.56 67.23 61.56 5,219,800 67.00 33.50
14-07-24 62.07 63.15 61.36 1,480,200 62.22 31.11
14-07-23 61.96 62.78 61.80 1,200,000 62.20 31.10
14-07-22 61.13 62.45 61.03 2,640,000 61.91 30.96
14-07-21 59.49 61.27 59.02 3,406,600 61.02 30.51
14-07-18 59.29 60.35 58.74 1,782,600 59.29 29.65
14-07-17 60.30 60.89 58.27 3,159,000 58.80 29.40
14-07-16 61.35 61.77 60.04 1,855,800 60.34 30.17
14-07-15 61.20 61.46 59.62 2,534,600 60.40 30.20
Date Open High Low Vol Cls adjCls
14-07-14 60.76 62.70 60.12 2,753,200 61.34 30.67
14-07-11 61.00 61.12 59.59 3,634,400 60.20 30.10
14-07-10 60.26 61.59 59.64 2,766,000 60.99 30.50
14-07-09 61.51 62.17 60.63 2,382,800 61.82 30.91
14-07-08 63.62 63.63 59.45 5,469,200 61.17 30.58
14-07-07 64.51 64.99 63.02 3,688,400 63.86 31.93
14-07-03 64.95 65.50 64.36 2,150,400 64.91 32.46
14-07-02 65.27 65.77 63.97 3,355,000 64.44 32.22
14-07-01 63.51 65.49 63.17 5,363,200 65.22 32.61
Date Open High Low Vol Cls adjCls
14-06-30 61.00 65.20 60.83 6,520,600 64.04 32.02
14-06-27 61.21 61.66 60.23 2,396,200 60.78 30.39
14-06-26 59.69 61.71 59.04 4,468,600 61.67 30.83
14-06-25 56.51 59.83 56.51 4,103,400 59.25 29.63
14-06-24 56.00 59.00 55.17 11,131,000 57.67 28.83
14-06-23 59.88 60.58 58.93 3,210,000 59.08 29.54
14-06-20 59.66 60.50 58.03 4,222,200 59.72 29.86
14-06-19 61.98 61.99 59.60 2,996,400 60.31 30.16
14-06-18 60.42 61.92 60.17 3,182,800 61.69 30.84
Date Open High Low Vol Cls adjCls
14-06-17 59.83 61.26 59.45 4,003,800 60.91 30.46
14-06-16 57.31 60.29 56.96 5,000,600 60.06 30.03
14-06-13 58.16 58.80 56.67 3,126,400 57.25 28.63
14-06-12 59.60 60.04 57.74 3,955,400 57.94 28.97
14-06-11 58.35 60.50 57.85 5,214,200 59.06 29.53
14-06-10 57.30 59.45 56.83 4,907,600 58.98 29.49
14-06-09 57.11 57.70 56.67 2,044,200 57.17 28.58
14-06-06 56.68 57.96 56.68 1,624,000 57.44 28.72
14-06-05 57.20 57.85 56.25 2,014,200 57.06 28.53
Date Open High Low Vol Cls adjCls
14-06-04 56.28 57.99 56.05 2,609,600 57.05 28.53
14-06-03 55.80 57.30 55.47 3,856,200 57.01 28.50
14-06-02 55.53 56.73 55.08 3,282,400 56.31 28.16
14-05-30 55.30 55.50 54.56 1,903,800 55.42 27.71
14-05-29 55.20 55.64 54.51 2,672,600 55.26 27.63
14-05-28 56.47 56.55 54.31 4,913,800 54.84 27.42
14-05-27 55.90 56.38 54.99 3,844,000 56.36 28.18
14-05-23 55.43 56.04 54.02 2,788,000 56.01 28.00
14-05-22 55.30 55.86 54.91 2,996,000 55.39 27.70
Date Open High Low Vol Cls adjCls
14-05-21 54.45 55.32 54.07 3,892,000 55.16 27.58
14-05-20 53.25 55.15 53.22 4,685,000 55.00 27.50
14-05-19 52.06 54.25 51.77 5,185,400 53.90 26.95
14-05-16 51.17 52.23 50.26 3,176,400 52.06 26.03
14-05-15 50.66 51.49 49.16 3,834,200 51.24 25.62
14-05-14 50.01 51.78 49.95 3,836,200 51.21 25.61
14-05-13 50.78 51.73 50.01 3,732,600 50.06 25.03
14-05-12 48.93 51.27 48.81 6,083,600 51.04 25.52
14-05-09 45.87 49.58 45.30 8,623,600 49.48 24.74
Date Open High Low Vol Cls adjCls
14-05-08 46.00 50.19 45.27 11,533,200 45.29 22.65
14-05-07 48.55 48.77 44.00 12,336,600 45.67 22.83
14-05-06 48.09 49.43 47.50 5,394,800 48.38 24.19
14-05-05 47.07 48.70 47.07 2,681,600 48.30 24.15
14-05-02 47.98 48.33 47.19 2,424,200 47.77 23.89
14-05-01 46.41 48.82 46.10 4,152,200 47.50 23.75
14-04-30 45.47 46.79 45.10 3,724,600 46.74 23.37
14-04-29 45.61 47.77 44.90 7,280,400 46.43 23.22
14-04-28 45.66 46.23 44.40 9,433,600 45.03 22.51
Date Open High Low Vol Cls adjCls
14-04-25 48.10 48.53 44.86 8,443,600 45.48 22.74
14-04-24 50.23 50.61 46.32 10,762,400 48.61 24.31
14-04-23 52.09 52.91 50.20 5,035,400 50.22 25.11
14-04-22 52.09 52.94 52.01 5,209,400 52.23 26.12
14-04-21 52.00 52.50 51.10 3,237,200 52.09 26.05
14-04-17 52.41 52.50 50.41 4,522,000 51.86 25.93
14-04-16 50.96 52.35 50.80 4,243,400 51.87 25.93
14-04-15 54.41 54.82 48.38 12,834,800 50.83 25.42
14-04-14 54.48 55.29 52.98 3,941,000 54.37 27.18
Date Open High Low Vol Cls adjCls
14-04-11 53.15 55.75 52.50 9,095,000 53.83 26.92
14-04-10 55.62 56.47 53.55 6,807,000 54.03 27.01
14-04-09 55.62 56.12 53.43 8,973,400 55.85 27.92
14-04-08 52.26 55.74 52.10 13,186,600 55.48 27.74
14-04-07 52.29 52.97 49.20 10,823,000 50.25 25.13
14-04-04 52.85 52.98 49.73 8,877,200 50.02 25.01
14-04-03 53.43 54.75 51.66 11,130,600 52.88 26.44
14-04-02 51.55 52.99 51.41 4,843,200 52.17 26.08
14-04-01 50.43 52.50 50.23 6,530,400 51.41 25.71
Date Open High Low Vol Cls adjCls
14-03-31 49.00 51.09 48.87 5,883,200 50.42 25.21
14-03-28 47.49 50.40 47.49 7,102,200 48.37 24.18
14-03-27 47.80 48.44 46.13 4,698,600 47.01 23.50
14-03-26 48.70 49.65 47.24 6,615,400 47.75 23.88
14-03-25 47.82 48.82 46.57 5,377,200 47.95 23.98
14-03-24 47.95 49.95 47.11 11,597,600 47.79 23.90
14-03-21 50.75 51.05 49.10 6,026,200 49.49 24.75
14-03-20 49.81 51.50 49.09 6,660,600 49.48 24.74
14-03-19 51.01 51.81 49.48 7,464,800 50.03 25.01
Date Open High Low Vol Cls adjCls
14-03-18 50.00 51.50 49.40 3,963,000 51.19 25.59
14-03-17 50.34 50.92 48.57 5,626,600 49.77 24.89
14-03-14 49.41 51.14 49.05 5,446,600 50.06 25.03
14-03-13 51.71 52.39 48.80 8,016,800 49.36 24.68
14-03-12 49.28 51.45 48.33 4,717,000 51.34 25.67
14-03-11 50.28 51.17 49.40 5,656,400 49.57 24.79
14-03-10 51.59 51.99 48.73 9,632,200 49.73 24.87
14-03-07 53.29 53.94 51.60 3,969,800 52.59 26.30
14-03-06 53.25 54.19 52.81 5,680,800 53.74 26.87
Date Open High Low Vol Cls adjCls
14-03-05 53.88 53.98 52.63 5,508,000 53.01 26.50
14-03-04 54.50 54.50 52.66 8,889,200 53.14 26.57
14-03-03 52.50 54.16 51.89 5,238,600 53.30 26.65
14-02-28 55.12 55.69 53.00 8,356,200 54.01 27.00
14-02-27 54.01 56.86 53.90 13,984,400 55.75 27.88
14-02-26 51.27 52.87 50.07 11,514,200 52.21 26.11
14-02-25 49.40 50.11 48.20 6,446,800 50.05 25.03
14-02-24 49.09 50.93 49.02 5,427,000 50.10 25.05
14-02-21 49.59 50.40 49.08 4,665,400 49.28 24.64
Date Open High Low Vol Cls adjCls
14-02-20 49.50 50.99 49.16 7,457,400 49.70 24.85
14-02-19 50.40 52.50 48.19 14,884,200 48.74 24.37
14-02-18 46.00 51.23 45.98 20,997,000 51.11 25.56
14-02-14 46.12 46.12 44.45 11,723,400 45.83 22.92
14-02-13 38.84 47.63 38.81 46,311,200 45.99 23.00
14-02-12 42.00 42.05 40.13 15,175,800 41.72 20.86
14-02-11 41.39 42.08 40.50 11,557,600 41.62 20.81
14-02-10 40.00 40.92 39.38 6,136,600 40.72 20.36
14-02-07 39.08 40.32 38.86 5,558,200 39.50 19.75
Date Open High Low Vol Cls adjCls
14-02-06 38.80 39.30 38.33 4,619,200 38.67 19.33
14-02-05 39.12 39.39 37.01 5,122,400 38.65 19.33
14-02-04 37.50 39.73 37.50 7,473,800 39.08 19.54
14-02-03 39.50 39.95 36.67 6,710,600 37.17 18.58
14-01-31 38.52 40.20 38.36 3,387,000 39.51 19.75
14-01-30 39.88 40.57 39.41 3,851,400 39.61 19.81
14-01-29 40.26 40.26 38.48 5,821,000 39.14 19.57
14-01-28 38.77 40.68 38.75 12,569,200 40.26 20.13
14-01-27 39.65 40.01 35.96 15,166,400 37.86 18.93
Date Open High Low Vol Cls adjCls
14-01-24 40.95 41.30 39.55 12,951,000 39.61 19.81
14-01-23 40.78 42.89 39.16 16,519,200 41.17 20.58
14-01-22 42.72 43.79 42.36 8,525,200 43.06 21.53
14-01-21 41.08 42.42 41.08 9,352,400 41.93 20.97
14-01-17 42.47 42.48 40.33 9,041,400 40.57 20.29
14-01-16 41.90 41.90 40.25 9,075,200 41.15 20.58
14-01-15 40.46 41.66 39.87 11,944,800 40.34 20.17
14-01-14 39.31 40.38 38.59 15,787,600 40.10 20.05
14-01-13 39.33 40.59 38.64 16,486,800 39.14 19.57
Date Open High Low Vol Cls adjCls
14-01-10 40.97 41.30 37.41 28,688,800 38.95 19.48
14-01-09 44.10 44.40 38.30 44,428,200 40.49 20.25
14-01-08 46.41 46.98 43.60 13,096,200 44.51 22.25
14-01-07 44.87 46.85 44.78 6,846,600 46.02 23.01
14-01-06 45.74 46.14 44.35 8,095,800 44.43 22.22
14-01-03 49.30 49.59 44.60 16,740,800 45.53 22.76
14-01-02 49.55 50.03 48.80 4,406,000 49.41 24.71
13-12-31 51.22 51.45 48.93 7,535,600 49.62 24.81
13-12-30 52.70 52.94 50.47 5,255,000 51.22 25.61
Date Open High Low Vol Cls adjCls
13-12-27 50.55 52.94 50.42 4,688,200 52.55 26.28
13-12-26 50.79 51.28 50.08 1,898,200 50.34 25.17
13-12-24 51.13 51.62 49.65 2,737,000 50.95 25.48
13-12-23 48.86 51.15 48.24 5,081,000 50.62 25.31
13-12-20 47.33 48.90 46.63 5,219,200 48.68 24.34
13-12-19 48.02 48.50 47.31 3,069,200 47.66 23.83
13-12-18 47.96 48.97 47.43 5,320,400 48.39 24.20
13-12-17 47.65 48.27 47.20 4,413,600 47.93 23.97
13-12-16 47.50 48.27 46.95 4,604,800 47.53 23.76
Date Open High Low Vol Cls adjCls
13-12-13 46.82 48.06 46.16 4,260,800 47.34 23.67
13-12-12 47.07 47.84 46.00 4,646,800 46.04 23.02
13-12-11 49.11 50.25 46.75 5,090,600 46.83 23.42
13-12-10 47.50 49.73 46.96 6,990,800 49.19 24.59
13-12-09 47.00 47.20 46.14 7,602,800 46.74 23.37
13-12-06 47.57 48.00 46.49 4,288,800 47.39 23.70
13-12-05 47.01 47.80 46.20 6,266,000 47.52 23.76
13-12-04 47.00 47.52 46.33 4,849,600 47.44 23.72
13-12-03 47.11 48.13 47.11 4,925,400 47.49 23.75
Date Open High Low Vol Cls adjCls
13-12-02 47.59 47.59 46.11 4,822,800 47.28 23.64
13-11-29 48.03 48.70 47.50 3,296,800 47.78 23.89
13-11-27 47.41 47.95 46.66 4,383,400 47.37 23.68
13-11-26 44.93 47.48 44.48 6,092,600 46.76 23.38
13-11-25 46.00 46.39 44.85 5,740,600 45.11 22.56
13-11-22 46.65 47.05 45.65 11,150,800 46.00 23.00
13-11-21 48.42 48.83 45.73 10,677,800 46.81 23.41
13-11-20 48.76 49.73 47.98 4,140,600 48.16 24.08
13-11-19 52.18 52.34 47.72 8,853,000 48.83 24.42
Date Open High Low Vol Cls adjCls
13-11-18 54.24 54.24 51.31 5,826,800 51.55 25.78
13-11-15 53.10 54.38 52.69 5,833,800 53.92 26.96
13-11-14 52.12 52.28 51.09 3,052,400 51.97 25.99
13-11-13 49.09 51.98 49.09 6,474,400 51.93 25.97
13-11-12 51.33 52.16 49.32 7,783,800 49.99 25.00
13-11-11 51.87 52.66 51.04 5,746,200 51.30 25.65
13-11-08 50.15 52.03 50.11 5,074,800 51.46 25.73
13-11-07 53.60 53.87 49.70 8,925,800 50.19 25.09
13-11-06 55.00 58.58 51.80 19,402,600 53.09 26.55
Date Open High Low Vol Cls adjCls
13-11-05 58.99 59.59 57.82 8,693,400 59.19 29.59
13-11-04 56.19 58.20 55.93 6,829,600 58.11 29.06
13-11-01 54.90 56.36 54.35 5,339,200 54.93 27.47
13-10-31 55.13 55.50 53.60 7,144,000 54.26 27.13
13-10-30 58.50 59.50 54.47 6,847,400 54.90 27.45
13-10-29 55.96 57.82 54.82 4,372,200 57.45 28.73
13-10-28 55.50 56.73 54.70 4,709,000 55.74 27.87
13-10-25 55.56 57.55 55.11 5,963,000 55.72 27.86
13-10-24 56.11 58.31 55.42 8,571,600 56.32 28.16
Date Open High Low Vol Cls adjCls
13-10-23 56.40 56.97 54.18 5,425,200 56.04 28.02
13-10-22 58.99 59.36 55.60 5,883,400 56.96 28.48
13-10-21 60.49 60.95 57.71 4,802,800 58.21 29.11
13-10-18 58.50 60.17 58.36 5,315,400 59.58 29.79
13-10-17 57.00 58.32 56.21 3,229,400 58.29 29.15
13-10-16 57.01 57.66 56.30 3,420,200 57.09 28.55
13-10-15 56.19 58.42 56.11 4,614,000 56.74 28.37
13-10-14 55.61 57.25 55.23 4,048,000 56.35 28.17
13-10-11 54.99 56.28 53.88 8,729,400 56.21 28.11
Date Open High Low Vol Cls adjCls
13-10-10 55.36 57.50 54.73 8,051,800 55.01 27.50
13-10-09 53.52 55.92 51.15 7,547,400 55.11 27.56
13-10-08 56.60 57.35 52.74 7,516,800 53.64 26.82
13-10-07 57.70 57.85 55.64 5,047,800 55.90 27.95
13-10-04 58.48 58.66 56.31 5,638,400 58.22 29.11
13-10-03 60.29 60.46 57.17 6,805,600 57.98 28.99
13-10-02 59.80 61.09 59.36 6,267,200 59.92 29.96
13-10-01 58.22 59.80 57.90 3,898,200 59.73 29.87
13-09-30 55.62 58.98 55.26 4,394,400 58.36 29.18
Date Open High Low Vol Cls adjCls
13-09-27 56.55 57.48 55.91 3,473,000 56.92 28.46
13-09-26 55.86 56.70 55.03 3,151,000 56.68 28.34
13-09-25 53.44 56.05 52.35 9,539,600 55.55 27.78
13-09-24 51.15 52.07 50.71 4,089,800 51.36 25.68
13-09-23 49.85 51.66 49.69 3,546,800 51.03 25.51
13-09-20 50.73 50.95 49.81 3,073,400 50.16 25.08
13-09-19 50.02 50.99 49.50 2,336,000 50.56 25.28
13-09-18 48.70 50.97 48.70 5,472,800 50.28 25.14
13-09-17 48.66 49.90 48.49 2,152,000 49.06 24.53
Date Open High Low Vol Cls adjCls
13-09-16 49.50 49.98 48.79 3,389,000 49.00 24.50
13-09-13 49.63 49.94 48.19 3,551,800 48.46 24.23
13-09-12 50.16 50.55 49.05 3,016,000 49.50 24.75
13-09-11 49.40 50.63 49.08 6,292,200 50.35 25.17
13-09-10 47.50 49.45 47.32 4,929,800 49.31 24.66
13-09-09 47.59 47.80 46.56 2,379,600 47.12 23.56
13-09-06 47.50 47.51 46.54 2,647,200 47.03 23.51
13-09-05 47.50 47.83 47.08 3,582,400 47.15 23.58
13-09-04 46.69 47.46 46.13 3,395,400 47.31 23.66
Date Open High Low Vol Cls adjCls
13-09-03 46.73 46.84 45.75 5,086,000 46.50 23.25
13-08-30 46.98 47.00 45.77 2,947,600 46.02 23.01
13-08-29 46.90 47.34 46.58 2,542,800 46.88 23.44
13-08-28 45.94 47.13 45.15 2,527,400 47.08 23.54
13-08-27 46.69 47.10 46.02 4,810,800 46.53 23.26
13-08-26 47.37 48.02 46.74 3,539,800 47.31 23.66
13-08-23 46.11 47.57 45.83 4,053,800 47.22 23.61
13-08-22 45.87 46.48 45.23 3,146,800 45.99 23.00
13-08-21 45.97 46.72 45.17 2,870,200 45.37 22.68
Date Open High Low Vol Cls adjCls
13-08-20 45.95 46.40 44.55 4,680,200 46.25 23.13
13-08-19 46.10 46.84 45.03 3,799,200 45.97 22.99
13-08-16 45.50 46.46 45.02 4,452,200 46.03 23.01
13-08-15 44.58 45.42 43.03 5,931,200 45.00 22.50
13-08-14 45.00 45.83 44.80 4,115,000 45.08 22.54
13-08-13 43.32 45.56 42.80 5,282,200 45.12 22.56
13-08-12 42.33 43.44 42.08 3,232,200 43.25 21.63
13-08-09 42.77 43.06 41.95 3,406,400 42.28 21.14
13-08-08 42.86 44.14 42.34 5,876,800 42.47 21.24
Date Open High Low Vol Cls adjCls
13-08-07 42.21 42.66 41.19 3,634,000 42.39 21.20
13-08-06 42.05 43.19 42.05 3,519,200 42.74 21.37
13-08-05 43.69 43.69 41.99 5,540,400 42.56 21.28
13-08-02 43.03 43.37 41.54 12,856,600 43.30 21.65
13-08-01 43.25 45.99 42.00 34,013,600 43.72 21.86
13-07-31 36.49 37.46 36.23 6,332,400 36.60 18.30
13-07-30 35.45 36.66 35.21 5,343,200 36.51 18.25
13-07-29 35.77 36.51 35.16 2,999,800 35.28 17.64
13-07-26 35.91 36.18 35.58 3,028,800 36.00 18.00
Date Open High Low Vol Cls adjCls
13-07-25 35.15 36.23 35.01 5,367,600 36.18 18.09
13-07-24 34.76 35.05 34.23 2,679,600 34.58 17.29
13-07-23 35.11 35.19 34.28 2,252,800 34.62 17.31
13-07-22 34.76 35.16 34.19 2,659,200 34.66 17.33
13-07-19 35.84 35.99 34.71 3,290,200 34.93 17.47
13-07-18 34.94 36.61 34.87 5,883,400 35.62 17.81
13-07-17 33.80 34.87 33.23 2,709,600 34.75 17.38
13-07-16 34.09 34.51 33.60 2,742,400 33.86 16.93
13-07-15 33.63 34.12 33.46 2,144,800 33.91 16.96
Date Open High Low Vol Cls adjCls
13-07-12 34.11 34.23 33.51 1,978,000 33.63 16.82
13-07-11 34.42 34.74 33.52 3,388,000 34.28 17.14
13-07-10 32.90 34.22 32.56 9,937,000 33.85 16.92
13-07-09 32.28 32.51 31.36 2,563,600 31.80 15.90
13-07-08 32.21 32.59 31.97 1,413,800 32.10 16.05
13-07-05 32.02 32.42 31.25 1,880,600 32.14 16.07
13-07-03 32.29 33.28 31.93 2,387,000 31.93 15.97
13-07-02 33.00 33.04 32.26 2,548,200 32.70 16.35
13-07-01 33.19 33.43 32.66 2,479,200 33.03 16.51
Date Open High Low Vol Cls adjCls
13-06-28 32.83 33.38 32.44 4,725,200 32.63 16.32
13-06-27 32.24 32.99 31.64 4,205,000 32.72 16.36
13-06-26 31.28 32.50 30.98 4,527,800 31.85 15.93
13-06-25 30.76 32.15 30.50 4,892,200 31.24 15.62
13-06-24 30.90 30.90 29.37 4,617,400 29.97 14.99
13-06-21 32.37 32.64 30.88 5,058,000 31.35 15.68
13-06-20 34.20 34.37 32.21 5,335,400 32.39 16.20
13-06-19 34.70 35.26 34.40 3,582,800 34.58 17.29
13-06-18 34.75 35.33 34.38 4,006,600 34.98 17.49
Date Open High Low Vol Cls adjCls
13-06-17 34.38 34.96 33.74 5,157,800 34.89 17.45
13-06-14 33.57 34.28 33.31 6,476,000 33.90 16.95
13-06-13 33.16 33.77 32.89 2,793,200 33.66 16.83
13-06-12 33.59 33.70 32.93 3,745,400 33.30 16.65
13-06-11 33.08 33.51 32.73 7,380,600 33.09 16.55
13-06-10 33.61 34.05 33.20 2,360,400 33.88 16.94
13-06-07 32.54 34.79 32.49 6,017,600 33.87 16.93
13-06-06 31.01 33.02 30.76 3,949,600 32.91 16.46
13-06-05 31.27 31.64 30.91 2,743,000 30.96 15.48
Date Open High Low Vol Cls adjCls
13-06-04 30.62 31.89 30.37 4,301,400 31.52 15.76
13-06-03 31.27 31.40 30.20 4,787,800 30.36 15.18
13-05-31 32.60 32.74 31.15 3,728,200 31.15 15.58
13-05-30 31.55 32.02 31.41 1,754,400 31.96 15.98
13-05-29 31.63 32.40 31.39 2,248,400 31.80 15.90
13-05-28 32.00 32.00 31.46 1,580,600 31.65 15.83
13-05-24 31.33 32.01 30.59 2,285,000 31.50 15.75
13-05-23 30.75 31.87 30.41 4,425,600 31.68 15.84
13-05-22 31.40 31.99 30.78 5,006,800 31.24 15.62
Date Open High Low Vol Cls adjCls
13-05-21 31.90 32.25 31.42 6,938,000 31.45 15.73
13-05-20 30.57 32.01 30.45 7,325,800 31.93 15.97
13-05-17 30.70 31.39 30.30 3,406,800 30.42 15.21
13-05-16 29.68 30.81 29.59 7,363,400 30.68 15.34
13-05-15 28.89 30.15 28.62 5,906,800 29.71 14.86
13-05-14 29.00 29.07 27.91 10,257,000 28.82 14.41
13-05-13 28.85 29.14 28.22 9,444,200 28.91 14.46
13-05-10 29.41 30.04 29.23 10,818,000 29.38 14.69
13-05-09 27.49 30.00 26.50 29,099,200 29.93 14.97
Date Open High Low Vol Cls adjCls
13-05-08 23.50 24.06 23.36 6,770,200 23.80 11.90
13-05-07 23.40 23.75 22.91 6,214,600 23.54 11.77
13-05-06 22.81 23.35 22.62 3,851,600 23.24 11.62
13-05-03 22.50 22.63 22.37 2,178,200 22.60 11.30
13-05-02 21.85 22.45 21.78 2,748,400 22.25 11.13
13-05-01 21.90 22.09 21.58 1,458,600 21.77 10.89
13-04-30 21.95 22.04 21.57 2,855,400 21.98 10.99
13-04-29 22.36 22.54 21.73 2,750,000 21.84 10.92
13-04-26 22.11 22.56 22.11 2,611,000 22.22 11.11
Date Open High Low Vol Cls adjCls
13-04-25 22.26 22.59 22.25 3,284,800 22.31 11.16
13-04-24 21.60 22.25 21.55 4,354,800 22.23 11.12
13-04-23 21.11 21.54 20.90 2,081,800 21.49 10.75
13-04-22 20.83 21.25 20.69 2,377,400 21.15 10.58
13-04-19 20.61 20.87 20.41 2,771,400 20.79 10.40
13-04-18 20.86 20.92 20.13 2,334,600 20.39 10.20
13-04-17 20.41 20.90 20.21 2,426,800 20.70 10.35
13-04-16 20.99 21.20 20.32 5,017,600 20.62 10.31
13-04-15 22.47 22.47 20.66 2,539,800 20.76 10.38
Date Open High Low Vol Cls adjCls
13-04-12 21.95 22.08 21.71 4,078,000 21.81 10.91
13-04-11 22.03 22.33 21.75 3,496,400 22.02 11.01
13-04-10 21.38 22.22 21.20 3,870,400 22.11 11.06
13-04-09 21.17 21.50 20.98 4,258,800 21.40 10.70
13-04-08 19.82 21.08 19.82 5,270,600 21.06 10.53
13-04-05 19.50 20.21 18.87 7,665,400 20.11 10.06
13-04-04 19.82 20.40 19.82 3,059,600 20.30 10.15
13-04-03 20.77 20.91 19.86 4,488,400 19.94 9.97
13-04-02 21.15 21.29 20.68 6,039,200 20.78 10.39
Date Open High Low Vol Cls adjCls
13-04-01 21.41 21.85 21.07 4,147,000 21.19 10.60
13-03-28 21.91 22.14 21.26 4,289,800 21.38 10.69
13-03-27 21.45 22.47 21.41 7,165,800 22.15 11.08
13-03-26 21.25 21.75 20.76 3,824,000 21.68 10.84
13-03-25 20.50 21.81 20.42 7,073,400 21.43 10.72
13-03-22 20.44 20.59 20.29 1,398,200 20.47 10.24
13-03-21 20.35 20.91 20.32 2,404,600 20.48 10.24
13-03-20 20.03 20.55 19.80 5,523,600 20.48 10.24
13-03-19 19.70 20.10 19.50 2,914,200 19.81 9.91
Date Open High Low Vol Cls adjCls
13-03-18 19.72 20.08 19.57 3,235,800 19.80 9.90
13-03-15 19.85 20.36 19.85 3,776,000 20.00 10.00
13-03-14 20.10 20.17 19.60 3,143,800 20.03 10.02
13-03-13 19.97 20.05 19.60 4,589,400 19.95 9.98
13-03-12 20.39 20.50 19.95 2,408,000 20.10 10.05
13-03-11 20.30 20.46 20.07 2,009,200 20.39 10.20
13-03-08 20.18 20.76 20.10 3,438,000 20.46 10.23
13-03-07 19.97 20.39 19.97 2,673,000 20.23 10.12
13-03-06 19.62 20.13 19.45 3,972,200 20.04 10.02
Date Open High Low Vol Cls adjCls
13-03-05 19.62 19.64 19.02 4,809,800 19.51 9.76
13-03-04 19.50 19.50 19.10 1,971,400 19.28 9.64
13-03-01 19.11 19.68 19.08 2,756,600 19.56 9.78
13-02-28 19.76 19.85 19.29 3,222,600 19.29 9.65
13-02-27 19.20 19.76 19.10 2,905,600 19.64 9.82
13-02-26 19.45 19.75 19.20 2,460,800 19.34 9.67
13-02-25 19.50 20.02 19.27 3,782,000 19.45 9.73
13-02-22 19.33 20.27 19.17 6,596,800 19.23 9.62
13-02-21 20.00 20.30 19.47 6,339,600 19.85 9.93
Date Open High Low Vol Cls adjCls
13-02-20 20.48 20.61 19.89 6,408,000 20.00 10.00
13-02-19 20.90 21.03 20.40 3,380,800 20.58 10.29
13-02-15 21.16 21.39 20.90 2,374,200 21.01 10.51
13-02-14 20.87 21.30 20.85 1,702,400 21.26 10.63
13-02-13 21.11 21.43 20.83 1,931,600 21.09 10.55
13-02-12 21.19 21.44 20.95 2,711,400 21.06 10.53
13-02-11 21.22 21.44 20.95 2,385,800 21.18 10.59
13-02-08 21.38 21.85 21.03 2,884,000 21.48 10.74
13-02-07 21.13 21.69 20.73 3,318,200 21.36 10.68
Date Open High Low Vol Cls adjCls
13-02-06 20.58 21.85 20.57 6,440,600 21.69 10.85
13-02-05 20.28 20.79 20.07 3,662,400 20.78 10.39
13-02-04 20.24 20.53 19.93 6,877,600 20.41 10.21
13-02-01 21.90 22.41 20.39 23,151,600 20.45 10.23
13-01-31 19.78 20.04 19.39 6,796,400 19.81 9.91
13-01-30 19.70 20.20 19.49 8,094,000 19.99 10.00
13-01-29 19.68 20.29 19.62 9,229,000 20.06 10.03
13-01-28 19.69 19.92 19.01 11,779,000 19.82 9.91
13-01-25 22.00 22.00 19.07 32,131,400 19.64 9.82
Date Open High Low Vol Cls adjCls
13-01-24 23.91 24.60 22.55 10,914,800 22.70 11.35
13-01-23 23.98 24.02 23.26 5,659,400 23.59 11.80
13-01-22 24.70 24.79 23.58 7,435,800 23.89 11.95
13-01-18 24.47 24.86 23.93 5,053,400 24.49 12.25
13-01-17 24.35 24.62 23.90 4,843,600 24.00 12.00
13-01-16 24.38 24.68 23.95 5,487,600 24.34 12.17
13-01-15 24.38 24.80 23.46 5,661,800 24.57 12.29
13-01-14 24.17 24.49 23.77 3,133,800 24.29 12.15
13-01-11 23.81 24.46 23.81 3,713,400 24.28 12.14
Date Open High Low Vol Cls adjCls
13-01-10 23.57 24.03 23.23 4,536,000 23.94 11.97
13-01-09 23.55 24.01 23.36 3,291,800 23.57 11.79
13-01-08 23.75 23.90 23.18 2,062,600 23.36 11.68
13-01-07 23.93 24.33 23.27 5,189,200 23.70 11.85
13-01-04 22.88 23.61 22.88 2,091,200 23.59 11.80
13-01-03 22.89 23.45 22.86 5,394,200 23.35 11.68
13-01-02 23.50 23.79 22.95 3,311,600 23.16 11.58
12-12-31 22.35 22.80 21.90 2,150,000 22.66 11.33
12-12-28 22.00 22.44 21.80 2,728,800 22.03 11.02
Date Open High Low Vol Cls adjCls
12-12-27 22.55 22.79 22.21 1,996,600 22.34 11.17
12-12-26 22.79 22.92 22.53 2,157,200 22.54 11.27
12-12-24 22.85 22.91 22.11 1,835,200 22.41 11.21
12-12-21 22.72 22.94 22.37 2,727,600 22.62 11.31
12-12-20 23.04 23.10 22.10 3,732,400 22.66 11.33
12-12-19 23.11 23.58 22.77 3,826,800 23.02 11.51
12-12-18 22.52 23.68 22.38 8,757,200 23.11 11.56
12-12-17 20.57 22.09 20.51 8,666,000 22.08 11.04
12-12-14 20.24 21.51 20.22 7,027,000 21.15 10.58
Date Open High Low Vol Cls adjCls
12-12-13 19.70 20.33 19.30 3,686,400 20.07 10.04
12-12-12 19.41 20.07 19.38 5,903,800 19.79 9.90
12-12-11 19.01 19.99 19.00 9,280,800 19.41 9.71
12-12-10 18.07 18.49 18.06 2,364,400 18.43 9.22
12-12-07 18.08 18.34 18.00 4,719,600 18.20 9.10
12-12-06 18.39 18.67 18.00 10,759,200 18.07 9.04
12-12-05 18.00 18.19 17.67 14,832,000 18.02 9.01
12-12-04 19.47 19.52 17.48 10,699,200 17.93 8.97
12-12-03 19.23 19.96 19.20 2,676,200 19.51 9.76
Date Open High Low Vol Cls adjCls
12-11-30 19.51 19.59 18.99 2,513,800 19.10 9.55
12-11-29 19.50 19.83 19.04 4,726,800 19.38 9.69
12-11-28 19.33 19.80 18.98 4,402,800 19.50 9.75
12-11-27 19.07 19.81 19.07 6,018,600 19.47 9.74
12-11-26 17.94 19.35 17.92 5,940,800 19.31 9.66
12-11-23 17.86 18.17 17.86 2,313,000 18.05 9.03
12-11-21 17.59 17.97 17.37 4,163,000 17.68 8.84
12-11-20 17.61 17.99 17.51 2,225,200 17.76 8.88
12-11-19 18.22 18.22 17.59 3,606,600 17.61 8.81
Date Open High Low Vol Cls adjCls
12-11-16 18.27 18.47 16.90 12,881,800 17.58 8.79
12-11-15 18.98 19.31 18.16 4,375,600 18.50 9.25
12-11-14 19.88 19.93 18.98 3,413,400 19.10 9.55
12-11-13 20.02 20.10 19.53 3,721,000 19.86 9.93
12-11-12 19.98 20.48 19.98 3,721,200 20.16 10.08
12-11-09 19.40 20.19 19.29 4,040,200 19.90 9.95
12-11-08 19.55 19.75 19.23 5,026,400 19.56 9.78
12-11-07 20.30 20.58 19.33 7,040,000 19.79 9.90
12-11-06 21.45 21.49 19.58 11,726,800 20.32 10.16
Date Open High Low Vol Cls adjCls
12-11-05 20.36 20.66 19.78 10,769,200 20.05 10.03
12-11-02 20.69 20.76 19.80 7,410,200 20.34 10.17
12-11-01 20.49 20.84 20.19 8,305,400 20.29 10.15
12-10-31 20.00 20.40 19.80 4,127,400 20.01 10.01
12-10-26 19.65 19.93 19.25 2,026,200 19.54 9.77
12-10-25 20.27 20.28 19.35 4,198,200 19.53 9.77
12-10-24 19.65 20.15 19.49 3,557,400 19.79 9.90
12-10-23 19.55 19.79 19.41 4,054,200 19.67 9.84
12-10-22 19.50 20.44 19.31 9,287,600 19.85 9.93
Date Open High Low Vol Cls adjCls
12-10-19 19.75 19.96 19.12 5,731,600 19.34 9.67
12-10-18 18.54 20.43 18.48 10,819,200 19.86 9.93
12-10-17 18.34 18.74 18.07 2,440,000 18.67 9.34
12-10-16 18.39 18.42 18.00 2,789,400 18.36 9.18
12-10-15 18.63 18.65 17.94 3,257,400 18.34 9.17
12-10-12 18.43 18.76 18.21 5,194,000 18.45 9.23
12-10-11 18.25 18.56 18.01 3,160,000 18.43 9.22
12-10-10 18.21 18.63 17.87 4,265,600 17.94 8.97
12-10-09 17.96 18.62 17.96 10,553,400 18.31 9.16
Date Open High Low Vol Cls adjCls
12-10-08 17.95 18.34 17.83 5,216,200 18.05 9.03
12-10-05 17.86 18.27 17.68 6,758,200 18.24 9.12
12-10-04 17.30 17.89 17.27 4,928,200 17.76 8.88
12-10-03 17.63 17.79 17.03 5,124,600 17.43 8.72
12-10-02 17.58 17.88 16.99 6,199,600 17.45 8.73
12-10-01 16.74 17.22 16.63 5,659,200 16.75 8.38
12-09-28 17.36 17.50 16.76 7,338,000 16.88 8.44
12-09-27 17.25 17.57 16.95 7,952,800 17.32 8.66
12-09-26 17.06 17.44 16.46 9,469,600 17.00 8.50
Date Open High Low Vol Cls adjCls
12-09-25 17.42 17.52 17.09 3,804,800 17.23 8.62
12-09-24 17.60 17.90 16.99 6,292,200 17.40 8.70
12-09-21 17.50 17.96 17.28 6,137,000 17.66 8.83
12-09-20 18.00 18.18 17.47 7,732,600 17.70 8.85
12-09-19 18.11 18.84 18.10 23,525,200 18.57 9.29
12-09-18 17.65 17.98 17.45 3,092,200 17.58 8.79
12-09-17 18.17 18.17 17.42 4,173,800 17.82 8.91
12-09-14 17.30 18.95 17.30 11,052,000 18.36 9.18
12-09-13 17.11 17.32 16.78 4,588,800 17.30 8.65
Date Open High Low Vol Cls adjCls
12-09-12 17.33 17.50 16.79 5,907,000 17.13 8.57
12-09-11 17.15 17.20 16.70 5,369,000 17.18 8.59
12-09-10 17.26 17.75 17.10 6,174,600 17.15 8.58
12-09-07 17.00 17.90 16.97 5,972,400 17.54 8.77
12-09-06 16.62 16.90 16.36 5,079,000 16.85 8.43
12-09-05 16.68 16.97 16.29 5,196,200 16.37 8.19
12-09-04 16.09 16.67 15.63 7,000,200 16.62 8.31
12-08-31 16.91 16.95 15.98 6,334,600 16.13 8.07
12-08-30 17.35 17.48 16.52 4,075,600 16.57 8.29
Date Open High Low Vol Cls adjCls
12-08-29 17.43 17.49 17.12 3,655,800 17.48 8.74
12-08-28 17.14 17.50 17.01 2,986,200 17.44 8.72
12-08-27 17.19 17.19 16.76 7,021,200 17.07 8.54
12-08-24 17.35 17.78 17.07 10,259,000 17.11 8.56
12-08-23 15.90 17.48 15.90 16,544,600 17.36 8.68
12-08-22 14.99 16.03 14.80 7,019,800 15.98 7.99
12-08-21 14.45 15.43 14.32 5,533,000 15.10 7.55
12-08-20 14.09 14.52 14.07 2,900,600 14.28 7.14
12-08-17 14.08 14.34 13.80 3,635,800 14.23 7.12
Date Open High Low Vol Cls adjCls
12-08-16 13.89 14.39 13.75 3,822,800 14.11 7.06
12-08-15 13.71 14.08 13.55 2,525,000 13.92 6.96
12-08-14 14.39 14.51 13.66 5,363,000 13.70 6.85
12-08-13 13.45 14.64 13.45 6,847,000 14.42 7.21
12-08-10 13.35 13.63 13.17 2,542,200 13.55 6.78
12-08-09 13.04 13.36 12.93 3,550,400 13.34 6.67
12-08-08 14.00 14.19 13.12 3,735,200 13.20 6.60
12-08-07 13.38 13.67 13.34 3,966,200 13.59 6.80
12-08-06 12.81 13.53 12.79 3,238,800 13.47 6.74
Date Open High Low Vol Cls adjCls
12-08-03 12.74 13.17 12.50 3,841,200 12.97 6.49
12-08-02 12.50 12.88 12.44 4,683,200 12.50 6.25
12-08-01 12.60 12.88 12.47 3,921,200 12.69 6.35
12-07-31 12.89 12.89 12.45 5,639,800 12.48 6.24
12-07-30 13.39 13.49 12.36 9,698,400 12.60 6.30
12-07-27 13.66 13.84 13.20 5,018,000 13.45 6.73
12-07-26 13.18 13.79 13.11 6,036,400 13.69 6.85
12-07-25 14.18 14.20 12.90 14,912,600 13.13 6.57
12-07-24 14.49 14.92 14.01 10,370,800 14.90 7.45
Date Open High Low Vol Cls adjCls
12-07-23 14.43 14.43 13.88 5,299,800 14.32 7.16
12-07-20 14.85 15.16 14.60 13,661,600 14.63 7.32
12-07-19 15.00 15.41 14.59 6,230,000 14.83 7.42
12-07-18 13.53 14.85 13.40 10,636,600 14.51 7.26
12-07-17 14.83 14.85 13.54 10,467,800 13.62 6.81
12-07-16 15.01 15.02 14.59 7,073,000 14.71 7.36
12-07-13 15.10 15.18 14.99 3,654,800 15.06 7.53
12-07-12 15.30 15.45 14.98 5,355,600 15.05 7.53
12-07-11 15.30 15.82 15.26 3,724,000 15.47 7.74
Date Open High Low Vol Cls adjCls
12-07-10 15.51 15.71 15.29 2,964,600 15.37 7.69
12-07-09 15.90 15.92 15.44 2,258,400 15.48 7.74
12-07-06 16.25 16.44 15.87 5,246,600 15.94 7.97
12-07-05 16.30 16.45 16.03 2,960,600 16.40 8.20
12-07-03 16.54 16.74 16.17 1,472,600 16.32 8.16
12-07-02 16.74 16.95 16.20 3,955,600 16.50 8.25
12-06-29 17.00 17.09 16.53 3,896,200 16.76 8.38
12-06-28 16.38 16.65 16.31 3,887,600 16.61 8.31
12-06-27 16.71 16.78 16.42 2,589,200 16.53 8.27
Date Open High Low Vol Cls adjCls
12-06-26 16.51 16.78 16.48 3,053,000 16.58 8.29
12-06-25 16.73 17.05 16.47 3,912,400 16.51 8.26
12-06-22 16.80 17.05 16.70 5,557,800 16.94 8.47
12-06-21 17.52 17.59 16.64 5,243,400 16.66 8.33
12-06-20 17.52 17.91 17.40 6,418,400 17.54 8.77
12-06-19 17.35 17.79 17.19 4,620,000 17.58 8.79
12-06-18 17.10 17.38 16.99 3,736,000 17.18 8.59
12-06-15 17.10 17.19 16.74 5,438,000 17.13 8.57
12-06-14 16.69 17.48 16.66 8,969,600 17.05 8.53
Date Open High Low Vol Cls adjCls
12-06-13 16.50 16.84 16.25 6,939,000 16.47 8.24
12-06-12 17.15 17.21 16.40 7,835,800 16.54 8.27
12-06-11 18.73 18.85 16.94 8,928,400 17.06 8.53
12-06-08 18.89 19.11 18.54 4,494,800 18.66 9.33
12-06-07 19.09 19.35 18.83 5,597,400 19.05 9.53
12-06-06 18.17 18.85 18.11 4,798,200 18.71 9.36
12-06-05 17.55 18.15 17.50 3,826,400 18.05 9.03
12-06-04 17.84 18.05 17.54 5,647,800 17.63 8.82
12-06-01 18.03 18.11 17.84 6,302,600 17.84 8.92
Date Open High Low Vol Cls adjCls
12-05-31 18.55 18.60 18.05 5,780,200 18.40 9.20
12-05-30 19.01 19.10 18.56 4,421,600 18.64 9.32
12-05-29 18.70 19.24 18.60 4,187,200 19.17 9.59
12-05-25 18.70 18.83 18.33 3,131,800 18.36 9.18
12-05-24 19.10 19.10 18.48 4,316,400 18.54 9.27
12-05-23 19.08 19.23 18.91 8,895,200 19.11 9.56
12-05-22 19.56 19.65 19.15 2,358,400 19.25 9.63
12-05-21 18.90 19.67 18.77 3,883,400 19.48 9.74
12-05-18 20.91 21.16 18.81 8,293,400 18.91 9.46
Date Open High Low Vol Cls adjCls
12-05-17 21.38 21.76 20.78 14,623,200 20.91 10.46
12-05-16 19.63 20.44 19.56 3,898,200 19.65 9.83
12-05-15 19.04 19.93 19.01 5,849,600 19.61 9.81
12-05-14 19.01 19.29 18.94 6,947,200 18.96 9.48
12-05-11 18.92 19.33 18.92 7,960,800 19.09 9.55
12-05-10 19.60 19.80 18.96 3,979,200 19.01 9.51
12-05-09 19.63 19.83 19.30 3,328,600 19.51 9.76
12-05-08 19.85 20.04 19.43 3,730,800 19.87 9.94
12-05-07 19.71 20.12 19.71 5,318,400 20.00 10.00
Date Open High Low Vol Cls adjCls
12-05-04 20.10 20.10 19.44 5,189,800 19.91 9.96
12-05-03 20.48 20.66 19.84 6,157,800 20.07 10.04
12-05-02 20.90 21.10 20.41 6,041,800 20.51 10.26
12-05-01 21.79 21.79 20.90 5,278,600 20.94 10.47
12-04-30 21.55 21.90 21.50 4,467,000 21.67 10.84
12-04-27 21.92 22.13 21.27 3,687,400 21.66 10.83
12-04-26 20.94 21.77 20.93 3,879,800 21.49 10.75
12-04-25 21.31 21.79 20.60 6,213,600 20.98 10.49
12-04-24 21.02 21.26 21.01 2,216,200 21.09 10.55
Date Open High Low Vol Cls adjCls
12-04-23 20.87 21.21 20.55 4,724,400 20.94 10.47
12-04-20 21.28 21.51 21.14 3,429,200 21.17 10.59
12-04-19 21.03 21.87 20.99 3,472,400 21.11 10.56
12-04-18 21.19 21.37 20.80 4,323,200 21.05 10.53
12-04-17 21.21 21.61 21.15 3,257,000 21.37 10.69
12-04-16 21.38 21.75 20.98 4,247,200 21.05 10.53
12-04-13 21.62 21.62 21.00 5,386,600 21.33 10.67
12-04-12 21.10 21.80 21.00 5,141,600 21.69 10.85
12-04-11 21.05 21.17 20.91 3,828,600 21.06 10.53
Date Open High Low Vol Cls adjCls
12-04-10 20.98 21.26 20.66 3,356,400 20.85 10.43
12-04-09 21.00 21.15 20.87 3,385,800 21.10 10.55
12-04-05 20.96 21.35 20.88 4,585,400 21.32 10.66
12-04-04 20.76 21.12 20.65 7,706,000 21.00 10.50
12-04-03 21.62 21.75 20.98 6,164,200 21.01 10.51
12-04-02 21.70 22.00 21.53 4,283,000 21.73 10.87
12-03-30 21.48 21.93 21.12 6,916,000 21.64 10.82
12-03-29 21.78 21.99 21.01 10,717,400 21.28 10.64
12-03-28 23.04 23.06 21.94 7,254,600 21.99 11.00
Date Open High Low Vol Cls adjCls
12-03-27 23.15 23.72 23.00 7,233,600 23.09 11.55
12-03-26 23.01 23.55 22.97 9,054,600 23.15 11.58
12-03-23 22.66 23.00 22.57 6,556,200 22.83 11.42
12-03-22 22.95 23.12 22.56 5,918,000 22.71 11.36
12-03-21 23.41 23.74 23.08 5,970,800 23.15 11.58
12-03-20 24.01 24.07 23.21 6,048,400 23.38 11.69
12-03-19 24.54 24.90 24.17 3,877,000 24.20 12.10
12-03-16 23.33 24.71 23.20 7,199,000 24.68 12.34
12-03-15 23.26 23.53 22.88 5,600,000 23.42 11.71
Date Open High Low Vol Cls adjCls
12-03-14 23.96 24.10 23.18 5,394,400 23.37 11.69
12-03-13 23.76 24.11 23.42 3,745,600 24.05 12.03
12-03-12 24.14 24.50 23.32 4,502,800 23.76 11.88
12-03-09 25.09 25.17 24.00 10,918,200 24.09 12.05
12-03-08 24.60 25.11 23.96 11,973,400 24.98 12.49
12-03-07 25.50 25.61 24.32 15,761,600 24.53 12.27
12-03-06 26.08 26.33 25.32 5,932,400 25.47 12.74
12-03-05 27.65 27.84 26.40 6,028,800 26.46 13.23
12-03-02 27.70 28.05 27.46 4,355,600 27.74 13.87
Date Open High Low Vol Cls adjCls
12-03-01 27.63 27.79 27.15 8,937,400 27.75 13.88
12-02-29 27.35 27.71 27.04 7,944,400 27.38 13.69
12-02-28 26.75 28.12 26.02 11,315,600 27.51 13.76
12-02-27 25.00 27.15 24.87 10,962,600 26.81 13.41
12-02-24 24.04 25.51 24.04 8,929,600 25.22 12.61
12-02-23 23.36 24.17 23.25 5,393,800 24.04 12.02
12-02-22 23.11 23.88 23.00 6,156,400 23.33 11.67
12-02-21 22.75 23.04 22.14 23,293,200 22.96 11.48
12-02-17 25.01 25.24 24.64 3,684,000 24.69 12.35
Date Open High Low Vol Cls adjCls
12-02-16 24.38 25.04 24.25 3,549,000 24.94 12.47
12-02-15 24.21 24.90 24.01 4,305,000 24.42 12.21
12-02-14 24.66 24.75 23.91 3,468,800 24.04 12.02
12-02-13 25.20 25.27 24.47 4,184,800 24.72 12.36
12-02-10 24.42 25.03 24.15 4,348,600 24.93 12.47
12-02-09 25.43 25.67 24.63 5,784,600 24.72 12.36
12-02-08 24.27 25.55 24.27 7,218,600 25.24 12.62
12-02-07 24.60 24.82 24.10 2,267,000 24.19 12.10
12-02-06 25.23 25.33 24.56 2,759,000 24.66 12.33
Date Open High Low Vol Cls adjCls
12-02-03 25.23 25.59 25.00 5,197,200 25.20 12.60
12-02-02 25.67 25.76 24.68 4,706,000 24.99 12.50
12-02-01 25.25 25.99 24.89 6,549,200 25.64 12.82
12-01-31 26.03 26.16 24.40 6,741,400 25.05 12.53
12-01-30 27.27 27.28 25.87 4,178,400 25.92 12.96
12-01-27 27.36 27.79 26.79 3,259,200 27.48 13.74
12-01-26 27.92 27.96 27.12 2,796,600 27.40 13.70
12-01-25 27.71 27.84 27.31 4,112,400 27.57 13.79
12-01-24 27.22 27.66 26.45 4,212,800 27.58 13.79
Date Open High Low Vol Cls adjCls
12-01-23 27.51 28.09 27.38 5,132,000 27.73 13.87
12-01-20 26.82 27.83 26.74 11,355,600 27.56 13.78
12-01-19 24.84 27.22 24.78 9,573,000 26.90 13.45
12-01-18 23.91 24.94 23.45 9,409,600 24.69 12.35
12-01-17 24.96 25.40 23.49 5,468,800 23.66 11.83
12-01-13 24.44 25.80 24.02 11,351,600 24.31 12.16
12-01-12 22.79 23.93 22.75 12,769,600 23.81 11.91
12-01-11 22.61 22.96 22.42 4,889,400 22.64 11.32
12-01-10 22.87 23.16 22.38 9,379,800 22.57 11.29
Date Open High Low Vol Cls adjCls
12-01-09 23.28 23.55 22.02 4,444,200 22.44 11.22
12-01-06 23.47 23.64 22.78 4,415,200 22.95 11.48
12-01-05 24.01 24.29 23.34 3,900,800 23.51 11.76
12-01-04 24.50 24.65 23.63 2,983,200 24.09 12.05
12-01-03 24.00 25.05 23.94 4,593,000 24.61 12.31
11-12-30 23.25 24.16 23.24 4,608,200 23.40 11.70
11-12-29 23.04 23.37 22.72 2,342,800 23.33 11.67
11-12-28 23.01 23.27 22.58 1,949,800 23.05 11.53
11-12-27 23.03 23.29 22.89 1,115,200 23.07 11.54
Date Open High Low Vol Cls adjCls
11-12-23 23.74 23.90 22.85 2,080,800 23.14 11.57
11-12-22 22.66 23.89 22.50 3,664,800 23.82 11.91
11-12-21 23.28 23.44 22.33 3,254,600 22.52 11.26
11-12-20 22.93 23.69 22.61 4,538,200 23.44 11.72
11-12-19 22.96 23.19 22.52 4,361,400 22.53 11.27
11-12-16 22.90 23.53 22.88 4,317,800 23.10 11.55
11-12-15 23.15 23.46 22.80 3,313,400 23.00 11.50
11-12-14 23.30 23.42 22.83 5,325,600 23.00 11.50
11-12-13 23.26 24.11 23.21 7,550,000 23.61 11.81
Date Open High Low Vol Cls adjCls
11-12-12 23.00 23.55 22.84 3,892,400 23.24 11.62
11-12-09 23.26 23.70 23.06 6,706,200 23.20 11.60
11-12-08 24.69 24.90 22.95 14,422,200 23.06 11.53
11-12-07 25.00 25.12 24.78 9,854,000 24.95 12.48
11-12-06 25.51 25.67 24.96 10,483,000 25.15 12.58
11-12-05 26.18 26.26 25.41 8,754,000 25.77 12.89
11-12-02 26.89 27.20 26.12 2,822,800 26.18 13.09
11-12-01 27.46 27.75 26.41 4,196,200 26.52 13.26
11-11-30 27.09 27.58 26.81 5,683,800 27.20 13.60
Date Open High Low Vol Cls adjCls
11-11-29 26.82 26.95 25.95 3,744,400 26.16 13.08
11-11-28 27.00 27.72 26.65 6,436,000 26.96 13.48
11-11-25 25.48 26.46 25.00 2,408,400 26.00 13.00
11-11-23 26.24 26.60 25.55 6,275,600 25.78 12.89
11-11-22 25.89 27.25 25.75 10,601,200 26.92 13.46
11-11-21 25.01 25.96 23.56 15,227,800 25.82 12.91
11-11-18 26.73 26.98 25.55 6,889,000 25.71 12.86
11-11-17 26.95 28.64 26.40 13,581,200 26.67 13.34
11-11-16 27.54 27.60 26.24 16,620,200 26.92 13.46
Date Open High Low Vol Cls adjCls
11-11-15 29.85 29.85 27.53 18,217,000 27.56 13.78
11-11-14 29.86 30.58 28.30 36,032,000 30.07 15.04
11-11-11 34.15 35.01 33.78 4,206,000 34.27 17.14
11-11-10 33.93 34.91 33.44 3,942,600 33.72 16.86
11-11-09 34.41 34.64 33.33 2,708,000 33.37 16.68
11-11-08 35.54 35.89 34.44 2,038,400 34.85 17.42
11-11-07 35.45 36.06 34.82 2,587,400 35.10 17.55
11-11-04 35.54 36.41 34.90 2,166,400 35.54 17.77
11-11-03 36.10 36.83 35.19 2,755,800 35.61 17.81
Date Open High Low Vol Cls adjCls
11-11-02 35.04 35.80 34.58 2,242,000 35.71 17.86
11-11-01 34.00 35.06 33.50 2,884,600 34.42 17.21
11-10-31 35.86 36.42 34.83 2,847,600 34.86 17.43
11-10-28 36.60 37.15 36.13 3,217,600 36.42 18.21
11-10-27 36.45 38.33 36.20 7,184,400 36.86 18.43
11-10-26 34.00 35.66 33.20 5,396,400 35.39 17.70
11-10-25 34.46 34.46 33.12 2,969,000 33.27 16.64
11-10-24 32.80 35.63 32.80 4,674,600 34.47 17.24
11-10-21 32.55 33.07 31.81 1,674,800 32.35 16.17
Date Open High Low Vol Cls adjCls
11-10-20 32.32 32.65 31.41 5,009,800 32.11 16.06
11-10-19 32.84 33.68 32.07 2,298,600 32.22 16.11
11-10-18 33.71 33.86 31.70 6,143,800 33.09 16.55
11-10-17 34.72 34.92 33.88 3,538,600 34.46 17.23
11-10-14 35.48 35.48 34.11 2,588,000 35.02 17.51
11-10-13 34.99 35.60 34.56 3,057,800 34.89 17.45
11-10-12 34.80 36.33 34.45 4,257,400 35.28 17.64
11-10-11 34.30 35.07 33.78 2,959,600 34.45 17.23
11-10-10 33.93 36.00 33.64 3,781,800 34.35 17.17
Date Open High Low Vol Cls adjCls
11-10-07 35.34 35.42 32.29 3,740,600 33.25 16.63
11-10-06 33.56 35.57 33.41 4,205,800 35.25 17.63
11-10-05 32.80 34.15 32.05 3,528,200 33.43 16.72
11-10-04 30.00 32.94 29.59 7,589,600 32.77 16.39
11-10-03 31.91 32.50 30.30 6,866,200 30.71 15.36
11-09-30 32.65 33.42 31.26 14,055,000 32.15 16.08
11-09-29 34.80 35.09 30.29 17,029,200 33.71 16.86
11-09-28 37.00 37.00 33.61 7,237,400 33.67 16.83
11-09-27 36.15 37.68 36.10 6,321,200 36.93 18.47
Date Open High Low Vol Cls adjCls
11-09-26 34.90 35.66 32.02 6,602,600 35.47 17.74
11-09-23 32.55 35.64 32.17 6,297,200 34.80 17.40
11-09-22 33.24 33.79 31.45 10,902,200 32.70 16.35
11-09-21 35.87 36.23 34.11 5,788,800 34.27 17.14
11-09-20 37.72 37.81 35.89 4,456,200 35.98 17.99
11-09-19 37.53 37.78 36.60 3,209,600 37.51 18.75
11-09-16 38.40 38.80 37.93 2,890,600 38.02 19.01
11-09-15 38.62 38.95 37.53 3,651,400 38.36 19.18
11-09-14 38.31 38.76 37.56 3,567,000 38.19 19.09
Date Open High Low Vol Cls adjCls
11-09-13 37.99 38.21 37.62 2,938,800 37.90 18.95
11-09-12 38.08 38.56 37.08 2,905,000 37.74 18.87
11-09-09 39.90 40.03 37.82 2,610,000 38.46 19.23
11-09-08 40.12 40.79 39.67 1,305,200 40.30 20.15
11-09-07 40.11 40.47 39.46 2,211,600 40.42 20.21
11-09-06 38.60 39.56 38.22 1,548,400 39.44 19.72
11-09-02 40.21 40.29 39.09 2,396,200 39.67 19.83
11-09-01 41.62 41.71 40.55 2,297,800 40.97 20.49
11-08-31 42.27 43.20 41.09 3,448,600 41.72 20.86
Date Open High Low Vol Cls adjCls
11-08-30 39.66 42.42 39.41 5,762,800 41.90 20.95
11-08-29 39.06 40.00 39.04 1,621,200 39.75 19.88
11-08-26 38.22 38.95 37.52 3,610,400 38.50 19.25
11-08-25 39.46 39.59 38.05 3,102,400 38.50 19.25
11-08-24 38.82 39.60 38.52 1,785,400 39.20 19.60
11-08-23 38.29 38.89 37.97 3,536,400 38.82 19.41
11-08-22 39.57 39.89 37.67 2,743,400 37.95 18.98
11-08-19 37.84 39.21 37.68 4,442,800 38.50 19.25
11-08-18 39.62 39.70 38.10 4,044,200 38.57 19.29
Date Open High Low Vol Cls adjCls
11-08-17 40.60 40.98 39.82 2,158,200 40.37 20.18
11-08-16 41.20 41.33 39.95 3,053,000 40.53 20.26
11-08-15 41.20 41.69 40.97 1,804,200 41.53 20.76
11-08-12 40.32 41.74 40.00 3,335,000 41.20 20.60
11-08-11 39.04 40.46 38.59 3,826,600 40.10 20.05
11-08-10 37.70 40.28 37.01 7,708,400 38.75 19.38
11-08-09 36.76 38.56 36.52 8,143,000 38.51 19.25
11-08-08 36.98 38.15 35.36 9,004,000 36.16 18.08
11-08-05 38.61 39.37 36.50 10,704,800 38.44 19.22
Date Open High Low Vol Cls adjCls
11-08-04 38.95 39.55 37.68 6,754,200 38.19 19.09
11-08-03 40.30 40.84 38.47 9,043,400 39.61 19.81
11-08-02 40.60 41.34 39.05 23,185,000 40.06 20.03
11-08-01 46.82 47.00 44.43 4,297,600 44.98 22.49
11-07-29 45.51 46.24 44.72 3,524,800 46.10 23.05
11-07-28 46.15 46.46 45.47 1,783,400 45.98 22.99
11-07-27 46.40 46.60 45.58 2,098,400 46.07 23.04
11-07-26 45.70 47.54 45.70 5,172,400 46.75 23.38
11-07-25 44.34 45.82 44.06 3,062,800 45.59 22.80
Date Open High Low Vol Cls adjCls
11-07-22 43.95 45.00 43.51 2,385,800 44.78 22.39
11-07-21 44.21 44.67 43.85 2,012,800 44.08 22.04
11-07-20 44.22 44.72 43.83 1,568,200 44.06 22.03
11-07-19 44.19 44.50 43.58 3,220,000 44.15 22.08
11-07-18 43.92 44.27 43.28 7,453,400 43.61 21.81
11-07-15 44.60 45.27 43.62 3,116,200 44.06 22.03
11-07-14 44.53 45.09 43.72 2,725,600 44.50 22.25
11-07-13 43.51 45.00 43.51 2,625,200 44.50 22.25
11-07-12 43.61 43.69 42.99 2,701,000 43.11 21.56
Date Open High Low Vol Cls adjCls
11-07-11 44.33 44.79 43.46 3,276,200 43.77 21.89
11-07-08 44.87 45.24 44.36 2,079,800 44.91 22.46
11-07-07 44.07 46.00 43.45 4,140,200 45.40 22.70
11-07-06 44.00 44.40 43.34 2,982,000 43.70 21.85
11-07-05 43.43 44.64 43.07 4,857,600 44.17 22.08
11-07-01 43.24 44.17 42.68 2,714,600 44.05 22.03
11-06-30 42.41 43.27 42.41 2,357,000 43.08 21.54
11-06-29 42.55 42.77 41.82 2,469,400 42.21 21.11
11-06-28 39.59 42.44 39.45 4,220,800 42.38 21.19
Date Open High Low Vol Cls adjCls
11-06-27 39.22 39.70 38.81 7,920,600 39.30 19.65
11-06-24 40.10 40.57 39.15 5,113,200 39.31 19.66
11-06-23 40.43 40.81 40.05 3,328,400 40.79 20.40
11-06-22 40.91 41.18 40.47 2,942,000 40.97 20.49
11-06-21 40.17 41.06 39.58 4,792,800 40.96 20.48
11-06-20 39.69 40.42 39.69 2,261,400 40.08 20.04
11-06-17 40.64 40.74 39.39 5,424,800 39.95 19.98
11-06-16 40.73 40.98 39.83 2,357,000 40.24 20.12
11-06-15 41.05 41.45 40.48 2,185,600 40.80 20.40
Date Open High Low Vol Cls adjCls
11-06-14 40.70 42.30 40.55 3,036,800 41.60 20.80
11-06-13 40.50 41.15 40.09 2,963,000 40.15 20.08
11-06-10 41.61 41.62 40.37 4,915,800 40.51 20.25
11-06-09 41.92 42.50 41.59 5,206,400 41.86 20.93
11-06-08 42.12 42.13 41.49 4,039,600 41.73 20.87
11-06-07 42.87 43.10 41.75 3,927,000 42.30 21.15
11-06-06 44.81 45.20 42.34 4,684,000 42.61 21.31
11-06-03 44.89 45.42 44.47 5,242,600 44.92 22.46
11-06-02 45.01 46.21 45.01 3,316,000 45.73 22.87
Date Open High Low Vol Cls adjCls
11-06-01 44.71 45.22 44.55 4,398,600 45.05 22.53
11-05-31 44.61 45.37 44.54 3,207,000 45.00 22.50
11-05-27 43.00 44.32 42.75 5,171,000 44.10 22.05
11-05-26 43.00 43.46 42.76 3,582,600 42.94 21.47
11-05-25 43.16 44.20 42.60 3,471,000 42.81 21.41
11-05-24 42.84 43.77 42.70 2,763,800 43.13 21.57
11-05-23 43.85 44.25 42.58 6,000,000 42.89 21.45
11-05-20 44.66 45.13 44.23 1,778,800 44.80 22.40
11-05-19 43.74 45.00 43.00 3,243,600 44.82 22.41
Date Open High Low Vol Cls adjCls
11-05-18 43.78 44.19 43.25 3,572,000 43.30 21.65
11-05-17 43.25 44.63 41.72 9,713,200 44.18 22.09
11-05-16 47.00 47.79 46.27 4,007,400 46.36 23.18
11-05-13 48.55 49.49 46.87 2,632,600 47.52 23.76
11-05-12 47.35 48.69 46.89 1,852,000 48.52 24.26
11-05-11 48.35 48.79 46.74 1,965,000 47.36 23.68
11-05-10 48.61 48.75 48.00 1,013,000 48.62 24.31
11-05-09 48.00 48.68 47.41 1,309,200 48.30 24.15
11-05-06 47.67 49.15 47.45 2,437,600 48.03 24.01
Date Open High Low Vol Cls adjCls
11-05-05 45.76 47.48 45.53 2,489,600 47.01 23.50
11-05-04 46.25 46.91 45.26 4,792,400 46.22 23.11
11-05-03 48.45 49.32 45.94 5,073,000 46.53 23.26
11-05-02 49.14 49.73 48.10 2,113,400 48.71 24.36
11-04-29 48.35 49.66 48.20 4,544,800 48.72 24.36
11-04-28 48.29 48.50 47.77 1,659,800 48.34 24.17
11-04-27 48.52 48.86 47.80 2,486,000 48.19 24.09
11-04-26 48.67 49.29 47.78 4,400,000 48.56 24.28
11-04-25 50.27 50.27 48.80 3,292,400 49.00 24.50
Date Open High Low Vol Cls adjCls
11-04-21 48.66 50.57 47.77 6,017,800 50.33 25.17
11-04-20 48.00 49.59 48.00 8,006,400 49.18 24.59
11-04-19 45.77 48.35 45.72 6,510,200 47.55 23.78
11-04-18 45.10 45.95 44.02 3,470,400 45.75 22.88
11-04-15 45.24 45.80 44.82 2,877,600 45.60 22.80
11-04-14 44.63 45.81 44.04 2,509,200 45.17 22.58
11-04-13 44.90 45.29 44.65 4,201,000 44.87 22.43
11-04-12 44.67 45.50 44.41 5,228,800 44.63 22.32
11-04-11 45.55 45.75 44.97 4,475,800 45.25 22.63
Date Open High Low Vol Cls adjCls
11-04-08 45.38 46.08 45.38 3,462,600 45.70 22.85
11-04-07 43.98 45.67 43.97 3,972,200 45.41 22.71
11-04-06 44.90 45.56 43.73 4,607,200 44.13 22.07
11-04-05 43.51 45.35 43.01 9,238,600 44.74 22.37
11-04-04 41.77 42.86 41.53 4,065,800 42.84 21.42
11-04-01 41.71 41.93 41.11 2,642,400 41.65 20.83
11-03-31 40.89 41.69 40.74 3,319,800 41.49 20.75
11-03-30 40.43 41.05 40.33 4,814,000 40.83 20.42
11-03-29 39.53 40.65 39.53 4,048,400 40.28 20.14
Date Open High Low Vol Cls adjCls
11-03-28 39.66 40.18 39.65 5,349,400 39.69 19.84
11-03-25 39.08 39.65 38.86 2,406,800 39.47 19.74
11-03-24 37.55 39.20 37.40 4,406,400 39.01 19.50
11-03-23 37.42 37.62 36.76 3,418,200 37.26 18.63
11-03-22 37.82 37.94 37.24 1,541,400 37.61 18.81
11-03-21 37.50 38.35 37.38 4,491,600 38.02 19.01
11-03-18 37.68 37.76 36.92 4,545,000 37.26 18.63
11-03-17 37.55 37.75 36.90 3,297,400 37.29 18.65
11-03-16 38.16 38.19 36.71 4,419,200 37.01 18.50
Date Open High Low Vol Cls adjCls
11-03-15 37.43 38.91 36.64 7,990,600 38.31 19.16
11-03-14 38.43 39.24 38.15 2,998,400 39.00 19.50
11-03-11 38.37 39.06 38.24 3,124,400 38.74 19.37
11-03-10 38.43 39.07 38.20 3,601,000 38.67 19.33
11-03-09 38.76 39.00 38.19 3,912,600 38.93 19.47
11-03-08 38.10 39.02 37.54 3,330,800 38.61 19.31
11-03-07 39.37 39.42 37.55 3,574,800 38.07 19.04
11-03-04 38.72 39.22 38.33 3,764,400 39.04 19.52
11-03-03 38.77 39.10 38.22 2,731,800 38.88 19.44
Date Open High Low Vol Cls adjCls
11-03-02 38.00 39.02 37.76 3,063,800 38.29 19.15
11-03-01 38.85 39.07 37.89 7,895,600 38.00 19.00
11-02-28 40.11 40.14 38.18 5,605,800 38.77 19.39
11-02-25 39.14 40.07 39.05 4,668,000 39.77 19.89
11-02-24 38.12 39.24 37.21 8,507,600 39.04 19.52
11-02-23 38.26 38.58 37.12 6,682,200 37.31 18.66
11-02-22 38.89 38.94 37.48 11,152,200 38.30 19.15
11-02-18 40.20 40.42 39.09 6,696,600 39.49 19.75
11-02-17 39.23 40.69 39.12 6,493,200 40.13 20.07
Date Open High Low Vol Cls adjCls
11-02-16 40.08 40.15 39.14 7,866,400 39.22 19.61
11-02-15 40.40 40.59 39.89 8,092,200 40.08 20.04
11-02-14 40.30 41.33 39.11 30,224,600 40.65 20.33
11-02-11 41.24 43.66 41.03 9,610,000 42.97 21.49
11-02-10 41.29 41.64 40.47 5,438,200 41.36 20.68
11-02-09 40.99 42.21 40.94 3,688,200 41.49 20.75
11-02-08 42.02 42.02 40.02 6,987,800 41.01 20.50
11-02-07 41.63 42.28 41.52 1,592,400 42.11 21.06
11-02-04 41.62 42.06 41.28 2,098,200 41.46 20.73
Date Open High Low Vol Cls adjCls
11-02-03 41.21 41.78 40.77 3,084,400 41.60 20.80
11-02-02 42.00 42.40 41.19 2,607,600 41.21 20.61
11-02-01 41.31 42.48 41.12 3,741,800 42.21 21.11
11-01-31 40.81 41.47 40.44 3,666,600 41.16 20.58
11-01-28 43.98 44.00 40.51 6,603,200 40.65 20.33
11-01-27 44.55 44.99 43.05 5,659,200 43.20 21.60
11-01-26 43.51 44.59 43.50 3,609,800 44.58 22.29
11-01-25 42.35 43.56 42.18 3,704,200 43.46 21.73
11-01-24 43.02 43.05 42.13 5,593,000 42.76 21.38
Date Open High Low Vol Cls adjCls
11-01-21 42.87 43.41 42.48 4,077,400 43.07 21.54
11-01-20 42.80 43.20 42.41 3,652,600 42.80 21.40
11-01-19 42.75 43.32 42.43 4,522,000 42.99 21.50
11-01-18 42.06 43.13 42.06 6,653,600 43.03 21.51
11-01-14 43.09 43.22 41.95 7,167,000 42.09 21.05
11-01-13 43.76 43.95 42.76 7,866,000 43.13 21.57
11-01-12 45.95 46.15 42.75 9,737,600 43.54 21.77
11-01-11 45.92 47.03 45.03 3,480,400 46.10 23.05
11-01-10 44.18 45.93 43.86 3,524,200 45.65 22.83
Date Open High Low Vol Cls adjCls
11-01-07 45.19 45.57 43.77 2,374,000 44.45 22.23
11-01-06 45.16 46.80 44.39 5,684,600 45.26 22.63
11-01-05 44.22 45.07 43.50 4,659,600 44.59 22.30
11-01-04 42.12 44.68 42.00 9,250,000 44.48 22.24
11-01-03 40.41 41.66 40.25 5,666,000 41.63 20.82
10-12-31 41.34 41.59 40.42 2,783,400 40.45 20.23
10-12-30 41.96 42.17 41.31 4,643,600 41.34 20.67
10-12-29 42.23 42.23 41.38 2,309,200 41.91 20.96
10-12-28 41.72 42.34 41.70 2,023,000 42.00 21.00
Date Open High Low Vol Cls adjCls
10-12-27 41.71 41.94 40.52 2,143,800 41.71 20.86
10-12-23 42.13 42.16 40.85 2,545,400 41.75 20.88
10-12-22 41.00 42.44 40.87 4,669,000 42.21 21.11
10-12-21 41.13 41.25 40.17 3,381,200 40.96 20.48
10-12-20 40.88 41.34 39.96 5,190,400 40.31 20.16
10-12-17 40.62 41.40 40.53 11,174,000 41.08 20.54
10-12-16 41.14 41.74 39.79 5,992,400 40.77 20.39
10-12-15 39.99 42.45 39.93 17,060,600 41.72 20.86
10-12-14 44.56 44.58 38.54 23,495,800 38.64 19.32
Date Open High Low Vol Cls adjCls
10-12-13 46.01 46.39 44.30 3,692,800 44.53 22.26
10-12-10 44.25 45.37 44.20 3,298,600 45.15 22.58
10-12-09 44.45 44.71 43.71 2,910,600 44.41 22.21
10-12-08 45.96 46.53 43.19 6,783,400 43.87 21.93
10-12-07 45.18 46.88 44.74 5,368,200 46.25 23.13
10-12-06 43.52 44.64 43.52 1,468,200 44.33 22.17
10-12-03 43.42 44.60 43.04 2,650,600 44.26 22.13
10-12-02 42.74 44.84 42.60 5,919,800 44.01 22.00
10-12-01 44.99 45.48 42.40 9,296,800 42.73 21.37
Date Open High Low Vol Cls adjCls
10-11-30 45.51 45.53 43.70 5,460,600 43.78 21.89
10-11-29 47.42 47.63 45.90 3,182,800 46.41 23.21
10-11-26 47.27 47.46 46.17 1,310,200 47.08 23.54
10-11-24 47.07 48.24 46.90 2,976,600 48.03 24.01
10-11-23 46.00 46.77 45.88 2,585,000 46.41 23.21
10-11-22 47.57 47.85 46.54 2,837,800 47.00 23.50
10-11-19 46.93 47.61 46.66 2,107,000 47.38 23.69
10-11-18 46.51 46.92 46.40 3,111,200 46.61 23.31
10-11-17 45.86 46.73 45.50 3,430,600 45.90 22.95
Date Open High Low Vol Cls adjCls
10-11-16 46.13 47.09 45.05 5,510,400 45.38 22.69
10-11-15 47.85 47.90 45.70 6,248,200 46.31 23.16
10-11-12 48.00 48.17 47.05 3,866,800 47.93 23.97
10-11-11 46.43 48.90 45.96 5,126,200 48.53 24.26
10-11-10 46.84 47.02 45.39 9,489,400 46.66 23.33
10-11-09 48.24 48.25 46.78 5,166,800 47.08 23.54
10-11-08 48.52 48.52 47.00 5,667,200 47.39 23.70
10-11-05 47.28 48.96 47.25 3,703,400 47.52 23.76
10-11-04 48.96 49.95 47.02 9,238,000 47.71 23.86
Date Open High Low Vol Cls adjCls
10-11-03 50.00 52.32 47.92 20,643,800 48.36 24.18
10-11-02 52.23 52.56 51.02 5,542,800 52.15 26.08
10-11-01 52.25 53.16 52.00 4,477,800 52.12 26.06
10-10-29 51.13 52.24 50.54 2,538,600 52.06 26.03
10-10-28 51.20 51.60 49.85 3,174,400 50.73 25.37
10-10-27 50.86 51.12 49.75 3,675,200 50.53 25.26
10-10-26 52.00 52.51 51.20 2,976,000 51.29 25.65
10-10-25 51.03 52.90 51.03 4,794,400 52.00 26.00
10-10-22 50.85 51.07 50.69 2,112,800 50.93 25.47
Date Open High Low Vol Cls adjCls
10-10-21 50.60 51.38 50.21 2,664,800 51.01 25.50
10-10-20 49.30 50.97 49.08 1,970,600 50.03 25.01
10-10-19 50.14 50.14 48.30 3,116,800 49.15 24.58
10-10-18 49.74 50.98 49.29 3,751,200 50.78 25.39
10-10-15 48.99 50.89 48.97 5,292,800 49.74 24.87
10-10-14 48.79 49.00 47.97 2,838,200 48.27 24.14
10-10-13 47.44 48.88 47.31 5,271,200 48.52 24.26
10-10-12 46.19 47.22 45.76 3,173,600 47.14 23.57
10-10-11 47.47 47.49 45.33 2,228,800 46.70 23.35
Date Open High Low Vol Cls adjCls
10-10-08 46.50 47.20 45.45 3,268,000 46.02 23.01
10-10-07 45.92 46.55 44.86 2,295,000 46.52 23.26
10-10-06 47.50 47.50 45.60 3,935,800 46.07 23.04
10-10-05 47.11 47.56 45.87 2,720,200 47.55 23.78
10-10-04 47.01 47.45 45.75 3,537,200 46.32 23.16
10-10-01 48.00 48.95 46.56 2,957,800 47.45 23.73
10-09-30 48.25 48.98 47.00 2,607,400 47.75 23.88
10-09-29 47.90 48.47 47.62 2,114,200 47.99 24.00
10-09-28 48.52 48.55 46.85 5,790,400 47.78 23.89
Date Open High Low Vol Cls adjCls
10-09-27 46.90 49.23 46.56 6,041,400 48.57 24.29
10-09-24 45.36 47.29 45.09 4,335,200 46.92 23.46
10-09-23 43.50 45.49 43.13 3,656,000 44.84 22.42
10-09-22 43.91 44.80 43.53 2,455,200 44.38 22.19
10-09-21 44.00 44.25 43.49 2,736,200 43.99 22.00
10-09-20 43.55 43.98 43.22 2,051,400 43.84 21.92
10-09-17 43.50 44.20 43.00 2,687,600 43.21 21.61
10-09-16 42.71 43.11 42.52 1,207,400 42.96 21.48
10-09-15 42.45 43.17 42.08 2,131,800 43.05 21.53
Date Open High Low Vol Cls adjCls
10-09-14 42.98 43.06 42.39 1,822,400 42.47 21.24
10-09-13 41.90 43.00 41.73 3,116,800 42.82 21.41
10-09-10 40.41 41.26 40.18 1,312,400 41.19 20.59
10-09-09 41.25 41.75 40.00 2,773,600 40.42 20.21
10-09-08 40.82 41.00 40.31 2,857,200 40.55 20.28
10-09-07 42.20 42.21 40.14 3,233,400 41.01 20.50
10-09-03 43.30 43.50 42.02 2,510,200 42.28 21.14
10-09-02 41.24 43.08 40.70 5,957,200 43.01 21.50
10-09-01 41.25 41.83 40.64 4,020,400 41.26 20.63
Date Open High Low Vol Cls adjCls
10-08-31 40.82 41.55 40.26 5,134,600 40.49 20.25
10-08-30 41.21 42.00 40.74 2,653,400 41.45 20.73
10-08-27 40.46 41.78 39.80 4,623,000 41.33 20.67
10-08-26 38.90 40.74 38.90 5,945,400 39.87 19.93
10-08-25 38.43 39.07 37.53 4,408,000 38.90 19.45
10-08-24 39.78 39.99 38.43 5,740,400 38.54 19.27
10-08-23 41.76 42.10 40.96 3,128,000 41.07 20.54
10-08-20 41.17 42.14 40.70 1,537,400 42.10 21.05
10-08-19 41.20 41.74 40.70 2,774,000 41.15 20.58
Date Open High Low Vol Cls adjCls
10-08-18 41.53 42.40 41.13 2,631,800 41.20 20.60
10-08-17 40.98 42.15 40.61 3,015,600 41.32 20.66
10-08-16 39.57 40.69 39.34 1,477,400 40.34 20.17
10-08-13 40.32 40.60 39.83 1,721,200 39.98 19.99
10-08-12 38.86 40.84 38.53 4,141,400 40.15 20.08
10-08-11 39.86 40.42 39.14 3,928,600 39.64 19.82
10-08-10 41.47 41.47 38.91 10,766,800 41.10 20.55
10-08-09 42.99 43.38 42.05 3,675,000 42.52 21.26
10-08-06 41.38 42.64 40.79 2,343,000 42.52 21.26
Date Open High Low Vol Cls adjCls
10-08-05 42.00 43.04 41.71 5,879,600 42.00 21.00
10-08-04 40.00 41.97 39.75 6,510,400 41.70 20.85
10-08-03 39.98 40.22 38.68 4,068,200 39.48 19.74
10-08-02 40.70 40.98 39.81 3,492,600 40.26 20.13
10-07-30 39.31 40.36 39.00 2,662,000 40.26 20.13
10-07-29 39.69 39.86 38.64 2,680,800 39.39 19.70
10-07-28 39.18 40.00 38.85 2,754,600 39.20 19.60
10-07-27 40.73 40.87 39.02 4,343,600 39.55 19.78
10-07-26 40.37 40.50 39.43 3,859,200 39.85 19.92
Date Open High Low Vol Cls adjCls
10-07-23 39.22 40.94 39.22 3,676,400 40.50 20.25
10-07-22 38.55 39.71 38.10 3,916,000 39.46 19.73
10-07-21 38.92 38.92 37.84 2,305,200 38.02 19.01
10-07-20 37.00 39.06 36.90 4,251,200 38.92 19.46
10-07-19 37.00 37.39 36.70 3,663,400 37.14 18.57
10-07-16 36.97 36.97 36.00 2,594,800 36.48 18.24
10-07-15 36.23 36.94 36.10 2,977,800 36.81 18.41
10-07-14 36.85 37.14 36.28 2,796,200 36.94 18.47
10-07-13 36.19 36.87 35.80 4,990,600 36.74 18.37
Date Open High Low Vol Cls adjCls
10-07-12 36.75 36.94 34.86 5,572,800 35.39 17.70
10-07-09 35.56 36.78 35.36 5,334,800 36.73 18.37
10-07-08 34.59 35.65 34.50 9,314,000 35.25 17.63
10-07-07 32.30 34.97 32.30 15,584,200 34.40 17.20
10-07-06 38.93 39.10 31.35 43,251,600 32.81 16.41
10-07-02 37.60 38.56 37.46 2,284,000 38.07 19.04
10-07-01 37.57 37.95 36.46 6,127,600 37.60 18.80
10-06-30 38.40 39.67 37.49 7,611,600 37.56 18.78
10-06-29 39.27 39.56 36.95 16,002,200 37.61 18.81
Date Open High Low Vol Cls adjCls
10-06-28 43.79 44.29 42.62 3,847,800 42.77 21.39
10-06-25 43.91 44.33 42.42 2,339,600 44.07 22.04
10-06-24 45.00 45.00 43.20 3,064,200 43.48 21.74
10-06-23 44.97 45.10 42.86 3,830,600 44.81 22.41
10-06-22 44.93 46.00 43.92 4,917,600 44.21 22.11
10-06-21 44.36 47.01 44.36 10,750,600 45.80 22.90
10-06-18 42.59 43.03 41.98 3,959,000 42.55 21.28
10-06-17 43.76 43.85 42.40 4,805,000 42.59 21.30
10-06-16 42.00 43.88 41.90 6,285,600 43.23 21.62
Date Open High Low Vol Cls adjCls
10-06-15 39.55 42.50 39.43 9,812,200 42.40 21.20
10-06-14 38.11 39.60 38.11 5,145,800 39.40 19.70
10-06-11 36.50 37.91 36.29 4,807,400 37.89 18.95
10-06-10 36.73 37.29 36.73 8,146,400 37.17 18.58
10-06-09 37.17 37.49 36.10 9,650,200 36.29 18.15
10-06-08 36.51 36.76 36.03 3,974,400 36.41 18.21
10-06-07 37.08 37.63 35.89 2,539,800 36.23 18.12
10-06-04 38.63 39.22 37.07 3,285,000 37.25 18.63
10-06-03 40.00 40.28 38.08 6,136,400 38.79 19.40
Date Open High Low Vol Cls adjCls
10-06-02 38.04 40.00 38.04 2,650,400 39.91 19.96
10-06-01 38.22 39.24 38.00 3,421,800 38.03 19.01
10-05-28 39.91 40.33 39.02 2,842,000 39.39 19.70
10-05-27 38.63 40.54 38.05 4,489,200 40.49 20.25
10-05-26 37.50 38.85 36.96 2,786,600 37.39 18.70
10-05-25 34.69 37.15 34.50 4,845,200 37.15 18.58
10-05-24 36.53 37.83 36.51 3,040,200 37.48 18.74
10-05-21 34.45 36.69 34.26 5,209,000 36.65 18.33
10-05-20 36.80 36.85 34.75 6,919,400 34.96 17.48
Date Open High Low Vol Cls adjCls
10-05-19 36.95 38.25 36.55 3,670,400 38.00 19.00
10-05-18 38.26 39.13 37.60 3,308,000 37.97 18.99
10-05-17 37.69 38.75 36.50 5,761,600 37.93 18.97
10-05-14 39.61 39.80 37.52 5,711,000 37.99 19.00
10-05-13 39.55 41.60 39.20 7,254,000 40.57 20.29
10-05-12 38.41 40.00 38.05 8,225,000 39.99 20.00
10-05-11 35.77 37.23 35.63 5,450,400 36.55 18.28
10-05-10 35.50 37.48 35.49 6,152,600 37.13 18.57
10-05-07 34.00 34.80 32.50 4,487,800 32.93 16.47
Date Open High Low Vol Cls adjCls
10-05-06 35.03 35.67 32.41 5,703,200 34.00 17.00
10-05-05 36.01 36.19 34.64 3,764,800 35.48 17.74
10-05-04 36.74 37.00 35.80 3,556,200 36.59 18.30
10-05-03 36.44 37.33 36.15 1,572,200 37.03 18.51
10-04-30 37.93 38.18 36.36 3,091,600 36.50 18.25
10-04-29 38.50 38.79 36.90 3,758,200 37.52 18.76
10-04-28 38.19 38.75 37.39 2,213,600 37.92 18.96
10-04-27 39.35 39.35 37.48 2,564,600 37.71 18.86
10-04-26 38.65 39.70 38.65 3,492,400 39.44 19.72
Date Open High Low Vol Cls adjCls
10-04-23 38.50 38.68 37.83 2,373,400 38.48 19.24
10-04-22 36.00 38.14 36.00 3,776,200 38.06 19.03
10-04-21 37.31 38.02 35.60 5,568,400 36.03 18.01
10-04-20 37.73 38.23 36.95 4,208,400 37.12 18.56
10-04-19 38.60 38.60 36.45 7,640,400 37.12 18.56
10-04-16 39.78 40.22 38.71 3,066,800 39.08 19.54
10-04-15 39.51 40.49 39.51 2,742,800 39.98 19.99
10-04-14 39.24 39.99 39.07 2,561,600 39.41 19.71
10-04-13 38.41 39.09 38.16 2,010,000 38.67 19.33
Date Open High Low Vol Cls adjCls
10-04-12 37.99 39.20 37.99 2,569,200 38.69 19.34
10-04-09 39.12 39.40 37.70 4,393,000 37.96 18.98
10-04-08 39.49 39.49 38.75 2,517,600 39.05 19.53
10-04-07 39.75 40.51 39.00 4,177,000 39.32 19.66
10-04-06 40.01 40.30 38.84 3,162,600 39.71 19.86
10-04-05 40.60 40.90 40.04 1,956,600 40.31 20.16
10-04-01 40.10 42.30 39.74 7,624,600 40.29 20.15
10-03-31 40.50 40.50 39.20 3,234,200 39.20 19.60
10-03-30 40.39 40.90 39.70 3,795,600 40.68 20.34
Date Open High Low Vol Cls adjCls
10-03-29 39.50 40.80 39.48 3,371,000 40.39 20.20
10-03-26 39.82 40.49 38.90 4,654,600 39.52 19.76
10-03-25 39.26 41.28 39.23 7,891,000 40.49 20.25
10-03-24 37.58 39.49 37.28 5,437,200 39.26 19.63
10-03-23 37.08 37.66 36.53 2,665,000 37.64 18.82
10-03-22 35.94 36.80 34.85 5,667,800 36.77 18.39
10-03-19 36.00 37.21 35.96 2,534,200 36.00 18.00
10-03-18 36.77 37.12 36.53 2,677,400 36.92 18.46
10-03-17 37.45 37.55 36.15 4,953,800 36.62 18.31
Date Open High Low Vol Cls adjCls
10-03-16 37.98 38.18 37.15 3,237,800 37.21 18.61
10-03-15 38.50 38.60 37.16 2,596,400 37.97 18.99
10-03-12 39.41 39.41 38.49 1,743,000 38.65 19.33
10-03-11 39.00 39.00 38.19 2,078,600 38.80 19.40
10-03-10 38.74 39.14 38.43 2,868,800 38.87 19.43
10-03-09 39.50 40.49 38.38 3,181,600 38.74 19.37
10-03-08 38.85 39.71 38.65 3,323,400 39.40 19.70
10-03-05 38.18 38.99 38.02 3,465,400 38.63 19.32
10-03-04 36.99 38.03 36.76 7,386,400 37.68 18.84
Date Open High Low Vol Cls adjCls
10-03-03 37.31 37.86 36.30 5,458,600 36.42 18.21
10-03-02 39.16 39.62 37.65 4,563,000 37.93 18.97
10-03-01 38.56 39.82 38.28 4,857,800 39.07 19.54
10-02-26 37.05 38.46 36.71 3,862,200 38.23 19.12
10-02-25 34.79 36.94 34.51 3,782,000 36.76 18.38
10-02-24 36.13 36.62 35.52 3,338,200 36.50 18.25
10-02-23 35.47 36.50 34.86 4,339,400 35.73 17.87
10-02-22 36.00 36.70 35.42 3,236,200 35.45 17.73
10-02-19 35.36 35.49 35.02 1,892,600 35.33 17.67
Date Open High Low Vol Cls adjCls
10-02-18 35.21 35.97 35.06 4,022,200 35.83 17.92
10-02-17 35.23 36.45 34.76 3,641,200 35.10 17.55
10-02-16 33.88 35.14 33.38 3,633,600 34.92 17.46
10-02-12 33.11 34.11 32.37 4,657,800 33.90 16.95
10-02-11 33.01 34.04 32.20 8,011,800 33.86 16.93
10-02-10 31.61 33.18 31.44 4,517,800 32.80 16.40
10-02-09 31.22 31.74 30.31 4,609,400 31.43 15.72
10-02-08 30.67 31.27 30.17 3,055,800 30.54 15.27
10-02-05 29.95 30.87 29.90 4,853,800 30.57 15.29
Date Open High Low Vol Cls adjCls
10-02-04 31.58 31.80 29.90 6,961,000 30.16 15.08
10-02-03 31.00 33.70 31.00 9,390,400 31.85 15.93
10-02-02 32.90 33.96 32.70 6,639,000 33.23 16.62
10-02-01 31.98 32.78 31.33 4,939,000 32.47 16.24
10-01-29 33.39 33.49 30.97 5,456,600 31.29 15.65
10-01-28 32.51 33.49 32.02 4,521,200 32.98 16.49
10-01-27 32.70 32.90 30.60 7,338,800 32.26 16.13
10-01-26 32.20 32.80 31.51 3,272,000 32.67 16.33
10-01-25 32.10 33.21 31.90 3,925,800 32.64 16.32
Date Open High Low Vol Cls adjCls
10-01-22 32.63 33.21 31.51 6,179,000 31.86 15.93
10-01-21 35.25 36.19 32.53 5,858,200 32.94 16.47
10-01-20 72.50 72.66 70.41 7,143,200 70.71 17.68
10-01-19 72.75 73.38 72.07 2,620,000 72.98 18.25
10-01-15 73.08 73.37 71.50 2,406,000 72.75 18.19
10-01-14 70.89 73.74 70.30 5,336,800 73.34 18.33
10-01-13 71.41 71.41 68.47 5,718,400 70.17 17.54
10-01-12 73.00 73.47 70.25 4,143,600 70.80 17.70
10-01-11 73.98 74.80 73.25 3,824,800 73.64 18.41
Date Open High Low Vol Cls adjCls
10-01-08 73.23 73.23 71.05 3,637,600 72.78 18.20
10-01-07 73.95 76.51 72.50 3,250,400 73.11 18.28
10-01-06 77.00 77.00 74.12 3,406,400 74.93 18.73
10-01-05 73.08 76.75 73.01 4,779,200 76.55 19.14
10-01-04 73.70 74.19 71.38 3,325,200 72.50 18.13
09-12-31 73.17 73.50 71.51 2,478,800 71.86 17.97
09-12-30 73.59 74.39 72.77 2,929,600 73.02 18.25
09-12-29 73.63 74.99 73.37 2,155,200 73.59 18.40
09-12-28 73.78 74.45 72.83 1,315,200 73.37 18.34
Date Open High Low Vol Cls adjCls
09-12-24 73.31 73.90 72.61 772,800 73.18 18.30
09-12-23 70.94 74.07 70.55 2,940,800 72.59 18.15
09-12-22 73.19 73.27 68.24 7,309,200 70.89 17.72
09-12-21 74.32 75.47 73.09 2,146,400 73.31 18.33
09-12-18 75.00 75.90 74.10 3,942,800 74.45 18.61
09-12-17 77.00 78.09 75.07 4,540,000 75.12 18.78
09-12-16 74.20 77.70 74.11 3,089,200 77.37 19.34
09-12-15 73.56 75.24 73.24 1,563,200 74.09 18.52
09-12-14 73.98 75.17 73.92 4,065,600 74.62 18.66
Date Open High Low Vol Cls adjCls
09-12-11 74.97 74.97 72.88 2,659,600 73.54 18.39
09-12-10 73.99 74.69 73.17 4,084,400 74.14 18.54
09-12-09 75.16 75.49 72.68 3,678,400 73.10 18.28
09-12-08 75.50 76.33 74.31 2,292,800 74.88 18.72
09-12-07 75.35 77.40 74.16 2,649,600 75.78 18.95
09-12-04 77.71 78.54 73.51 7,237,600 75.26 18.82
09-12-03 77.95 78.60 76.50 4,392,800 76.63 19.16
09-12-02 75.99 77.86 75.61 5,712,800 77.21 19.30
09-12-01 74.23 76.03 74.00 6,515,200 75.55 18.89
Date Open High Low Vol Cls adjCls
09-11-30 69.86 73.61 69.74 5,018,400 73.35 18.34
09-11-27 68.00 70.39 67.80 2,608,800 70.10 17.53
09-11-25 69.99 71.50 69.84 2,586,400 70.68 17.67
09-11-24 68.82 70.00 67.52 4,306,000 69.88 17.47
09-11-23 69.50 70.49 68.36 3,625,200 68.94 17.24
09-11-20 66.92 68.10 66.58 3,545,600 68.07 17.02
09-11-19 70.65 70.98 66.42 8,074,800 67.34 16.83
09-11-18 71.55 73.91 70.49 3,676,000 71.57 17.89
09-11-17 70.00 72.05 69.02 2,486,400 71.79 17.95
Date Open High Low Vol Cls adjCls
09-11-16 72.01 72.75 70.11 4,974,400 70.72 17.68
09-11-13 69.07 73.00 68.59 10,222,000 72.19 18.05
09-11-12 69.90 72.50 67.42 14,291,200 69.02 17.25
09-11-11 66.10 66.83 63.68 6,738,400 64.29 16.07
09-11-10 63.35 65.64 62.80 5,508,400 65.20 16.30
09-11-09 61.20 64.20 61.00 4,115,200 63.37 15.84
09-11-06 59.22 60.85 58.66 2,770,400 60.40 15.10
09-11-05 58.36 59.98 58.31 3,802,400 59.43 14.86
09-11-04 56.70 58.33 56.70 3,675,600 57.56 14.39
Date Open High Low Vol Cls adjCls
09-11-03 54.48 56.28 53.59 3,915,600 55.96 13.99
09-11-02 54.13 56.86 53.19 6,534,400 54.56 13.64
09-10-30 56.30 57.47 53.04 6,068,000 53.54 13.39
09-10-29 57.64 59.63 56.48 6,563,600 56.76 14.19
09-10-28 57.89 58.84 56.26 5,866,000 57.47 14.37
09-10-27 59.66 59.85 57.54 4,874,400 58.58 14.65
09-10-26 60.42 61.50 59.69 2,098,400 60.25 15.06
09-10-23 61.34 61.72 60.84 5,347,600 60.99 15.25
09-10-22 58.29 61.07 58.29 4,886,800 60.70 15.18
Date Open High Low Vol Cls adjCls
09-10-21 57.70 58.81 57.11 3,038,000 58.19 14.55
09-10-20 59.24 59.96 57.50 3,802,800 57.75 14.44
09-10-19 60.63 60.87 58.80 4,411,200 59.00 14.75
09-10-16 61.25 61.82 60.26 2,164,400 60.64 15.16
09-10-15 62.40 62.40 60.84 1,887,600 61.98 15.50
09-10-14 62.29 62.88 60.82 2,372,800 62.06 15.52
09-10-13 60.38 61.37 59.64 2,097,600 61.01 15.25
09-10-12 62.50 63.79 60.20 3,426,000 60.46 15.12
09-10-09 62.16 62.40 61.43 1,508,000 62.29 15.57
Date Open High Low Vol Cls adjCls
09-10-08 60.13 62.42 59.44 5,310,400 62.05 15.51
09-10-07 60.64 60.64 59.30 1,765,600 59.53 14.88
09-10-06 58.73 60.38 58.48 2,463,600 59.49 14.87
09-10-05 56.56 58.34 55.87 1,882,800 58.00 14.50
09-10-02 55.02 57.00 54.35 1,942,400 55.85 13.96
09-10-01 59.07 59.49 56.20 3,276,400 56.27 14.07
09-09-30 59.48 60.61 56.25 5,022,800 58.79 14.70
09-09-29 59.23 61.34 59.02 4,910,000 59.69 14.92
09-09-28 57.20 59.20 56.50 4,392,000 58.91 14.73
Date Open High Low Vol Cls adjCls
09-09-25 56.51 57.45 56.23 2,192,400 57.17 14.29
09-09-24 57.99 58.48 56.69 3,638,000 57.12 14.28
09-09-23 56.35 58.98 56.20 5,059,600 58.00 14.50
09-09-22 55.22 56.86 55.12 1,692,400 56.33 14.08
09-09-21 55.35 55.68 54.30 2,702,800 55.10 13.78
09-09-18 56.37 56.37 55.00 3,627,600 56.05 14.01
09-09-17 56.66 58.00 56.04 5,670,800 56.30 14.08
09-09-16 55.49 56.50 55.31 4,600,000 56.33 14.08
09-09-15 54.20 55.49 53.87 3,544,400 55.21 13.80
Date Open High Low Vol Cls adjCls
09-09-14 53.68 54.50 53.30 3,098,400 53.75 13.44
09-09-11 56.92 56.98 53.94 7,354,400 54.18 13.55
09-09-10 56.27 56.80 56.01 2,822,400 56.44 14.11
09-09-09 54.55 57.00 54.06 7,043,600 56.31 14.08
09-09-08 54.89 55.70 53.37 6,168,800 54.06 13.52
09-09-04 50.65 53.99 50.50 5,339,600 53.83 13.46
09-09-03 49.80 51.00 49.75 6,655,600 50.25 12.56
09-09-02 48.00 49.46 48.00 6,232,400 48.86 12.22
09-09-01 48.00 50.14 47.99 7,907,600 48.35 12.09
Date Open High Low Vol Cls adjCls
09-08-31 47.87 49.32 46.73 5,429,200 48.94 12.24
09-08-28 49.46 50.00 48.37 4,074,800 48.85 12.21
09-08-27 50.75 50.75 48.70 6,473,200 49.08 12.27
09-08-26 50.46 51.49 50.12 3,012,000 50.51 12.63
09-08-25 52.49 52.53 49.80 2,975,200 50.12 12.53
09-08-24 52.03 53.84 51.74 2,778,800 52.16 13.04
09-08-21 51.13 52.00 50.43 2,440,000 51.43 12.86
09-08-20 50.35 50.52 49.89 1,402,000 50.29 12.57
09-08-19 50.00 50.13 49.25 2,421,600 49.76 12.44
Date Open High Low Vol Cls adjCls
09-08-18 50.73 51.75 48.57 5,330,800 51.30 12.83
09-08-17 49.00 49.19 47.67 5,306,400 47.90 11.98
09-08-14 51.83 52.10 50.38 2,948,400 50.80 12.70
09-08-13 52.07 52.10 51.48 2,645,600 52.10 13.03
09-08-12 50.74 52.00 50.61 1,707,200 51.65 12.91
09-08-11 51.00 51.84 50.25 2,561,600 51.32 12.83
09-08-10 51.17 51.48 50.03 2,670,800 50.89 12.72
09-08-07 51.53 52.90 51.01 3,963,600 51.49 12.87
09-08-06 50.26 51.75 50.06 6,699,200 51.36 12.84
Date Open High Low Vol Cls adjCls
09-08-05 52.41 53.23 48.76 14,038,800 50.09 12.52
09-08-04 55.00 55.31 53.31 6,072,000 54.67 13.67
09-08-03 51.65 55.88 51.54 9,338,800 54.83 13.71
09-07-31 50.14 51.39 49.89 6,100,800 51.25 12.81
09-07-30 48.35 50.65 48.00 3,988,000 50.12 12.53
09-07-29 48.23 48.23 46.56 2,910,000 47.51 11.88
09-07-28 48.25 49.00 47.18 3,584,800 48.37 12.09
09-07-27 49.45 49.45 47.53 2,486,000 48.54 12.14
09-07-24 48.42 49.32 48.11 2,692,800 49.28 12.32
Date Open High Low Vol Cls adjCls
09-07-23 47.78 50.36 47.18 5,076,800 48.27 12.07
09-07-22 48.25 48.26 46.99 2,913,600 47.87 11.97
09-07-21 48.70 48.83 46.74 3,204,000 47.96 11.99
09-07-20 45.88 48.49 45.81 5,038,000 48.23 12.06
09-07-17 45.67 45.68 44.47 2,160,800 45.33 11.33
09-07-16 45.85 46.21 44.42 2,637,600 45.28 11.32
09-07-15 46.12 47.08 45.35 5,784,400 45.73 11.43
09-07-14 43.93 45.30 43.45 5,069,600 45.21 11.30
09-07-13 40.27 43.61 40.10 4,794,000 43.46 10.87
Date Open High Low Vol Cls adjCls
09-07-10 40.87 41.29 39.11 3,744,800 40.32 10.08
09-07-09 40.49 42.25 40.41 3,935,600 41.77 10.44
09-07-08 42.26 42.70 38.91 6,950,800 39.72 9.93
09-07-07 43.26 44.41 42.18 3,007,600 42.24 10.56
09-07-06 43.99 44.35 42.34 2,482,800 43.60 10.90
09-07-02 45.88 46.16 43.97 3,169,200 44.60 11.15
09-07-01 46.80 47.64 45.82 3,206,000 46.66 11.67
09-06-30 45.66 46.86 45.65 3,136,800 46.30 11.58
09-06-29 45.00 45.41 44.08 3,614,000 44.83 11.21
Date Open High Low Vol Cls adjCls
09-06-26 43.55 45.00 43.02 2,755,200 44.80 11.20
09-06-25 42.35 43.73 42.18 3,471,200 43.67 10.92
09-06-24 40.56 43.15 40.56 4,499,600 43.00 10.75
09-06-23 40.99 41.61 40.00 2,497,600 40.53 10.13
09-06-22 42.79 42.80 40.35 2,680,000 40.63 10.16
09-06-19 43.68 44.50 43.06 2,853,600 43.44 10.86
09-06-18 41.00 43.66 41.00 5,542,400 42.79 10.70
09-06-17 40.45 41.06 39.04 7,825,200 40.61 10.15
09-06-16 42.00 42.49 40.20 4,228,400 40.72 10.18
Date Open High Low Vol Cls adjCls
09-06-15 44.00 44.00 41.50 5,608,800 41.85 10.46
09-06-12 45.69 46.24 44.10 7,320,400 44.54 11.14
09-06-11 46.68 47.22 45.61 4,831,600 46.25 11.56
09-06-10 45.93 47.63 45.67 8,128,800 47.36 11.84
09-06-09 44.14 45.64 44.14 4,106,000 45.24 11.31
09-06-08 44.36 44.99 42.53 3,784,800 44.34 11.09
09-06-05 42.20 45.75 42.16 9,576,000 44.39 11.10
09-06-04 40.14 41.85 39.86 3,815,200 41.83 10.46
09-06-03 41.93 42.26 39.84 4,274,000 40.16 10.04
Date Open High Low Vol Cls adjCls
09-06-02 42.00 43.29 40.83 18,098,000 42.08 10.52
09-06-01 41.21 42.36 41.17 8,042,000 42.28 10.57
09-05-29 37.58 41.22 37.47 9,479,600 40.95 10.24
09-05-28 37.48 37.80 36.78 3,528,000 37.69 9.42
09-05-27 37.95 38.49 37.35 4,270,800 37.58 9.40
09-05-26 36.50 37.75 36.35 4,969,600 37.74 9.44
09-05-22 36.79 37.37 36.20 3,593,200 37.04 9.26
09-05-21 37.50 37.87 35.90 4,292,400 36.35 9.09
09-05-20 37.50 38.49 37.06 9,417,200 37.76 9.44
Date Open High Low Vol Cls adjCls
09-05-19 37.36 37.50 36.56 5,292,000 36.96 9.24
09-05-18 37.35 37.69 36.65 7,669,200 37.08 9.27
09-05-15 37.13 37.73 36.67 4,904,000 37.02 9.26
09-05-14 36.73 37.32 36.31 6,244,000 36.87 9.22
09-05-13 37.11 37.47 36.29 9,643,200 36.69 9.17
09-05-12 39.84 43.51 37.43 40,835,600 37.47 9.37
09-05-11 33.70 33.79 32.32 4,370,400 32.81 8.20
09-05-08 33.47 34.10 32.38 3,025,200 33.02 8.26
09-05-07 34.49 34.90 32.70 5,599,200 33.00 8.25
Date Open High Low Vol Cls adjCls
09-05-06 33.55 34.20 33.21 6,603,600 33.84 8.46
09-05-05 33.04 33.27 32.17 7,273,600 32.90 8.23
09-05-04 31.74 33.67 31.49 11,981,600 33.43 8.36
09-05-01 30.80 31.18 30.51 2,878,000 30.93 7.73
09-04-30 31.11 31.44 30.60 4,896,800 30.92 7.73
09-04-29 29.78 31.05 29.52 5,673,200 30.66 7.67
09-04-28 30.00 30.11 28.85 3,450,000 29.51 7.38
09-04-27 30.73 31.10 29.82 3,471,600 30.76 7.69
09-04-24 31.10 32.00 30.94 7,110,400 31.74 7.94
Date Open High Low Vol Cls adjCls
09-04-23 31.00 31.06 30.25 6,961,600 30.80 7.70
09-04-22 30.16 31.77 30.16 4,242,400 30.58 7.65
09-04-21 30.00 30.97 29.71 2,616,400 30.69 7.67
09-04-20 29.70 31.79 29.30 7,394,400 30.13 7.53
09-04-17 29.27 30.03 28.70 2,068,400 29.95 7.49
09-04-16 29.07 29.42 27.83 4,242,000 29.02 7.26
09-04-15 28.11 29.10 28.11 3,824,800 29.00 7.25
09-04-14 30.00 30.06 27.79 3,872,400 28.05 7.01
09-04-13 28.57 30.10 28.57 3,646,000 29.96 7.49
Date Open High Low Vol Cls adjCls
09-04-09 28.40 29.02 28.01 1,751,600 28.86 7.22
09-04-08 28.29 28.53 27.13 2,854,400 27.39 6.85
09-04-07 27.81 28.41 27.50 2,265,600 27.61 6.90
09-04-06 28.50 28.89 28.14 1,085,600 28.76 7.19
09-04-03 28.37 28.92 27.98 1,994,000 28.91 7.23
09-04-02 27.74 29.66 27.73 16,959,200 28.52 7.13
09-04-01 27.26 27.52 26.40 2,591,200 27.10 6.78
09-03-31 27.18 28.42 26.43 26,735,600 27.40 6.85
09-03-30 27.99 27.99 25.91 12,369,600 26.77 6.69
Date Open High Low Vol Cls adjCls
09-03-27 29.39 29.55 28.10 6,219,600 28.32 7.08
09-03-26 28.50 30.86 28.50 11,333,200 29.51 7.38
09-03-25 28.10 28.96 27.66 4,104,800 28.36 7.09
09-03-24 27.75 29.37 27.75 4,506,400 28.73 7.18
09-03-23 27.35 28.28 26.88 5,066,800 28.10 7.03
09-03-20 26.98 27.24 26.30 2,095,200 26.57 6.64
09-03-19 27.75 27.75 26.76 1,998,000 27.06 6.77
09-03-18 26.68 27.62 26.42 5,329,600 27.58 6.90
09-03-17 25.96 26.95 25.55 2,024,000 26.65 6.66
Date Open High Low Vol Cls adjCls
09-03-16 28.30 28.39 25.79 5,760,400 26.00 6.50
09-03-13 24.99 28.69 24.74 11,094,400 28.21 7.05
09-03-12 22.03 25.10 21.59 4,194,400 24.68 6.17
09-03-11 22.22 22.50 21.69 2,214,400 22.18 5.55
09-03-10 21.07 22.20 20.78 1,933,200 22.17 5.54
09-03-09 20.25 21.12 19.94 1,815,200 20.74 5.19
09-03-06 20.55 20.55 19.98 2,118,400 20.31 5.08
09-03-05 20.64 20.75 19.97 2,183,600 20.45 5.11
09-03-04 19.70 21.87 19.55 4,070,800 21.31 5.33
Date Open High Low Vol Cls adjCls
09-03-03 19.18 19.61 19.00 2,686,000 19.30 4.83
09-03-02 20.24 20.39 19.02 5,629,600 19.12 4.78
09-02-27 19.74 20.07 19.68 3,461,200 20.00 5.00
09-02-26 20.18 20.92 19.95 1,720,800 20.19 5.05
09-02-25 19.90 20.39 19.64 3,049,200 20.04 5.01
09-02-24 19.70 20.68 19.47 5,010,400 20.07 5.02
09-02-23 19.44 19.84 19.25 3,098,000 19.57 4.89
09-02-20 18.54 19.53 18.52 2,623,200 19.39 4.85
09-02-19 19.08 19.35 18.81 2,766,800 18.93 4.73
Date Open High Low Vol Cls adjCls
09-02-18 19.53 19.57 18.39 3,817,200 18.71 4.68
09-02-17 19.49 19.58 18.84 3,988,400 19.22 4.81
09-02-13 19.77 19.93 19.34 2,114,000 19.67 4.92
09-02-12 19.18 19.92 18.74 3,323,200 19.92 4.98
09-02-11 18.57 19.99 18.54 4,099,200 19.81 4.95
09-02-10 20.69 20.76 18.55 6,354,000 19.08 4.77
09-02-09 23.00 23.46 20.14 8,584,400 21.03 5.26
09-02-06 21.66 22.35 20.47 5,988,400 21.50 5.38
09-02-05 20.59 21.89 20.16 3,254,800 21.77 5.44
Date Open High Low Vol Cls adjCls
09-02-04 20.51 21.62 20.18 3,825,600 20.65 5.16
09-02-03 20.65 20.65 19.97 2,044,400 20.35 5.09
09-02-02 20.99 21.46 19.96 2,434,000 20.42 5.11
09-01-30 21.05 21.99 20.07 3,339,200 20.99 5.25
09-01-29 19.68 20.89 19.60 2,598,400 20.57 5.14
09-01-28 19.43 20.42 19.32 2,396,800 20.08 5.02
09-01-27 18.76 19.37 18.67 1,146,800 19.13 4.78
09-01-26 18.89 19.43 18.53 2,723,600 18.76 4.69
09-01-23 19.42 19.52 18.50 3,425,200 18.78 4.70
Date Open High Low Vol Cls adjCls
09-01-22 20.17 20.36 19.59 3,269,200 19.94 4.99
09-01-21 20.54 20.76 20.00 1,834,400 20.63 5.16
09-01-20 21.95 21.95 19.99 2,893,600 20.01 5.00
09-01-16 20.35 22.40 20.25 5,468,000 22.09 5.52
09-01-15 20.50 20.71 19.34 3,060,800 20.35 5.09
09-01-14 20.25 20.62 19.96 3,623,600 20.41 5.10
09-01-13 19.83 20.77 19.70 2,752,400 20.22 5.06
09-01-12 20.00 20.15 19.59 3,340,400 19.67 4.92
09-01-09 20.50 20.78 19.94 3,354,800 20.08 5.02
Date Open High Low Vol Cls adjCls
09-01-08 21.95 22.00 20.33 4,910,800 20.53 5.13
09-01-07 23.26 23.26 21.70 4,286,000 22.10 5.53
09-01-06 24.38 24.72 23.70 2,434,800 23.78 5.95
09-01-05 23.91 24.80 22.96 2,920,800 24.38 6.10
09-01-02 23.92 23.99 23.29 1,129,600 23.64 5.91
08-12-31 22.48 24.03 22.37 2,694,000 23.80 5.95
08-12-30 21.58 22.46 21.58 2,513,600 22.34 5.59
08-12-29 20.81 21.55 20.68 1,833,200 21.51 5.38
08-12-26 20.29 21.12 20.29 870,000 20.99 5.25
Date Open High Low Vol Cls adjCls
08-12-24 20.15 20.83 19.77 1,512,400 20.40 5.10
08-12-23 20.65 20.84 19.69 999,600 19.95 4.99
08-12-22 22.77 22.77 19.88 2,799,600 20.50 5.13
08-12-19 21.01 22.85 21.01 3,751,600 22.52 5.63
08-12-18 21.75 22.61 21.53 3,715,600 21.97 5.49
08-12-17 20.11 22.12 20.01 3,836,000 21.73 5.43
08-12-16 20.59 20.99 19.52 3,495,600 20.33 5.08
08-12-15 21.64 22.00 19.54 2,618,000 19.99 5.00
08-12-12 20.98 21.55 20.80 1,781,200 21.40 5.35
Date Open High Low Vol Cls adjCls
08-12-11 22.71 23.11 21.35 5,816,800 21.57 5.39
08-12-10 22.50 23.84 21.89 4,368,800 22.74 5.69
08-12-09 22.70 23.90 21.96 4,340,000 22.42 5.61
08-12-08 21.00 23.23 20.75 6,571,200 23.21 5.80
08-12-05 19.43 20.48 19.12 4,884,400 20.26 5.07
08-12-04 20.22 20.49 19.71 2,619,200 19.98 5.00
08-12-03 19.25 20.37 18.92 3,082,000 20.22 5.06
08-12-02 20.16 20.63 20.00 3,795,600 20.37 5.09
08-12-01 21.48 21.75 19.70 2,722,400 20.00 5.00
Date Open High Low Vol Cls adjCls
08-11-28 21.85 23.50 21.09 2,212,800 23.27 5.82
08-11-26 18.48 21.80 18.38 4,467,200 21.51 5.38
08-11-25 19.63 19.76 18.03 3,662,400 18.97 4.74
08-11-24 18.29 19.70 18.29 5,567,600 19.00 4.75
08-11-21 16.79 19.00 16.79 4,717,600 18.82 4.71
08-11-20 17.08 18.41 16.41 5,393,200 16.51 4.13
08-11-19 19.18 19.83 17.57 9,829,600 17.57 4.39
08-11-18 18.30 20.75 17.86 17,500,800 20.34 5.09
08-11-17 22.00 24.19 22.00 4,622,000 23.66 5.92
Date Open High Low Vol Cls adjCls
08-11-14 23.72 24.78 22.93 5,038,800 22.99 5.75
08-11-13 23.78 25.19 20.02 8,229,600 25.04 6.26
08-11-12 25.11 26.07 23.35 4,383,600 23.56 5.89
08-11-11 27.75 27.82 25.50 2,431,200 26.00 6.50
08-11-10 30.66 30.68 27.70 2,968,400 28.22 7.06
08-11-07 28.18 30.60 27.93 2,739,600 28.47 7.12
08-11-06 29.48 30.30 26.85 2,885,200 27.57 6.89
08-11-05 32.57 32.91 30.31 2,678,400 30.36 7.59
08-11-04 32.51 34.17 31.84 4,165,600 32.51 8.13
Date Open High Low Vol Cls adjCls
08-11-03 31.21 32.90 31.21 2,468,000 32.40 8.10
08-10-31 31.97 32.55 28.83 3,272,400 30.58 7.65
08-10-30 30.95 32.60 30.04 4,924,000 30.94 7.74
08-10-29 26.88 30.99 26.05 4,103,600 29.85 7.46
08-10-28 24.72 27.09 24.56 5,103,600 26.88 6.72
08-10-27 24.80 25.25 23.90 5,114,000 24.15 6.04
08-10-24 24.59 26.50 24.40 8,178,000 26.00 6.50
08-10-23 29.70 30.67 26.61 5,177,600 28.12 7.03
08-10-22 30.05 30.45 29.26 5,437,600 29.87 7.47
Date Open High Low Vol Cls adjCls
08-10-21 32.74 33.47 30.50 2,792,400 30.55 7.64
08-10-20 32.91 33.46 32.25 1,532,800 33.27 8.32
08-10-17 31.17 39.25 30.74 5,028,400 32.06 8.02
08-10-16 31.51 31.82 29.79 9,039,600 31.40 7.85
08-10-15 34.00 34.50 31.10 9,531,600 31.36 7.84
08-10-14 38.44 38.76 33.16 6,027,600 34.75 8.69
08-10-13 35.59 37.51 34.00 5,227,200 37.12 9.28
08-10-10 34.00 36.17 31.30 6,264,800 33.02 8.26
08-10-09 39.61 39.61 35.00 4,527,200 35.15 8.79
Date Open High Low Vol Cls adjCls
08-10-08 34.50 40.88 33.50 8,596,400 39.50 9.88
08-10-07 36.75 38.10 35.91 3,416,800 36.60 9.15
08-10-06 34.67 37.04 32.80 8,504,800 36.71 9.18
08-10-03 36.80 38.00 36.40 6,458,400 37.00 9.25
08-10-02 39.50 39.55 36.00 4,494,400 36.20 9.05
08-10-01 38.50 39.39 38.13 3,570,000 39.34 9.84
08-09-30 37.86 38.99 36.50 13,511,200 38.61 9.65
08-09-29 39.13 39.13 34.50 8,992,800 35.30 8.83
08-09-26 40.91 41.65 39.24 2,661,600 39.93 9.98
Date Open High Low Vol Cls adjCls
08-09-25 41.17 42.34 40.65 3,928,400 42.15 10.54
08-09-24 41.22 41.88 40.36 1,613,600 40.82 10.21
08-09-23 41.60 42.38 39.75 3,325,200 40.60 10.15
08-09-22 45.00 45.03 42.01 3,172,400 42.42 10.61
08-09-19 49.54 50.50 44.00 14,162,800 45.05 11.26
08-09-18 35.12 50.50 35.12 22,700,000 50.50 12.63
08-09-17 36.89 36.90 34.26 11,371,600 35.00 8.75
08-09-16 38.26 38.40 36.35 12,843,200 37.06 9.27
08-09-15 40.09 41.93 39.00 7,234,400 39.00 9.75
Date Open High Low Vol Cls adjCls
08-09-12 41.51 43.21 41.27 6,410,000 42.00 10.50
08-09-11 42.20 42.55 40.52 9,129,200 41.74 10.44
08-09-10 42.29 43.64 41.63 4,111,200 43.57 10.89
08-09-09 45.76 46.27 42.08 2,824,000 42.14 10.54
08-09-08 46.82 48.00 44.20 5,114,400 45.33 11.33
08-09-05 44.09 45.63 44.01 3,581,200 45.18 11.30
08-09-04 48.10 48.37 44.75 4,934,000 44.82 11.21
08-09-03 51.35 51.99 47.79 2,801,600 48.37 12.09
08-09-02 52.46 52.63 50.66 3,165,200 51.00 12.75
Date Open High Low Vol Cls adjCls
08-08-29 49.15 51.55 49.15 4,323,200 50.28 12.57
08-08-28 48.79 49.91 48.10 3,014,800 49.13 12.28
08-08-27 47.63 48.76 47.63 2,175,200 47.96 11.99
08-08-26 48.88 48.98 47.23 2,628,800 47.75 11.94
08-08-25 48.00 49.14 47.36 4,750,800 48.68 12.17
08-08-22 47.98 48.58 47.80 2,088,000 48.00 12.00
08-08-21 48.28 48.37 47.31 3,566,400 47.94 11.99
08-08-20 49.06 49.50 48.19 4,574,800 49.00 12.25
08-08-19 50.43 50.52 48.02 6,702,000 48.33 12.08
Date Open High Low Vol Cls adjCls
08-08-18 52.10 52.85 50.49 4,660,000 50.80 12.70
08-08-15 52.51 54.87 52.12 7,094,000 53.28 13.32
08-08-14 45.85 53.53 45.45 26,542,800 53.50 13.38
08-08-13 45.05 45.12 43.15 8,502,800 43.20 10.80
08-08-12 44.64 46.56 43.80 5,708,000 45.79 11.45
08-08-11 44.55 45.17 43.86 5,686,800 44.32 11.08
08-08-08 45.38 46.90 44.90 4,509,600 45.25 11.31
08-08-07 46.01 46.10 44.86 7,100,000 45.05 11.26
08-08-06 46.37 46.73 45.51 3,861,600 46.62 11.66
Date Open High Low Vol Cls adjCls
08-08-05 45.58 47.20 45.00 5,813,600 46.91 11.73
08-08-04 45.75 45.85 44.89 1,627,600 45.58 11.40
08-08-01 44.99 46.10 44.99 2,461,200 45.86 11.47
08-07-31 45.50 46.50 44.54 4,678,400 45.09 11.27
08-07-30 43.80 47.48 43.70 8,343,600 46.54 11.64
08-07-29 42.30 43.68 41.01 4,475,200 43.41 10.85
08-07-28 42.39 44.00 42.16 5,260,000 42.21 10.55
08-07-25 41.81 42.39 41.50 2,263,200 42.14 10.54
08-07-24 43.79 43.89 41.75 6,219,600 41.92 10.48
Date Open High Low Vol Cls adjCls
08-07-23 42.02 43.09 41.54 6,100,000 42.84 10.71
08-07-22 41.93 42.92 41.70 5,178,000 42.13 10.53
08-07-21 41.64 42.65 41.20 6,935,200 41.66 10.42
08-07-18 42.17 43.06 40.66 5,483,600 40.97 10.24
08-07-17 43.39 44.03 41.10 6,488,800 42.17 10.54
08-07-16 41.26 43.13 41.10 13,256,400 42.74 10.69
08-07-15 40.81 42.16 40.04 7,880,000 41.63 10.41
08-07-14 41.34 42.23 40.83 4,008,800 41.75 10.44
08-07-11 41.00 41.79 40.50 5,334,800 40.96 10.24
Date Open High Low Vol Cls adjCls
08-07-10 42.53 42.53 40.14 4,430,000 41.10 10.28
08-07-09 42.44 44.04 42.00 5,707,600 42.06 10.52
08-07-08 41.77 43.00 41.19 7,442,000 42.44 10.61
08-07-07 42.35 43.62 41.18 6,646,000 42.69 10.67
08-07-03 42.05 42.76 41.45 3,677,600 41.74 10.44
08-07-02 43.82 43.82 41.77 10,890,000 42.05 10.51
08-07-01 45.78 45.78 43.56 8,527,600 44.04 11.01
08-06-30 46.01 47.00 45.37 7,245,200 45.78 11.45
08-06-27 45.51 47.19 45.51 3,880,000 47.08 11.77
Date Open High Low Vol Cls adjCls
08-06-26 47.00 47.00 45.36 6,207,600 46.39 11.60
08-06-25 48.09 48.86 47.81 4,379,600 48.04 12.01
08-06-24 45.97 49.07 45.80 7,557,200 48.18 12.05
08-06-23 47.00 47.58 46.30 2,331,200 46.43 11.61
08-06-20 47.86 48.08 47.22 4,446,000 47.36 11.84
08-06-19 47.80 48.27 47.25 5,070,400 48.24 12.06
08-06-18 49.40 50.45 47.88 4,069,600 48.20 12.05
08-06-17 50.29 51.19 49.54 3,968,000 49.63 12.41
08-06-16 50.00 50.06 49.50 2,734,400 49.77 12.44
Date Open High Low Vol Cls adjCls
08-06-13 50.00 50.38 49.55 2,446,800 50.16 12.54
08-06-12 50.00 51.09 49.77 3,242,000 50.00 12.50
08-06-11 49.62 50.64 49.62 7,697,200 49.93 12.48
08-06-10 51.57 51.58 48.95 12,213,600 49.84 12.46
08-06-09 53.47 54.00 51.85 3,097,600 52.49 13.09
08-06-06 54.51 54.64 52.86 6,170,400 53.48 13.34
08-06-05 55.00 55.99 54.85 2,504,800 54.97 13.71
08-06-04 55.66 56.19 54.78 2,518,800 55.02 13.72
08-06-03 57.00 57.65 55.30 5,645,200 55.70 13.89
Date Open High Low Vol Cls adjCls
08-06-02 58.02 58.18 56.21 3,635,600 57.20 14.27
08-05-30 58.44 59.20 57.63 2,934,400 58.38 14.56
08-05-29 59.88 59.94 57.94 2,205,600 58.57 14.61
08-05-28 58.00 60.00 57.74 5,662,800 59.58 14.86
08-05-27 56.50 58.10 56.02 4,490,000 58.10 14.49
08-05-23 55.41 56.34 55.32 2,794,400 56.13 14.00
08-05-22 56.76 57.00 55.20 4,331,600 55.47 13.84
08-05-21 57.19 58.00 56.59 4,052,400 57.00 14.22
08-05-20 57.00 58.00 56.76 6,540,400 57.00 14.22
Date Open High Low Vol Cls adjCls
08-05-19 57.35 58.16 57.05 5,887,200 57.20 14.27
08-05-16 57.55 57.95 57.25 7,087,200 57.39 14.31
08-05-15 56.65 60.79 55.97 25,538,000 57.48 14.34
08-05-14 63.29 63.89 61.64 5,424,000 63.33 15.80
08-05-13 62.50 63.99 61.80 3,400,000 62.34 15.55
08-05-12 64.82 64.92 62.25 3,369,200 62.74 15.65
08-05-09 65.25 66.00 63.89 2,339,600 64.92 16.19
08-05-08 64.02 66.05 63.65 3,128,800 66.05 16.47
08-05-07 64.53 65.34 62.90 6,902,400 64.12 15.99
Date Open High Low Vol Cls adjCls
08-05-06 69.75 69.75 66.54 5,082,800 66.82 16.67
08-05-05 67.67 70.89 67.10 6,253,600 70.07 17.48
08-05-02 66.44 67.97 66.03 5,704,400 67.77 16.90
08-05-01 62.70 65.89 62.52 4,411,600 65.05 16.22
08-04-30 61.07 62.72 61.00 2,661,200 62.06 15.48
08-04-29 61.00 61.45 59.25 2,188,800 61.37 15.31
08-04-28 60.56 62.42 60.54 3,125,200 61.23 15.27
08-04-25 59.00 61.08 58.34 2,612,800 60.61 15.12
08-04-24 58.50 59.50 56.63 3,416,000 58.92 14.70
Date Open High Low Vol Cls adjCls
08-04-23 55.66 58.55 54.52 3,928,000 58.49 14.59
08-04-22 53.12 57.25 53.06 4,346,000 55.00 13.72
08-04-21 54.05 54.55 53.25 2,496,000 53.96 13.46
08-04-18 55.42 55.53 53.75 2,028,800 54.03 13.48
08-04-17 54.54 55.10 53.37 1,402,400 53.82 13.42
08-04-16 52.13 54.47 52.13 2,706,400 54.27 13.54
08-04-15 52.50 52.99 51.82 1,377,600 52.18 13.01
08-04-14 52.64 53.01 51.35 1,564,800 52.32 13.05
08-04-11 54.52 54.76 52.72 2,195,600 52.98 13.21
Date Open High Low Vol Cls adjCls
08-04-10 56.45 56.54 54.50 3,536,000 54.83 13.68
08-04-09 56.25 57.40 56.17 2,710,800 56.90 14.19
08-04-08 56.69 57.46 55.14 2,525,600 56.74 14.15
08-04-07 56.25 57.97 55.88 3,207,600 57.46 14.33
08-04-04 55.65 57.10 54.74 2,080,000 55.68 13.89
08-04-03 56.35 56.35 54.51 3,020,400 55.87 13.94
08-04-02 56.93 57.50 55.13 3,108,800 56.03 13.97
08-04-01 53.75 56.50 53.46 3,624,400 55.96 13.96
08-03-31 55.35 55.35 52.61 2,682,000 53.02 13.22
Date Open High Low Vol Cls adjCls
08-03-28 53.93 56.47 53.93 2,730,400 55.83 13.93
08-03-27 54.62 54.99 53.33 2,863,200 53.91 13.45
08-03-26 54.85 55.79 53.76 3,594,000 55.00 13.72
08-03-25 53.15 55.25 53.00 3,536,800 54.99 13.72
08-03-24 50.40 53.18 50.05 4,461,200 52.66 13.13
08-03-20 51.89 51.89 49.26 3,720,000 49.75 12.41
08-03-19 49.75 51.99 49.01 4,305,600 49.34 12.31
08-03-18 50.50 51.14 48.66 5,606,400 50.18 12.52
08-03-17 51.25 51.50 48.76 4,662,800 50.35 12.56
Date Open High Low Vol Cls adjCls
08-03-14 55.00 55.00 51.51 3,298,800 52.68 13.14
08-03-13 54.00 54.83 51.75 4,036,000 54.53 13.60
08-03-12 54.13 56.73 54.10 4,100,800 55.36 13.81
08-03-11 50.06 54.26 50.00 3,263,600 54.13 13.50
08-03-10 50.81 51.18 49.95 4,222,400 49.96 12.46
08-03-07 53.24 53.31 50.25 4,946,400 51.84 12.93
08-03-06 55.42 55.50 53.63 3,019,200 53.79 13.42
08-03-05 56.96 57.19 54.55 3,918,800 55.08 13.74
08-03-04 58.39 58.47 56.01 3,945,200 56.05 13.98
Date Open High Low Vol Cls adjCls
08-03-03 59.18 59.55 56.11 4,316,800 58.00 14.47
08-02-29 61.30 62.09 60.38 5,190,800 60.62 15.12
08-02-28 57.00 63.00 56.52 11,347,600 62.34 15.55
08-02-27 56.00 57.00 52.34 7,473,200 54.65 13.63
08-02-26 55.47 57.77 54.91 5,775,600 57.38 14.31
08-02-25 53.25 55.50 53.25 2,852,400 55.47 13.84
08-02-22 52.09 53.20 52.04 1,872,800 53.20 13.27
08-02-21 51.48 53.00 51.48 2,038,800 52.83 13.18
08-02-20 50.25 52.42 49.65 2,190,800 52.13 13.00
Date Open High Low Vol Cls adjCls
08-02-19 52.36 52.74 50.50 2,002,000 50.86 12.69
08-02-15 50.00 51.99 49.33 3,485,600 51.71 12.90
08-02-14 50.78 52.59 49.00 3,561,600 49.50 12.35
08-02-13 50.82 50.82 49.01 2,417,600 50.37 12.56
08-02-12 48.52 51.95 48.47 4,018,400 50.08 12.49
08-02-11 48.78 48.81 47.08 1,213,200 47.99 11.97
08-02-08 47.50 48.59 46.00 1,102,400 47.37 11.81
08-02-07 45.51 47.78 45.13 2,208,000 46.86 11.69
08-02-06 46.95 48.59 45.76 3,392,000 46.23 11.53
Date Open High Low Vol Cls adjCls
08-02-05 50.10 50.13 47.04 3,353,600 47.49 11.84
08-02-04 49.40 51.94 48.69 5,222,800 50.69 12.64
08-02-01 46.34 48.85 46.18 4,386,800 48.67 12.14
08-01-31 42.85 46.63 42.06 5,380,000 45.66 11.39
08-01-30 46.00 46.37 42.28 8,415,600 42.82 10.68
08-01-29 49.00 49.10 45.86 3,298,800 46.30 11.55
08-01-28 48.77 49.43 47.52 5,396,400 49.00 12.22
08-01-25 51.87 53.24 49.40 6,372,000 49.40 12.32
08-01-24 46.58 49.93 46.02 8,435,600 47.98 11.97
Date Open High Low Vol Cls adjCls
08-01-23 44.30 45.95 43.00 5,164,000 45.93 11.46
08-01-22 41.64 46.72 40.04 9,634,800 44.50 11.10
08-01-18 48.45 49.03 46.50 4,010,400 48.38 12.07
08-01-17 48.73 50.13 46.33 5,032,400 47.00 11.72
08-01-16 47.45 48.34 45.68 7,627,200 47.50 11.85
08-01-15 52.44 53.51 49.19 5,118,400 50.15 12.51
08-01-14 53.65 55.46 51.90 2,608,800 54.75 13.66
08-01-11 53.62 54.83 53.15 1,481,200 53.58 13.36
08-01-10 54.04 55.23 53.10 1,746,400 54.57 13.61
Date Open High Low Vol Cls adjCls
08-01-09 54.33 55.26 52.00 1,970,000 54.09 13.49
08-01-08 53.82 55.55 53.55 2,512,400 53.87 13.44
08-01-07 56.48 57.24 51.31 4,178,400 53.33 13.30
08-01-04 56.00 57.39 56.00 2,132,400 56.87 14.18
08-01-03 57.62 58.29 56.38 1,742,800 56.59 14.11
08-01-02 57.95 58.90 56.49 2,018,000 56.97 14.21
07-12-31 57.00 57.95 56.50 1,287,200 57.47 14.33
07-12-28 56.26 57.59 56.26 1,510,000 56.59 14.11
07-12-27 58.00 58.00 56.12 1,130,800 56.59 14.11
Date Open High Low Vol Cls adjCls
07-12-26 57.03 58.10 57.01 1,031,600 57.84 14.43
07-12-24 57.10 58.12 56.84 1,036,800 57.81 14.42
07-12-21 58.00 58.74 56.91 1,491,200 57.08 14.24
07-12-20 56.59 58.26 56.50 1,078,000 57.79 14.41
07-12-19 56.00 57.74 56.00 1,391,600 56.54 14.10
07-12-18 57.04 57.94 54.49 2,256,800 56.83 14.17
07-12-17 58.22 59.50 55.83 3,112,800 56.56 14.11
07-12-14 57.95 59.71 57.95 2,236,800 59.23 14.77
07-12-13 57.95 59.43 57.62 1,694,800 59.13 14.75
Date Open High Low Vol Cls adjCls
07-12-12 60.54 61.22 59.19 1,422,400 59.84 14.93
07-12-11 61.23 62.60 58.89 2,127,200 59.57 14.86
07-12-10 60.90 62.18 60.00 2,529,600 60.73 15.15
07-12-07 62.98 63.00 60.01 2,287,600 60.23 15.02
07-12-06 60.09 62.88 60.09 1,848,800 62.43 15.57
07-12-05 56.53 62.51 56.01 7,389,200 61.04 15.22
07-12-04 61.50 63.24 60.07 3,900,800 61.38 15.31
07-12-03 61.70 61.74 59.99 2,114,800 60.09 14.99
07-11-30 59.96 61.25 58.50 3,097,600 60.11 14.99
Date Open High Low Vol Cls adjCls
07-11-29 59.50 60.31 57.60 1,736,400 58.71 14.64
07-11-28 56.86 59.54 56.12 3,056,800 59.50 14.84
07-11-27 55.60 56.49 54.10 1,546,000 55.27 13.79
07-11-26 56.00 57.18 54.85 2,476,800 55.18 13.76
07-11-23 54.22 55.48 54.00 1,102,000 54.60 13.62
07-11-21 52.50 54.90 51.71 3,955,600 54.04 13.48
07-11-20 56.17 57.98 53.70 4,872,000 55.25 13.78
07-11-19 60.80 60.99 55.80 4,356,800 55.99 13.96
07-11-16 60.09 60.81 58.05 4,471,600 60.73 15.15
Date Open High Low Vol Cls adjCls
07-11-15 57.52 60.80 57.52 4,422,000 60.39 15.06
07-11-14 61.88 61.88 57.69 3,049,600 58.25 14.53
07-11-13 55.33 59.99 55.20 5,007,600 59.80 14.92
07-11-12 58.00 58.60 54.09 5,332,000 55.01 13.72
07-11-09 58.61 62.54 58.61 4,613,600 59.39 14.81
07-11-08 61.74 62.87 55.56 11,298,400 62.48 15.58
07-11-07 61.00 61.30 56.88 6,686,000 57.10 14.24
07-11-06 59.25 61.62 58.28 6,496,800 61.28 15.28
07-11-05 57.49 58.74 55.55 3,929,200 58.06 14.48
Date Open High Low Vol Cls adjCls
07-11-02 56.80 58.97 56.25 3,989,200 58.92 14.70
07-11-01 55.90 58.88 55.50 4,256,800 56.56 14.11
07-10-31 54.90 56.61 54.25 4,212,000 56.36 14.06
07-10-30 57.02 57.33 53.32 4,199,600 53.84 13.43
07-10-29 54.00 56.70 54.00 4,508,000 56.46 14.08
07-10-26 52.47 53.49 51.07 2,424,800 53.49 13.34
07-10-25 51.50 51.95 49.79 2,023,600 50.61 12.62
07-10-24 52.25 53.44 49.30 4,750,000 50.71 12.65
07-10-23 51.00 52.21 50.11 2,648,800 51.99 12.97
Date Open High Low Vol Cls adjCls
07-10-22 51.73 51.73 49.10 3,381,600 50.09 12.49
07-10-19 53.35 53.50 52.08 3,067,600 52.56 13.11
07-10-18 51.50 53.70 51.18 2,091,600 53.35 13.31
07-10-17 49.50 52.19 49.42 4,160,000 52.14 13.00
07-10-16 49.50 49.50 48.18 1,196,000 48.99 12.22
07-10-15 50.00 50.74 48.56 3,194,000 49.24 12.28
07-10-12 48.55 50.25 48.55 6,491,200 49.28 12.29
07-10-11 52.00 52.91 45.56 7,874,800 47.98 11.97
07-10-10 51.53 54.00 51.52 2,067,600 52.21 13.02
Date Open High Low Vol Cls adjCls
07-10-09 51.01 52.44 50.80 1,072,800 52.28 13.04
07-10-08 51.98 53.91 51.85 1,625,200 52.08 12.99
07-10-05 51.31 53.87 50.81 1,664,800 51.50 12.85
07-10-04 51.61 52.28 50.25 3,194,400 50.81 12.67
07-10-03 53.75 54.24 52.01 3,665,200 52.83 13.18
07-10-02 53.75 54.71 53.00 1,654,000 54.37 13.56
07-10-01 51.85 53.90 51.53 2,978,800 53.74 13.40
07-09-28 51.85 52.49 50.83 4,817,200 51.80 12.92
07-09-27 52.89 52.89 50.80 1,374,000 51.27 12.79
Date Open High Low Vol Cls adjCls
07-09-26 52.50 52.76 51.32 2,728,800 51.78 12.91
07-09-25 48.45 51.70 48.36 2,688,800 51.14 12.76
07-09-24 50.00 52.40 48.25 4,704,400 48.70 12.15
07-09-21 48.99 49.88 48.46 2,084,000 49.70 12.40
07-09-20 49.92 49.92 48.18 2,166,400 48.69 12.14
07-09-19 48.75 50.24 48.18 3,635,600 48.45 12.08
07-09-18 45.00 48.44 45.00 3,159,200 48.07 11.99
07-09-17 44.80 45.54 44.50 1,805,600 45.18 11.27
07-09-14 45.08 46.00 44.61 2,371,600 45.54 11.36
Date Open High Low Vol Cls adjCls
07-09-13 44.20 45.75 43.80 2,666,000 45.13 11.26
07-09-12 43.12 44.68 43.01 3,846,000 44.11 11.00
07-09-11 41.38 43.25 41.21 1,646,800 43.12 10.75
07-09-10 41.61 41.98 41.25 898,000 41.53 10.36
07-09-07 41.66 41.99 41.26 877,200 41.54 10.36
07-09-06 41.70 42.45 41.25 1,503,200 42.17 10.52
07-09-05 42.59 42.80 41.25 1,581,200 41.84 10.44
07-09-04 42.99 43.69 42.35 1,791,600 42.59 10.62
07-08-31 41.41 42.90 41.41 1,820,000 42.49 10.60
Date Open High Low Vol Cls adjCls
07-08-30 42.00 42.11 40.26 1,666,400 40.67 10.14
07-08-29 40.98 42.00 40.77 1,478,000 41.78 10.42
07-08-28 43.72 43.72 39.24 3,391,200 40.59 10.12
07-08-27 42.27 44.00 42.00 3,871,600 43.24 10.78
07-08-24 40.87 42.06 40.44 2,072,400 41.50 10.35
07-08-23 41.47 42.00 40.50 2,228,000 40.75 10.16
07-08-22 39.00 41.41 38.59 3,190,400 40.84 10.19
07-08-21 37.50 38.95 37.50 1,858,400 38.61 9.63
07-08-20 39.38 39.49 37.53 1,780,400 38.00 9.48
Date Open High Low Vol Cls adjCls
07-08-17 37.40 38.50 37.40 3,154,800 38.10 9.50
07-08-16 36.75 38.32 35.91 14,794,800 36.55 9.12
07-08-15 38.34 38.79 37.50 3,326,800 38.00 9.48
07-08-14 38.50 39.45 38.00 3,347,600 38.52 9.61
07-08-13 38.05 39.20 37.81 3,908,000 38.51 9.61
07-08-10 36.76 38.23 36.65 12,225,600 37.51 9.36
07-08-09 40.00 41.02 38.54 5,684,800 39.00 9.73
07-08-08 41.88 44.00 40.00 4,937,200 40.32 10.06
07-08-07 39.50 41.50 39.30 9,446,800 40.61 10.13
Date Open High Low Vol Cls adjCls
07-08-06 43.08 43.69 41.52 4,812,400 43.28 10.79
07-08-03 40.85 43.02 40.07 8,076,400 42.90 10.70
07-08-02 37.60 40.64 37.12 5,862,000 40.50 10.10
07-08-01 38.25 38.73 36.80 2,239,200 37.46 9.34
07-07-31 38.92 39.20 38.08 2,575,200 38.55 9.62
07-07-30 78.20 78.75 76.00 7,509,600 76.83 9.58
07-07-27 79.76 79.80 77.11 2,887,200 78.20 9.75
07-07-26 82.50 82.87 79.00 3,402,400 80.00 9.98
07-07-25 82.09 83.68 80.97 1,911,200 82.89 10.34
Date Open High Low Vol Cls adjCls
07-07-24 84.98 85.57 80.57 3,618,400 81.11 10.12
07-07-23 86.12 86.67 84.80 1,500,800 84.99 10.60
07-07-20 86.13 86.75 84.77 1,801,600 84.83 10.58
07-07-19 83.70 86.34 83.70 1,753,600 85.76 10.70
07-07-18 83.62 84.36 83.01 1,249,600 83.68 10.44
07-07-17 84.97 85.00 83.62 2,772,800 84.26 10.51
07-07-16 85.48 86.02 83.37 2,788,000 85.21 10.63
07-07-13 86.46 86.84 84.77 1,587,200 85.53 10.67
07-07-12 85.90 87.15 85.47 1,847,200 86.46 10.78
Date Open High Low Vol Cls adjCls
07-07-11 85.08 86.67 83.36 2,678,400 85.55 10.67
07-07-10 86.90 87.50 85.55 1,411,200 85.86 10.71
07-07-09 88.70 89.58 85.37 2,349,600 87.63 10.93
07-07-06 86.51 89.84 86.30 3,943,200 88.67 11.06
07-07-05 84.00 87.40 83.98 5,667,200 86.51 10.79
07-07-03 79.56 84.18 79.54 3,976,800 84.04 10.48
07-07-02 78.78 79.95 78.02 4,112,000 78.84 9.83
07-06-29 76.47 79.61 76.43 3,365,600 78.63 9.81
07-06-28 76.37 77.04 75.96 1,135,200 76.05 9.48
Date Open High Low Vol Cls adjCls
07-06-27 75.32 76.15 74.80 1,611,200 75.97 9.47
07-06-26 76.36 77.58 75.20 1,519,200 75.32 9.36
07-06-25 76.71 77.50 75.79 1,536,000 76.26 9.48
07-06-22 76.50 78.24 75.72 2,516,800 75.73 9.41
07-06-21 76.41 77.76 74.82 1,456,000 76.34 9.49
07-06-20 78.25 78.50 76.53 1,624,800 76.90 9.55
07-06-19 78.00 78.74 77.10 2,057,600 77.89 9.68
07-06-18 74.00 78.07 73.00 4,524,800 77.82 9.67
07-06-15 73.50 74.24 73.11 1,888,800 73.68 9.15
Date Open High Low Vol Cls adjCls
07-06-14 73.55 74.05 72.80 2,519,200 73.10 9.08
07-06-13 72.68 74.91 72.68 2,127,200 74.65 9.28
07-06-12 74.31 75.20 72.68 1,666,400 72.69 9.03
07-06-11 73.03 75.05 73.03 1,473,600 74.33 9.24
07-06-08 72.67 73.75 72.06 2,492,800 73.68 9.15
07-06-07 74.81 75.03 72.90 2,689,600 73.10 9.08
07-06-06 76.00 76.00 74.25 1,486,400 74.42 9.25
07-06-05 75.00 76.58 74.95 3,248,000 76.00 9.44
07-06-04 74.53 75.50 74.36 2,768,000 74.89 9.31
Date Open High Low Vol Cls adjCls
07-06-01 75.80 77.00 75.02 2,307,200 75.31 9.36
07-05-31 75.73 77.38 75.60 1,888,000 76.41 9.49
07-05-30 74.00 75.71 73.50 3,023,200 75.51 9.38
07-05-29 76.51 76.73 75.65 1,551,200 75.90 9.43
07-05-25 75.94 77.17 75.73 1,622,400 76.72 9.53
07-05-24 78.21 78.70 75.45 6,329,600 76.04 9.45
07-05-23 81.00 82.00 78.31 3,080,800 78.72 9.78
07-05-22 81.68 82.00 81.06 2,076,800 81.41 10.12
07-05-21 79.50 82.09 79.41 6,239,200 81.45 10.12
Date Open High Low Vol Cls adjCls
07-05-18 78.10 79.90 77.82 5,068,800 79.48 9.88
07-05-17 75.44 79.00 74.24 15,545,600 78.07 9.70
07-05-16 71.38 72.68 70.51 2,738,400 72.21 8.97
07-05-15 71.95 72.90 71.34 1,406,400 71.49 8.88
07-05-14 72.15 73.46 71.80 1,627,200 72.10 8.96
07-05-11 70.87 72.60 70.25 1,521,600 72.60 9.02
07-05-10 72.26 72.50 70.41 1,581,600 70.84 8.80
07-05-09 72.42 72.93 71.54 1,257,600 72.45 9.00
07-05-08 71.49 72.75 71.04 2,132,800 72.42 9.00
Date Open High Low Vol Cls adjCls
07-05-07 72.00 72.24 71.00 680,800 71.10 8.83
07-05-04 70.69 71.95 70.54 1,570,400 71.78 8.92
07-05-03 70.01 70.46 69.71 1,389,600 70.23 8.73
07-05-02 69.90 70.48 69.79 1,245,600 69.90 8.69
07-05-01 71.01 71.21 69.59 1,851,200 69.98 8.70
07-04-30 71.07 72.42 70.62 3,182,400 70.92 8.81
07-04-27 69.01 71.74 68.89 3,684,800 70.63 8.78
07-04-26 68.00 69.93 68.00 4,155,200 69.01 8.57
07-04-25 68.03 68.85 67.58 1,670,400 67.89 8.44
Date Open High Low Vol Cls adjCls
07-04-24 68.00 68.51 67.76 868,800 68.03 8.45
07-04-23 67.55 68.00 66.58 2,569,600 67.92 8.44
07-04-20 68.85 69.95 67.49 1,964,000 67.69 8.41
07-04-19 67.55 69.20 67.05 1,428,800 68.68 8.53
07-04-18 69.24 69.70 69.09 652,000 69.23 8.60
07-04-17 68.51 69.87 68.51 1,584,000 69.65 8.65
07-04-16 69.26 70.10 68.29 1,811,200 69.85 8.68
07-04-13 68.99 69.24 68.00 1,049,600 68.44 8.50
07-04-12 69.25 69.65 68.26 2,023,200 68.82 8.55
Date Open High Low Vol Cls adjCls
07-04-11 68.91 69.21 68.56 1,584,000 69.09 8.58
07-04-10 69.72 69.94 69.04 2,179,200 69.28 8.61
07-04-09 70.28 71.00 69.80 1,133,600 69.95 8.69
07-04-05 69.35 70.44 68.38 3,297,600 70.28 8.73
07-04-04 67.84 69.91 67.84 2,981,600 69.74 8.67
07-04-03 67.18 67.83 66.53 2,048,800 67.71 8.41
07-04-02 67.49 67.97 66.53 983,200 67.31 8.36
07-03-30 66.75 67.48 66.03 1,521,600 66.99 8.32
07-03-29 65.20 66.78 65.19 1,698,400 66.73 8.29
Date Open High Low Vol Cls adjCls
07-03-28 65.62 65.98 64.76 1,723,200 65.23 8.10
07-03-27 66.89 67.18 65.59 1,873,600 65.86 8.18
07-03-26 67.57 67.61 66.68 2,074,400 67.43 8.38
07-03-23 67.05 67.57 66.75 1,167,200 67.05 8.33
07-03-22 67.49 68.37 66.95 2,386,400 67.21 8.35
07-03-21 66.00 67.47 65.52 2,632,000 67.27 8.36
07-03-20 65.21 66.20 64.43 2,045,600 66.07 8.21
07-03-19 65.38 66.60 65.29 5,007,200 65.55 8.14
07-03-16 62.76 65.02 62.66 3,548,800 64.60 8.03
Date Open High Low Vol Cls adjCls
07-03-15 62.66 63.00 62.35 2,185,600 62.76 7.80
07-03-14 60.27 63.64 59.86 4,595,200 62.27 7.74
07-03-13 61.25 61.76 60.06 3,125,600 60.64 7.53
07-03-12 60.14 61.64 59.75 3,206,400 61.20 7.60
07-03-09 59.17 60.48 59.00 2,993,600 60.21 7.48
07-03-08 57.96 59.65 57.96 2,078,400 58.55 7.27
07-03-07 58.95 59.05 57.48 1,916,800 57.81 7.18
07-03-06 57.02 59.00 57.02 2,538,400 58.95 7.32
07-03-05 55.89 57.00 55.05 4,940,800 55.94 6.95
Date Open High Low Vol Cls adjCls
07-03-02 58.72 59.90 57.77 3,414,400 57.78 7.18
07-03-01 58.40 59.66 57.50 5,117,600 58.99 7.33
07-02-28 59.35 60.50 58.00 5,064,000 59.01 7.33
07-02-27 58.49 60.16 57.60 6,509,600 58.64 7.29
07-02-26 61.78 62.41 61.71 1,808,000 61.76 7.67
07-02-23 61.90 62.45 61.62 1,774,400 61.99 7.70
07-02-22 63.50 63.50 61.76 1,988,000 62.15 7.72
07-02-21 62.49 63.24 62.26 2,339,200 62.99 7.83
07-02-20 62.94 63.88 61.50 4,522,400 62.79 7.80
Date Open High Low Vol Cls adjCls
07-02-16 61.40 61.80 60.54 2,965,600 61.74 7.67
07-02-15 62.00 62.32 61.15 3,757,600 61.25 7.61
07-02-14 60.30 62.36 59.14 8,800,000 61.82 7.68
07-02-13 60.41 61.00 57.15 13,181,600 58.39 7.26
07-02-12 63.10 64.30 59.20 18,288,800 60.25 7.49
07-02-09 69.60 70.19 66.76 3,365,600 67.62 8.40
07-02-08 69.64 70.39 69.05 2,752,800 69.56 8.64
07-02-07 70.00 71.26 69.43 4,060,800 69.64 8.65
07-02-06 69.33 70.34 68.60 1,854,400 69.79 8.67
Date Open High Low Vol Cls adjCls
07-02-05 68.88 70.39 67.55 3,460,000 69.25 8.60
07-02-02 68.05 69.39 67.29 3,357,600 68.63 8.53
07-02-01 70.71 70.97 66.60 8,801,600 67.44 8.38
07-01-31 73.14 73.35 70.11 6,401,600 71.11 8.84
07-01-30 73.00 74.68 72.39 5,711,200 74.49 9.26
07-01-29 70.22 73.07 70.15 4,976,800 72.60 9.02
07-01-26 70.33 70.42 69.77 2,232,800 69.90 8.69
07-01-25 70.49 71.00 69.01 3,499,200 69.78 8.67
07-01-24 69.19 70.76 68.50 4,595,200 69.95 8.69
Date Open High Low Vol Cls adjCls
07-01-23 65.60 68.36 65.60 4,674,400 67.11 8.34
07-01-22 64.73 66.70 64.30 3,866,400 65.85 8.18
07-01-19 63.67 64.36 63.14 2,184,000 64.22 7.98
07-01-18 64.70 65.25 63.66 2,899,200 63.77 7.92
07-01-17 65.95 65.95 64.58 2,069,600 64.77 8.05
07-01-16 65.38 66.00 65.32 2,386,400 65.68 8.16
07-01-12 64.80 65.31 64.24 1,946,400 64.73 8.04
07-01-11 65.53 65.79 64.17 2,699,200 64.49 8.01
07-01-10 65.20 65.53 63.78 2,488,000 65.02 8.08
Date Open High Low Vol Cls adjCls
07-01-09 65.57 66.43 64.75 3,512,000 65.54 8.14
07-01-08 65.78 67.00 64.39 4,196,000 65.16 8.10
07-01-05 67.70 67.70 64.65 3,896,800 65.32 8.12
07-01-04 66.28 67.60 65.20 3,513,600 67.21 8.35
07-01-03 63.00 67.67 63.00 5,928,000 65.58 8.15
06-12-29 63.40 63.40 62.13 1,264,000 62.37 7.75
06-12-28 63.50 63.76 63.11 831,200 63.40 7.88
06-12-27 63.02 63.96 62.32 1,292,800 63.72 7.92
06-12-26 63.30 63.74 62.82 896,000 63.37 7.87
Date Open High Low Vol Cls adjCls
06-12-22 61.73 63.36 61.61 2,112,800 62.95 7.82
06-12-21 63.28 63.79 61.68 2,913,600 62.43 7.76
06-12-20 63.76 65.31 62.88 3,713,600 63.45 7.88
06-12-19 63.16 64.23 63.01 2,873,600 63.62 7.90
06-12-18 62.71 63.94 62.44 4,412,000 63.26 7.86
06-12-15 62.00 62.99 61.40 4,259,200 62.16 7.72
06-12-14 60.60 62.00 60.10 2,503,200 61.37 7.63
06-12-13 61.34 61.34 59.97 2,172,800 60.57 7.53
06-12-12 61.70 61.84 60.10 4,371,200 60.90 7.57
Date Open High Low Vol Cls adjCls
06-12-11 58.38 62.35 57.79 7,323,200 61.54 7.65
06-12-08 55.67 58.26 55.67 3,910,400 58.03 7.21
06-12-07 56.08 56.17 55.41 1,057,600 55.82 6.94
06-12-06 56.30 56.62 55.72 1,720,000 56.03 6.96
06-12-05 54.98 56.60 54.77 3,389,600 56.15 6.98
06-12-04 53.62 55.00 53.62 1,280,800 54.59 6.78
06-12-01 55.05 55.12 53.52 1,767,200 53.66 6.67
06-11-30 55.24 55.82 55.14 1,033,600 55.52 6.90
06-11-29 53.16 55.20 53.14 1,780,800 54.98 6.83
Date Open High Low Vol Cls adjCls
06-11-28 55.01 55.22 53.20 2,937,600 54.33 6.75
06-11-27 57.05 57.50 55.22 2,330,400 55.25 6.86
06-11-24 56.00 57.31 56.00 1,406,400 56.85 7.06
06-11-22 56.00 56.80 56.00 1,475,200 56.45 7.01
06-11-21 56.10 56.36 55.72 2,837,600 56.05 6.96
06-11-20 55.49 56.79 54.99 4,344,800 56.10 6.97
06-11-17 56.00 56.68 55.46 4,473,600 56.00 6.96
06-11-16 58.98 58.98 55.78 5,929,600 56.00 6.96
06-11-15 58.76 59.94 58.75 4,074,400 59.50 7.39
Date Open High Low Vol Cls adjCls
06-11-14 57.90 59.13 57.00 3,976,000 58.88 7.32
06-11-13 56.95 58.75 56.50 6,434,400 57.75 7.18
06-11-10 53.35 57.80 53.01 9,588,000 57.66 7.16
06-11-09 51.01 54.45 50.86 8,307,200 53.25 6.62
06-11-08 52.53 53.75 52.50 4,764,000 53.69 6.67
06-11-07 49.61 53.40 49.60 8,832,800 52.67 6.54
06-11-06 48.50 49.50 48.07 4,691,200 49.34 6.13
06-11-03 48.00 48.25 47.56 1,793,600 47.69 5.93
06-11-02 47.46 48.57 47.46 2,648,800 47.85 5.95
Date Open High Low Vol Cls adjCls
06-11-01 49.00 49.00 47.26 2,556,800 47.39 5.89
06-10-31 48.95 49.57 48.54 1,555,200 49.00 6.09
06-10-30 48.80 49.00 48.21 951,200 48.90 6.08
06-10-27 50.23 50.23 48.38 2,506,400 48.75 6.06
06-10-26 49.63 50.48 49.30 2,048,000 50.10 6.22
06-10-25 48.45 49.90 48.01 3,910,400 49.66 6.17
06-10-24 46.36 48.33 46.05 2,452,000 48.01 5.97
06-10-23 46.38 46.76 46.04 1,635,200 46.29 5.75
06-10-20 46.05 46.77 45.99 1,094,400 46.55 5.78
Date Open High Low Vol Cls adjCls
06-10-19 47.00 47.44 46.21 1,732,800 46.53 5.78
06-10-18 45.99 47.40 45.81 3,604,800 47.08 5.85
06-10-17 45.85 45.85 45.05 1,581,600 45.30 5.63
06-10-16 46.00 46.05 45.48 3,369,600 45.80 5.69
06-10-13 46.15 46.48 45.92 1,130,400 46.12 5.73
06-10-12 45.40 46.34 45.40 3,520,000 46.26 5.75
06-10-11 47.50 48.00 45.30 3,916,800 45.33 5.63
06-10-10 48.00 48.50 47.08 1,941,600 47.84 5.94
06-10-09 47.31 48.00 47.01 1,216,800 48.00 5.96
Date Open High Low Vol Cls adjCls
06-10-06 47.12 47.70 46.46 2,292,800 47.53 5.91
06-10-05 46.85 47.19 46.68 2,043,200 46.99 5.84
06-10-04 47.28 47.33 46.21 2,395,200 46.85 5.82
06-10-03 45.45 47.92 45.22 4,504,000 47.57 5.91
06-10-02 45.00 46.05 44.90 3,498,400 45.86 5.70
06-09-29 44.90 45.58 44.75 1,721,600 44.95 5.59
06-09-28 44.99 45.89 44.57 3,721,600 44.90 5.58
06-09-27 44.42 44.80 43.85 4,444,000 44.47 5.53
06-09-26 44.72 45.00 43.55 4,132,000 44.15 5.49
Date Open High Low Vol Cls adjCls
06-09-25 45.00 45.42 43.37 5,754,400 44.49 5.53
06-09-22 46.50 46.64 45.14 3,437,600 45.25 5.62
06-09-21 47.45 48.00 46.37 2,386,400 46.56 5.79
06-09-20 48.37 48.75 47.20 3,448,800 47.45 5.90
06-09-19 49.70 49.74 47.02 5,234,400 48.37 6.01
06-09-18 49.51 49.82 48.78 3,609,600 49.58 6.16
06-09-15 48.50 49.55 47.70 3,020,800 49.35 6.13
06-09-14 48.33 49.49 47.02 4,060,000 48.77 6.06
06-09-13 51.08 51.34 45.80 11,723,200 48.77 6.06
Date Open High Low Vol Cls adjCls
06-09-12 51.20 51.81 50.70 2,399,200 51.15 6.36
06-09-11 51.50 52.25 50.87 1,238,400 51.63 6.42
06-09-08 52.52 52.54 51.26 1,066,400 51.63 6.42
06-09-07 52.34 52.34 51.58 1,392,000 52.04 6.47
06-09-06 52.53 52.82 52.05 1,172,800 52.13 6.48
06-09-05 51.48 52.90 51.48 2,109,600 52.70 6.55
06-09-01 51.96 52.30 51.43 1,005,600 51.69 6.42
06-08-31 51.66 52.10 51.01 1,693,600 51.63 6.42
06-08-30 52.00 52.15 51.35 919,200 51.94 6.45
Date Open High Low Vol Cls adjCls
06-08-29 51.70 52.15 50.88 1,361,600 51.99 6.46
06-08-28 50.13 51.90 50.10 2,111,200 51.44 6.39
06-08-25 50.93 51.40 50.12 1,764,000 50.52 6.28
06-08-24 50.52 51.00 50.05 2,032,000 50.73 6.30
06-08-23 49.30 50.59 49.03 2,753,600 50.47 6.27
06-08-22 49.10 49.94 49.00 1,918,400 49.19 6.11
06-08-21 48.80 49.43 48.66 1,964,000 49.15 6.11
06-08-18 49.34 49.84 48.54 2,896,000 49.47 6.15
06-08-17 48.91 49.86 48.49 3,710,400 49.11 6.10
Date Open High Low Vol Cls adjCls
06-08-16 48.72 49.50 47.56 3,877,600 48.80 6.06
06-08-15 45.11 48.47 45.00 6,836,000 48.01 5.97
06-08-14 43.70 46.10 43.50 5,892,800 44.82 5.57
06-08-11 44.49 45.00 43.75 2,254,400 43.85 5.45
06-08-10 42.80 45.80 42.40 12,510,400 44.71 5.56
06-08-09 45.67 47.50 44.47 5,944,800 44.75 5.56
06-08-08 45.28 46.39 45.28 3,915,200 45.67 5.67
06-08-07 46.25 46.72 45.30 2,972,000 45.50 5.65
06-08-04 48.46 49.25 46.28 3,100,800 46.49 5.78
Date Open High Low Vol Cls adjCls
06-08-03 48.50 49.00 45.90 4,271,200 48.30 6.00
06-08-02 48.67 49.73 48.67 2,012,000 49.25 6.12
06-08-01 50.45 50.50 48.67 2,351,200 48.99 6.09
06-07-31 50.15 51.00 49.80 1,635,200 50.62 6.29
06-07-28 48.55 50.10 48.00 2,803,200 49.89 6.20
06-07-27 48.00 48.69 48.00 2,108,000 48.03 5.97
06-07-26 48.60 48.71 47.46 959,200 48.33 6.01
06-07-25 48.12 48.86 47.10 2,103,200 48.42 6.02
06-07-24 47.95 49.00 47.95 2,449,600 48.25 6.00
Date Open High Low Vol Cls adjCls
06-07-21 48.97 49.00 47.64 3,544,800 47.90 5.95
06-07-20 50.00 50.47 48.43 3,711,200 48.66 6.05
06-07-19 50.62 51.22 49.38 3,372,800 49.91 6.20
06-07-18 50.40 50.78 49.34 1,876,000 50.02 6.22
06-07-17 49.52 50.90 49.52 1,860,800 49.82 6.19
06-07-14 51.11 51.25 49.50 3,619,200 49.50 6.15
06-07-13 53.84 53.84 50.79 3,704,000 51.22 6.36
06-07-12 53.00 54.43 53.00 2,508,000 53.85 6.69
06-07-11 52.91 52.93 51.20 1,748,800 52.50 6.52
Date Open High Low Vol Cls adjCls
06-07-10 53.50 54.94 52.76 1,981,600 53.10 6.60
06-07-07 54.85 54.85 51.73 3,342,400 53.72 6.67
06-07-06 56.34 56.50 54.44 2,236,800 54.84 6.81
06-07-05 52.88 56.30 52.00 4,988,800 55.92 6.95
06-07-03 51.60 52.96 50.98 877,600 52.78 6.56
06-06-30 50.20 51.71 50.07 1,794,400 51.05 6.34
06-06-29 50.50 51.73 49.80 2,786,400 50.07 6.22
06-06-28 50.51 50.79 49.65 1,480,800 50.50 6.27
06-06-27 51.40 52.17 49.77 2,540,800 50.02 6.18
Date Open High Low Vol Cls adjCls
06-06-26 51.35 51.59 50.30 1,391,200 51.29 6.34
06-06-23 50.51 53.31 50.09 3,089,600 51.29 6.34
06-06-22 49.00 52.06 48.65 4,552,000 50.97 6.30
06-06-21 47.77 49.63 47.50 3,924,800 49.01 6.06
06-06-20 49.00 49.11 47.89 2,560,000 48.18 5.96
06-06-19 49.38 49.61 48.25 1,628,000 49.03 6.06
06-06-16 48.70 49.41 47.80 2,084,800 49.07 6.07
06-06-15 45.90 48.98 45.53 4,178,400 48.72 6.02
06-06-14 44.21 45.52 43.00 3,440,000 44.88 5.55
Date Open High Low Vol Cls adjCls
06-06-13 46.02 46.02 43.75 5,891,200 44.93 5.55
06-06-12 48.48 48.90 46.45 2,061,600 46.55 5.75
06-06-09 46.98 49.22 46.98 3,168,000 48.12 5.95
06-06-08 48.00 48.20 44.06 8,368,000 47.20 5.83
06-06-07 48.50 50.34 48.21 3,929,600 48.21 5.96
06-06-06 48.40 49.19 47.88 2,543,200 48.77 6.03
06-06-05 48.00 49.50 48.00 2,004,800 48.42 5.99
06-06-02 49.52 49.60 48.00 2,628,800 48.47 5.99
06-06-01 48.50 49.86 48.00 1,832,800 49.43 6.11
Date Open High Low Vol Cls adjCls
06-05-31 47.19 48.88 47.19 2,732,000 48.10 5.95
06-05-30 48.87 49.43 47.00 5,268,800 47.41 5.86
06-05-26 46.70 49.17 46.70 4,264,800 49.10 6.07
06-05-25 46.34 46.79 45.98 3,751,200 46.70 5.77
06-05-24 46.43 47.62 44.52 5,121,600 45.85 5.67
06-05-23 45.67 48.00 45.67 3,528,000 46.63 5.76
06-05-22 48.71 48.71 44.99 6,570,400 45.59 5.64
06-05-19 47.87 50.15 46.52 6,623,200 48.60 6.01
06-05-18 49.78 50.90 47.10 15,004,800 47.80 5.91
Date Open High Low Vol Cls adjCls
06-05-17 47.25 47.28 45.00 5,544,000 45.30 5.60
06-05-16 46.63 47.29 46.19 3,744,800 46.93 5.80
06-05-15 46.90 46.92 44.40 6,072,000 45.94 5.68
06-05-12 48.93 49.00 46.18 4,799,200 46.94 5.80
06-05-11 51.00 51.00 48.25 3,113,600 49.61 6.13
06-05-10 50.72 52.17 49.65 5,970,400 49.96 6.18
06-05-09 48.99 49.35 48.10 2,092,000 48.97 6.05
06-05-08 48.48 49.67 48.00 3,998,400 48.36 5.98
06-05-05 47.33 48.34 47.20 2,460,000 47.60 5.88
Date Open High Low Vol Cls adjCls
06-05-04 46.52 47.34 45.64 7,566,400 46.82 5.79
06-05-03 45.73 45.89 45.23 2,068,000 45.40 5.61
06-05-02 45.48 45.96 44.78 2,516,000 45.31 5.60
06-05-01 46.32 46.32 45.00 2,531,200 45.01 5.56
06-04-28 46.39 46.46 44.67 2,464,800 45.00 5.56
06-04-27 43.90 46.65 41.67 9,154,400 45.25 5.59
06-04-26 46.10 46.31 43.31 7,179,200 44.17 5.46
06-04-25 48.24 48.73 47.15 2,562,400 47.30 5.85
06-04-24 47.58 47.99 46.54 1,755,200 47.69 5.90
Date Open High Low Vol Cls adjCls
06-04-21 47.24 48.49 46.16 2,917,600 46.76 5.78
06-04-20 46.25 47.27 45.70 4,092,000 47.00 5.81
06-04-19 45.34 45.78 44.57 2,501,600 45.72 5.65
06-04-18 43.95 45.18 43.95 3,797,600 44.90 5.55
06-04-17 42.96 43.74 42.62 1,813,600 42.95 5.31
06-04-13 42.59 43.48 42.37 1,996,000 42.83 5.29
06-04-12 42.34 42.74 41.65 1,535,200 42.31 5.23
06-04-11 43.68 43.68 41.75 2,671,200 41.96 5.19
06-04-10 86.99 88.00 86.32 2,137,600 86.87 5.37
Date Open High Low Vol Cls adjCls
06-04-07 86.11 86.88 85.62 1,774,400 86.47 5.34
06-04-06 85.00 86.38 84.01 2,568,000 85.55 5.29
06-04-05 84.16 84.63 83.10 681,600 84.63 5.23
06-04-04 83.84 84.75 82.89 2,209,600 83.99 5.19
06-04-03 84.03 85.00 83.36 3,150,400 83.86 5.18
06-03-31 82.73 84.61 81.77 5,486,400 82.70 5.11
06-03-30 82.69 82.75 81.28 1,544,000 81.89 5.06
06-03-29 81.48 82.48 80.71 1,262,400 82.10 5.07
06-03-28 83.20 83.20 80.00 1,652,800 80.84 5.00
Date Open High Low Vol Cls adjCls
06-03-27 82.25 83.56 82.03 2,641,600 82.54 5.10
06-03-24 83.13 83.50 81.55 1,816,000 81.69 5.05
06-03-23 82.00 84.12 81.25 1,774,400 82.75 5.11
06-03-22 80.20 82.01 78.87 2,337,600 81.90 5.06
06-03-21 82.00 82.04 79.51 3,054,400 79.71 4.93
06-03-20 82.52 83.60 81.33 4,472,000 81.54 5.04
06-03-17 81.11 82.00 80.58 2,585,600 81.76 5.05
06-03-16 79.47 83.55 78.51 5,619,200 81.44 5.03
06-03-15 78.65 80.50 78.65 3,555,200 79.73 4.93
Date Open High Low Vol Cls adjCls
06-03-14 79.50 79.50 77.23 2,803,200 79.01 4.88
06-03-13 75.80 80.10 75.45 5,753,600 79.49 4.91
06-03-10 73.73 75.63 73.32 1,972,800 75.50 4.67
06-03-09 74.20 74.20 72.56 2,904,000 73.45 4.54
06-03-08 75.35 75.35 73.58 3,097,600 74.19 4.59
06-03-07 75.30 75.86 74.05 1,728,000 75.36 4.66
06-03-06 76.88 77.20 74.70 1,974,400 75.33 4.66
06-03-03 75.89 76.39 75.20 4,129,600 75.74 4.68
06-03-02 76.01 76.69 75.13 1,830,400 75.53 4.67
Date Open High Low Vol Cls adjCls
06-03-01 76.07 78.47 75.85 5,660,800 76.01 4.70
06-02-28 72.83 77.97 72.83 9,043,200 77.55 4.79
06-02-27 76.82 76.85 72.83 7,952,000 73.30 4.53
06-02-24 72.43 76.14 71.25 6,681,600 75.76 4.68
06-02-23 69.11 76.80 68.85 32,923,200 73.00 4.51
06-02-22 67.49 67.70 64.00 7,755,200 64.69 4.00
06-02-21 68.75 68.75 64.62 6,275,200 66.84 4.13
06-02-17 63.97 67.89 63.64 7,432,000 67.73 4.19
06-02-16 63.99 64.19 63.00 1,755,200 63.64 3.93
Date Open High Low Vol Cls adjCls
06-02-15 61.75 64.41 61.46 3,438,400 64.09 3.96
06-02-14 61.55 61.55 60.98 1,137,600 61.40 3.80
06-02-13 62.26 62.26 60.81 2,651,200 61.00 3.77
06-02-10 62.25 62.45 61.07 2,552,000 61.23 3.78
06-02-09 62.62 63.00 61.55 1,499,200 61.63 3.81
06-02-08 61.84 63.28 61.10 2,732,800 62.05 3.84
06-02-07 65.00 65.00 61.00 4,064,000 61.00 3.77
06-02-06 63.20 65.00 63.00 4,539,200 64.42 3.98
06-02-03 62.39 63.50 62.31 2,795,200 62.96 3.89
Date Open High Low Vol Cls adjCls
06-02-02 63.49 63.50 62.07 2,817,600 62.11 3.84
06-02-01 62.25 63.00 61.09 3,540,800 62.77 3.88
06-01-31 64.59 64.59 61.04 4,043,200 61.92 3.83
06-01-30 64.87 65.64 63.31 4,032,000 63.38 3.92
06-01-27 63.89 63.94 62.50 3,724,800 63.25 3.91
06-01-26 59.20 62.73 58.62 6,902,400 62.38 3.86
06-01-25 58.18 59.60 58.00 2,273,600 58.51 3.62
06-01-24 57.06 58.20 57.01 3,320,000 57.63 3.56
06-01-23 59.12 59.22 55.63 7,680,000 57.11 3.53
Date Open High Low Vol Cls adjCls
06-01-20 60.06 60.63 58.98 2,441,600 59.19 3.66
06-01-19 60.63 62.34 59.49 4,315,200 59.49 3.68
06-01-18 60.13 62.00 59.77 2,008,000 60.21 3.72
06-01-17 63.20 63.29 60.89 2,059,200 61.13 3.78
06-01-13 60.72 63.84 60.67 3,540,800 62.81 3.88
06-01-12 65.99 65.99 60.49 6,232,000 60.96 3.77
06-01-11 66.92 68.50 64.26 6,300,800 65.73 4.06
06-01-10 65.50 66.30 64.50 2,211,200 66.09 4.08
06-01-09 65.80 67.19 64.45 7,388,800 65.78 4.07
Date Open High Low Vol Cls adjCls
06-01-06 64.84 65.66 64.14 4,360,000 65.00 4.02
06-01-05 66.10 66.10 63.35 5,990,400 64.21 3.97
06-01-04 59.51 65.25 59.40 11,161,600 65.22 4.03
06-01-03 58.50 59.00 57.81 3,100,800 58.92 3.64
05-12-30 58.80 58.80 57.62 2,201,600 57.75 3.57
05-12-29 59.62 59.80 58.35 1,859,200 58.64 3.62
05-12-28 59.40 59.66 58.80 1,683,200 59.20 3.66
05-12-27 60.00 60.00 58.82 2,374,400 59.51 3.68
05-12-23 59.60 60.10 59.25 2,440,000 59.87 3.70
Date Open High Low Vol Cls adjCls
05-12-22 58.14 59.40 58.10 5,395,200 59.18 3.66
05-12-21 58.00 58.35 57.53 1,342,400 58.22 3.60
05-12-20 58.42 58.95 57.72 3,985,600 58.00 3.58
05-12-19 58.01 59.40 58.00 6,857,600 58.72 3.63
05-12-16 56.73 59.38 56.73 3,305,600 58.28 3.60
05-12-15 56.78 57.50 54.21 7,756,800 57.27 3.54
05-12-14 54.23 56.72 54.18 5,788,800 56.71 3.51
05-12-13 53.62 54.88 53.40 4,742,400 54.55 3.37
05-12-12 53.42 54.40 53.00 4,059,200 53.35 3.30
Date Open High Low Vol Cls adjCls
05-12-09 54.61 54.67 52.03 7,294,400 52.45 3.24
05-12-08 53.50 54.58 53.50 1,816,000 54.23 3.35
05-12-07 54.00 54.34 53.63 2,622,400 53.70 3.32
05-12-06 55.00 55.00 53.50 5,222,400 54.19 3.35
05-12-05 57.03 57.14 54.83 4,417,600 55.08 3.40
05-12-02 60.25 60.29 56.66 7,939,200 57.03 3.52
05-12-01 58.25 60.45 58.25 3,329,600 60.38 3.73
05-11-30 58.36 58.50 57.71 3,771,200 58.29 3.60
05-11-29 57.79 58.46 57.62 1,582,400 58.36 3.61
Date Open High Low Vol Cls adjCls
05-11-28 57.94 58.21 56.49 3,627,200 57.55 3.56
05-11-25 58.00 58.40 57.33 590,400 57.90 3.58
05-11-23 57.39 58.42 56.18 3,088,000 57.69 3.57
05-11-22 58.50 58.50 57.00 2,404,800 57.48 3.55
05-11-21 56.68 57.53 55.57 2,513,600 57.53 3.56
05-11-18 55.36 56.50 54.95 5,324,800 56.50 3.49
05-11-17 52.15 55.30 52.15 3,753,600 55.20 3.41
05-11-16 52.25 52.62 51.15 7,604,800 51.96 3.21
05-11-15 55.55 55.62 51.69 11,412,800 52.37 3.24
Date Open High Low Vol Cls adjCls
05-11-14 54.97 55.83 54.55 4,936,000 55.42 3.43
05-11-11 54.50 57.00 54.09 12,054,400 55.40 3.42
05-11-10 58.00 58.53 56.00 6,755,200 56.50 3.49
05-11-09 57.29 59.47 56.55 3,646,400 57.06 3.53
05-11-08 57.64 58.87 55.50 6,678,400 57.81 3.57
05-11-07 61.16 61.16 57.83 3,934,400 58.23 3.60
05-11-04 60.35 61.20 60.35 1,296,000 61.05 3.77
05-11-03 60.00 62.12 59.89 4,648,000 60.40 3.73
05-11-02 58.85 59.95 58.50 3,262,400 59.95 3.71
Date Open High Low Vol Cls adjCls
05-11-01 57.20 59.00 56.96 2,963,200 58.93 3.64
05-10-31 58.32 58.90 56.97 4,051,200 57.53 3.56
05-10-28 58.04 58.84 57.76 1,691,200 57.94 3.58
05-10-27 58.94 59.76 57.25 2,340,800 58.85 3.64
05-10-26 60.60 60.60 59.14 1,454,400 59.17 3.66
05-10-25 61.06 61.23 59.93 608,000 60.50 3.74
05-10-24 59.03 61.95 58.62 1,830,400 61.25 3.79
05-10-21 58.22 59.46 58.22 776,000 58.87 3.64
05-10-20 58.44 59.33 57.39 1,139,200 57.99 3.58
Date Open High Low Vol Cls adjCls
05-10-19 58.22 58.90 57.90 2,499,200 58.58 3.62
05-10-18 60.00 60.49 58.50 2,220,800 58.50 3.62
05-10-17 59.59 60.82 59.59 1,896,000 60.50 3.74
05-10-14 59.25 60.65 59.25 1,184,000 59.66 3.69
05-10-13 57.26 59.99 57.26 3,040,000 59.59 3.68
05-10-12 58.48 58.77 55.98 3,502,400 57.49 3.55
05-10-11 62.17 62.49 58.10 5,574,400 58.80 3.63
05-10-10 63.49 63.49 61.20 1,955,200 62.00 3.83
05-10-07 63.01 63.49 62.20 985,600 63.15 3.90
Date Open High Low Vol Cls adjCls
05-10-06 61.70 62.14 61.00 1,651,200 62.01 3.83
05-10-05 64.71 65.59 61.43 2,144,000 62.04 3.83
05-10-04 64.00 66.66 63.70 4,187,200 63.79 3.94
05-10-03 64.00 64.29 62.71 1,880,000 63.63 3.93
05-09-30 65.23 65.44 63.82 2,288,000 64.08 3.96
05-09-29 65.07 65.79 63.46 2,830,400 64.94 4.01
05-09-28 66.00 66.09 65.03 4,603,200 65.20 4.03
05-09-27 66.66 66.66 65.85 5,396,800 66.21 4.09
05-09-26 62.93 66.70 62.93 5,190,400 66.28 4.10
Date Open High Low Vol Cls adjCls
05-09-23 60.50 64.28 59.67 2,068,800 62.54 3.87
05-09-22 62.47 62.65 60.95 2,366,400 61.19 3.78
05-09-21 64.03 64.03 62.00 1,334,400 62.16 3.84
05-09-20 63.68 64.97 63.00 2,849,600 64.04 3.96
05-09-19 62.32 63.68 62.32 2,072,000 63.01 3.89
05-09-16 62.00 63.39 62.00 1,312,000 62.63 3.87
05-09-15 61.40 62.74 61.30 4,075,200 61.94 3.83
05-09-14 62.50 64.20 60.33 5,640,000 61.40 3.80
05-09-13 61.34 63.20 61.30 4,731,200 63.11 3.90
Date Open High Low Vol Cls adjCls
05-09-12 60.77 62.24 60.30 8,264,000 61.64 3.81
05-09-09 60.18 60.50 59.74 2,507,200 59.91 3.70
05-09-08 59.61 60.19 59.14 1,560,000 60.19 3.72
05-09-07 57.39 60.20 57.00 3,870,400 59.47 3.68
05-09-06 56.53 57.75 56.53 1,907,200 57.50 3.55
05-09-02 57.18 57.27 56.50 363,200 56.50 3.49
05-09-01 56.73 57.45 56.19 1,696,000 57.26 3.54
05-08-31 56.13 56.71 54.50 1,675,200 56.60 3.50
05-08-30 55.87 56.19 55.87 625,600 56.13 3.47
Date Open High Low Vol Cls adjCls
05-08-29 55.99 56.17 55.49 1,528,000 56.00 3.46
05-08-26 55.96 56.38 55.13 996,800 56.04 3.46
05-08-25 55.00 55.95 54.78 1,947,200 55.95 3.46
05-08-24 55.00 55.00 54.30 1,144,000 54.95 3.40
05-08-23 54.40 55.20 54.10 1,110,400 55.17 3.41
05-08-22 54.33 54.52 53.57 672,000 54.11 3.34
05-08-19 54.70 54.70 53.99 342,400 54.06 3.34
05-08-18 53.99 54.50 53.20 974,400 54.35 3.36
05-08-17 52.82 54.21 52.71 809,600 54.03 3.34
Date Open High Low Vol Cls adjCls
05-08-16 54.25 54.31 52.67 1,377,600 53.23 3.29
05-08-15 54.90 55.16 54.11 1,569,600 54.31 3.36
05-08-12 54.60 55.70 53.52 1,708,800 54.95 3.40
05-08-11 54.34 55.23 53.91 1,518,400 54.84 3.39
05-08-10 55.72 55.72 54.02 3,067,200 54.53 3.37
05-08-09 56.60 58.40 55.39 3,868,800 55.50 3.43
05-08-08 54.35 56.73 53.99 3,203,200 56.43 3.49
05-08-05 53.70 55.49 51.75 17,545,600 54.90 3.39
05-08-04 57.88 58.10 55.60 5,288,000 57.00 3.52
Date Open High Low Vol Cls adjCls
05-08-03 57.55 57.70 56.25 2,760,000 57.55 3.56
05-08-02 56.25 57.00 55.50 2,995,200 56.80 3.51
05-08-01 55.20 56.60 55.13 3,233,600 55.83 3.45
05-07-29 54.79 55.89 54.34 2,475,200 55.40 3.42
05-07-28 54.32 54.91 53.29 1,145,600 54.79 3.39
05-07-27 53.37 54.43 53.07 1,068,800 53.89 3.33
05-07-26 52.89 53.31 52.43 1,404,800 53.31 3.30
05-07-25 52.20 53.36 51.60 2,232,000 52.84 3.27
05-07-22 52.71 52.93 51.74 1,342,400 52.26 3.23
Date Open High Low Vol Cls adjCls
05-07-21 53.00 54.10 52.20 2,641,600 52.57 3.25
05-07-20 52.50 52.89 51.60 1,236,800 52.89 3.27
05-07-19 51.95 52.80 51.58 1,206,400 52.70 3.26
05-07-18 50.84 52.38 50.84 2,035,200 51.80 3.20
05-07-15 50.53 50.87 50.00 1,491,200 50.84 3.14
05-07-14 51.75 52.25 48.59 11,043,200 50.50 3.12
05-07-13 55.52 55.52 50.52 9,761,600 52.15 3.22
05-07-12 56.50 56.50 54.78 1,624,000 55.39 3.42
05-07-11 56.70 57.00 56.00 1,155,200 56.58 3.50
Date Open High Low Vol Cls adjCls
05-07-08 56.10 57.01 55.50 1,905,600 56.71 3.51
05-07-07 54.00 56.21 53.39 4,238,400 56.10 3.47
05-07-06 55.08 55.75 54.55 2,817,600 54.70 3.38
05-07-05 51.17 55.24 51.14 5,764,800 54.79 3.39
05-07-01 50.64 51.49 50.64 697,600 50.88 3.14
05-06-30 51.10 52.33 50.50 1,742,400 50.88 3.14
05-06-29 51.42 51.77 50.62 740,800 51.00 3.15
05-06-28 49.59 51.76 49.59 614,400 51.42 3.18
05-06-27 51.38 52.50 49.54 2,289,600 50.69 3.11
Date Open High Low Vol Cls adjCls
05-06-24 52.50 52.60 51.25 1,600,000 52.29 3.21
05-06-23 53.49 53.49 52.00 1,038,400 52.55 3.23
05-06-22 53.20 53.33 52.34 1,036,800 53.12 3.26
05-06-21 52.38 53.94 52.02 1,729,600 53.03 3.26
05-06-20 53.00 53.34 52.00 860,800 52.42 3.22
05-06-17 53.54 54.00 53.09 2,534,400 53.57 3.29
05-06-16 52.36 53.40 51.64 4,780,800 53.38 3.28
05-06-15 51.56 52.53 51.00 1,576,000 52.02 3.20
05-06-14 51.00 51.55 51.00 617,600 51.37 3.16
Date Open High Low Vol Cls adjCls
05-06-13 51.63 52.45 50.68 1,724,800 51.00 3.13
05-06-10 50.77 52.65 50.50 2,497,600 51.51 3.16
05-06-09 49.24 51.00 48.60 2,081,600 51.00 3.13
05-06-08 51.20 51.27 49.16 1,995,200 49.35 3.03
05-06-07 51.05 52.20 50.30 3,561,600 51.36 3.16
05-06-06 48.96 51.94 48.70 5,702,400 51.50 3.16
05-06-03 49.32 49.80 48.80 1,137,600 48.98 3.01
05-06-02 50.16 50.22 49.39 1,467,200 49.39 3.03
05-06-01 50.80 50.98 49.57 1,656,000 50.24 3.09
Date Open High Low Vol Cls adjCls
05-05-31 49.96 51.12 49.80 1,942,400 50.80 3.12
05-05-27 49.08 49.90 49.08 1,144,000 49.75 3.06
05-05-26 50.00 50.86 47.81 2,840,000 49.38 3.03
05-05-25 48.00 49.86 47.03 5,120,000 49.75 3.06
05-05-24 47.38 48.47 46.70 1,478,400 47.80 2.94
05-05-23 46.47 48.49 46.28 1,516,800 47.10 2.89
05-05-20 47.24 47.49 46.00 1,291,200 46.48 2.86
05-05-19 48.78 49.05 47.15 1,939,200 47.20 2.90
05-05-18 47.26 48.95 47.23 3,032,000 48.77 3.00
Date Open High Low Vol Cls adjCls
05-05-17 47.29 47.29 46.25 2,617,600 47.09 2.89
05-05-16 44.90 47.30 44.69 4,681,600 47.25 2.90
05-05-13 44.40 45.72 44.21 6,385,600 45.12 2.77
05-05-12 42.41 44.84 42.17 2,534,400 44.40 2.73
05-05-11 40.77 42.34 40.77 620,800 42.21 2.59
05-05-10 41.62 41.70 40.73 1,315,200 41.10 2.53
05-05-09 42.14 42.14 41.62 1,619,200 41.80 2.57
05-05-06 43.21 43.21 41.54 2,491,200 41.99 2.58
05-05-05 42.30 43.10 41.51 2,480,000 42.76 2.63
Date Open High Low Vol Cls adjCls
05-05-04 42.75 42.75 42.06 2,507,200 42.36 2.60
05-05-03 42.72 43.05 42.05 1,852,800 42.45 2.61
05-05-02 43.48 44.05 42.90 1,483,200 43.00 2.64
05-04-29 43.50 44.41 42.30 8,918,400 43.88 2.70
05-04-28 41.93 42.19 40.44 3,132,800 40.63 2.50
05-04-27 41.06 41.83 40.75 1,619,200 41.68 2.56
05-04-26 41.83 42.11 41.25 2,612,800 41.38 2.54
05-04-25 39.49 41.75 39.49 3,236,800 41.63 2.56
05-04-22 38.80 39.17 38.22 2,030,400 39.05 2.40
Date Open High Low Vol Cls adjCls
05-04-21 36.17 39.50 36.14 1,512,000 39.06 2.40
05-04-20 37.72 37.76 36.18 1,852,800 36.49 2.24
05-04-19 37.93 37.93 36.75 1,652,800 37.67 2.31
05-04-18 37.45 37.70 37.01 1,067,200 37.65 2.31
05-04-15 38.51 38.80 37.32 710,400 37.50 2.30
05-04-14 39.64 39.64 38.59 492,800 38.76 2.38
05-04-13 38.90 39.90 38.89 1,004,800 39.47 2.43
05-04-12 38.60 38.90 38.32 1,161,600 38.51 2.37
05-04-11 39.13 39.84 38.46 710,400 38.54 2.37
Date Open High Low Vol Cls adjCls
05-04-08 40.25 40.31 39.38 1,950,400 39.82 2.45
05-04-07 37.50 40.20 37.00 1,884,800 40.13 2.47
05-04-06 37.47 38.01 37.36 758,400 37.79 2.32
05-04-05 38.17 38.17 37.55 920,000 37.89 2.33
05-04-04 38.21 38.29 37.60 652,800 38.03 2.34
05-04-01 38.11 38.72 37.88 851,200 38.20 2.35
05-03-31 37.75 38.06 37.48 2,400,000 37.85 2.33
05-03-30 37.90 38.42 37.31 2,353,600 37.66 2.31
05-03-29 38.70 38.72 37.08 3,057,600 37.63 2.31
Date Open High Low Vol Cls adjCls
05-03-28 39.11 39.11 37.33 2,040,000 38.51 2.37
05-03-24 38.20 39.00 37.71 1,107,200 38.84 2.39
05-03-23 38.95 38.95 38.30 1,344,000 38.31 2.35
05-03-22 39.83 39.95 38.41 1,958,400 38.57 2.37
05-03-21 40.49 40.49 39.24 1,152,000 39.80 2.45
05-03-18 40.67 40.67 39.53 1,576,000 39.81 2.45
05-03-17 41.13 41.44 40.02 8,408,000 40.56 2.49
05-03-16 42.57 42.80 42.03 1,020,800 42.06 2.58
05-03-15 42.60 43.50 42.26 942,400 42.30 2.60
Date Open High Low Vol Cls adjCls
05-03-14 42.88 43.10 42.25 2,251,200 42.68 2.62
05-03-11 41.49 43.54 40.98 2,520,000 42.57 2.62
05-03-10 40.63 41.54 40.15 3,556,800 41.01 2.52
05-03-09 41.39 41.62 40.40 1,740,800 40.72 2.50
05-03-08 41.50 42.49 41.25 1,819,200 41.40 2.54
05-03-07 39.40 41.50 39.10 2,721,600 41.40 2.54
05-03-04 39.66 39.94 38.96 1,209,600 39.40 2.42
05-03-03 39.02 40.19 39.02 1,886,400 39.42 2.42
05-03-02 39.90 39.96 38.64 1,836,800 39.24 2.41
Date Open High Low Vol Cls adjCls
05-03-01 38.60 40.10 37.78 2,646,400 39.74 2.44
05-02-28 37.37 39.50 37.20 2,852,800 38.39 2.36
05-02-25 39.50 39.50 37.26 5,060,800 37.65 2.31
05-02-24 39.50 39.80 38.51 2,697,600 39.39 2.42
05-02-23 39.02 40.27 38.85 3,252,800 39.61 2.43
05-02-22 39.50 40.44 39.03 6,542,400 39.10 2.40
05-02-18 38.94 39.00 38.30 4,590,400 38.40 2.36
05-02-17 39.36 40.42 38.05 3,745,600 38.40 2.36
05-02-16 42.42 42.75 39.25 5,657,600 39.68 2.44
Date Open High Low Vol Cls adjCls
05-02-15 42.63 42.71 42.00 718,400 42.64 2.62
05-02-14 42.28 42.70 42.01 2,259,200 42.23 2.59
05-02-11 42.00 42.20 41.20 2,040,000 41.98 2.58
05-02-10 41.50 42.00 41.12 520,000 41.60 2.56
05-02-09 42.30 42.78 41.01 1,484,800 41.30 2.54
05-02-08 42.23 43.44 41.51 1,164,800 42.46 2.61
05-02-07 43.60 44.28 43.01 1,843,200 43.32 2.66
05-02-04 41.95 43.68 41.50 2,228,800 43.60 2.68
05-02-03 41.92 41.92 40.56 1,267,200 40.97 2.52
Date Open High Low Vol Cls adjCls
05-02-02 42.01 42.39 41.53 993,600 41.83 2.57
05-02-01 41.53 42.09 41.11 1,036,800 41.35 2.54
05-01-31 40.47 41.44 40.12 1,603,200 41.10 2.53
05-01-28 40.10 40.29 39.65 939,200 39.78 2.44
05-01-27 39.35 40.48 39.35 1,196,800 40.11 2.46
05-01-26 38.98 40.36 38.40 4,068,800 39.73 2.44
05-01-25 39.02 40.07 38.31 3,897,600 38.31 2.35
05-01-24 39.71 40.16 38.76 2,571,200 38.91 2.39
05-01-21 41.04 42.51 39.75 4,540,800 39.87 2.45
Date Open High Low Vol Cls adjCls
05-01-20 41.49 42.25 41.02 2,235,200 41.02 2.52
05-01-19 43.34 44.68 41.81 3,726,400 42.07 2.58
05-01-18 41.03 44.40 40.40 5,353,600 43.89 2.70
05-01-14 44.90 45.76 44.50 4,497,600 45.12 2.77
05-01-13 44.25 45.80 43.85 4,894,400 45.09 2.77
05-01-12 43.13 44.01 42.78 2,699,200 44.00 2.70
05-01-11 42.54 44.14 42.54 4,936,000 43.37 2.66
05-01-10 41.03 44.36 41.00 9,774,400 43.00 2.64
05-01-07 42.57 42.76 40.45 4,947,200 41.29 2.54
Date Open High Low Vol Cls adjCls
05-01-06 43.13 43.98 42.20 2,187,200 42.49 2.61
05-01-05 43.19 44.26 42.72 3,908,800 42.85 2.63
05-01-04 45.74 46.46 43.33 1,841,600 44.00 2.70
05-01-03 46.00 46.59 44.25 3,155,200 45.52 2.80
04-12-31 46.74 47.93 46.00 1,523,200 46.02 2.83
04-12-30 47.47 48.39 46.26 3,217,600 46.75 2.87
04-12-29 44.38 49.19 43.11 11,966,400 48.70 2.99
04-12-28 42.51 45.40 42.51 8,259,200 44.24 2.72
04-12-27 44.85 45.00 42.27 15,121,600 43.16 2.65
Date Open High Low Vol Cls adjCls
04-12-23 47.31 47.81 45.36 3,016,000 45.60 2.80
04-12-22 48.86 49.00 47.12 2,904,000 47.32 2.91
04-12-21 48.50 49.25 47.81 2,763,200 48.68 2.99
04-12-20 49.40 49.95 48.60 4,313,600 49.28 3.03
04-12-17 47.33 49.75 47.33 5,739,200 49.14 3.02
04-12-16 49.45 49.45 46.60 20,406,400 47.57 2.92
04-12-15 52.52 52.52 48.10 10,612,800 48.53 2.98
04-12-14 53.80 53.80 51.50 4,360,000 52.00 3.20
04-12-13 53.22 55.45 51.07 5,780,800 54.40 3.34
Date Open High Low Vol Cls adjCls
04-12-10 52.19 53.88 50.83 3,752,000 53.17 3.27
04-12-09 53.05 53.50 50.30 6,590,400 51.16 3.14
04-12-08 54.75 54.75 52.74 9,801,600 54.00 3.32
04-12-07 54.13 55.93 53.75 6,787,200 54.93 3.38
04-12-06 53.30 54.79 53.30 3,241,600 54.66 3.36
04-12-03 52.75 54.14 51.15 3,448,000 53.60 3.29
04-12-02 54.70 56.91 52.00 10,185,600 52.36 3.22
04-12-01 49.05 54.65 48.50 13,478,400 54.50 3.35
04-11-30 48.38 49.24 47.03 3,913,600 48.33 2.97
Date Open High Low Vol Cls adjCls
04-11-29 49.50 50.30 48.41 2,688,000 48.89 3.00
04-11-26 51.28 51.28 49.52 673,600 49.61 3.05
04-11-24 47.00 50.68 46.12 3,481,600 49.69 3.05
04-11-23 46.96 49.66 46.80 3,945,600 48.26 2.97
04-11-22 47.03 48.00 45.76 2,321,600 47.15 2.90
04-11-19 46.81 48.59 46.67 1,881,600 47.00 2.89
04-11-18 48.26 49.50 46.84 1,838,400 47.29 2.91
04-11-17 49.49 50.89 48.18 3,651,200 48.70 2.99
04-11-16 50.10 50.10 48.60 1,611,200 49.25 3.03
Date Open High Low Vol Cls adjCls
04-11-15 50.80 51.00 48.64 4,083,200 50.00 3.07
04-11-12 46.77 51.46 46.37 9,118,400 51.00 3.13
04-11-11 48.74 51.00 44.13 17,971,200 45.78 2.81
04-11-10 50.15 50.87 49.00 4,553,600 49.11 3.02
04-11-09 51.85 52.60 49.51 7,708,800 50.26 3.09
04-11-08 48.77 52.04 48.14 9,819,200 52.04 3.20
04-11-05 44.50 49.00 43.57 11,644,800 49.00 3.01
04-11-04 45.40 45.90 42.25 2,739,200 45.29 2.78
04-11-03 45.72 45.95 44.00 2,428,800 44.60 2.74
Date Open High Low Vol Cls adjCls
04-11-02 41.26 46.21 40.76 13,340,800 44.60 2.74
04-11-01 41.35 41.65 39.50 1,844,800 41.32 2.54
04-10-29 39.07 40.90 39.07 1,483,200 39.97 2.46
04-10-28 42.20 42.39 39.10 4,699,200 39.66 2.44
04-10-27 42.73 43.00 40.63 6,060,800 42.05 2.58
04-10-26 42.09 42.10 40.09 1,254,400 40.94 2.52
04-10-25 41.77 42.60 40.00 2,267,200 41.55 2.55
04-10-22 43.60 44.95 41.50 6,299,200 42.26 2.60
04-10-21 40.81 43.17 39.80 43,288,000 43.17 2.65
Date Open High Low Vol Cls adjCls
04-10-20 42.70 43.71 42.10 5,016,000 42.60 2.62
04-10-19 41.40 44.53 41.00 5,585,600 43.25 2.66
04-10-18 40.08 41.49 39.87 2,395,200 40.95 2.52
04-10-15 41.30 42.00 39.22 1,766,400 39.50 2.43
04-10-14 40.47 41.70 38.63 3,153,600 41.60 2.56
04-10-13 43.69 43.80 39.75 6,395,200 39.92 2.45
04-10-12 40.88 43.64 39.60 10,680,000 42.70 2.62
04-10-11 39.66 42.30 38.60 6,944,000 41.45 2.55
04-10-08 38.29 42.74 38.28 13,129,600 39.13 2.40
Date Open High Low Vol Cls adjCls
04-10-07 39.25 39.30 37.37 2,460,800 38.30 2.35
04-10-06 34.13 39.73 34.00 14,094,400 39.32 2.42
04-10-05 33.35 34.34 33.35 275,200 33.71 2.07
04-10-04 34.72 34.72 33.26 350,400 33.41 2.05
04-10-01 34.73 34.73 33.82 1,776,000 34.03 2.09
04-09-30 34.35 34.73 34.28 883,200 34.70 2.13
04-09-29 32.61 34.73 32.61 4,025,600 34.60 2.13
04-09-28 33.62 33.64 32.75 108,800 33.49 2.06
04-09-27 33.11 33.65 32.57 187,200 33.46 2.06
Date Open High Low Vol Cls adjCls
04-09-24 33.36 34.00 33.11 88,000 34.00 2.09
04-09-23 33.64 34.04 32.96 297,600 33.90 2.08
04-09-22 33.50 34.20 33.01 337,600 34.04 2.09
04-09-21 34.00 34.25 33.60 203,200 34.10 2.10
04-09-20 34.29 34.66 33.25 280,000 33.90 2.08
04-09-17 34.00 34.73 33.99 1,392,000 34.60 2.13
04-09-16 33.46 34.50 33.37 872,000 34.40 2.11
04-09-15 32.75 34.00 32.40 1,139,200 33.54 2.06
04-09-14 32.25 33.69 30.27 1,774,400 33.60 2.06
Date Open High Low Vol Cls adjCls
04-09-13 31.51 32.04 31.20 649,600 31.70 1.95
04-09-10 31.00 32.19 30.60 924,800 31.52 1.94
04-09-09 30.59 32.00 30.32 496,000 31.99 1.97
04-09-08 30.80 31.50 30.71 206,400 30.77 1.89
04-09-07 31.07 31.44 30.83 371,200 31.00 1.90
04-09-03 31.13 31.60 31.13 62,400 31.18 1.92
04-09-02 31.77 31.77 31.44 22,400 31.60 1.94
04-09-01 31.65 31.69 31.01 176,000 31.60 1.94
04-08-31 30.42 31.63 30.00 376,000 31.63 1.94
Date Open High Low Vol Cls adjCls
04-08-30 29.77 30.54 29.66 452,800 30.08 1.85
04-08-27 31.00 31.00 29.78 756,800 30.19 1.85
04-08-26 31.28 31.47 30.38 403,200 30.48 1.87
04-08-25 30.20 31.88 30.20 328,000 30.94 1.90
04-08-24 31.25 31.27 30.00 571,200 30.48 1.87
04-08-23 31.25 32.01 31.25 174,400 32.00 1.97
04-08-20 31.02 32.46 31.02 844,800 32.01 1.97
04-08-19 31.53 32.29 31.41 1,121,600 32.10 1.97
04-08-18 31.39 31.49 30.72 2,318,400 31.25 1.92
Date Open High Low Vol Cls adjCls
04-08-17 30.87 31.37 30.50 216,000 30.51 1.87
04-08-16 30.26 31.10 30.26 440,000 31.09 1.91
04-08-13 30.49 30.77 29.40 624,000 30.50 1.87
04-08-12 29.23 30.85 29.10 596,800 30.45 1.87
04-08-11 30.01 30.50 29.25 1,110,400 29.70 1.82
04-08-10 31.35 31.48 30.50 995,200 30.60 1.88
04-08-09 31.40 32.00 31.36 340,800 31.40 1.93
04-08-06 31.66 34.00 31.00 2,731,200 31.09 1.91
04-08-05 34.75 34.75 29.80 2,299,200 30.50 1.87
Date Open High Low Vol Cls adjCls
04-08-04 34.24 34.75 33.68 369,600 34.70 2.13
04-08-03 34.70 34.75 33.50 830,400 34.50 2.12
04-08-02 34.75 34.75 34.39 752,000 34.70 2.13
04-07-30 34.80 35.20 34.20 1,044,800 35.00 2.15
04-07-29 34.70 34.75 34.09 612,800 34.70 2.13
04-07-28 34.07 34.75 33.86 1,065,600 34.70 2.13
04-07-27 32.98 34.77 32.50 1,980,800 34.33 2.11
04-07-26 32.75 32.89 32.15 520,000 32.50 2.00
04-07-23 33.55 33.55 32.70 1,518,400 33.00 2.03
Date Open High Low Vol Cls adjCls
04-07-22 33.09 34.28 32.85 256,000 33.55 2.06
04-07-21 33.63 34.00 33.29 604,800 33.55 2.06
04-07-20 33.34 33.55 33.01 236,800 33.52 2.06
04-07-19 32.50 33.01 32.40 446,400 32.81 2.02
04-07-16 33.00 33.05 32.50 180,800 32.52 2.00
04-07-15 32.26 33.09 32.23 408,000 33.01 2.03
04-07-14 31.89 32.21 31.86 926,400 31.86 1.96
04-07-13 32.21 32.30 32.19 169,600 32.24 1.98
04-07-12 32.44 32.44 31.75 427,200 32.00 1.97
Date Open High Low Vol Cls adjCls
04-07-09 33.31 33.70 32.74 892,800 33.15 2.04
04-07-08 34.44 34.45 33.35 1,000,000 33.50 2.06
04-07-07 35.22 36.34 34.40 1,388,800 34.50 2.12
04-07-06 35.90 35.90 34.11 2,193,600 35.40 2.18
04-07-02 34.00 36.92 33.81 5,003,200 36.00 2.21
04-07-01 34.05 34.06 33.40 470,400 33.95 2.09
04-06-30 33.99 33.99 32.95 1,800,000 33.99 2.09
04-06-29 34.58 34.58 33.51 2,758,400 33.78 2.08
04-06-28 34.45 34.79 33.35 1,014,400 34.35 2.11
Date Open High Low Vol Cls adjCls
04-06-25 34.20 34.40 33.31 665,600 34.38 2.11
04-06-24 32.65 34.00 32.60 1,747,200 33.99 2.09
04-06-23 32.50 32.75 32.21 1,465,600 32.21 1.98
04-06-22 32.95 33.04 32.60 1,891,200 32.64 2.01
04-06-21 34.69 34.69 32.99 819,200 33.06 2.03
04-06-18 34.62 34.98 34.01 812,800 34.62 2.13
04-06-17 34.40 34.94 33.23 750,400 34.84 2.14
04-06-16 34.39 34.40 33.09 694,400 34.35 2.11
04-06-15 33.95 34.40 32.79 2,713,600 34.14 2.10
Date Open High Low Vol Cls adjCls
04-06-14 29.59 35.00 29.57 7,699,200 34.27 2.11
04-06-10 28.26 29.00 28.07 438,400 29.00 1.78
04-06-09 28.79 28.99 28.37 963,200 28.64 1.76
04-06-08 27.98 28.79 27.25 814,400 28.13 1.73
04-06-07 27.83 27.89 27.21 1,401,600 27.89 1.71
04-06-04 27.75 27.88 26.61 753,600 27.31 1.68
04-06-03 28.75 28.75 27.25 1,344,000 27.32 1.68
04-06-02 27.03 28.87 27.00 3,044,800 28.50 1.75
04-06-01 27.08 27.10 26.57 3,523,200 26.96 1.66
Date Open High Low Vol Cls adjCls
04-05-28 26.55 27.08 26.55 449,600 26.98 1.66
04-05-27 26.75 27.00 26.50 1,088,000 26.75 1.64
04-05-26 26.50 26.90 26.25 1,320,000 26.50 1.63
04-05-25 24.75 26.65 24.75 1,816,000 26.36 1.62
04-05-24 25.10 25.88 24.19 550,400 25.10 1.54
04-05-21 24.63 25.11 24.45 585,600 25.00 1.54
04-05-20 25.10 25.30 24.60 760,000 24.95 1.53
04-05-19 24.30 25.22 24.30 2,526,400 25.22 1.55
04-05-18 24.40 24.75 23.87 764,800 24.24 1.49
Date Open High Low Vol Cls adjCls
04-05-17 23.97 24.50 22.80 2,118,400 24.00 1.47
04-05-14 24.45 24.48 24.02 158,400 24.20 1.49
04-05-13 24.86 24.98 23.98 915,200 24.50 1.51
04-05-12 25.00 25.33 24.00 939,200 24.75 1.52
04-05-11 23.91 25.25 23.80 979,200 24.83 1.53
04-05-10 23.50 23.75 22.65 2,534,400 23.50 1.44
04-05-07 25.20 25.53 23.95 3,244,800 24.00 1.47
04-05-06 28.02 28.02 25.05 6,385,600 25.30 1.55
04-05-05 28.80 28.80 28.02 187,200 28.20 1.73
Date Open High Low Vol Cls adjCls
04-05-04 28.07 29.25 28.00 683,200 28.73 1.77
04-05-03 28.74 29.00 28.43 1,120,000 28.62 1.76
04-04-30 31.85 32.03 28.25 3,881,600 29.00 1.78
04-04-29 30.15 30.96 27.51 4,304,000 27.55 1.69
04-04-28 29.75 31.13 29.04 2,798,400 30.80 1.89
04-04-27 28.20 30.60 28.20 1,072,000 30.42 1.87
04-04-26 28.15 28.50 27.50 1,139,200 27.77 1.71
04-04-23 28.40 28.40 27.80 712,000 28.28 1.74
04-04-22 28.00 28.15 27.75 452,800 28.09 1.73
Date Open High Low Vol Cls adjCls
04-04-21 29.06 29.49 27.80 347,200 27.80 1.71
04-04-20 28.10 28.10 27.80 198,400 27.80 1.71
04-04-19 28.10 28.43 27.78 308,800 27.79 1.71
04-04-16 27.97 27.99 27.56 283,200 27.99 1.72
04-04-15 27.65 28.00 27.65 635,200 28.00 1.72
04-04-14 28.75 28.75 27.68 603,200 27.68 1.70
04-04-13 29.81 29.90 28.30 777,600 28.54 1.75
04-04-12 28.10 29.75 28.10 1,065,600 29.30 1.80
04-04-08 28.00 28.65 27.89 1,206,400 28.65 1.76
Date Open High Low Vol Cls adjCls
04-04-07 27.50 27.98 27.50 256,000 27.59 1.70
04-04-06 28.06 28.15 27.60 769,600 27.75 1.71
04-04-05 28.65 28.65 28.05 612,800 28.16 1.73
04-04-02 28.70 28.81 28.28 473,600 28.65 1.76
04-04-01 28.73 28.74 27.90 635,200 28.73 1.77
04-03-31 28.10 28.75 27.86 684,800 28.45 1.75
04-03-30 28.00 28.72 27.81 544,000 28.08 1.73
04-03-29 27.82 28.69 26.75 3,342,400 28.24 1.74
04-03-26 28.74 28.75 27.79 1,033,600 28.36 1.74
Date Open High Low Vol Cls adjCls
04-03-25 27.80 28.73 27.80 1,097,600 28.50 1.75
04-03-24 28.61 28.91 27.10 2,825,600 27.50 1.69
04-03-23 29.09 29.34 28.69 726,400 29.10 1.79
04-03-22 30.05 30.05 28.82 2,040,000 29.11 1.79
04-03-19 30.25 30.78 29.60 99,200 30.03 1.85
04-03-18 30.30 30.70 29.50 400,000 30.49 1.87
04-03-17 29.61 30.64 29.40 374,400 30.33 1.86
04-03-16 29.90 30.20 29.33 974,400 29.33 1.80
04-03-15 30.70 31.14 29.40 376,000 29.69 1.82
Date Open High Low Vol Cls adjCls
04-03-12 29.59 32.42 29.29 1,187,200 30.61 1.88
04-03-11 30.32 30.50 28.86 859,200 29.10 1.79
04-03-10 30.80 31.70 30.50 2,448,000 30.65 1.88
04-03-09 31.46 31.60 30.65 556,800 31.04 1.91
04-03-08 31.23 31.73 31.00 779,200 31.05 1.91
04-03-05 30.50 31.50 28.70 1,062,400 31.23 1.92
04-03-04 29.53 30.55 29.53 532,800 30.50 1.87
04-03-03 30.26 30.60 29.52 363,200 30.08 1.85
04-03-02 29.05 30.42 28.91 1,580,800 30.25 1.86
Date Open High Low Vol Cls adjCls
04-03-01 29.21 29.49 27.72 1,947,200 29.00 1.78
04-02-27 29.50 29.50 28.95 988,800 29.21 1.79
04-02-26 28.08 29.49 27.60 1,280,000 29.30 1.80
04-02-25 28.00 28.60 27.51 2,641,600 28.08 1.73
04-02-24 27.75 29.98 27.29 10,030,400 28.30 1.74
04-02-23 31.70 32.85 31.60 2,622,400 32.77 2.01
04-02-20 33.17 33.17 30.10 2,758,400 31.08 1.91
04-02-19 32.80 33.85 32.24 3,172,800 32.58 2.00
04-02-18 29.25 32.47 28.90 5,049,600 32.26 1.98
Date Open High Low Vol Cls adjCls
04-02-17 29.24 29.24 27.56 1,120,000 28.83 1.77
04-02-13 28.85 29.15 28.44 1,416,000 28.44 1.75
04-02-12 28.71 29.40 28.26 801,600 28.48 1.75
04-02-11 28.98 29.48 28.50 1,041,600 29.00 1.78
04-02-10 28.94 29.00 28.26 1,760,000 28.50 1.75
04-02-09 26.70 29.69 26.65 7,320,000 28.58 1.76
04-02-06 26.75 26.75 25.55 6,715,200 26.30 1.62
04-02-05 27.39 27.49 24.75 10,072,000 26.12 1.60
04-02-04 28.40 28.45 27.11 1,526,400 27.35 1.68
Date Open High Low Vol Cls adjCls
04-02-03 28.50 29.00 27.10 2,761,600 28.30 1.74
04-02-02 28.50 29.20 28.20 1,564,800 28.97 1.78
04-01-30 28.80 29.09 28.10 1,446,400 29.00 1.78
04-01-29 29.40 29.95 28.05 2,633,600 29.09 1.79
04-01-28 32.00 32.05 28.30 6,846,400 28.68 1.76
04-01-27 33.40 33.40 31.70 1,531,200 31.87 1.96
04-01-26 32.50 33.50 32.00 1,606,400 33.18 2.04
04-01-23 32.83 33.54 31.85 1,091,200 32.50 2.00
04-01-22 33.91 34.00 31.80 2,944,000 32.33 1.99
Date Open High Low Vol Cls adjCls
04-01-21 35.49 35.49 32.54 6,716,800 32.99 2.03
04-01-20 34.75 36.00 34.55 4,126,400 34.99 2.15
04-01-16 35.00 35.50 33.26 1,099,200 34.04 2.09
04-01-15 35.65 36.10 34.50 1,569,600 34.70 2.13
04-01-14 35.50 36.30 34.80 2,995,200 35.17 2.16
04-01-13 34.78 35.68 33.30 4,089,600 34.67 2.13
04-01-12 35.75 36.48 33.51 2,732,800 34.25 2.10
04-01-09 36.27 36.83 34.96 2,048,000 35.23 2.16
04-01-08 37.36 38.20 35.60 3,619,200 36.69 2.25
Date Open High Low Vol Cls adjCls
04-01-07 37.79 38.45 36.56 1,838,400 37.80 2.32
04-01-06 39.57 39.83 36.01 3,886,400 37.40 2.30
04-01-05 38.34 41.64 37.74 5,232,000 39.22 2.41
04-01-02 33.87 39.41 33.82 8,720,000 38.00 2.33
03-12-31 33.00 34.10 32.40 2,305,600 34.01 2.09
03-12-30 32.40 33.85 32.00 3,929,600 32.94 2.02
03-12-29 34.42 34.43 31.51 8,683,200 32.18 1.98
03-12-26 33.14 34.90 33.00 3,736,000 33.90 2.08
03-12-24 32.70 33.81 32.11 1,632,000 32.99 2.03
Date Open High Low Vol Cls adjCls
03-12-23 31.99 34.70 31.10 8,358,400 32.59 2.00
03-12-22 28.70 32.75 28.70 8,024,000 32.39 1.99
03-12-19 29.69 29.80 27.99 11,424,000 28.50 1.75
03-12-18 32.04 33.10 29.77 6,592,000 30.10 1.85
03-12-17 33.50 34.65 31.51 9,542,400 32.05 1.97
03-12-16 34.60 34.60 31.22 14,164,800 33.07 2.03
03-12-15 41.67 43.05 33.64 21,692,800 34.50 2.12
03-12-12 33.70 40.09 32.75 21,193,600 39.29 2.41
03-12-11 32.35 34.00 31.20 12,297,600 33.70 2.07
Date Open High Low Vol Cls adjCls
03-12-10 34.25 34.50 29.76 27,417,600 32.51 2.00
03-12-09 24.01 37.35 24.00 89,640,000 33.94 2.09