Chevron Corporation (CVX)

78.39
+0.20 (+0.26%)
Exchange
NYQ
Day Range
77.69 - 79.42
52 Week Range
69.58 - 128.46
Open
78.70
Avg. Vol
10,078,000
Market Cap
147.26B
Short ratio
2.16
PE ratio
12.08
PEG Ratio
-4.42
Earnings Share
6.48

Chevron Corporation (CVX) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 78.70 79.42 77.69 12,257,600 78.26 78.26
15-09-02 79.75 79.75 77.23 14,217,600 78.06 78.06
15-09-01 78.76 79.39 77.52 17,922,500 78.19 78.19
15-08-31 80.01 81.08 77.92 16,861,300 80.99 80.99
15-08-28 77.72 81.20 77.58 23,606,200 80.43 80.43
15-08-27 75.00 78.12 74.56 21,126,000 77.64 77.64
15-08-26 71.72 73.10 70.95 17,179,000 73.09 73.09
15-08-25 74.93 75.02 69.84 20,850,600 70.02 70.02
15-08-24 70.55 75.38 69.58 23,786,300 72.12 72.12
Date Open High Low Vol Cls adjCls
15-08-21 78.87 79.59 75.71 18,329,500 75.76 75.76
15-08-20 80.66 81.29 79.24 11,819,100 79.24 79.24
15-08-19 82.87 82.91 80.67 13,009,800 80.91 80.91
15-08-18 83.08 83.77 82.82 9,090,300 83.44 83.44
15-08-17 84.46 84.51 83.11 12,584,400 83.23 83.23
15-08-14 85.78 86.42 85.29 7,748,900 85.99 84.92
15-08-13 86.03 86.34 85.45 9,562,400 85.85 84.78
15-08-12 85.00 87.11 84.92 11,316,300 86.79 85.71
15-08-11 84.38 85.98 83.60 9,797,400 85.78 84.71
Date Open High Low Vol Cls adjCls
15-08-10 84.20 86.10 83.88 8,342,000 85.89 84.82
15-08-07 84.71 85.26 83.43 7,422,000 83.75 82.71
15-08-06 83.56 85.58 82.89 9,805,000 85.19 84.13
15-08-05 85.44 86.00 83.87 11,254,600 84.03 82.98
15-08-04 85.74 86.90 84.68 8,537,200 85.21 84.15
15-08-03 87.28 87.33 85.32 14,142,200 85.60 84.53
15-07-31 91.52 91.75 88.01 19,063,400 88.48 87.38
15-07-30 93.45 93.81 92.75 6,435,700 93.03 91.87
15-07-29 91.98 93.40 91.44 9,821,500 93.25 92.09
Date Open High Low Vol Cls adjCls
15-07-28 89.45 92.69 89.43 11,536,900 92.40 91.25
15-07-27 89.86 90.09 88.74 10,342,700 89.14 88.03
15-07-24 92.78 92.78 90.35 11,158,400 90.60 89.47
15-07-23 93.57 94.07 92.70 7,360,700 92.94 91.78
15-07-22 93.51 94.33 93.29 9,327,500 93.51 92.35
15-07-21 93.00 94.14 93.00 7,043,100 93.90 92.73
15-07-20 93.30 93.49 92.59 6,006,900 92.94 91.78
15-07-17 94.23 94.39 92.90 8,214,200 93.15 91.99
15-07-16 94.28 94.73 93.90 6,422,700 94.48 93.30
Date Open High Low Vol Cls adjCls
15-07-15 95.04 95.70 93.89 6,490,400 94.24 93.07
15-07-14 94.40 95.79 94.39 5,218,600 95.55 94.36
15-07-13 94.31 94.89 94.15 5,038,800 94.60 93.42
15-07-10 94.53 94.95 94.07 5,631,900 94.41 93.24
15-07-09 94.90 95.21 93.76 7,909,000 93.78 92.61
15-07-08 94.59 95.09 93.26 7,719,100 93.56 92.40
15-07-07 94.41 95.48 93.50 11,774,900 95.27 94.08
15-07-06 95.06 95.56 94.48 8,341,600 94.77 93.59
15-07-02 96.36 96.67 95.72 6,419,100 95.87 94.68
Date Open High Low Vol Cls adjCls
15-07-01 96.30 96.62 95.55 7,295,300 96.09 94.89
15-06-30 97.45 97.66 96.22 9,925,400 96.47 95.27
15-06-29 97.50 97.96 96.60 8,764,600 96.69 95.49
15-06-26 98.24 98.69 97.81 10,015,500 98.60 97.37
15-06-25 99.45 99.66 98.29 6,062,800 98.34 97.12
15-06-24 99.98 100.68 99.27 7,451,900 99.27 98.03
15-06-23 99.96 100.43 99.54 5,697,900 100.09 98.84
15-06-22 99.83 100.37 99.37 6,416,100 100.29 99.04
15-06-19 99.72 100.17 99.46 10,512,000 99.47 98.23
Date Open High Low Vol Cls adjCls
15-06-18 100.26 100.90 100.15 7,168,000 100.25 99.00
15-06-17 100.83 101.17 99.52 8,231,100 99.76 98.52
15-06-16 99.20 100.45 98.81 8,763,700 100.04 98.80
15-06-15 99.45 100.06 99.13 6,178,100 99.29 98.05
15-06-12 100.52 100.69 99.63 6,475,500 99.87 98.63
15-06-11 101.87 102.20 100.94 5,582,900 101.12 99.86
15-06-10 102.52 102.58 101.52 7,588,400 101.83 100.56
15-06-09 100.70 101.25 100.22 7,157,000 100.42 99.17
15-06-08 101.29 101.39 99.95 8,213,900 100.42 99.17
Date Open High Low Vol Cls adjCls
15-06-05 101.18 103.10 100.99 6,080,900 101.59 100.33
15-06-04 101.89 102.37 100.98 6,896,400 101.39 100.13
15-06-03 102.40 103.38 102.12 5,175,700 102.17 100.90
15-06-02 102.65 103.11 102.11 5,040,000 102.58 101.30
15-06-01 103.47 103.75 102.49 5,412,400 102.63 101.35
15-05-29 103.14 103.57 102.67 6,673,400 103.00 101.72
15-05-28 102.96 103.42 102.38 5,099,900 103.24 101.96
15-05-27 103.20 103.78 102.73 5,857,500 103.11 101.83
15-05-26 104.22 104.44 102.93 8,010,200 103.29 102.00
Date Open High Low Vol Cls adjCls
15-05-22 105.09 105.55 104.86 4,717,200 104.89 103.58
15-05-21 105.97 106.27 105.30 6,549,300 105.49 104.18
15-05-20 105.42 105.90 104.76 6,521,200 105.25 103.94
15-05-19 106.05 106.31 105.00 7,927,600 105.02 103.71
15-05-18 107.50 107.51 106.58 6,390,600 106.65 105.32
15-05-15 107.21 108.33 106.94 5,641,600 108.03 106.69
15-05-14 108.02 109.30 108.02 9,751,700 108.45 106.04
15-05-13 107.98 108.47 107.30 5,517,600 107.70 105.31
15-05-12 107.44 108.00 107.10 5,026,500 107.56 105.17
Date Open High Low Vol Cls adjCls
15-05-11 108.65 108.69 107.30 6,003,600 107.36 104.98
15-05-08 108.29 108.80 107.40 7,078,900 108.65 106.24
15-05-07 107.69 108.20 106.69 5,798,300 107.57 105.18
15-05-06 109.24 109.53 107.30 5,820,400 107.95 105.55
15-05-05 109.24 109.93 108.00 6,463,300 108.00 105.60
15-05-04 109.38 109.41 107.99 7,660,100 108.32 105.92
15-05-01 110.28 110.80 108.34 10,362,700 109.04 106.62
15-04-30 112.04 112.20 110.44 6,666,800 111.06 108.60
15-04-29 110.82 111.99 110.68 5,665,800 111.73 109.25
Date Open High Low Vol Cls adjCls
15-04-28 110.05 111.24 109.65 5,321,600 111.12 108.65
15-04-27 110.34 110.74 109.54 4,858,700 109.70 107.27
15-04-24 109.67 110.04 109.03 4,995,000 109.87 107.43
15-04-23 110.00 110.65 109.60 6,940,000 109.97 107.53
15-04-22 110.05 110.44 109.21 5,643,100 109.50 107.07
15-04-21 110.05 110.74 109.31 5,674,900 109.73 107.30
15-04-20 109.57 111.71 109.55 7,148,800 110.29 107.84
15-04-17 109.36 109.69 108.26 6,548,700 109.11 106.69
15-04-16 109.90 110.94 109.00 5,904,200 110.16 107.72
Date Open High Low Vol Cls adjCls
15-04-15 109.59 110.69 109.38 6,704,000 110.41 107.96
15-04-14 107.70 109.09 107.26 7,262,700 108.84 106.43
15-04-13 107.35 107.90 106.44 4,307,200 106.50 104.14
15-04-10 107.47 107.66 106.81 5,012,200 106.91 104.54
15-04-09 106.80 107.24 106.18 5,760,500 106.95 104.58
15-04-08 108.86 108.92 106.52 7,894,800 106.66 104.29
15-04-07 106.97 109.09 106.62 8,536,000 108.54 106.13
15-04-06 106.03 107.86 105.22 6,724,000 106.92 104.55
15-04-02 104.45 105.68 104.08 5,123,900 105.28 102.94
Date Open High Low Vol Cls adjCls
15-04-01 105.77 106.22 104.50 7,347,200 104.79 102.47
15-03-31 105.62 106.07 104.88 7,254,100 104.98 102.65
15-03-30 104.97 107.21 104.97 7,172,400 106.90 104.53
15-03-27 104.99 104.99 103.67 5,830,300 104.28 101.97
15-03-26 106.28 106.52 104.16 7,276,900 105.25 102.91
15-03-25 104.66 106.20 104.33 9,169,400 105.67 103.33
15-03-24 105.92 106.19 104.16 6,677,800 104.20 101.89
15-03-23 107.51 107.69 105.92 6,807,700 105.92 103.57
15-03-20 105.29 107.26 105.11 14,064,900 107.03 104.66
Date Open High Low Vol Cls adjCls
15-03-19 105.10 105.40 104.65 7,841,900 104.75 102.43
15-03-18 102.61 106.88 102.37 11,059,700 106.70 104.33
15-03-17 102.30 103.55 102.10 7,097,500 103.17 100.88
15-03-16 101.44 103.27 101.00 6,780,200 103.13 100.84
15-03-13 101.84 101.84 100.66 8,345,200 101.62 99.37
15-03-12 104.22 104.51 102.30 5,900,600 102.42 100.15
15-03-11 103.52 103.89 102.45 8,440,700 103.54 101.24
15-03-10 103.79 104.55 102.33 10,679,000 102.91 100.63
15-03-09 103.60 105.63 103.50 7,506,200 103.95 101.64
Date Open High Low Vol Cls adjCls
15-03-06 104.22 104.52 103.17 7,213,300 103.55 101.25
15-03-05 105.01 105.31 104.33 5,156,900 104.73 102.41
15-03-04 105.64 105.64 104.44 5,784,900 105.16 102.83
15-03-03 105.88 106.22 104.81 6,901,200 105.16 102.83
15-03-02 106.32 106.34 104.93 7,343,700 105.90 103.55
15-02-27 107.52 107.73 106.57 6,396,500 106.68 104.31
15-02-26 107.89 107.92 106.60 5,903,100 107.06 104.68
15-02-25 108.12 108.78 107.76 4,806,500 108.58 106.17
15-02-24 107.89 108.24 107.34 5,708,400 107.96 105.56
Date Open High Low Vol Cls adjCls
15-02-23 107.79 108.50 107.35 6,724,000 107.86 105.47
15-02-20 108.43 108.87 107.50 7,610,600 108.60 106.19
15-02-19 108.20 109.58 107.24 9,721,100 108.35 105.95
15-02-18 111.25 111.65 110.37 6,920,300 110.44 107.99
15-02-17 112.31 112.93 111.52 7,097,300 112.40 109.91
15-02-13 111.35 112.84 111.10 7,494,400 112.78 110.28
15-02-12 110.28 111.05 109.82 6,618,000 110.86 108.40
15-02-11 108.98 110.18 108.29 8,662,000 109.98 106.49
15-02-10 110.52 110.62 108.09 7,033,700 110.18 106.69
Date Open High Low Vol Cls adjCls
15-02-09 109.84 111.50 109.65 6,403,000 110.43 106.93
15-02-06 109.66 110.46 109.11 7,579,100 109.61 106.14
15-02-05 109.57 110.11 108.57 7,533,300 109.31 105.84
15-02-04 108.49 109.28 107.39 10,176,000 108.35 104.92
15-02-03 107.70 110.11 107.67 14,266,700 109.53 106.06
15-02-02 103.98 106.13 102.97 11,537,600 106.06 102.70
15-01-30 101.60 103.28 98.88 20,584,700 102.53 99.28
15-01-29 104.24 104.63 101.66 13,994,400 103.00 99.73
15-01-28 108.16 108.17 103.42 10,526,500 103.71 100.42
Date Open High Low Vol Cls adjCls
15-01-27 108.11 108.81 107.63 6,388,700 108.26 104.83
15-01-26 107.22 109.35 106.32 7,670,500 108.88 105.43
15-01-23 108.22 108.75 106.73 7,984,400 106.85 103.46
15-01-22 108.76 109.12 106.99 7,471,100 108.92 105.47
15-01-21 106.79 108.27 106.35 8,271,000 108.16 104.73
15-01-20 104.56 106.58 103.81 10,406,800 106.47 103.09
15-01-16 102.47 105.14 102.47 12,604,600 105.12 101.79
15-01-15 103.90 104.94 102.53 9,664,600 102.67 99.42
15-01-14 103.20 104.41 101.83 14,116,900 103.90 100.61
Date Open High Low Vol Cls adjCls
15-01-13 106.92 107.66 103.19 13,277,700 104.20 100.90
15-01-12 107.47 107.47 105.56 8,912,300 105.88 102.52
15-01-09 110.14 110.22 107.67 9,584,500 108.21 104.78
15-01-08 109.19 110.44 108.60 8,650,800 110.41 106.91
15-01-07 109.25 109.73 107.51 10,353,800 107.94 104.52
15-01-06 107.87 109.02 106.48 11,591,600 108.03 104.61
15-01-05 110.96 111.20 107.44 11,758,100 108.08 104.65
15-01-02 111.63 113.00 110.85 5,898,800 112.58 109.01
14-12-31 111.65 113.31 111.53 6,411,800 112.18 108.62
Date Open High Low Vol Cls adjCls
14-12-30 112.93 113.65 112.15 5,659,500 113.11 109.52
14-12-29 113.44 114.38 112.78 6,043,000 113.32 109.73
14-12-26 113.93 114.35 112.82 4,380,400 113.25 109.66
14-12-24 113.66 114.14 112.07 4,536,500 113.47 109.87
14-12-23 112.76 114.45 112.32 8,092,000 113.95 110.34
14-12-22 112.36 112.99 111.07 9,433,500 112.03 108.48
14-12-19 109.53 112.96 108.50 15,723,300 112.93 109.35
14-12-18 108.01 109.03 105.49 13,533,000 109.03 105.57
14-12-17 102.18 106.59 102.01 13,354,000 106.02 102.66
Date Open High Low Vol Cls adjCls
14-12-16 100.50 104.47 100.15 12,722,200 101.70 98.48
14-12-15 103.13 103.91 100.42 13,144,200 100.86 97.66
14-12-12 103.76 104.35 102.37 12,013,600 102.38 99.13
14-12-11 104.97 107.27 104.30 10,293,600 104.91 101.58
14-12-10 106.22 106.25 103.07 15,073,400 104.86 101.54
14-12-09 106.17 108.15 106.13 11,053,000 107.01 103.62
14-12-08 109.89 109.94 106.41 13,809,000 106.80 103.41
14-12-05 111.79 112.29 110.71 7,663,400 110.87 107.36
14-12-04 113.08 113.08 111.01 8,100,700 112.28 108.72
Date Open High Low Vol Cls adjCls
14-12-03 114.74 114.82 113.15 8,049,800 113.71 110.11
14-12-02 111.27 114.56 110.89 8,513,500 114.02 110.41
14-12-01 109.38 112.49 108.68 13,400,100 111.73 108.19
14-11-28 111.59 111.69 108.43 11,935,600 108.87 105.42
14-11-26 116.07 116.35 115.02 6,715,100 115.11 111.46
14-11-25 117.80 117.82 115.63 6,665,000 116.15 112.47
14-11-24 118.13 118.58 117.15 5,807,300 117.59 113.86
14-11-21 118.79 118.91 117.73 7,361,400 118.58 114.82
14-11-20 116.16 117.47 116.16 5,263,000 117.31 113.59
Date Open High Low Vol Cls adjCls
14-11-19 115.97 116.68 115.07 4,270,300 116.47 112.78
14-11-18 115.97 116.63 115.25 5,672,800 115.47 111.81
14-11-17 115.96 116.15 115.27 5,713,700 115.75 112.08
14-11-14 115.70 116.35 115.42 4,891,600 116.32 112.63
14-11-13 117.09 117.47 115.64 11,019,000 116.45 111.72
14-11-12 117.86 118.71 117.38 4,923,400 117.65 112.87
14-11-11 117.95 118.67 117.30 3,957,000 118.44 113.63
14-11-10 119.58 119.67 117.31 6,114,600 117.92 113.13
14-11-07 118.75 119.73 118.36 7,366,600 118.80 113.98
Date Open High Low Vol Cls adjCls
14-11-06 116.90 118.55 116.36 6,383,800 118.53 113.72
14-11-05 117.27 117.30 114.86 6,603,300 117.05 112.30
14-11-04 115.99 116.02 114.80 9,585,800 115.37 110.69
14-11-03 119.83 119.97 116.46 10,343,300 116.78 112.04
14-10-31 118.35 120.17 116.39 10,669,500 119.95 115.08
14-10-30 116.18 117.25 115.57 5,174,300 117.20 112.44
14-10-29 118.00 118.93 116.10 6,873,700 117.14 112.38
14-10-28 116.17 117.27 115.16 7,272,600 117.13 112.37
14-10-27 114.38 115.37 113.46 6,714,600 115.02 110.35
Date Open High Low Vol Cls adjCls
14-10-24 116.19 116.26 114.53 5,507,900 115.91 111.20
14-10-23 116.00 117.32 114.95 7,195,500 116.19 111.47
14-10-22 115.20 116.24 113.91 7,211,600 114.00 109.37
14-10-21 113.18 115.17 112.91 8,899,700 115.09 110.42
14-10-20 111.53 112.28 110.97 8,823,800 111.49 106.96
14-10-17 111.78 112.74 110.73 10,895,500 111.80 107.26
14-10-16 107.96 111.32 107.20 11,908,400 111.06 106.55
14-10-15 108.57 109.50 106.65 15,278,400 109.27 104.83
14-10-14 112.60 113.05 109.10 11,541,500 109.78 105.32
Date Open High Low Vol Cls adjCls
14-10-13 113.55 114.59 111.85 7,799,100 112.03 107.48
14-10-10 114.70 115.73 112.88 9,253,100 113.89 109.27
14-10-09 117.02 117.08 114.24 11,489,200 114.51 109.86
14-10-08 115.83 118.25 115.15 9,517,400 117.95 113.16
14-10-07 117.47 118.43 116.00 7,303,800 116.02 111.31
14-10-06 117.91 119.05 117.28 5,409,500 118.09 113.30
14-10-03 118.16 118.16 116.40 6,298,300 117.71 112.93
14-10-02 117.39 117.90 116.13 8,171,200 117.11 112.36
14-10-01 118.80 119.35 117.38 8,027,900 117.65 112.87
Date Open High Low Vol Cls adjCls
14-09-30 120.51 120.51 118.66 8,385,700 119.32 114.48
14-09-29 120.72 120.74 119.14 6,791,500 120.55 115.66
14-09-26 120.55 122.04 120.02 5,500,500 121.47 116.54
14-09-25 122.20 122.61 120.68 6,466,300 120.68 115.78
14-09-24 123.07 123.07 120.85 8,005,900 122.40 117.43
14-09-23 123.53 123.98 122.86 5,620,700 123.06 118.06
14-09-22 124.60 124.92 123.47 5,850,500 123.49 118.48
14-09-19 124.94 125.70 124.65 10,090,000 124.80 119.73
14-09-18 124.85 125.04 123.85 4,683,200 124.14 119.10
Date Open High Low Vol Cls adjCls
14-09-17 125.13 125.49 124.45 4,583,500 124.72 119.66
14-09-16 124.06 125.68 123.61 6,587,200 124.96 119.89
14-09-15 122.35 124.78 122.06 5,437,600 124.24 119.20
14-09-12 123.54 123.66 122.21 4,915,600 122.66 117.68
14-09-11 123.28 124.07 122.41 6,569,600 123.83 118.80
14-09-10 124.46 124.74 123.01 10,941,800 124.28 119.23
14-09-09 124.49 125.79 124.26 6,721,600 125.18 120.10
14-09-08 126.68 126.75 125.69 4,200,800 126.21 121.09
14-09-05 127.15 127.44 126.16 5,035,500 127.40 122.23
Date Open High Low Vol Cls adjCls
14-09-04 128.21 128.46 126.20 5,191,200 126.80 121.65
14-09-03 128.45 128.88 127.67 3,846,300 127.86 122.67
14-09-02 129.20 129.38 127.06 4,744,500 127.54 122.36
14-08-29 129.00 129.53 128.50 3,519,000 129.45 124.19
14-08-28 128.28 128.90 128.25 2,409,000 128.75 123.52
14-08-27 128.41 128.82 128.19 2,767,000 128.64 123.42
14-08-26 128.06 128.71 127.94 2,832,400 128.25 123.04
14-08-25 127.57 128.07 127.38 2,645,700 127.84 122.65
14-08-22 127.02 127.50 126.47 3,236,900 127.11 121.95
Date Open High Low Vol Cls adjCls
14-08-21 127.68 128.18 127.18 2,668,100 127.93 122.74
14-08-20 127.25 127.60 126.78 3,230,300 127.49 122.31
14-08-19 126.72 127.70 126.55 3,887,800 127.63 122.45
14-08-18 126.27 126.59 125.63 4,630,000 126.30 121.17
14-08-15 126.42 126.79 125.68 5,754,300 126.10 120.98
14-08-14 127.68 127.70 126.53 4,524,000 126.96 120.78
14-08-13 127.64 128.24 126.87 3,518,200 127.60 121.39
14-08-12 127.14 127.28 126.26 4,944,100 127.09 120.90
14-08-11 128.16 128.67 127.54 3,466,500 127.71 121.49
Date Open High Low Vol Cls adjCls
14-08-08 126.07 127.96 125.91 4,730,700 127.86 121.64
14-08-07 126.19 126.73 124.83 4,650,700 125.65 119.53
14-08-06 124.90 126.97 124.80 5,134,900 125.73 119.61
14-08-05 127.81 127.81 124.58 8,066,700 124.96 118.88
14-08-04 127.69 128.36 126.03 7,360,000 128.17 121.93
14-08-01 127.76 128.96 126.36 7,377,800 127.90 121.67
14-07-31 131.73 131.97 129.10 7,973,700 129.24 122.95
14-07-30 132.97 133.69 131.50 4,601,800 132.53 126.08
14-07-29 132.90 133.72 132.42 4,189,100 132.42 125.97
Date Open High Low Vol Cls adjCls
14-07-28 133.56 133.80 132.89 4,625,000 133.24 126.75
14-07-25 134.58 134.61 133.06 3,702,000 133.57 127.07
14-07-24 134.03 135.10 133.69 5,337,900 134.85 128.29
14-07-23 132.70 133.93 132.48 4,589,500 133.88 127.36
14-07-22 131.55 133.20 131.55 4,391,700 132.58 126.13
14-07-21 130.11 131.34 130.01 3,714,000 131.29 124.90
14-07-18 130.64 130.73 129.58 4,339,400 130.39 124.04
14-07-17 130.64 131.50 129.88 4,953,600 130.08 123.75
14-07-16 129.89 130.94 129.69 4,491,800 130.89 124.52
Date Open High Low Vol Cls adjCls
14-07-15 129.07 129.50 128.61 4,845,000 129.26 122.97
14-07-14 128.80 129.50 128.38 4,135,800 129.26 122.97
14-07-11 129.13 129.89 128.03 5,242,700 128.47 122.22
14-07-10 130.48 130.86 129.90 4,404,800 130.25 123.91
14-07-09 130.27 131.69 129.99 5,200,800 131.39 124.99
14-07-08 129.70 130.38 129.52 4,687,600 129.90 123.58
14-07-07 130.44 130.64 130.02 3,660,000 130.47 124.12
14-07-03 131.44 131.59 130.72 3,514,000 131.19 124.80
14-07-02 130.53 130.92 129.99 5,136,800 130.23 123.89
Date Open High Low Vol Cls adjCls
14-07-01 130.94 131.42 130.46 4,000,500 130.54 124.18
14-06-30 130.15 130.63 129.37 5,698,900 130.55 124.19
14-06-27 130.73 130.95 129.30 8,674,700 130.36 124.01
14-06-26 131.21 131.22 129.53 6,111,400 130.92 124.55
14-06-25 131.34 132.36 131.01 6,714,200 131.23 124.84
14-06-24 132.74 133.46 131.71 8,581,100 131.77 125.36
14-06-23 132.52 133.57 132.42 11,006,900 132.98 126.51
14-06-20 131.95 132.40 130.88 11,348,300 132.34 125.90
14-06-19 130.29 132.00 129.91 7,419,900 131.99 125.56
Date Open High Low Vol Cls adjCls
14-06-18 128.96 130.50 128.36 7,697,700 130.28 123.94
14-06-17 127.90 129.04 127.57 6,720,700 128.83 122.56
14-06-16 127.15 128.81 127.14 7,065,300 128.54 122.28
14-06-13 125.94 127.26 125.90 5,573,600 127.26 121.06
14-06-12 125.73 126.23 125.42 6,815,800 126.11 119.97
14-06-11 125.13 125.47 124.62 4,570,900 125.18 119.09
14-06-10 124.98 125.37 124.15 5,869,400 125.34 119.24
14-06-09 124.01 124.64 123.88 3,657,700 124.37 118.32
14-06-06 123.70 124.70 123.54 4,295,400 124.19 118.14
Date Open High Low Vol Cls adjCls
14-06-05 122.53 123.78 122.46 4,220,600 123.52 117.51
14-06-04 122.32 122.68 122.00 3,285,500 122.35 116.39
14-06-03 122.39 122.82 121.72 3,563,800 122.55 116.58
14-06-02 122.93 123.04 122.01 3,689,800 122.21 116.26
14-05-30 122.24 122.88 122.01 5,174,700 122.79 116.81
14-05-29 122.89 122.90 121.65 6,255,000 122.32 116.37
14-05-28 122.90 123.31 122.52 4,702,900 122.52 116.56
14-05-27 123.76 123.99 122.75 4,283,300 122.84 116.86
14-05-23 124.10 124.36 123.33 3,808,100 123.37 117.36
Date Open High Low Vol Cls adjCls
14-05-22 124.10 124.41 123.56 3,262,700 123.63 117.61
14-05-21 123.00 124.36 122.94 4,758,700 124.16 118.12
14-05-20 122.95 123.10 122.24 4,044,400 122.50 116.54
14-05-19 122.95 123.42 122.85 4,042,300 122.95 116.96
14-05-16 123.96 124.35 122.89 6,435,100 123.18 117.18
14-05-15 125.17 125.50 123.55 5,939,500 123.81 117.78
14-05-14 126.14 126.78 125.76 4,961,400 126.42 119.25
14-05-13 125.57 125.99 124.97 4,415,200 125.85 118.71
14-05-12 125.57 125.57 124.63 4,914,700 125.24 118.13
Date Open High Low Vol Cls adjCls
14-05-09 125.39 126.07 124.64 4,826,100 125.03 117.94
14-05-08 125.70 126.13 124.87 5,009,800 125.09 117.99
14-05-07 125.95 126.78 125.64 5,436,000 126.23 119.07
14-05-06 125.00 125.69 124.52 5,600,000 124.97 117.88
14-05-05 124.82 125.85 124.34 4,224,400 125.36 118.25
14-05-02 123.90 125.80 123.58 5,406,100 124.72 117.64
14-05-01 125.66 125.76 124.28 6,379,600 124.94 117.85
14-04-30 125.76 125.98 125.31 6,123,500 125.52 118.40
14-04-29 125.92 127.27 125.76 6,666,800 125.97 118.82
Date Open High Low Vol Cls adjCls
14-04-28 124.26 126.06 124.25 7,687,800 125.73 118.60
14-04-25 124.23 124.70 123.58 5,776,300 123.99 116.96
14-04-24 124.84 124.92 124.14 5,185,300 124.30 117.25
14-04-23 124.19 124.96 124.19 5,596,300 124.69 117.62
14-04-22 123.87 124.35 123.61 5,849,200 124.00 116.96
14-04-21 123.05 124.40 123.05 6,351,100 124.24 117.19
14-04-17 121.72 123.85 121.72 8,604,900 123.68 116.66
14-04-16 120.90 122.12 120.90 7,277,000 121.83 114.92
14-04-15 118.71 120.31 118.34 7,681,900 120.30 113.47
Date Open High Low Vol Cls adjCls
14-04-14 117.84 118.83 117.34 6,817,700 118.70 111.97
14-04-11 116.50 117.73 116.50 7,028,800 117.03 110.39
14-04-10 117.20 118.06 116.55 8,769,200 116.69 110.07
14-04-09 117.83 119.25 117.59 5,376,500 119.10 112.34
14-04-08 117.66 118.31 117.18 4,706,100 117.80 111.12
14-04-07 118.32 118.82 117.34 5,241,300 117.34 110.68
14-04-04 119.75 119.75 118.59 5,301,300 118.80 112.06
14-04-03 119.78 119.79 118.89 4,446,400 119.04 112.29
14-04-02 118.52 119.54 118.52 4,505,600 119.35 112.58
Date Open High Low Vol Cls adjCls
14-04-01 119.15 119.61 118.84 5,391,400 119.00 112.25
14-03-31 118.79 119.62 118.49 5,482,700 118.91 112.16
14-03-28 118.13 118.55 117.70 5,875,100 118.50 111.78
14-03-27 117.75 117.99 116.83 5,224,600 117.67 110.99
14-03-26 117.80 118.28 117.36 5,971,600 117.71 111.03
14-03-25 116.23 117.19 116.21 5,573,000 117.09 110.45
14-03-24 116.00 116.69 115.65 5,386,900 115.85 109.28
14-03-21 116.29 118.00 115.58 14,893,600 115.63 109.07
14-03-20 114.85 116.08 114.32 5,280,600 115.51 108.96
Date Open High Low Vol Cls adjCls
14-03-19 115.88 116.74 114.66 5,569,600 115.20 108.66
14-03-18 115.62 116.56 115.20 6,329,600 116.24 109.65
14-03-17 114.26 115.29 114.13 5,894,500 115.07 108.54
14-03-14 114.36 114.90 113.68 6,280,000 114.10 107.63
14-03-13 115.60 115.75 114.12 5,405,100 114.45 107.96
14-03-12 114.14 116.36 114.13 6,812,900 115.65 109.09
14-03-11 115.90 116.23 114.24 6,274,300 114.51 108.01
14-03-10 115.45 115.94 114.12 6,203,000 115.84 109.27
14-03-07 115.07 115.95 114.64 5,055,600 115.08 108.55
Date Open High Low Vol Cls adjCls
14-03-06 114.71 115.15 114.35 5,179,600 114.85 108.33
14-03-05 115.08 115.26 114.01 6,703,700 114.43 107.94
14-03-04 115.89 116.27 115.26 5,611,500 115.32 108.78
14-03-03 114.79 116.19 114.26 6,046,200 114.84 108.32
14-02-28 115.87 116.74 114.81 6,944,600 115.33 108.79
14-02-27 115.66 115.82 114.56 4,922,600 115.69 109.13
14-02-26 114.82 115.86 114.40 6,113,800 115.51 108.96
14-02-25 114.37 115.44 114.24 5,976,100 114.97 108.45
14-02-24 113.37 115.00 113.05 7,337,900 114.15 107.67
Date Open High Low Vol Cls adjCls
14-02-21 114.72 114.74 112.60 9,221,100 112.68 106.29
14-02-20 113.51 115.33 113.10 8,406,900 114.60 108.10
14-02-19 112.55 115.05 112.47 7,989,900 113.60 107.15
14-02-18 113.86 114.11 112.60 6,106,600 112.71 106.32
14-02-14 112.58 113.83 111.59 6,776,400 113.48 107.04
14-02-13 111.73 112.74 111.18 5,061,600 112.51 106.13
14-02-12 112.89 112.89 111.81 6,422,100 112.03 105.67
14-02-11 112.03 113.87 111.95 6,874,700 113.58 106.19
14-02-10 112.47 112.47 111.08 9,251,300 111.69 104.43
Date Open High Low Vol Cls adjCls
14-02-07 111.91 112.12 110.39 7,071,800 112.05 104.76
14-02-06 110.11 111.35 109.91 7,983,300 111.27 104.03
14-02-05 111.00 111.00 109.27 10,562,900 109.52 102.40
14-02-04 111.86 112.04 110.49 9,717,200 110.83 103.62
14-02-03 112.35 112.46 110.54 11,275,300 111.14 103.91
14-01-31 113.90 113.90 111.11 15,523,500 111.63 104.37
14-01-30 116.31 116.96 115.18 5,538,700 116.45 108.88
14-01-29 116.14 116.89 115.71 5,522,100 116.00 108.46
14-01-28 116.72 117.03 116.07 4,303,700 116.84 109.24
Date Open High Low Vol Cls adjCls
14-01-27 116.26 117.25 115.88 6,179,500 116.43 108.86
14-01-24 117.87 118.14 116.26 7,094,900 116.29 108.73
14-01-23 119.84 119.85 118.26 6,205,800 118.39 110.69
14-01-22 120.51 120.76 119.97 4,977,500 120.43 112.60
14-01-21 120.74 120.89 119.51 5,602,300 120.36 112.53
14-01-17 119.03 120.38 118.74 7,199,700 119.29 111.53
14-01-16 119.11 119.29 118.19 5,041,100 118.83 111.10
14-01-15 119.69 120.07 119.05 5,829,300 119.18 111.43
14-01-14 119.40 119.75 118.80 6,904,600 119.57 111.79
Date Open High Low Vol Cls adjCls
14-01-13 120.81 120.90 119.01 6,504,200 119.25 111.49
14-01-10 122.50 122.84 120.37 8,127,500 121.01 113.14
14-01-09 123.42 123.42 122.02 5,643,500 123.29 115.27
14-01-08 124.44 124.46 122.75 8,282,500 123.29 115.27
14-01-07 124.42 125.32 123.65 4,563,300 125.07 116.94
14-01-06 124.59 124.80 123.52 4,252,300 124.02 115.95
14-01-03 124.60 124.89 123.86 3,506,000 124.35 116.26
14-01-02 124.46 124.88 123.71 4,540,300 124.14 116.07
13-12-31 124.68 125.17 123.93 3,475,600 124.91 116.79
Date Open High Low Vol Cls adjCls
13-12-30 124.79 125.21 123.90 4,688,500 124.23 116.15
13-12-27 125.00 125.65 124.69 3,455,300 125.23 117.09
13-12-26 123.60 124.99 123.55 3,415,200 124.81 116.69
13-12-24 122.77 123.55 122.70 1,587,800 123.51 115.48
13-12-23 123.41 123.59 122.63 4,062,400 122.80 114.81
13-12-20 122.82 123.79 122.40 9,455,200 122.78 114.79
13-12-19 121.57 123.40 121.06 6,540,600 123.22 115.21
13-12-18 119.33 121.77 119.21 8,206,400 121.60 113.69
13-12-17 120.12 120.23 118.25 6,824,000 118.74 111.02
Date Open High Low Vol Cls adjCls
13-12-16 120.46 120.70 119.81 7,304,500 120.22 112.40
13-12-13 120.44 121.14 119.38 5,268,100 119.90 112.10
13-12-12 121.78 122.10 120.57 7,221,200 120.99 113.12
13-12-11 123.82 123.89 121.80 7,309,900 122.10 114.16
13-12-10 123.79 123.94 122.70 5,602,700 123.66 115.62
13-12-09 122.27 123.88 122.16 7,706,500 123.34 115.32
13-12-06 122.05 122.36 121.65 4,179,100 122.29 114.34
13-12-05 121.27 122.00 120.71 4,706,800 121.10 113.22
13-12-04 122.10 122.83 121.19 4,391,800 121.77 113.85
Date Open High Low Vol Cls adjCls
13-12-03 122.31 122.90 121.87 5,410,200 122.52 114.55
13-12-02 122.87 123.06 122.05 5,384,000 122.34 114.38
13-11-29 122.83 123.30 122.00 3,721,000 122.44 114.48
13-11-27 122.62 122.74 121.64 3,906,700 122.42 114.46
13-11-26 123.41 123.70 122.65 4,597,500 122.78 114.79
13-11-25 123.77 124.10 123.22 3,925,300 123.74 115.69
13-11-22 123.54 124.19 122.42 3,887,400 124.03 115.96
13-11-21 122.36 123.60 122.36 4,884,300 123.46 115.43
13-11-20 122.16 122.75 121.60 4,571,300 122.00 114.07
Date Open High Low Vol Cls adjCls
13-11-19 120.55 122.38 120.27 5,891,800 122.06 114.12
13-11-18 120.71 120.89 120.07 4,788,700 120.56 112.72
13-11-15 119.78 120.27 119.13 6,008,000 120.06 112.25
13-11-14 119.58 119.93 119.32 5,470,900 119.56 111.78
13-11-13 119.58 120.15 119.19 6,212,000 120.09 111.34
13-11-12 121.03 121.25 119.63 6,914,200 120.00 111.26
13-11-11 121.18 121.50 120.71 3,427,600 121.08 112.26
13-11-08 119.67 121.21 119.58 11,331,000 121.19 112.36
13-11-07 121.60 121.88 119.42 10,131,200 119.91 111.18
Date Open High Low Vol Cls adjCls
13-11-06 119.30 121.41 118.82 8,373,200 121.14 112.32
13-11-05 117.60 118.90 117.07 6,623,300 118.45 109.82
13-11-04 118.59 118.60 117.32 6,670,300 118.10 109.50
13-11-01 119.04 119.44 117.00 9,344,200 118.01 109.42
13-10-31 120.15 121.33 119.83 7,752,500 119.96 111.22
13-10-30 121.54 121.96 119.91 4,999,100 120.30 111.54
13-10-29 121.33 122.01 121.16 4,241,700 121.50 112.65
13-10-28 120.56 121.15 120.09 5,497,700 120.91 112.10
13-10-25 120.59 121.22 120.27 4,273,300 120.59 111.81
Date Open High Low Vol Cls adjCls
13-10-24 120.67 121.00 119.91 4,188,100 120.56 111.78
13-10-23 120.29 120.64 119.84 4,961,900 120.13 111.38
13-10-22 120.14 120.79 119.71 6,444,900 120.64 111.85
13-10-21 119.63 120.19 119.31 4,360,700 119.82 111.09
13-10-18 119.61 119.85 119.13 6,231,100 119.65 110.94
13-10-17 119.10 119.61 118.67 5,254,800 119.52 110.82
13-10-16 119.42 119.72 118.34 5,614,200 119.16 110.48
13-10-15 118.56 119.07 117.77 6,414,700 118.15 109.55
13-10-14 117.33 118.75 116.32 4,789,800 118.58 109.94
Date Open High Low Vol Cls adjCls
13-10-11 116.57 117.71 115.93 6,535,800 117.67 109.10
13-10-10 115.24 116.38 114.44 11,133,000 116.38 107.90
13-10-09 116.55 116.80 115.32 8,861,700 116.13 107.67
13-10-08 117.89 118.09 116.71 6,744,200 116.73 108.23
13-10-07 117.43 118.50 117.21 5,677,400 117.87 109.29
13-10-04 118.50 118.54 117.52 6,538,500 118.13 109.53
13-10-03 120.62 120.66 117.93 10,203,700 118.25 109.64
13-10-02 121.04 121.18 119.76 5,899,800 120.83 112.03
13-10-01 121.27 121.74 120.84 4,702,300 121.32 112.48
Date Open High Low Vol Cls adjCls
13-09-30 121.60 122.02 120.50 6,421,800 121.50 112.65
13-09-27 123.23 123.26 122.51 4,518,800 122.64 113.71
13-09-26 124.10 124.44 123.02 5,022,600 123.49 114.50
13-09-25 124.77 125.03 124.07 4,498,900 124.07 115.03
13-09-24 125.34 125.84 124.41 6,097,900 124.49 115.42
13-09-23 124.62 125.62 124.57 5,450,600 125.52 116.38
13-09-20 125.66 126.23 124.74 10,264,700 124.92 115.82
13-09-19 125.86 126.12 125.25 4,440,800 125.44 116.30
13-09-18 124.36 126.43 123.82 6,296,900 125.82 116.66
Date Open High Low Vol Cls adjCls
13-09-17 124.10 125.19 124.08 5,458,200 124.34 115.28
13-09-16 124.98 125.19 123.98 4,277,800 124.08 115.04
13-09-13 123.98 124.83 123.81 3,094,000 124.14 115.10
13-09-12 124.05 124.62 123.64 4,529,700 123.89 114.87
13-09-11 123.05 124.00 122.79 4,995,800 123.92 114.90
13-09-10 122.82 123.01 121.21 6,000,800 123.01 114.05
13-09-09 121.21 122.47 121.21 4,482,000 122.22 113.32
13-09-06 121.53 122.75 119.01 5,690,200 121.21 112.38
13-09-05 121.08 121.67 120.91 3,337,300 121.37 112.53
Date Open High Low Vol Cls adjCls
13-09-04 120.35 121.27 119.94 3,671,200 120.86 112.06
13-09-03 121.34 121.48 120.00 4,154,300 120.55 111.77
13-08-30 120.52 120.88 120.07 4,696,100 120.43 111.66
13-08-29 121.15 121.56 120.06 5,488,800 120.37 111.60
13-08-28 119.46 122.36 119.46 7,615,400 121.81 112.94
13-08-27 118.24 119.67 118.07 5,185,600 118.81 110.16
13-08-26 119.74 119.92 118.52 3,783,400 118.84 110.19
13-08-23 118.69 119.73 118.12 4,675,900 119.53 110.83
13-08-22 117.94 119.19 117.43 4,028,600 118.29 109.68
Date Open High Low Vol Cls adjCls
13-08-21 118.38 118.50 117.22 5,648,600 117.70 109.13
13-08-20 118.59 119.30 118.29 4,490,700 118.29 109.68
13-08-19 119.69 120.00 118.52 4,308,900 118.66 110.02
13-08-16 119.89 120.19 119.05 5,652,500 119.88 111.15
13-08-15 120.68 121.00 120.00 4,247,800 120.25 111.49
13-08-14 122.76 122.96 121.54 6,884,900 122.05 112.23
13-08-13 121.93 123.23 121.40 4,461,000 122.50 112.65
13-08-12 122.00 122.07 120.91 6,014,800 121.80 112.00
13-08-09 123.12 123.12 121.68 5,739,400 122.50 112.65
Date Open High Low Vol Cls adjCls
13-08-08 123.88 124.21 121.91 5,639,200 123.07 113.17
13-08-07 123.03 123.92 122.80 3,898,500 123.33 113.41
13-08-06 123.97 124.16 123.01 4,677,700 123.14 113.24
13-08-05 124.72 124.75 123.76 3,733,700 123.99 114.02
13-08-02 124.87 125.10 123.30 7,472,700 124.95 114.90
13-08-01 126.49 126.66 125.64 5,757,100 126.44 116.27
13-07-31 126.02 126.91 125.46 5,394,300 125.89 115.77
13-07-30 126.20 126.96 125.19 4,589,500 125.78 115.66
13-07-29 127.37 127.37 125.89 4,028,900 126.17 116.02
Date Open High Low Vol Cls adjCls
13-07-26 127.03 127.62 126.09 4,829,900 127.56 117.30
13-07-25 126.14 127.83 125.79 4,466,400 127.76 117.49
13-07-24 127.25 127.63 125.90 4,527,800 126.37 116.21
13-07-23 127.07 127.65 126.70 3,763,300 127.26 117.03
13-07-22 126.71 127.61 126.65 4,056,100 127.03 116.81
13-07-19 125.79 126.91 125.17 5,929,900 126.91 116.70
13-07-18 124.68 125.65 124.64 4,324,100 125.47 115.38
13-07-17 124.65 125.00 124.29 3,634,600 124.35 114.35
13-07-16 124.71 125.24 123.55 4,002,900 124.12 114.14
Date Open High Low Vol Cls adjCls
13-07-15 124.11 125.14 124.06 4,062,000 124.68 114.65
13-07-12 123.52 124.15 123.04 5,615,000 124.06 114.08
13-07-11 123.95 124.11 122.51 7,235,100 123.77 113.82
13-07-10 123.45 124.54 122.71 5,549,600 122.90 113.02
13-07-09 122.39 123.74 122.05 6,252,900 123.27 113.36
13-07-08 121.29 122.31 120.98 4,964,400 121.24 111.49
13-07-05 119.69 120.86 119.10 4,386,200 120.51 110.82
13-07-03 119.24 119.30 118.61 3,034,800 119.08 109.50
13-07-02 119.09 120.33 118.59 4,912,000 119.15 109.57
Date Open High Low Vol Cls adjCls
13-07-01 118.35 120.01 118.00 5,053,000 119.08 109.50
13-06-28 118.79 119.56 118.14 6,504,400 118.34 108.82
13-06-27 118.52 119.54 118.49 4,459,400 118.71 109.16
13-06-26 118.34 118.54 117.00 4,820,700 118.15 108.65
13-06-25 117.75 117.87 116.92 5,983,100 117.45 108.00
13-06-24 117.71 118.03 116.02 6,785,700 116.82 107.43
13-06-21 119.24 119.54 117.26 10,692,100 118.93 109.37
13-06-20 119.54 119.66 117.57 7,624,100 117.95 108.46
13-06-19 121.80 122.38 120.41 4,634,300 120.50 110.81
Date Open High Low Vol Cls adjCls
13-06-18 121.03 121.72 120.86 4,544,800 121.52 111.75
13-06-17 120.45 121.78 120.28 4,046,900 121.22 111.47
13-06-14 121.13 121.68 120.10 4,415,300 120.28 110.61
13-06-13 119.90 121.83 119.81 4,656,700 121.66 111.88
13-06-12 122.32 122.73 119.61 5,489,200 119.97 110.32
13-06-11 121.87 122.76 121.26 4,548,000 121.45 111.68
13-06-10 122.94 122.98 121.80 5,585,600 122.69 112.82
13-06-07 121.22 121.97 120.14 6,089,800 121.70 111.91
13-06-06 121.27 121.49 118.66 10,141,500 120.59 110.89
Date Open High Low Vol Cls adjCls
13-06-05 122.34 123.10 121.31 7,745,600 121.57 111.79
13-06-04 122.82 123.65 122.14 7,675,500 122.96 113.07
13-06-03 122.35 124.12 122.35 7,256,900 124.09 114.11
13-05-31 124.64 125.30 122.75 7,905,000 122.75 112.88
13-05-30 125.23 125.97 124.51 4,353,400 125.11 115.05
13-05-29 126.07 126.73 124.81 6,422,400 125.49 115.40
13-05-28 126.39 127.40 125.86 6,598,500 126.43 116.26
13-05-24 124.50 125.56 124.33 5,593,200 125.45 115.36
13-05-23 124.21 125.83 124.21 8,096,100 125.40 115.32
Date Open High Low Vol Cls adjCls
13-05-22 125.91 126.98 124.60 9,350,100 124.93 114.88
13-05-21 124.84 126.20 124.75 6,699,300 125.94 115.81
13-05-20 123.43 124.84 123.18 5,298,200 124.78 114.74
13-05-17 122.74 123.42 122.27 6,850,200 123.42 113.49
13-05-16 122.74 123.37 122.50 5,549,800 122.76 112.89
13-05-15 123.73 123.73 122.60 7,950,400 123.01 113.12
13-05-14 122.92 125.00 122.91 6,965,800 125.00 114.03
13-05-13 122.90 123.10 122.17 16,870,100 122.85 112.07
13-05-10 123.38 123.71 122.11 10,581,700 123.23 112.41
Date Open High Low Vol Cls adjCls
13-05-09 123.46 123.95 122.96 9,237,500 123.64 112.79
13-05-08 122.98 123.60 122.85 4,479,800 123.36 112.53
13-05-07 123.35 123.72 122.54 4,412,600 123.04 112.24
13-05-06 123.32 123.78 122.71 4,668,700 123.25 112.43
13-05-03 122.69 123.91 122.46 6,384,300 123.49 112.65
13-05-02 121.00 122.33 120.63 5,066,100 122.04 111.33
13-05-01 121.25 121.57 120.05 6,082,100 120.27 109.71
13-04-30 121.05 122.01 120.12 6,907,400 122.01 111.30
13-04-29 120.44 121.60 120.04 5,158,500 121.32 110.67
Date Open High Low Vol Cls adjCls
13-04-26 119.00 120.41 118.68 6,012,200 120.04 109.50
13-04-25 119.07 120.00 118.30 5,602,800 118.51 108.11
13-04-24 118.04 118.68 117.98 4,559,000 118.28 107.90
13-04-23 116.99 118.09 115.90 6,745,200 117.48 107.17
13-04-22 116.39 117.10 115.89 5,435,700 116.57 106.34
13-04-19 116.36 116.95 115.83 7,573,200 115.90 105.73
13-04-18 114.88 116.12 114.60 6,451,600 115.59 105.44
13-04-17 116.40 116.40 114.12 8,291,200 114.81 104.73
13-04-16 117.34 117.50 116.21 6,511,400 117.01 106.74
Date Open High Low Vol Cls adjCls
13-04-15 118.81 118.90 116.50 9,766,800 116.57 106.34
13-04-12 120.46 120.90 119.50 6,391,700 119.94 109.41
13-04-11 119.96 121.15 119.52 6,092,300 120.95 110.33
13-04-10 118.89 119.83 118.51 5,452,000 119.64 109.14
13-04-09 117.99 118.87 117.63 4,849,700 118.64 108.23
13-04-08 117.45 117.87 116.65 4,117,400 117.81 107.47
13-04-05 116.64 117.64 116.17 5,029,900 117.52 107.20
13-04-04 117.93 118.68 117.17 5,409,700 118.07 107.71
13-04-03 119.18 119.25 117.35 7,175,000 117.78 107.44
Date Open High Low Vol Cls adjCls
13-04-02 119.84 119.95 118.66 4,813,900 119.00 108.55
13-04-01 118.99 119.86 118.76 4,322,200 119.61 109.11
13-03-28 120.44 120.73 118.76 8,280,100 118.82 108.39
13-03-27 120.50 120.71 119.70 4,329,600 120.19 109.64
13-03-26 120.74 121.13 120.32 4,256,400 120.98 110.36
13-03-25 121.50 121.56 119.56 6,345,300 120.18 109.63
13-03-22 120.66 121.40 120.48 5,190,700 121.18 110.54
13-03-21 120.00 120.99 119.81 6,168,500 120.34 109.78
13-03-20 119.98 120.88 119.86 5,945,300 120.35 109.79
Date Open High Low Vol Cls adjCls
13-03-19 119.39 119.81 118.65 5,244,200 119.46 108.97
13-03-18 118.78 119.90 118.70 4,828,700 119.13 108.67
13-03-15 119.59 119.92 118.91 10,215,600 119.68 109.17
13-03-14 118.73 120.26 118.60 7,476,700 120.00 109.47
13-03-13 118.38 118.70 118.06 5,393,300 118.36 107.97
13-03-12 118.88 119.30 118.16 4,625,000 118.25 107.87
13-03-11 118.63 118.80 118.10 4,528,400 118.73 108.31
13-03-08 118.95 119.11 117.99 4,992,000 118.57 108.16
13-03-07 118.62 118.89 118.21 4,378,700 118.56 108.15
Date Open High Low Vol Cls adjCls
13-03-06 118.30 118.78 118.03 5,362,200 118.47 108.07
13-03-05 117.97 118.25 117.67 6,356,000 117.93 107.58
13-03-04 116.78 117.81 116.08 5,046,700 117.49 107.18
13-03-01 116.73 117.24 115.95 5,570,300 116.90 106.64
13-02-28 116.57 117.89 116.35 5,953,600 117.15 106.87
13-02-27 114.71 116.95 114.71 4,540,600 116.65 106.41
13-02-26 114.47 115.17 113.75 6,113,100 114.96 104.87
13-02-25 116.50 117.34 113.50 7,522,800 113.54 103.57
13-02-22 115.51 116.23 114.82 5,207,200 115.96 105.78
Date Open High Low Vol Cls adjCls
13-02-21 114.79 115.30 114.09 4,795,100 114.99 104.90
13-02-20 115.93 116.10 114.84 5,447,000 114.99 104.90
13-02-19 115.19 116.26 115.19 5,023,300 115.92 105.74
13-02-15 115.50 115.70 114.03 6,353,200 114.96 104.87
13-02-14 115.16 116.26 115.07 5,226,400 115.71 105.55
13-02-13 115.43 115.84 114.91 4,111,000 115.53 105.39
13-02-12 115.72 116.84 115.51 4,530,600 116.50 105.45
13-02-11 115.68 115.84 115.01 3,766,300 115.64 104.67
13-02-08 114.93 115.78 114.90 4,457,200 115.64 104.67
Date Open High Low Vol Cls adjCls
13-02-07 115.99 116.00 114.33 5,423,900 115.02 104.11
13-02-06 115.43 115.92 114.85 4,459,800 115.91 104.92
13-02-05 115.74 116.38 115.51 5,067,800 115.81 104.83
13-02-04 115.02 115.89 114.29 6,397,600 115.20 104.28
13-02-01 115.84 116.69 115.05 6,415,900 116.50 105.45
13-01-31 116.22 116.90 115.15 7,777,900 115.15 104.23
13-01-30 117.07 117.50 116.26 5,168,200 116.45 105.41
13-01-29 116.28 117.40 116.25 4,370,100 117.21 106.10
13-01-28 116.56 116.58 115.41 4,520,500 116.04 105.04
Date Open High Low Vol Cls adjCls
13-01-25 115.52 116.38 115.15 4,745,400 116.20 105.18
13-01-24 115.49 116.37 115.28 4,895,800 115.50 104.55
13-01-23 115.35 115.90 114.93 5,031,800 115.01 104.10
13-01-22 115.11 115.94 114.53 5,398,000 115.91 104.92
13-01-18 115.23 115.24 114.06 8,538,000 115.24 104.31
13-01-17 114.73 115.86 114.59 6,966,000 114.74 103.86
13-01-16 113.31 114.33 113.17 6,148,500 113.97 103.16
13-01-15 112.26 113.47 112.15 5,637,600 113.44 102.68
13-01-14 111.38 112.95 111.35 6,373,900 112.85 102.15
Date Open High Low Vol Cls adjCls
13-01-11 111.20 112.08 110.80 5,456,300 111.73 101.14
13-01-10 110.19 110.76 110.09 5,276,400 110.47 99.99
13-01-09 109.72 110.08 109.20 4,558,600 109.54 99.15
13-01-08 109.48 109.69 109.10 6,325,400 109.26 98.90
13-01-07 110.02 110.09 109.19 4,861,000 109.75 99.34
13-01-04 109.99 110.62 109.90 4,414,500 110.50 100.02
13-01-03 110.14 110.92 109.51 6,817,000 109.92 99.50
13-01-02 110.27 110.42 108.74 6,144,100 110.39 99.92
12-12-31 105.75 108.23 105.75 6,554,000 108.14 97.89
Date Open High Low Vol Cls adjCls
12-12-28 107.68 107.78 106.30 5,277,100 106.45 96.36
12-12-27 108.46 108.86 107.27 5,525,700 108.52 98.23
12-12-26 109.10 109.27 108.21 4,094,300 108.46 98.18
12-12-24 109.30 109.39 108.48 2,284,400 108.63 98.33
12-12-21 109.57 110.30 108.56 15,611,700 109.71 99.31
12-12-20 110.00 110.67 109.65 5,873,900 110.38 99.91
12-12-19 110.47 111.11 109.89 7,623,200 109.91 99.49
12-12-18 108.54 110.40 108.32 7,102,700 110.10 99.66
12-12-17 107.97 108.84 107.94 6,097,100 108.68 98.37
Date Open High Low Vol Cls adjCls
12-12-14 107.61 108.39 107.40 5,889,300 107.82 97.60
12-12-13 108.54 108.54 107.46 4,909,800 107.91 97.68
12-12-12 108.17 109.18 107.93 5,968,200 108.08 97.83
12-12-11 107.29 108.23 107.15 5,922,700 107.74 97.52
12-12-10 107.10 107.69 106.47 5,512,100 106.96 96.82
12-12-07 106.73 107.00 106.14 4,947,300 106.99 96.84
12-12-06 105.49 106.50 105.29 7,392,300 106.45 96.36
12-12-05 104.38 105.81 104.00 6,430,800 105.17 95.20
12-12-04 104.40 105.09 103.94 6,665,100 103.96 94.10
Date Open High Low Vol Cls adjCls
12-12-03 106.00 106.07 104.38 5,736,400 104.66 94.74
12-11-30 106.10 106.37 105.27 6,676,400 105.69 95.67
12-11-29 105.89 106.69 105.38 5,756,200 105.79 95.76
12-11-28 102.98 105.62 102.76 7,024,200 105.58 95.57
12-11-27 105.00 105.16 103.20 6,612,400 103.38 93.58
12-11-26 104.75 104.99 104.25 4,354,100 104.99 95.03
12-11-23 104.87 105.47 104.46 2,776,400 105.47 95.47
12-11-21 103.95 104.12 103.41 3,656,400 104.10 94.23
12-11-20 104.01 104.12 102.92 5,283,800 103.56 93.74
Date Open High Low Vol Cls adjCls
12-11-19 103.67 104.35 103.14 6,850,900 104.35 94.45
12-11-16 101.56 102.49 101.00 8,242,400 102.40 92.69
12-11-15 101.99 103.47 100.66 9,774,300 101.62 91.98
12-11-14 104.99 105.01 102.22 8,609,400 102.50 92.78
12-11-13 105.37 106.45 105.20 4,834,200 105.28 94.48
12-11-12 106.45 106.52 105.49 4,001,800 105.93 95.07
12-11-09 105.26 106.69 105.08 5,835,100 105.84 94.98
12-11-08 107.23 107.67 105.87 6,208,900 105.87 95.01
12-11-07 109.24 109.30 106.78 7,627,300 107.51 96.48
Date Open High Low Vol Cls adjCls
12-11-06 109.65 110.69 109.25 5,379,400 110.36 99.04
12-11-05 107.74 109.34 107.74 4,058,300 109.19 97.99
12-11-02 110.70 111.21 107.57 8,375,300 108.37 97.26
12-11-01 110.02 111.69 109.89 6,480,500 111.46 100.03
12-10-31 111.93 111.94 109.25 5,958,500 110.24 98.93
12-10-26 110.67 111.69 110.58 4,777,600 111.18 99.78
12-10-25 110.63 110.97 109.65 4,888,600 110.96 99.58
12-10-24 109.42 110.49 109.03 5,087,900 109.71 98.46
12-10-23 111.58 111.58 109.10 8,011,000 109.38 98.16
Date Open High Low Vol Cls adjCls
12-10-22 113.61 113.70 111.73 4,811,900 112.74 101.18
12-10-19 114.90 114.99 113.11 7,160,000 113.38 101.75
12-10-18 114.55 115.03 114.37 6,166,900 114.65 102.89
12-10-17 114.36 115.36 114.36 5,218,200 115.18 103.37
12-10-16 113.48 114.41 113.32 4,793,300 114.09 102.39
12-10-15 112.16 113.04 111.10 5,775,100 112.82 101.25
12-10-12 113.08 113.29 111.61 5,915,800 112.07 100.58
12-10-11 113.37 114.22 113.06 7,279,900 113.06 101.46
12-10-10 114.64 115.05 112.01 15,959,000 112.45 100.92
Date Open High Low Vol Cls adjCls
12-10-09 117.52 118.38 117.35 5,983,500 117.36 105.32
12-10-08 117.19 117.87 116.95 3,434,900 117.62 105.56
12-10-05 117.42 118.25 117.12 4,507,900 117.50 105.45
12-10-04 116.64 117.47 116.47 5,425,700 117.15 105.13
12-10-03 117.65 117.74 116.05 7,362,500 116.14 104.23
12-10-02 117.65 118.08 116.92 6,012,400 117.96 105.86
12-10-01 116.92 118.25 116.87 4,914,900 117.25 105.22
12-09-28 116.88 116.89 116.15 5,626,800 116.56 104.61
12-09-27 116.78 117.40 116.52 5,482,200 117.20 105.18
Date Open High Low Vol Cls adjCls
12-09-26 116.82 117.00 116.15 5,586,700 116.30 104.37
12-09-25 118.18 118.50 116.53 7,565,400 116.93 104.94
12-09-24 117.55 118.49 117.46 6,808,800 117.78 105.70
12-09-21 118.53 118.53 117.47 10,280,700 117.80 105.72
12-09-20 116.14 118.17 115.50 7,286,200 117.85 105.76
12-09-19 117.09 117.18 115.83 5,978,000 116.60 104.64
12-09-18 116.99 117.65 116.59 5,100,100 116.97 104.97
12-09-17 117.17 118.50 116.89 7,409,700 117.14 105.13
12-09-14 116.93 118.22 116.48 8,978,300 117.25 105.22
Date Open High Low Vol Cls adjCls
12-09-13 114.73 116.97 114.12 7,737,700 116.56 104.61
12-09-12 114.23 114.74 114.03 4,420,700 114.48 102.74
12-09-11 114.07 114.75 114.00 4,758,800 114.18 102.47
12-09-10 114.20 114.54 113.60 5,212,400 113.96 102.27
12-09-07 112.97 114.00 112.74 5,057,300 114.00 102.31
12-09-06 111.57 113.44 111.57 5,531,500 113.03 101.44
12-09-05 111.60 111.73 110.59 4,441,200 110.77 99.41
12-09-04 112.03 112.27 110.88 4,632,400 111.22 99.81
12-08-31 111.67 112.95 111.67 5,557,000 112.16 100.66
Date Open High Low Vol Cls adjCls
12-08-30 111.49 111.69 110.92 3,523,200 110.93 99.55
12-08-29 112.33 112.44 111.60 3,296,300 111.80 100.33
12-08-28 111.84 112.81 111.77 3,340,900 112.35 100.83
12-08-27 112.18 112.39 111.46 3,388,800 111.73 100.27
12-08-24 110.77 112.20 110.76 3,453,300 112.01 100.52
12-08-23 112.08 112.17 110.95 4,191,500 111.29 99.88
12-08-22 111.90 112.35 111.28 4,445,400 112.15 100.65
12-08-21 112.81 113.45 111.78 4,647,100 111.98 100.49
12-08-20 112.69 112.89 112.14 3,908,100 112.52 100.98
Date Open High Low Vol Cls adjCls
12-08-17 113.31 113.57 112.51 5,642,600 112.66 101.11
12-08-16 112.72 113.59 112.10 5,394,600 113.32 101.70
12-08-15 112.13 113.00 112.00 4,539,900 112.57 101.02
12-08-14 113.70 113.87 112.96 6,286,100 113.32 100.89
12-08-13 113.32 113.59 112.71 4,336,100 113.28 100.85
12-08-10 111.96 113.64 111.28 5,107,600 113.55 101.09
12-08-09 112.26 113.28 111.73 4,846,700 112.63 100.28
12-08-08 111.50 112.64 111.36 5,443,400 112.14 99.84
12-08-07 111.60 112.39 111.51 5,453,300 111.95 99.67
Date Open High Low Vol Cls adjCls
12-08-06 110.75 112.10 110.70 5,201,900 111.31 99.10
12-08-03 111.14 111.88 110.90 5,967,600 111.12 98.93
12-08-02 109.46 109.93 108.47 6,662,200 109.25 97.27
12-08-01 109.72 111.23 109.14 8,363,800 110.50 98.38
12-07-31 109.55 110.82 109.53 10,012,500 109.58 97.56
12-07-30 108.87 109.93 108.76 5,789,900 109.82 97.77
12-07-27 109.38 109.50 107.13 8,338,800 109.26 97.28
12-07-26 107.59 108.63 107.26 6,808,200 108.27 96.39
12-07-25 106.52 106.77 105.28 5,476,400 106.06 94.43
Date Open High Low Vol Cls adjCls
12-07-24 108.16 108.16 104.61 6,654,900 106.30 94.64
12-07-23 107.25 108.28 106.03 5,953,200 107.95 96.11
12-07-20 108.16 109.25 107.50 9,368,100 109.19 97.21
12-07-19 107.92 108.98 107.12 6,829,400 108.84 96.90
12-07-18 106.79 107.98 106.66 5,519,300 107.88 96.05
12-07-17 106.99 107.50 105.58 6,668,200 107.43 95.65
12-07-16 105.71 107.25 105.50 5,185,100 106.78 95.07
12-07-13 105.34 106.19 104.87 6,771,800 106.01 94.38
12-07-12 104.31 106.08 104.27 7,871,500 105.03 93.51
Date Open High Low Vol Cls adjCls
12-07-11 104.31 105.63 104.02 5,931,000 104.85 93.35
12-07-10 104.87 105.39 103.29 6,424,200 103.88 92.49
12-07-09 104.97 105.04 103.55 5,233,300 104.46 93.00
12-07-06 104.99 105.35 104.39 4,609,000 105.07 93.54
12-07-05 106.27 107.05 105.73 5,045,600 106.03 94.40
12-07-03 106.29 107.42 106.22 4,079,900 107.37 95.59
12-07-02 105.59 106.09 104.69 5,695,600 105.86 94.25
12-06-29 105.32 105.51 104.35 10,651,500 105.50 93.93
12-06-28 101.85 103.65 101.43 7,010,200 103.46 92.11
Date Open High Low Vol Cls adjCls
12-06-27 101.46 102.90 101.25 5,740,300 102.57 91.32
12-06-26 98.97 101.29 98.83 7,616,000 100.95 89.88
12-06-25 99.34 99.56 98.17 7,091,000 99.08 88.21
12-06-22 100.65 101.12 99.58 11,708,600 100.44 89.42
12-06-21 103.46 103.75 99.87 8,492,000 100.02 89.05
12-06-20 104.04 104.55 102.59 7,609,200 103.63 92.26
12-06-19 103.99 104.65 103.77 6,115,500 104.06 92.65
12-06-18 103.14 103.97 103.00 6,630,300 103.46 92.11
12-06-15 103.00 104.50 102.64 11,091,100 104.33 92.89
Date Open High Low Vol Cls adjCls
12-06-14 100.17 102.17 99.90 6,540,000 101.92 90.74
12-06-13 100.68 101.40 99.71 5,189,900 100.13 89.15
12-06-12 100.20 100.90 99.56 5,933,400 100.74 89.69
12-06-11 101.99 102.33 99.57 7,037,100 99.91 88.95
12-06-08 99.89 101.00 99.69 5,769,900 100.84 89.78
12-06-07 100.98 102.00 100.18 7,971,600 100.39 89.38
12-06-06 97.89 99.80 97.58 7,145,800 99.80 88.85
12-06-05 96.39 96.87 95.78 5,891,600 96.49 85.91
12-06-04 96.48 97.14 95.73 6,794,500 96.58 85.99
Date Open High Low Vol Cls adjCls
12-06-01 96.65 97.29 96.02 9,243,000 96.41 85.83
12-05-31 98.06 99.16 96.68 9,371,100 98.31 87.53
12-05-30 99.11 99.11 97.50 7,284,800 97.63 86.92
12-05-29 99.81 100.85 99.50 5,223,200 100.24 89.24
12-05-25 100.04 100.24 98.42 5,561,500 98.86 88.02
12-05-24 99.26 100.12 98.55 6,322,300 100.06 89.08
12-05-23 98.33 99.00 96.70 8,013,000 99.00 88.14
12-05-22 99.93 100.68 98.73 6,089,700 99.32 88.43
12-05-21 98.81 99.74 98.35 6,169,400 99.69 88.75
Date Open High Low Vol Cls adjCls
12-05-18 100.48 100.75 98.24 11,137,700 98.46 87.66
12-05-17 100.20 101.41 99.89 6,527,500 100.14 89.16
12-05-16 100.77 101.78 100.01 6,423,800 100.10 89.12
12-05-15 102.04 102.66 100.71 8,421,000 100.90 89.03
12-05-14 101.74 102.30 101.27 7,021,400 101.94 89.95
12-05-11 102.95 103.95 102.47 4,944,700 102.69 90.61
12-05-10 102.83 104.24 102.65 21,105,400 103.36 91.20
12-05-09 101.61 102.50 101.37 6,115,600 101.78 89.81
12-05-08 102.75 103.21 101.55 8,167,200 102.84 90.74
Date Open High Low Vol Cls adjCls
12-05-07 103.08 103.82 102.59 6,126,900 103.31 91.16
12-05-04 105.27 105.49 103.25 6,241,300 103.72 91.52
12-05-03 107.04 107.06 105.41 4,882,800 105.99 93.52
12-05-02 107.51 107.65 106.59 4,834,400 107.03 94.44
12-05-01 106.74 108.79 106.39 6,179,900 108.27 95.53
12-04-30 106.16 106.61 105.81 4,727,100 106.56 94.03
12-04-27 106.78 106.80 105.67 5,433,500 106.20 93.71
12-04-26 104.00 106.70 103.99 8,535,300 106.22 93.73
12-04-25 103.56 103.89 102.62 5,308,500 103.85 91.63
Date Open High Low Vol Cls adjCls
12-04-24 102.77 103.17 102.14 4,104,400 103.03 90.91
12-04-23 101.19 102.72 100.89 5,590,600 102.44 90.39
12-04-20 103.11 103.84 102.42 5,814,700 102.52 90.46
12-04-19 103.27 103.64 102.18 6,768,400 102.51 90.45
12-04-18 103.42 103.97 102.85 4,836,200 103.39 91.23
12-04-17 102.46 104.09 102.34 5,500,900 103.62 91.43
12-04-16 101.62 102.24 101.17 6,065,100 101.51 89.57
12-04-13 102.29 102.36 100.72 6,847,100 100.78 88.93
12-04-12 100.89 102.86 100.51 6,451,900 102.59 90.52
Date Open High Low Vol Cls adjCls
12-04-11 102.31 102.45 100.78 8,570,100 100.95 89.08
12-04-10 103.25 103.38 101.40 8,907,500 101.45 89.52
12-04-09 103.30 104.08 102.85 4,983,400 103.49 91.32
12-04-05 105.17 105.90 104.33 5,982,700 104.75 92.43
12-04-04 106.25 106.26 105.03 5,430,600 105.60 93.18
12-04-03 107.93 108.23 106.23 4,690,300 107.14 94.54
12-04-02 106.85 108.79 106.60 5,188,400 108.30 95.56
12-03-30 107.04 107.25 106.41 6,121,000 107.21 94.60
12-03-29 105.08 107.02 104.92 5,793,900 106.85 94.28
Date Open High Low Vol Cls adjCls
12-03-28 106.57 106.96 105.20 6,816,400 105.89 93.43
12-03-27 107.88 108.00 107.01 4,327,700 107.04 94.45
12-03-26 107.23 107.97 106.83 5,311,100 107.84 95.15
12-03-23 105.68 106.90 104.85 6,600,300 106.36 93.85
12-03-22 106.85 106.99 105.03 8,282,100 105.35 92.96
12-03-21 108.95 109.02 107.35 7,549,900 107.91 95.22
12-03-20 109.93 109.93 108.93 6,158,300 109.08 96.25
12-03-19 110.52 111.06 110.30 5,695,000 110.70 97.68
12-03-16 110.43 110.83 110.10 11,092,500 110.28 97.31
Date Open High Low Vol Cls adjCls
12-03-15 110.51 110.93 109.46 8,899,400 110.03 97.09
12-03-14 111.05 112.28 110.54 8,819,400 110.69 97.67
12-03-13 110.22 111.31 109.43 7,331,000 111.19 98.11
12-03-12 109.65 110.00 109.16 5,324,700 110.00 97.06
12-03-09 109.89 110.41 109.37 5,704,200 109.57 96.68
12-03-08 109.80 110.57 109.56 5,505,400 110.03 97.09
12-03-07 109.00 109.95 108.19 6,867,900 109.46 96.58
12-03-06 108.14 109.03 108.00 7,480,800 108.85 96.05
12-03-05 109.14 109.45 108.14 5,941,500 109.32 96.46
Date Open High Low Vol Cls adjCls
12-03-02 109.50 109.87 109.00 5,377,100 109.61 96.72
12-03-01 109.17 110.14 109.10 5,980,100 109.76 96.85
12-02-29 110.40 110.92 108.92 10,572,800 109.12 96.28
12-02-28 109.68 110.40 109.18 9,132,500 109.61 96.72
12-02-27 108.29 110.22 108.28 7,723,400 109.63 96.73
12-02-24 108.80 109.40 108.50 5,833,300 109.08 96.25
12-02-23 107.54 108.50 107.32 5,504,800 108.35 95.60
12-02-22 108.16 108.56 107.20 7,150,000 107.50 94.85
12-02-21 107.51 108.50 107.44 7,149,000 108.41 95.66
Date Open High Low Vol Cls adjCls
12-02-17 107.02 107.24 106.04 5,666,500 106.66 94.11
12-02-16 105.52 106.57 104.80 5,733,900 106.52 93.99
12-02-15 106.24 106.24 104.59 6,553,800 105.00 92.65
12-02-14 106.25 106.53 105.57 5,974,800 106.49 93.25
12-02-13 106.16 106.53 105.45 4,695,500 106.38 93.15
12-02-10 105.19 105.52 104.58 6,136,800 105.28 92.19
12-02-09 107.18 107.41 106.07 4,751,400 106.37 93.14
12-02-08 107.27 107.50 106.09 5,383,700 106.76 93.49
12-02-07 106.02 107.06 105.44 6,034,700 106.83 93.55
Date Open High Low Vol Cls adjCls
12-02-06 104.62 106.76 104.37 6,443,600 106.67 93.41
12-02-03 104.91 105.60 104.48 6,818,600 105.50 92.38
12-02-02 103.03 103.96 102.88 5,897,200 103.69 90.80
12-02-01 104.42 104.42 102.68 7,824,500 102.79 90.01
12-01-31 104.61 104.78 102.40 8,320,100 103.12 90.30
12-01-30 103.40 103.50 102.08 7,615,700 103.41 90.55
12-01-27 104.39 104.67 103.12 10,581,500 103.96 91.03
12-01-26 108.03 108.57 106.35 7,000,400 106.59 93.34
12-01-25 106.37 108.00 105.09 8,020,700 107.73 94.33
Date Open High Low Vol Cls adjCls
12-01-24 106.45 107.09 106.18 5,041,400 106.72 93.45
12-01-23 106.99 107.50 106.56 6,506,700 107.01 93.70
12-01-20 106.95 107.20 106.25 7,284,600 106.89 93.60
12-01-19 107.21 107.50 105.82 5,666,100 106.93 93.63
12-01-18 106.00 106.94 105.20 6,581,400 106.83 93.55
12-01-17 107.27 107.98 106.03 6,925,300 106.72 93.45
12-01-13 104.62 106.15 103.51 8,266,900 106.09 92.90
12-01-12 104.52 106.04 104.52 11,897,200 104.97 91.92
12-01-11 108.51 108.65 107.13 7,802,500 107.77 94.37
Date Open High Low Vol Cls adjCls
12-01-10 110.12 110.66 108.90 7,641,800 109.06 95.50
12-01-09 108.24 109.67 108.03 7,118,800 109.49 95.88
12-01-06 109.41 109.61 108.09 8,214,900 108.31 94.84
12-01-05 109.39 109.54 107.97 7,184,900 109.10 95.53
12-01-04 109.83 110.37 109.20 8,019,100 110.18 96.48
12-01-03 108.74 110.99 108.73 11,518,700 110.37 96.65
11-12-30 106.79 107.50 106.18 5,009,400 106.40 93.17
11-12-29 106.38 107.56 106.32 4,468,500 107.47 94.11
11-12-28 107.86 108.16 105.88 5,307,900 105.96 92.78
Date Open High Low Vol Cls adjCls
11-12-27 107.26 108.49 107.26 4,136,200 107.98 94.55
11-12-23 106.63 107.61 106.10 3,779,400 107.50 94.13
11-12-22 105.51 106.58 105.06 7,483,800 106.31 93.09
11-12-21 103.68 105.53 103.55 8,156,600 105.43 92.32
11-12-20 101.94 103.85 101.78 7,278,600 103.67 90.78
11-12-19 101.16 101.33 99.50 5,977,400 99.72 87.32
11-12-16 100.32 100.86 99.59 14,709,700 100.86 88.32
11-12-15 101.23 101.60 99.32 9,667,000 99.67 87.28
11-12-14 102.75 104.02 99.51 15,512,100 100.53 88.03
Date Open High Low Vol Cls adjCls
11-12-13 104.22 105.89 103.10 8,990,000 103.62 90.74
11-12-12 104.02 104.23 101.50 7,595,800 103.07 90.25
11-12-09 102.74 104.50 102.71 6,624,100 104.25 91.29
11-12-08 104.00 104.80 101.95 7,720,100 102.25 89.54
11-12-07 104.22 105.74 103.97 10,323,300 104.52 91.52
11-12-06 103.10 104.73 102.84 7,445,000 104.36 91.38
11-12-05 103.58 104.00 102.04 6,121,800 102.82 90.03
11-12-02 103.04 103.19 101.50 6,638,100 101.69 89.05
11-12-01 102.82 103.00 100.96 7,007,200 101.83 89.17
Date Open High Low Vol Cls adjCls
11-11-30 100.50 102.82 100.11 13,373,200 102.82 90.03
11-11-29 95.96 98.05 95.75 8,845,100 97.39 85.28
11-11-28 96.03 96.35 95.00 8,403,100 95.77 83.86
11-11-25 94.03 94.45 92.29 5,257,300 92.29 80.81
11-11-23 95.42 95.58 93.75 11,665,200 93.75 82.09
11-11-22 95.68 97.25 95.00 8,939,500 96.42 84.43
11-11-21 96.92 96.94 94.45 15,021,100 95.66 83.77
11-11-18 100.52 101.50 97.52 13,668,700 97.88 85.71
11-11-17 100.75 102.13 98.75 11,794,300 100.08 87.64
Date Open High Low Vol Cls adjCls
11-11-16 102.51 103.42 100.74 12,581,000 101.05 88.49
11-11-15 106.23 107.33 102.58 24,328,000 103.27 89.72
11-11-14 106.20 106.74 105.38 5,531,200 106.17 92.24
11-11-11 106.69 107.52 106.61 6,352,600 107.05 93.00
11-11-10 105.32 106.01 103.50 10,025,200 105.50 91.66
11-11-09 105.80 106.49 103.88 12,062,000 104.28 90.60
11-11-08 108.27 109.00 106.50 7,761,400 108.86 94.58
11-11-07 106.65 108.53 105.54 7,821,800 107.72 93.59
11-11-04 105.75 106.60 104.48 8,402,700 106.43 92.47
Date Open High Low Vol Cls adjCls
11-11-03 105.84 106.35 104.70 9,276,200 106.13 92.20
11-11-02 103.96 104.93 103.14 8,393,400 104.54 90.82
11-11-01 101.47 103.68 100.79 15,213,300 102.08 88.69
11-10-31 107.72 108.00 105.05 11,457,800 105.05 91.27
11-10-28 108.85 109.99 107.26 10,341,300 109.64 95.25
11-10-27 107.84 110.01 107.62 14,393,600 108.97 94.67
11-10-26 106.08 106.84 104.46 9,959,400 106.77 92.76
11-10-25 106.62 106.91 104.33 8,452,200 104.50 90.79
11-10-24 105.50 106.87 105.27 7,911,500 106.27 92.33
Date Open High Low Vol Cls adjCls
11-10-21 104.50 105.84 104.21 10,884,100 105.53 91.68
11-10-20 102.68 103.66 101.72 8,710,100 103.39 89.82
11-10-19 102.69 104.08 101.71 8,651,800 102.24 88.82
11-10-18 99.03 104.15 97.97 12,165,700 102.95 89.44
11-10-17 99.91 100.25 98.40 6,576,400 98.61 85.67
11-10-14 98.97 100.56 98.85 7,365,100 100.47 87.29
11-10-13 96.62 98.10 96.25 6,507,900 97.79 84.96
11-10-12 98.11 98.75 96.69 8,868,800 97.78 84.95
11-10-11 97.21 98.64 97.15 7,613,500 97.60 84.79
Date Open High Low Vol Cls adjCls
11-10-10 96.13 98.24 96.09 7,490,300 98.20 85.31
11-10-07 95.67 95.73 93.66 10,534,600 94.40 82.01
11-10-06 93.38 94.81 92.72 10,169,500 94.61 82.20
11-10-05 92.14 94.74 91.03 13,057,500 94.66 82.24
11-10-04 88.72 91.84 86.68 15,398,100 91.48 79.48
11-10-03 91.93 92.77 89.85 11,384,300 89.88 78.09
11-09-30 92.96 94.80 92.52 11,918,800 92.59 80.44
11-09-29 94.19 94.48 92.32 10,104,100 94.39 82.00
11-09-28 93.99 95.33 91.54 10,338,300 91.74 79.70
Date Open High Low Vol Cls adjCls
11-09-27 94.16 95.35 93.05 11,079,800 93.54 81.27
11-09-26 90.65 91.65 88.76 11,899,200 91.49 79.49
11-09-23 90.13 90.84 88.56 12,228,200 90.01 78.20
11-09-22 90.91 91.51 88.59 16,685,800 90.17 78.34
11-09-21 97.21 97.78 94.14 9,267,200 94.27 81.90
11-09-20 99.28 99.74 97.74 8,660,500 97.79 84.96
11-09-19 97.19 99.34 96.60 8,522,500 98.71 85.76
11-09-16 100.00 100.16 98.29 13,862,000 99.63 86.56
11-09-15 98.72 99.50 98.06 9,241,200 99.26 86.24
Date Open High Low Vol Cls adjCls
11-09-14 96.31 99.00 95.15 11,325,600 97.31 84.54
11-09-13 96.76 96.84 94.63 11,453,800 95.93 83.34
11-09-12 93.94 95.93 93.16 13,616,300 95.91 83.33
11-09-09 97.01 97.39 94.78 13,346,600 95.19 82.70
11-09-08 98.89 100.58 98.00 9,603,600 98.41 85.50
11-09-07 98.27 99.44 97.86 10,572,800 99.29 86.26
11-09-06 93.58 95.80 92.75 10,276,800 95.61 83.06
11-09-02 96.31 97.06 95.07 8,976,700 96.41 83.76
11-09-01 99.01 100.48 98.50 10,121,400 98.52 85.59
Date Open High Low Vol Cls adjCls
11-08-31 98.85 99.72 98.08 11,242,000 98.84 85.87
11-08-30 97.97 98.98 96.74 9,202,500 98.40 85.49
11-08-29 98.28 98.76 96.58 9,724,900 98.74 85.78
11-08-26 94.68 97.35 93.36 9,216,600 96.85 84.14
11-08-25 98.05 98.52 95.29 9,812,400 95.96 83.37
11-08-24 96.83 97.76 96.07 7,642,500 97.59 84.78
11-08-23 93.92 97.38 93.46 12,301,000 97.33 84.56
11-08-22 96.55 96.55 92.95 10,071,000 93.30 81.06
11-08-19 92.09 95.36 92.08 13,452,700 93.29 81.05
Date Open High Low Vol Cls adjCls
11-08-18 95.14 95.38 91.75 15,083,800 93.24 81.01
11-08-17 98.41 99.09 97.11 8,594,800 97.68 84.86
11-08-16 97.99 99.28 97.15 9,842,900 98.14 84.59
11-08-15 97.00 99.23 96.79 11,857,000 99.10 85.41
11-08-12 95.64 97.05 94.92 13,364,100 95.86 82.62
11-08-11 92.07 95.14 90.78 30,717,300 94.07 81.08
11-08-10 92.71 93.85 89.74 18,069,500 90.57 78.06
11-08-09 91.60 93.71 87.30 21,012,700 93.40 80.50
11-08-08 94.28 95.79 89.75 23,079,600 90.25 77.78
Date Open High Low Vol Cls adjCls
11-08-05 98.03 99.34 93.82 17,596,200 97.61 84.13
11-08-04 100.78 100.98 96.51 20,541,200 96.84 83.46
11-08-03 103.53 103.74 100.87 12,027,400 102.76 88.57
11-08-02 104.72 105.70 103.43 10,396,300 103.45 89.16
11-08-01 106.08 106.13 103.92 9,309,400 105.38 90.83
11-07-29 103.72 105.23 103.07 9,697,600 104.02 89.65
11-07-28 105.15 105.85 104.43 6,655,300 105.03 90.52
11-07-27 106.97 107.00 105.47 7,412,700 105.63 91.04
11-07-26 107.91 108.47 107.34 4,864,800 107.57 92.71
Date Open High Low Vol Cls adjCls
11-07-25 107.55 109.00 107.46 6,284,400 108.10 93.17
11-07-22 109.39 109.66 108.82 5,413,700 108.97 93.92
11-07-21 107.88 109.75 107.76 8,319,200 109.43 94.32
11-07-20 107.51 107.65 106.88 5,044,900 107.10 92.31
11-07-19 106.49 107.80 106.49 6,987,600 107.48 92.64
11-07-18 105.58 106.50 105.11 6,951,000 106.23 91.56
11-07-15 105.68 106.30 105.14 10,160,500 106.19 91.52
11-07-14 105.70 106.47 104.57 7,279,600 104.67 90.21
11-07-13 104.74 106.61 104.72 6,871,100 105.09 90.58
Date Open High Low Vol Cls adjCls
11-07-12 103.99 105.95 103.99 9,158,300 104.39 89.97
11-07-11 104.43 104.64 103.75 6,975,400 104.41 89.99
11-07-08 105.45 106.00 105.07 6,334,900 105.89 91.26
11-07-07 106.08 106.92 105.80 7,878,100 106.59 91.87
11-07-06 104.82 105.24 104.57 6,196,300 105.08 90.57
11-07-05 104.11 105.76 104.11 7,392,200 105.12 90.60
11-07-01 102.71 104.19 102.01 6,579,700 104.09 89.71
11-06-30 101.79 102.94 101.28 7,697,700 102.84 88.64
11-06-29 100.69 101.71 99.91 7,637,700 101.28 87.29
Date Open High Low Vol Cls adjCls
11-06-28 99.53 100.60 99.30 6,113,800 100.35 86.49
11-06-27 97.94 99.64 97.94 7,130,200 98.90 85.24
11-06-24 99.54 99.74 97.81 8,032,400 97.90 84.38
11-06-23 98.90 99.55 97.00 13,058,800 99.36 85.64
11-06-22 101.27 102.46 101.00 6,592,500 101.07 87.11
11-06-21 100.54 101.98 100.32 8,499,500 101.59 87.56
11-06-20 98.88 100.20 98.65 6,427,200 99.91 86.11
11-06-17 100.23 100.84 98.73 12,029,500 99.17 85.47
11-06-16 98.06 99.66 97.81 7,786,300 99.43 85.70
Date Open High Low Vol Cls adjCls
11-06-15 99.20 99.91 97.71 9,665,600 98.41 84.82
11-06-14 100.02 101.29 99.89 7,353,400 100.60 86.71
11-06-13 100.04 100.51 98.07 7,999,300 98.93 85.27
11-06-10 100.94 101.00 98.98 9,113,900 99.67 85.90
11-06-09 100.51 101.87 100.32 5,734,900 101.23 87.25
11-06-08 99.51 100.84 99.50 6,936,200 99.95 86.15
11-06-07 100.23 100.91 99.38 6,835,400 99.47 85.73
11-06-06 100.90 101.31 99.30 6,982,200 99.68 85.91
11-06-03 99.73 101.69 99.57 7,692,200 101.00 87.05
Date Open High Low Vol Cls adjCls
11-06-02 102.35 102.59 100.36 8,129,200 101.12 87.15
11-06-01 104.73 104.95 102.08 8,196,100 102.49 88.33
11-05-31 104.61 105.21 103.71 8,188,400 104.91 90.42
11-05-27 103.64 104.22 102.53 5,796,300 103.21 88.95
11-05-26 102.99 103.80 102.10 6,614,300 103.36 89.08
11-05-25 102.00 103.86 101.81 7,949,500 103.25 88.99
11-05-24 101.85 103.39 101.85 6,800,500 102.27 88.14
11-05-23 101.13 101.91 100.70 7,487,000 101.37 87.37
11-05-20 103.55 103.81 101.77 8,760,900 102.57 88.40
Date Open High Low Vol Cls adjCls
11-05-19 103.69 104.53 102.94 7,452,400 103.87 89.52
11-05-18 100.92 103.46 100.17 8,193,700 102.86 88.65
11-05-17 100.31 101.19 99.61 8,768,800 100.41 86.54
11-05-16 102.03 103.29 101.41 6,759,400 101.65 86.94
11-05-13 103.45 103.49 101.27 8,968,000 102.39 87.57
11-05-12 101.63 103.32 100.41 10,425,800 102.76 87.89
11-05-11 103.27 103.46 101.25 10,161,700 102.26 87.46
11-05-10 104.32 104.95 103.25 6,430,500 104.36 89.26
11-05-09 103.25 104.86 103.00 7,117,900 104.09 89.02
Date Open High Low Vol Cls adjCls
11-05-06 103.34 104.45 102.00 9,536,300 102.88 87.99
11-05-05 103.36 104.12 101.11 11,988,500 102.62 87.77
11-05-04 106.02 106.02 103.70 8,892,900 104.68 89.53
11-05-03 107.58 107.84 105.19 7,955,600 106.17 90.80
11-05-02 109.48 109.58 107.61 6,550,800 108.18 92.52
11-04-29 108.48 109.60 107.78 6,755,500 109.44 93.60
11-04-28 109.08 109.10 108.08 5,941,200 108.81 93.06
11-04-27 109.11 109.17 107.55 5,982,600 108.97 93.20
11-04-26 107.85 108.83 107.16 5,300,000 108.75 93.01
Date Open High Low Vol Cls adjCls
11-04-25 107.37 107.78 106.68 3,995,200 107.42 91.87
11-04-21 108.25 108.25 107.49 4,915,500 108.13 92.48
11-04-20 107.71 108.34 107.01 6,667,800 107.81 92.21
11-04-19 104.49 105.85 104.27 4,993,300 105.40 90.15
11-04-18 104.95 104.99 103.04 7,194,800 104.50 89.38
11-04-15 105.52 106.50 104.35 8,869,500 106.24 90.86
11-04-14 103.32 105.29 103.13 7,084,900 104.88 89.70
11-04-13 104.82 105.14 103.34 7,241,100 103.81 88.79
11-04-12 106.47 106.70 103.48 12,803,700 104.18 89.10
Date Open High Low Vol Cls adjCls
11-04-11 109.74 109.90 107.57 6,599,000 107.78 92.18
11-04-08 109.35 109.94 109.14 6,732,900 109.66 93.79
11-04-07 109.02 109.10 107.51 7,011,700 108.94 93.17
11-04-06 109.83 109.94 108.44 6,893,000 108.66 92.93
11-04-05 108.25 109.80 108.23 6,541,400 109.33 93.51
11-04-04 108.52 108.57 107.85 4,764,600 108.23 92.57
11-04-01 108.29 108.78 107.51 6,494,000 108.32 92.64
11-03-31 109.31 109.65 107.35 8,418,500 107.49 91.93
11-03-30 107.61 108.74 107.55 7,907,300 108.01 92.38
Date Open High Low Vol Cls adjCls
11-03-29 106.04 107.48 105.52 6,963,200 107.37 91.83
11-03-28 106.40 107.10 106.04 6,023,500 106.04 90.69
11-03-25 105.72 107.01 105.38 8,982,900 106.78 91.33
11-03-24 105.87 105.92 104.93 6,996,800 105.38 90.13
11-03-23 104.73 105.92 104.45 6,811,800 105.48 90.21
11-03-22 105.36 105.94 105.12 8,008,500 105.23 90.00
11-03-21 103.86 105.20 103.20 8,785,300 105.19 89.97
11-03-18 103.37 103.97 102.36 11,366,300 102.80 87.92
11-03-17 100.88 102.57 100.40 9,981,500 102.24 87.44
Date Open High Low Vol Cls adjCls
11-03-16 101.65 102.07 98.63 14,795,200 99.51 85.11
11-03-15 98.18 102.00 97.98 12,650,100 101.23 86.58
11-03-14 99.16 101.00 99.03 7,353,600 100.80 86.21
11-03-11 98.10 100.75 97.60 6,872,700 99.93 85.47
11-03-10 101.48 101.48 98.29 12,553,000 99.08 84.74
11-03-09 103.18 103.68 101.90 7,102,000 102.14 87.36
11-03-08 103.41 104.04 101.45 8,913,900 103.77 88.75
11-03-07 104.12 104.77 103.01 8,222,500 103.01 88.10
11-03-04 104.13 104.78 102.50 9,850,500 103.75 88.73
Date Open High Low Vol Cls adjCls
11-03-03 103.84 104.57 103.32 7,537,800 104.19 89.11
11-03-02 103.05 103.97 102.19 8,335,000 103.47 88.49
11-03-01 104.07 104.99 102.84 12,266,900 102.90 88.01
11-02-28 102.28 103.94 102.18 10,219,700 103.75 88.73
11-02-25 101.71 102.63 101.35 8,516,400 102.10 87.32
11-02-24 103.09 103.42 101.55 16,467,900 102.03 87.26
11-02-23 100.53 103.94 100.52 17,174,700 102.27 87.47
11-02-22 99.23 102.12 99.23 15,723,400 100.32 85.80
11-02-18 97.41 98.81 97.03 8,860,500 98.72 84.43
Date Open High Low Vol Cls adjCls
11-02-17 96.56 97.34 96.41 6,616,600 97.17 83.11
11-02-16 96.72 97.02 96.08 6,786,600 96.66 82.67
11-02-15 96.58 96.85 95.66 7,626,700 96.34 82.40
11-02-14 95.50 97.16 95.50 6,994,000 96.95 82.92
11-02-11 96.09 97.18 95.89 7,324,900 96.45 81.87
11-02-10 95.88 96.98 95.74 7,286,200 96.70 82.09
11-02-09 97.25 97.38 95.70 8,242,700 96.24 81.70
11-02-08 97.87 97.99 97.11 5,710,500 97.74 82.97
11-02-07 97.28 98.23 97.26 10,256,500 97.66 82.90
Date Open High Low Vol Cls adjCls
11-02-04 96.93 97.33 96.52 10,529,700 97.11 82.44
11-02-03 96.57 97.44 95.76 10,500,300 97.31 82.60
11-02-02 95.37 96.85 95.37 6,607,800 96.48 81.90
11-02-01 95.63 96.49 95.17 9,948,200 96.22 81.68
11-01-31 93.85 95.19 93.37 11,167,900 94.93 80.58
11-01-28 94.49 94.85 92.93 12,444,700 93.37 79.26
11-01-27 94.56 94.96 94.30 6,301,100 94.75 80.43
11-01-26 94.38 94.97 93.58 8,832,600 94.64 80.34
11-01-25 93.78 94.44 93.35 7,423,200 94.08 79.86
Date Open High Low Vol Cls adjCls
11-01-24 93.89 94.53 93.66 7,282,800 94.10 79.88
11-01-21 93.37 93.94 93.10 7,427,500 93.78 79.61
11-01-20 92.14 92.86 91.58 6,513,500 92.71 78.70
11-01-19 93.63 93.71 92.58 6,069,900 92.97 78.92
11-01-18 92.94 93.75 92.93 7,733,200 93.35 79.24
11-01-14 92.12 92.88 91.82 5,557,900 92.83 78.80
11-01-13 92.01 92.60 91.78 5,721,900 92.18 78.25
11-01-12 92.36 92.85 92.20 7,845,400 92.45 78.48
11-01-11 90.87 91.99 90.81 7,838,900 91.83 77.95
Date Open High Low Vol Cls adjCls
11-01-10 90.95 91.17 90.12 6,848,700 90.41 76.75
11-01-07 90.98 91.30 90.27 6,346,300 91.19 77.41
11-01-06 91.76 91.83 90.27 6,220,800 90.69 76.99
11-01-05 90.92 92.07 90.50 6,659,500 91.44 77.62
11-01-04 92.28 92.48 91.22 8,513,900 91.60 77.76
11-01-03 91.66 92.38 91.30 7,802,300 91.94 78.05
10-12-31 91.58 91.80 91.00 5,152,900 91.25 77.46
10-12-30 91.32 91.94 91.15 4,156,500 91.60 77.76
10-12-29 91.54 92.39 91.35 5,301,000 91.37 77.56
Date Open High Low Vol Cls adjCls
10-12-28 90.32 91.43 90.13 5,058,100 91.19 77.41
10-12-27 90.49 90.60 90.04 3,138,200 90.12 76.50
10-12-23 89.89 90.89 89.82 5,095,600 90.68 76.98
10-12-22 89.62 89.96 89.32 4,262,400 89.92 76.33
10-12-21 89.34 89.82 88.95 5,962,500 89.23 75.75
10-12-20 88.96 89.60 88.57 8,029,800 88.80 75.38
10-12-17 88.85 88.96 88.08 10,832,800 88.49 75.12
10-12-16 88.08 89.22 87.85 7,796,700 89.06 75.60
10-12-15 88.02 88.63 87.93 7,608,700 88.01 74.71
Date Open High Low Vol Cls adjCls
10-12-14 88.58 88.95 88.13 7,331,300 88.38 75.02
10-12-13 87.72 88.95 87.51 9,910,500 88.37 75.02
10-12-10 86.96 87.08 86.24 7,406,700 87.03 73.88
10-12-09 86.79 86.98 85.84 8,076,700 86.65 73.56
10-12-08 86.51 86.80 85.63 6,918,300 86.14 73.12
10-12-07 85.92 86.63 85.71 12,560,600 86.30 73.26
10-12-06 84.79 85.21 84.49 5,184,200 84.95 72.11
10-12-03 84.49 85.00 84.36 6,724,000 84.89 72.06
10-12-02 82.70 84.67 82.53 10,799,500 84.50 71.73
Date Open High Low Vol Cls adjCls
10-12-01 82.15 83.22 81.75 10,629,600 82.70 70.20
10-11-30 80.64 81.61 80.47 10,366,000 80.97 68.73
10-11-29 81.30 82.05 80.41 9,070,100 81.69 69.35
10-11-26 82.44 82.57 81.79 2,789,700 82.05 69.65
10-11-24 82.15 83.01 82.00 8,042,600 82.93 70.40
10-11-23 82.47 82.50 81.15 9,507,700 81.75 69.40
10-11-22 83.47 83.58 82.05 6,791,900 83.45 70.84
10-11-19 83.69 83.96 82.82 8,130,900 83.94 71.26
10-11-18 83.04 83.98 82.95 7,590,000 83.82 71.15
Date Open High Low Vol Cls adjCls
10-11-17 82.41 83.13 82.10 7,847,300 82.46 70.00
10-11-16 83.55 83.58 81.93 12,360,200 82.48 70.02
10-11-15 85.74 85.97 84.83 9,252,400 84.86 71.43
10-11-12 85.46 85.61 84.56 10,571,300 85.44 71.91
10-11-11 85.00 86.19 85.00 11,297,200 86.09 72.46
10-11-10 83.78 85.22 83.25 11,795,500 85.17 71.69
10-11-09 83.91 84.27 83.10 13,597,200 83.56 70.33
10-11-08 84.62 85.00 83.79 11,799,200 84.80 71.37
10-11-05 84.71 85.32 84.05 14,513,200 84.98 71.53
Date Open High Low Vol Cls adjCls
10-11-04 84.16 85.31 83.88 16,295,400 85.14 71.66
10-11-03 82.66 83.12 81.91 10,036,500 82.70 69.61
10-11-02 82.36 82.45 81.72 9,528,800 82.15 69.14
10-11-01 83.15 84.08 81.09 12,781,900 81.45 68.56
10-10-29 82.89 83.23 81.98 12,463,000 82.60 69.52
10-10-28 85.27 85.65 84.10 8,519,800 84.44 71.07
10-10-27 84.64 84.64 83.29 9,557,300 84.31 70.96
10-10-26 84.65 85.24 84.49 5,968,600 85.15 71.67
10-10-25 85.13 85.79 84.74 6,757,400 84.87 71.43
Date Open High Low Vol Cls adjCls
10-10-22 84.79 84.79 84.17 5,555,000 84.55 71.16
10-10-21 84.51 85.00 83.39 9,521,400 84.25 70.91
10-10-20 83.14 84.52 82.93 8,835,000 84.02 70.72
10-10-19 83.38 83.68 82.14 9,455,500 82.79 69.68
10-10-18 83.48 84.77 83.40 7,800,200 84.48 71.11
10-10-15 84.39 84.54 83.12 9,502,500 83.61 70.37
10-10-14 83.65 83.92 82.96 6,718,600 83.90 70.62
10-10-13 83.45 84.11 82.86 11,647,800 83.67 70.42
10-10-12 83.36 84.18 82.63 8,528,900 83.84 70.57
Date Open High Low Vol Cls adjCls
10-10-11 83.85 84.00 83.35 4,790,700 83.71 70.46
10-10-08 83.47 84.10 82.95 6,879,000 83.94 70.65
10-10-07 84.42 84.50 82.94 7,714,000 83.52 70.30
10-10-06 83.29 84.30 83.21 8,650,300 83.89 70.61
10-10-05 82.18 83.50 81.95 11,597,600 83.39 70.19
10-10-04 81.89 82.14 80.68 7,602,500 81.31 68.44
10-10-01 81.89 82.36 81.48 9,570,600 81.95 68.98
10-09-30 81.69 82.19 80.33 10,120,300 81.05 68.22
10-09-29 80.74 81.70 80.49 8,851,100 81.28 68.41
Date Open High Low Vol Cls adjCls
10-09-28 80.45 81.20 79.58 7,826,200 80.88 68.08
10-09-27 80.30 80.61 80.07 8,380,700 80.08 67.40
10-09-24 79.26 80.29 78.71 8,256,000 80.12 67.44
10-09-23 78.52 79.37 78.16 6,802,000 78.54 66.11
10-09-22 79.93 80.40 79.24 6,776,600 79.25 66.70
10-09-21 80.04 80.23 79.10 8,598,700 79.75 67.12
10-09-20 78.54 80.13 78.47 7,730,700 79.90 67.25
10-09-17 79.42 79.73 78.24 12,326,500 78.46 66.04
10-09-16 78.99 79.13 78.39 6,905,600 79.05 66.53
Date Open High Low Vol Cls adjCls
10-09-15 79.06 79.33 78.52 7,240,700 79.21 66.67
10-09-14 79.25 79.98 79.18 8,447,300 79.51 66.92
10-09-13 79.37 79.51 78.67 8,586,400 79.25 66.70
10-09-10 78.33 78.82 77.94 8,223,500 78.82 66.34
10-09-09 77.89 78.28 77.27 6,646,200 77.36 65.11
10-09-08 77.16 77.88 77.07 6,940,700 77.25 65.02
10-09-07 77.68 77.91 76.97 5,880,200 77.05 64.85
10-09-03 77.39 78.00 77.39 7,189,100 78.00 65.65
10-09-02 76.75 77.48 76.47 5,995,000 77.45 65.19
Date Open High Low Vol Cls adjCls
10-09-01 75.36 76.91 75.24 10,549,900 76.77 64.62
10-08-31 73.51 74.53 73.23 9,227,500 74.08 62.35
10-08-30 74.63 74.80 73.78 7,558,900 73.78 62.10
10-08-27 73.89 75.04 72.93 8,789,500 74.93 63.07
10-08-26 74.37 74.38 73.10 8,176,900 73.33 61.72
10-08-25 73.32 74.30 72.57 9,711,900 74.07 62.34
10-08-24 74.27 74.90 73.62 11,261,600 73.78 62.10
10-08-23 75.34 75.99 75.05 9,991,400 75.05 63.17
10-08-20 75.46 75.56 74.55 9,303,600 75.05 63.17
Date Open High Low Vol Cls adjCls
10-08-19 76.72 76.82 75.50 8,870,600 75.84 63.83
10-08-18 77.61 77.73 76.54 8,308,800 77.04 64.84
10-08-17 77.57 78.08 77.08 7,360,500 77.77 65.46
10-08-16 77.11 77.83 76.37 7,284,800 77.71 64.80
10-08-13 77.04 77.77 76.91 7,087,800 77.40 64.54
10-08-12 76.41 77.78 76.20 8,993,100 77.07 64.27
10-08-11 77.97 77.98 77.02 10,589,700 77.13 64.32
10-08-10 78.54 79.48 78.15 8,406,900 79.04 65.91
10-08-09 79.30 79.43 78.87 7,015,200 79.29 66.12
Date Open High Low Vol Cls adjCls
10-08-06 78.23 79.02 77.81 8,986,800 78.73 65.65
10-08-05 78.51 79.19 78.24 9,304,600 79.07 65.94
10-08-04 78.78 79.10 78.23 8,067,500 79.02 65.89
10-08-03 77.92 79.12 77.81 11,788,000 78.66 65.59
10-08-02 77.62 78.33 77.32 11,863,000 77.80 64.88
10-07-30 75.15 76.37 74.89 16,955,000 76.21 63.55
10-07-29 75.89 76.37 75.28 13,346,400 76.02 63.39
10-07-28 75.13 75.66 75.01 7,392,400 75.56 63.01
10-07-27 74.86 75.43 74.50 8,163,500 75.30 62.79
Date Open High Low Vol Cls adjCls
10-07-26 73.82 74.62 73.41 6,467,000 74.62 62.22
10-07-23 73.28 73.55 72.67 8,426,300 73.52 61.31
10-07-22 72.80 74.00 72.58 9,552,500 73.44 61.24
10-07-21 73.33 73.55 71.57 9,045,400 72.17 60.18
10-07-20 71.00 73.21 70.96 8,922,500 73.10 60.96
10-07-19 71.84 72.30 71.49 8,350,600 72.00 60.04
10-07-16 72.65 72.84 71.25 12,060,700 71.50 59.62
10-07-15 73.23 73.23 72.16 10,507,600 73.04 60.91
10-07-14 73.01 73.12 72.35 11,750,500 73.05 60.92
Date Open High Low Vol Cls adjCls
10-07-13 72.99 73.58 72.50 13,751,300 73.23 61.07
10-07-12 71.53 72.13 71.35 7,352,000 71.85 59.91
10-07-09 70.46 72.00 70.05 11,390,300 71.84 59.91
10-07-08 70.18 70.69 69.21 13,478,900 70.41 58.71
10-07-07 67.82 69.50 67.49 15,691,100 69.45 57.91
10-07-06 68.28 68.32 66.86 15,039,500 67.56 56.34
10-07-02 67.79 68.15 66.87 9,143,600 67.31 56.13
10-07-01 68.19 68.30 66.83 16,335,700 67.48 56.27
10-06-30 68.22 69.06 67.80 12,871,000 67.86 56.59
Date Open High Low Vol Cls adjCls
10-06-29 69.20 69.39 68.00 16,421,100 68.36 57.00
10-06-28 70.56 70.57 69.63 10,873,900 69.96 58.34
10-06-25 71.13 71.13 69.88 20,472,800 70.06 58.42
10-06-24 71.80 72.13 70.70 14,188,300 70.83 59.06
10-06-23 73.84 73.90 72.15 14,876,400 72.26 60.26
10-06-22 75.45 75.72 73.88 10,576,400 74.00 61.71
10-06-21 76.81 77.25 75.29 9,347,000 75.72 63.14
10-06-18 75.47 75.75 74.90 13,680,200 75.52 62.97
10-06-17 75.02 75.49 74.20 11,113,500 75.32 62.81
Date Open High Low Vol Cls adjCls
10-06-16 74.61 75.39 74.45 10,424,400 74.95 62.50
10-06-15 74.57 75.26 74.18 11,760,200 75.23 62.73
10-06-14 74.23 75.54 74.16 11,948,000 74.18 61.86
10-06-11 73.48 74.06 72.79 8,346,000 74.06 61.76
10-06-10 72.87 74.17 72.69 13,937,400 74.17 61.85
10-06-09 71.17 72.39 70.60 14,074,500 70.79 59.03
10-06-08 71.68 71.73 69.82 16,572,400 71.02 59.22
10-06-07 71.66 72.49 71.19 12,324,200 71.35 59.50
10-06-04 72.15 72.71 70.80 18,133,300 71.28 59.44
Date Open High Low Vol Cls adjCls
10-06-03 74.66 74.75 73.14 14,278,800 73.91 61.63
10-06-02 72.66 74.13 72.12 15,674,100 74.13 61.82
10-06-01 73.56 74.52 72.29 13,966,400 72.29 60.28
10-05-28 74.00 74.40 73.04 14,445,500 73.87 61.60
10-05-27 73.13 74.36 72.30 15,252,900 74.36 62.01
10-05-26 73.19 73.50 71.44 16,888,700 71.55 59.66
10-05-25 71.74 72.69 70.80 22,304,600 72.57 60.51
10-05-24 74.22 74.38 73.31 10,540,700 73.44 61.24
10-05-21 72.35 74.65 72.00 15,919,100 74.48 62.11
Date Open High Low Vol Cls adjCls
10-05-20 75.04 75.40 73.53 17,879,100 73.60 61.37
10-05-19 76.35 77.00 75.54 10,773,200 76.60 63.88
10-05-18 78.31 78.67 76.39 15,321,500 76.85 64.08
10-05-17 77.39 77.95 75.95 14,694,000 77.73 64.82
10-05-14 78.42 78.49 76.98 13,602,800 77.83 64.30
10-05-13 79.80 80.06 78.75 10,839,600 78.92 65.20
10-05-12 79.77 80.46 79.36 9,257,800 80.06 66.14
10-05-11 79.64 80.75 79.49 12,018,600 79.70 65.85
10-05-10 79.37 80.56 78.53 14,661,800 79.89 66.00
Date Open High Low Vol Cls adjCls
10-05-07 77.22 78.61 76.41 21,866,100 77.10 63.70
10-05-06 79.41 80.21 71.50 21,059,200 77.20 63.78
10-05-05 79.69 80.73 79.45 13,028,600 80.19 66.25
10-05-04 82.01 82.24 79.63 16,274,300 80.76 66.72
10-05-03 81.96 83.41 81.33 11,650,700 82.83 68.43
10-04-30 82.37 83.13 81.29 13,910,300 81.44 67.28
10-04-29 81.19 82.99 81.19 12,274,500 82.29 67.99
10-04-28 80.62 80.92 79.85 12,115,700 80.62 66.61
10-04-27 82.08 82.51 80.07 13,042,800 80.23 66.28
Date Open High Low Vol Cls adjCls
10-04-26 82.52 83.14 82.34 9,792,600 82.59 68.23
10-04-23 81.04 82.77 80.95 9,918,100 82.67 68.30
10-04-22 81.11 81.45 80.64 9,421,100 81.20 67.08
10-04-21 82.30 82.67 81.24 9,416,400 81.92 67.68
10-04-20 81.82 82.36 81.66 11,470,000 82.05 67.79
10-04-19 80.25 81.50 80.05 9,335,900 81.32 67.18
10-04-16 81.46 81.90 80.28 12,861,900 80.75 66.71
10-04-15 80.61 81.76 80.51 9,702,500 81.59 67.41
10-04-14 80.46 80.61 80.03 7,290,400 80.58 66.57
Date Open High Low Vol Cls adjCls
10-04-13 80.42 80.57 79.27 7,978,500 80.21 66.27
10-04-12 79.50 80.80 79.37 10,000,000 80.43 66.45
10-04-09 78.04 79.62 78.00 9,804,100 79.50 65.68
10-04-08 76.93 78.00 76.63 6,880,500 77.66 64.16
10-04-07 77.67 77.83 76.96 9,431,400 77.37 63.92
10-04-06 77.57 78.00 77.20 6,490,000 77.88 64.34
10-04-05 76.97 77.75 76.73 8,108,600 77.66 64.16
10-04-01 76.40 77.13 76.34 7,859,300 76.69 63.36
10-03-31 75.47 76.14 75.08 9,875,500 75.83 62.65
Date Open High Low Vol Cls adjCls
10-03-30 75.27 75.50 74.96 6,378,100 75.30 62.21
10-03-29 74.61 75.44 74.49 8,818,000 75.23 62.15
10-03-26 74.00 74.88 73.82 10,411,500 74.43 61.49
10-03-25 74.40 74.62 73.69 10,510,300 73.80 60.97
10-03-24 74.27 74.50 73.78 8,997,600 73.93 61.08
10-03-23 74.43 74.79 74.03 8,006,700 74.77 61.77
10-03-22 74.17 74.88 74.00 9,317,900 74.46 61.52
10-03-19 74.98 75.16 73.89 16,610,700 74.98 61.95
10-03-18 74.85 75.07 74.24 9,916,100 74.76 61.76
Date Open High Low Vol Cls adjCls
10-03-17 74.18 75.06 74.16 10,292,000 74.67 61.69
10-03-16 73.90 74.12 73.41 9,828,300 73.98 61.12
10-03-15 73.51 73.63 72.85 8,807,600 73.57 60.78
10-03-12 74.17 74.24 73.51 7,681,900 73.72 60.91
10-03-11 74.07 74.09 73.55 7,024,700 73.99 61.13
10-03-10 74.14 74.33 73.25 14,652,900 73.96 61.10
10-03-09 74.30 74.91 74.00 8,480,100 74.30 61.38
10-03-08 74.49 74.88 74.15 6,474,000 74.64 61.67
10-03-05 73.55 74.47 73.51 8,750,200 74.30 61.38
Date Open High Low Vol Cls adjCls
10-03-04 73.07 73.50 72.71 9,419,900 73.08 60.38
10-03-03 73.63 73.85 73.06 8,194,200 73.13 60.42
10-03-02 73.18 73.91 73.01 9,257,200 73.32 60.57
10-03-01 72.63 73.18 72.39 7,428,100 72.81 60.15
10-02-26 72.19 72.69 71.82 8,978,800 72.30 59.73
10-02-25 71.19 72.19 70.78 11,761,100 72.11 59.58
10-02-24 72.12 72.45 71.61 8,921,000 72.34 59.77
10-02-23 72.60 72.93 71.77 11,907,600 72.04 59.52
10-02-22 74.17 74.22 72.79 8,683,400 72.96 60.28
Date Open High Low Vol Cls adjCls
10-02-19 73.44 74.38 73.21 13,113,200 74.05 61.18
10-02-18 72.69 73.72 72.34 9,848,000 73.62 60.82
10-02-17 73.22 73.43 72.46 8,728,000 72.84 60.18
10-02-16 71.99 73.32 71.93 14,230,800 72.99 60.30
10-02-12 70.54 71.30 70.17 13,809,100 71.01 58.67
10-02-11 70.72 72.11 70.31 11,273,800 71.73 58.70
10-02-10 71.02 71.23 70.00 11,618,700 70.75 57.90
10-02-09 70.89 72.03 70.82 13,051,900 71.31 58.36
10-02-08 71.24 71.45 70.13 11,595,600 70.13 57.39
Date Open High Low Vol Cls adjCls
10-02-05 71.00 71.24 69.55 17,307,000 71.18 58.25
10-02-04 72.56 72.83 71.06 15,248,400 71.37 58.40
10-02-03 74.18 74.36 73.05 14,540,300 73.21 59.91
10-02-02 73.74 74.58 73.00 12,947,600 74.45 60.93
10-02-01 72.70 73.74 72.14 11,828,500 73.58 60.21
10-01-29 73.53 74.07 71.75 15,265,600 72.12 59.02
10-01-28 73.97 74.18 72.32 12,828,800 73.24 59.94
10-01-27 73.94 74.36 73.13 13,373,200 73.70 60.31
10-01-26 74.08 74.88 73.70 10,558,200 74.15 60.68
Date Open High Low Vol Cls adjCls
10-01-25 75.15 75.27 74.09 9,129,700 74.55 61.01
10-01-22 75.98 76.59 74.43 13,825,000 74.59 61.04
10-01-21 78.15 78.18 76.06 12,573,200 76.24 62.39
10-01-20 78.71 78.93 77.65 8,703,800 78.15 63.95
10-01-19 78.96 79.75 78.57 8,722,200 79.68 65.21
10-01-15 79.54 79.69 78.28 13,482,300 79.23 64.84
10-01-14 79.63 79.80 79.15 6,721,000 79.55 65.10
10-01-13 80.27 80.41 79.09 10,842,200 79.80 65.30
10-01-12 79.52 80.45 79.47 12,175,200 80.41 65.80
Date Open High Low Vol Cls adjCls
10-01-11 80.17 81.09 80.06 11,916,800 80.88 66.19
10-01-08 79.12 79.47 78.89 5,624,300 79.47 65.03
10-01-07 79.36 79.70 78.97 9,626,900 79.33 64.92
10-01-06 79.44 80.00 79.19 11,014,600 79.63 65.16
10-01-05 79.22 79.62 78.72 10,593,700 79.62 65.16
10-01-04 78.20 79.20 78.16 10,173,800 79.06 64.70
09-12-31 77.72 77.78 76.93 4,246,600 76.99 63.00
09-12-30 77.10 77.67 77.00 4,300,800 77.65 63.54
09-12-29 77.81 77.94 77.19 4,810,600 77.21 63.18
Date Open High Low Vol Cls adjCls
09-12-28 77.78 77.90 77.31 4,192,800 77.77 63.64
09-12-24 77.02 77.50 77.02 2,565,500 77.43 63.36
09-12-23 77.87 77.93 77.02 7,342,600 77.04 63.04
09-12-22 77.83 78.04 77.29 6,770,300 77.49 63.41
09-12-21 77.60 78.00 77.27 6,742,500 77.50 63.42
09-12-18 77.42 77.67 76.56 16,605,200 76.90 62.93
09-12-17 77.49 77.55 76.71 8,997,500 76.78 62.83
09-12-16 77.90 78.69 77.55 12,169,800 77.89 63.74
09-12-15 77.02 77.97 77.01 10,296,900 77.37 63.31
Date Open High Low Vol Cls adjCls
09-12-14 78.45 78.71 77.07 8,525,900 77.26 63.22
09-12-11 77.67 78.17 77.29 6,707,000 77.76 63.63
09-12-10 77.66 78.34 77.30 10,864,100 77.42 63.36
09-12-09 76.91 77.31 76.19 7,164,500 77.06 63.06
09-12-08 77.89 77.98 76.45 9,061,700 76.76 62.82
09-12-07 77.92 78.92 77.70 7,518,800 78.17 63.97
09-12-04 78.74 79.25 77.52 9,971,300 78.07 63.89
09-12-03 78.61 78.82 77.73 7,624,200 77.96 63.80
09-12-02 78.99 79.01 78.12 6,316,200 78.73 64.43
Date Open High Low Vol Cls adjCls
09-12-01 79.10 79.42 78.83 7,209,500 79.06 64.70
09-11-30 77.85 78.67 77.54 9,299,800 78.04 63.86
09-11-27 77.63 78.73 77.26 5,649,700 78.17 63.97
09-11-25 79.11 79.82 78.65 7,543,700 79.64 65.17
09-11-24 78.73 79.23 77.93 8,528,300 79.03 64.67
09-11-23 78.31 79.24 78.15 8,986,100 78.74 64.44
09-11-20 76.85 77.23 76.40 10,630,700 76.77 62.82
09-11-19 78.52 78.68 76.94 8,863,500 77.34 63.29
09-11-18 78.82 78.99 78.10 7,309,200 78.92 64.58
Date Open High Low Vol Cls adjCls
09-11-17 78.45 79.04 78.21 6,740,900 78.81 64.49
09-11-16 78.11 78.86 77.98 8,952,600 78.61 64.33
09-11-13 77.30 78.51 77.25 7,898,700 77.94 63.22
09-11-12 78.32 78.60 77.07 8,604,200 77.42 62.80
09-11-11 78.87 79.14 78.00 7,912,700 78.51 63.69
09-11-10 77.41 78.44 77.35 10,638,200 78.34 63.55
09-11-09 78.29 78.38 77.50 13,749,300 77.66 63.00
09-11-06 76.57 77.58 76.18 7,746,600 77.53 62.89
09-11-05 76.62 77.75 76.55 9,346,100 77.24 62.66
Date Open High Low Vol Cls adjCls
09-11-04 77.10 77.50 76.00 10,695,700 76.28 61.88
09-11-03 75.81 77.33 75.56 8,714,500 76.70 62.22
09-11-02 76.86 77.60 75.73 11,207,900 76.64 62.17
09-10-30 78.25 78.50 75.57 19,335,400 76.54 62.09
09-10-29 76.16 78.22 75.68 14,869,300 77.95 63.23
09-10-28 76.39 77.04 75.63 11,992,600 75.89 61.56
09-10-27 75.82 77.25 75.48 9,573,800 76.59 62.13
09-10-26 76.96 78.44 75.34 11,143,100 75.45 61.20
09-10-23 77.14 77.38 76.20 8,329,200 76.68 62.20
Date Open High Low Vol Cls adjCls
09-10-22 76.61 77.73 76.00 12,671,400 77.29 62.70
09-10-21 76.60 78.36 75.72 8,670,700 76.97 62.44
09-10-20 77.71 77.71 76.32 8,161,100 77.03 62.49
09-10-19 76.94 78.05 76.54 8,213,600 77.66 63.00
09-10-16 76.37 76.99 75.98 9,872,000 76.81 62.31
09-10-15 75.19 76.86 75.02 10,286,700 76.69 62.21
09-10-14 74.88 75.74 74.55 9,284,200 75.46 61.21
09-10-13 73.73 74.41 73.23 9,040,600 74.07 60.09
09-10-12 73.19 74.10 73.14 6,790,200 73.67 59.76
Date Open High Low Vol Cls adjCls
09-10-09 71.94 72.94 71.45 8,812,300 72.76 59.02
09-10-08 70.89 71.82 70.70 10,122,200 71.45 57.96
09-10-07 70.31 70.69 69.49 6,933,700 70.51 57.20
09-10-06 70.14 70.85 69.53 8,461,400 70.56 57.24
09-10-05 68.27 69.80 67.87 9,777,800 69.39 56.29
09-10-02 68.22 68.79 68.03 8,963,500 68.14 55.28
09-10-01 70.40 70.40 68.70 9,249,900 68.81 55.82
09-09-30 71.12 71.14 69.77 13,851,300 70.43 57.13
09-09-29 71.50 71.80 70.79 7,859,100 70.91 57.52
Date Open High Low Vol Cls adjCls
09-09-28 70.79 71.97 70.55 6,022,900 71.70 58.16
09-09-25 70.58 71.39 70.36 7,253,000 70.66 57.32
09-09-24 71.30 71.60 70.16 10,006,100 70.71 57.36
09-09-23 72.50 72.88 71.25 9,853,100 71.37 57.90
09-09-22 72.72 72.97 72.15 7,084,700 72.63 58.92
09-09-21 71.59 72.39 71.47 9,375,200 72.05 58.45
09-09-18 72.83 73.37 72.50 16,088,900 72.64 58.93
09-09-17 72.18 72.75 71.81 8,641,400 71.97 58.38
09-09-16 71.86 72.60 71.54 11,082,100 72.45 58.77
Date Open High Low Vol Cls adjCls
09-09-15 71.33 71.70 70.37 10,419,000 71.63 58.11
09-09-14 69.94 71.13 69.82 7,194,400 71.04 57.63
09-09-11 71.79 71.96 70.38 9,905,800 70.75 57.39
09-09-10 70.89 71.74 70.38 9,772,300 71.45 57.96
09-09-09 70.68 71.03 69.94 8,028,300 70.33 57.05
09-09-08 69.73 70.69 69.71 9,683,100 70.48 57.17
09-09-04 68.17 69.12 68.15 6,137,600 68.96 55.94
09-09-03 68.42 68.65 67.96 7,238,400 68.33 55.43
09-09-02 68.40 69.15 68.00 8,070,700 68.04 55.19
Date Open High Low Vol Cls adjCls
09-09-01 69.69 70.27 68.28 11,748,200 68.48 55.55
09-08-31 69.99 70.38 69.43 8,048,200 69.94 56.74
09-08-28 71.29 71.40 70.41 7,307,000 70.68 57.34
09-08-27 70.71 71.22 69.54 8,321,900 71.00 57.60
09-08-26 70.10 71.20 69.77 7,233,600 71.09 57.67
09-08-25 71.13 71.50 70.36 11,391,400 70.65 57.31
09-08-24 70.10 70.94 69.91 9,749,000 70.76 57.40
09-08-21 69.46 69.95 69.06 15,265,900 69.73 56.56
09-08-20 68.32 68.78 68.01 7,957,000 68.62 55.66
Date Open High Low Vol Cls adjCls
09-08-19 66.25 68.50 66.06 11,183,300 68.16 55.29
09-08-18 66.56 67.09 66.50 7,872,300 66.94 54.30
09-08-17 66.65 67.07 66.35 13,435,800 66.59 54.02
09-08-14 68.57 68.67 67.59 8,835,100 68.63 55.12
09-08-13 69.06 69.06 68.07 8,299,700 68.53 55.04
09-08-12 68.11 69.23 68.02 8,962,200 68.72 55.19
09-08-11 68.83 69.10 67.68 9,080,700 67.94 54.57
09-08-10 69.28 69.79 68.84 7,914,600 69.23 55.60
09-08-07 69.68 70.15 69.15 9,086,500 69.50 55.82
Date Open High Low Vol Cls adjCls
09-08-06 69.86 69.88 68.71 8,660,700 69.25 55.62
09-08-05 70.42 70.49 69.40 9,231,300 69.79 56.05
09-08-04 69.97 70.45 69.64 9,692,400 70.41 56.55
09-08-03 70.26 70.54 69.81 13,222,100 70.40 56.54
09-07-31 67.15 69.69 67.01 16,302,600 69.47 55.80
09-07-30 67.93 68.50 67.01 11,541,900 67.70 54.37
09-07-29 67.50 67.82 66.46 10,749,700 67.12 53.91
09-07-28 68.21 68.53 67.54 10,773,100 68.34 54.89
09-07-27 68.62 68.99 68.22 7,844,300 68.85 55.30
Date Open High Low Vol Cls adjCls
09-07-24 67.66 68.60 67.44 8,897,100 68.43 54.96
09-07-23 65.97 68.09 65.92 11,272,000 67.89 54.53
09-07-22 65.54 66.88 65.40 9,911,400 65.94 52.96
09-07-21 66.34 66.55 65.40 9,759,500 66.25 53.21
09-07-20 65.69 66.12 65.11 9,632,300 65.64 52.72
09-07-17 64.72 65.34 64.22 11,911,100 65.12 52.30
09-07-16 64.26 65.09 64.01 10,292,100 64.89 52.12
09-07-15 64.15 64.73 64.00 13,601,500 64.57 51.86
09-07-14 63.00 63.34 62.37 12,881,000 63.00 50.60
Date Open High Low Vol Cls adjCls
09-07-13 61.46 62.48 60.91 15,929,100 62.44 50.15
09-07-10 61.76 61.80 60.88 16,790,000 61.40 49.31
09-07-09 63.62 63.65 62.78 8,580,300 63.08 50.66
09-07-08 62.67 63.17 61.90 11,905,600 62.78 50.42
09-07-07 63.93 64.09 62.66 9,519,400 62.70 50.36
09-07-06 63.69 64.28 62.57 10,673,300 64.14 51.51
09-07-02 65.61 65.78 64.42 10,747,800 64.42 51.74
09-07-01 66.93 67.87 66.39 10,397,100 66.52 53.43
09-06-30 66.94 67.48 65.52 12,772,700 66.25 53.21
Date Open High Low Vol Cls adjCls
09-06-29 66.41 67.09 66.08 10,288,800 66.88 53.72
09-06-26 66.61 66.61 65.78 11,011,600 65.95 52.97
09-06-25 65.50 67.30 65.22 12,828,800 66.87 53.71
09-06-24 66.34 67.09 65.45 11,633,300 65.72 52.78
09-06-23 66.15 66.75 65.59 13,029,800 65.96 52.98
09-06-22 67.08 67.30 65.64 16,404,600 65.76 52.82
09-06-19 68.82 68.92 67.37 16,452,900 68.06 54.66
09-06-18 68.55 69.27 68.00 10,478,700 68.43 54.96
09-06-17 69.44 69.88 68.46 15,484,700 68.83 55.28
Date Open High Low Vol Cls adjCls
09-06-16 71.70 71.72 69.83 11,267,000 69.88 56.12
09-06-15 71.96 71.96 70.36 13,317,100 71.08 57.09
09-06-12 71.19 72.75 70.69 13,931,600 72.67 58.37
09-06-11 70.36 72.50 70.19 14,600,000 71.90 57.75
09-06-10 71.00 71.50 69.45 14,356,300 70.22 56.40
09-06-09 70.06 70.62 69.49 10,021,900 70.19 56.37
09-06-08 69.00 69.98 68.63 9,557,700 69.58 55.88
09-06-05 69.94 70.59 68.88 11,204,400 69.37 55.72
09-06-04 68.97 69.85 68.48 11,298,900 69.79 56.05
Date Open High Low Vol Cls adjCls
09-06-03 68.73 68.99 67.25 14,907,700 68.26 54.82
09-06-02 69.10 69.74 68.82 10,311,000 69.35 55.70
09-06-01 67.80 69.67 67.44 14,222,500 69.21 55.59
09-05-29 66.55 66.94 65.90 12,171,400 66.67 53.55
09-05-28 65.05 66.35 64.26 12,182,800 65.81 52.86
09-05-27 65.69 66.24 64.39 12,209,300 64.57 51.86
09-05-26 63.81 65.66 63.57 12,018,200 65.66 52.74
09-05-22 64.75 65.77 64.36 8,779,000 64.44 51.76
09-05-21 64.53 64.90 63.85 12,463,000 64.47 51.78
Date Open High Low Vol Cls adjCls
09-05-20 66.40 66.88 65.05 17,617,900 65.21 52.37
09-05-19 65.98 66.25 65.66 14,223,600 65.86 52.90
09-05-18 66.64 66.68 65.68 13,480,100 66.03 53.03
09-05-15 66.92 67.00 65.50 12,322,900 65.88 52.91
09-05-14 67.66 68.43 67.30 10,051,900 67.85 53.97
09-05-13 68.19 69.00 67.58 12,437,000 68.10 54.17
09-05-12 68.82 69.56 68.02 11,313,500 69.19 55.04
09-05-11 69.29 69.30 67.73 13,520,700 68.00 54.09
09-05-08 68.59 70.94 68.59 13,931,400 70.38 55.98
Date Open High Low Vol Cls adjCls
09-05-07 68.62 69.00 67.48 12,338,700 67.98 54.08
09-05-06 66.49 68.35 66.40 14,107,200 68.11 54.18
09-05-05 66.76 66.96 65.39 12,678,800 65.75 52.30
09-05-04 67.34 68.21 66.28 15,224,400 66.68 53.04
09-05-01 66.06 67.07 65.37 12,003,200 66.87 53.19
09-04-30 68.00 68.00 65.30 14,107,700 66.10 52.58
09-04-29 66.60 67.71 66.09 11,666,100 67.56 53.74
09-04-28 64.80 66.94 64.62 9,261,500 65.99 52.49
09-04-27 65.32 66.04 64.83 12,303,400 65.41 52.03
Date Open High Low Vol Cls adjCls
09-04-24 66.24 67.34 66.01 12,615,100 66.60 52.98
09-04-23 64.44 65.73 64.00 12,370,800 65.53 52.13
09-04-22 64.33 64.87 63.55 11,932,800 63.75 50.71
09-04-21 63.55 64.96 63.06 12,569,800 64.88 51.61
09-04-20 65.30 65.40 63.74 11,753,300 63.87 50.81
09-04-17 66.42 66.74 65.73 12,660,500 66.01 52.51
09-04-16 67.15 67.16 65.11 11,959,400 65.93 52.45
09-04-15 66.43 66.95 65.59 11,219,200 66.70 53.06
09-04-14 66.88 67.37 66.04 12,971,500 66.58 52.96
Date Open High Low Vol Cls adjCls
09-04-13 67.45 68.16 66.52 12,614,700 67.98 54.08
09-04-09 69.56 69.86 68.52 11,057,900 69.23 55.07
09-04-08 67.73 69.09 67.41 11,238,900 68.48 54.47
09-04-07 69.06 69.17 67.92 11,086,000 68.40 54.41
09-04-06 69.74 70.05 68.67 10,430,600 69.89 55.60
09-04-03 69.90 70.92 69.42 11,574,700 70.48 56.06
09-04-02 70.00 71.29 69.51 18,069,100 70.31 55.93
09-04-01 66.00 68.70 65.83 14,299,000 68.30 54.33
09-03-31 67.44 68.53 66.78 18,691,400 67.24 53.49
Date Open High Low Vol Cls adjCls
09-03-30 67.54 67.89 65.96 14,304,800 66.80 53.14
09-03-27 69.08 69.59 68.50 12,842,400 68.90 54.81
09-03-26 70.59 70.92 69.16 15,904,600 70.17 55.82
09-03-25 69.35 70.18 67.84 16,723,400 69.70 55.44
09-03-24 68.24 69.99 68.21 15,391,900 68.97 54.86
09-03-23 65.91 69.18 65.75 20,321,200 69.15 55.01
09-03-20 67.54 67.98 64.27 23,811,700 64.71 51.47
09-03-19 68.25 69.20 66.83 17,221,600 67.13 53.40
09-03-18 64.70 66.98 63.96 17,843,100 66.59 52.97
Date Open High Low Vol Cls adjCls
09-03-17 63.11 65.34 62.43 14,726,900 65.31 51.95
09-03-16 61.66 64.20 61.66 13,272,000 62.94 50.07
09-03-13 63.88 63.98 62.10 14,355,400 62.91 50.04
09-03-12 61.71 63.51 61.14 15,602,800 63.40 50.43
09-03-11 61.10 62.80 60.34 15,360,800 61.22 48.70
09-03-10 59.89 61.78 59.28 21,943,900 61.78 49.14
09-03-09 57.63 59.59 57.51 17,666,400 58.28 46.36
09-03-06 57.53 59.36 56.47 22,099,300 58.27 46.35
09-03-05 58.06 58.26 56.12 22,266,000 56.46 44.91
Date Open High Low Vol Cls adjCls
09-03-04 59.06 60.44 58.85 19,092,400 59.28 47.16
09-03-03 58.48 59.17 57.37 19,266,800 57.73 45.92
09-03-02 59.37 60.19 57.60 19,315,900 57.62 45.83
09-02-27 61.91 62.76 60.57 20,502,100 60.71 48.29
09-02-26 64.36 65.29 62.93 15,711,000 63.17 50.25
09-02-25 65.30 65.62 63.26 26,680,400 63.50 50.51
09-02-24 63.27 65.83 62.58 19,231,300 65.28 51.93
09-02-23 65.99 66.86 62.57 18,809,700 62.94 50.07
09-02-20 65.48 66.21 63.73 19,885,500 65.07 51.76
Date Open High Low Vol Cls adjCls
09-02-19 65.99 67.71 65.99 10,164,600 66.68 53.04
09-02-18 66.49 67.20 65.60 12,564,000 66.12 52.60
09-02-17 67.23 67.93 66.11 18,834,600 66.18 52.64
09-02-13 69.71 70.74 63.00 10,852,400 69.73 55.47
09-02-12 69.95 70.06 67.94 17,237,200 69.86 55.57
09-02-11 71.47 72.10 70.28 15,533,700 71.26 56.17
09-02-10 74.36 75.24 70.56 20,150,600 71.12 56.06
09-02-09 74.41 75.56 73.59 14,894,400 74.42 58.66
09-02-06 72.58 75.00 72.29 13,345,400 74.90 59.04
Date Open High Low Vol Cls adjCls
09-02-05 71.48 73.42 70.97 14,933,800 73.25 57.74
09-02-04 72.29 72.93 71.01 12,058,000 71.60 56.44
09-02-03 70.57 71.79 69.94 12,509,600 71.64 56.47
09-02-02 69.52 70.85 69.12 12,445,000 70.29 55.40
09-01-30 72.30 72.70 70.18 17,880,000 70.52 55.58
09-01-29 72.51 72.69 70.61 15,780,500 70.62 55.66
09-01-28 72.99 74.02 71.96 14,649,100 73.79 58.16
09-01-27 71.28 72.63 70.82 13,632,700 72.09 56.82
09-01-26 71.43 72.39 70.13 14,023,100 71.29 56.19
Date Open High Low Vol Cls adjCls
09-01-23 68.40 71.11 68.18 13,422,100 70.82 55.82
09-01-22 69.92 70.97 68.28 14,320,100 69.95 55.14
09-01-21 68.43 71.49 68.41 15,889,900 71.23 56.14
09-01-20 70.93 72.20 68.00 16,084,200 68.31 53.84
09-01-16 72.08 72.94 70.38 15,594,800 71.74 56.55
09-01-15 69.70 71.25 68.25 19,293,100 70.77 55.78
09-01-14 70.81 71.18 68.83 15,142,400 69.69 54.93
09-01-13 70.58 72.70 70.58 14,378,800 71.82 56.61
09-01-12 72.23 72.61 70.44 14,195,500 70.82 55.82
Date Open High Low Vol Cls adjCls
09-01-09 73.88 74.00 72.20 14,182,600 72.82 57.40
09-01-08 73.61 74.84 73.22 11,397,200 74.24 58.52
09-01-07 76.41 77.07 73.33 12,804,300 73.96 58.30
09-01-06 77.56 78.45 76.33 15,894,500 77.35 60.97
09-01-05 76.16 78.37 75.74 16,954,500 76.66 60.42
09-01-02 74.23 77.30 73.58 13,695,900 76.52 60.31
08-12-31 72.90 74.63 72.90 9,964,300 73.97 58.30
08-12-30 71.50 73.49 71.25 10,002,700 73.38 57.84
08-12-29 71.25 71.73 70.41 8,994,900 71.55 56.40
Date Open High Low Vol Cls adjCls
08-12-26 69.92 70.59 69.46 6,761,900 70.35 55.45
08-12-24 68.79 69.99 68.38 3,717,800 69.62 54.88
08-12-23 70.10 70.79 68.85 14,150,500 69.20 54.54
08-12-22 71.60 72.00 68.56 16,863,100 69.39 54.69
08-12-19 73.57 74.65 70.84 31,349,800 70.85 55.84
08-12-18 76.50 76.74 72.23 21,474,100 73.03 57.56
08-12-17 78.45 79.00 76.50 20,739,500 76.82 60.55
08-12-16 78.95 80.06 77.96 23,253,700 79.01 62.28
08-12-15 80.19 80.61 77.07 16,509,100 78.21 61.65
Date Open High Low Vol Cls adjCls
08-12-12 77.12 80.59 76.72 17,806,400 79.00 62.27
08-12-11 79.01 81.92 78.70 20,550,500 79.46 62.63
08-12-10 76.80 79.40 76.43 17,651,800 78.44 61.83
08-12-09 77.28 78.59 75.22 19,682,700 75.56 59.56
08-12-08 76.03 79.28 75.88 21,955,800 78.09 61.55
08-12-05 70.85 75.27 68.22 22,882,300 74.42 58.66
08-12-04 73.44 74.95 70.51 21,416,300 71.76 56.56
08-12-03 73.70 75.23 73.00 22,581,800 74.74 58.91
08-12-02 73.74 76.95 73.04 21,058,800 75.54 59.54
Date Open High Low Vol Cls adjCls
08-12-01 76.50 76.65 72.01 22,692,700 72.02 56.77
08-11-28 78.25 79.25 76.93 8,647,200 79.01 62.28
08-11-26 75.86 80.00 75.27 19,665,100 79.93 63.00
08-11-25 75.19 77.58 74.29 22,015,200 76.53 60.32
08-11-24 71.66 77.75 70.16 27,518,000 74.30 58.56
08-11-21 65.46 71.04 64.27 34,759,400 70.49 55.56
08-11-20 69.13 71.25 64.27 34,193,700 64.40 50.76
08-11-19 73.14 75.00 70.35 21,997,100 70.61 55.66
08-11-18 70.98 74.05 70.00 23,618,700 73.40 57.85
Date Open High Low Vol Cls adjCls
08-11-17 72.10 73.57 70.60 20,960,500 70.78 55.79
08-11-14 73.94 77.35 69.99 26,612,200 72.68 57.29
08-11-13 67.66 76.11 65.88 28,513,000 75.71 59.16
08-11-12 71.98 72.87 67.13 22,447,700 67.28 52.58
08-11-11 72.63 75.00 71.56 15,789,400 73.54 57.47
08-11-10 75.22 76.08 72.81 13,283,400 74.34 58.09
08-11-07 70.81 73.99 70.60 15,931,900 73.46 57.40
08-11-06 73.88 74.86 69.03 21,394,000 70.11 54.79
08-11-05 76.73 78.35 74.00 16,408,800 74.88 58.51
Date Open High Low Vol Cls adjCls
08-11-04 75.42 78.92 74.80 20,119,000 78.19 61.10
08-11-03 73.44 74.89 72.67 10,465,700 73.69 57.58
08-10-31 73.86 75.98 72.20 20,506,400 74.60 58.30
08-10-30 72.11 74.89 70.82 21,848,900 74.18 57.97
08-10-29 70.22 74.32 69.41 25,863,100 71.00 55.48
08-10-28 63.72 70.87 61.14 25,094,800 70.02 54.72
08-10-27 62.58 66.48 60.88 18,276,000 61.71 48.22
08-10-24 61.01 65.46 60.57 19,774,700 63.91 49.94
08-10-23 62.88 67.10 60.41 26,944,100 66.77 52.18
Date Open High Low Vol Cls adjCls
08-10-22 63.89 64.84 60.12 22,243,900 61.74 48.25
08-10-21 67.64 69.38 65.00 17,534,200 66.80 52.20
08-10-20 64.10 70.00 64.00 18,288,900 69.61 54.40
08-10-17 61.55 67.41 59.49 21,723,500 62.35 48.72
08-10-16 60.66 64.39 55.62 31,798,100 63.10 49.31
08-10-15 66.48 66.48 58.42 25,129,900 59.98 46.87
08-10-14 72.68 74.00 65.15 27,089,600 68.54 53.56
08-10-13 60.17 70.49 59.43 31,001,300 69.89 54.62
08-10-10 60.50 64.76 55.50 48,207,200 57.83 45.19
Date Open High Low Vol Cls adjCls
08-10-09 73.75 73.88 64.00 26,965,700 64.00 50.01
08-10-08 72.13 77.16 70.40 28,049,100 73.10 57.12
08-10-07 78.02 78.55 72.55 24,464,700 73.35 57.32
08-10-06 77.64 77.85 72.66 26,033,800 76.84 60.05
08-10-03 79.96 83.70 79.07 18,840,900 79.38 62.03
08-10-02 81.50 81.99 78.87 18,821,200 79.56 62.17
08-10-01 81.51 83.09 78.47 14,632,000 82.20 64.23
08-09-30 78.85 82.69 78.60 20,128,900 82.48 64.45
08-09-29 85.02 85.51 77.50 23,971,900 77.50 60.56
Date Open High Low Vol Cls adjCls
08-09-26 86.00 87.12 84.91 11,869,600 86.95 67.95
08-09-25 85.10 88.17 85.10 13,789,200 87.47 68.35
08-09-24 85.74 86.59 84.85 11,233,800 85.23 66.60
08-09-23 87.16 88.39 84.89 14,616,700 85.46 66.78
08-09-22 88.22 89.75 86.75 14,625,700 87.33 68.24
08-09-19 85.56 88.11 83.71 23,962,500 87.80 68.61
08-09-18 81.36 83.50 78.88 23,377,400 82.88 64.77
08-09-17 81.00 83.90 79.50 23,254,500 80.05 62.55
08-09-16 78.84 82.37 77.50 20,753,300 81.86 63.97
Date Open High Low Vol Cls adjCls
08-09-15 81.16 83.80 80.09 17,357,200 80.09 62.59
08-09-12 82.90 84.48 82.47 13,390,100 84.24 65.83
08-09-11 80.48 83.00 79.63 16,350,800 82.80 64.70
08-09-10 79.65 81.72 79.33 17,746,500 81.16 63.42
08-09-09 80.20 81.34 78.75 21,150,200 78.79 61.57
08-09-08 81.34 82.35 79.67 15,451,800 81.05 63.34
08-09-05 81.00 81.73 79.11 15,548,100 80.22 62.69
08-09-04 84.14 84.38 80.82 16,527,700 81.22 63.47
08-09-03 83.10 84.44 82.94 10,758,500 84.18 65.78
Date Open High Low Vol Cls adjCls
08-09-02 84.49 84.61 83.21 13,432,900 83.29 65.09
08-08-29 87.62 87.73 86.12 8,090,400 86.32 67.45
08-08-28 87.32 87.49 85.36 8,859,100 87.18 68.13
08-08-27 86.73 87.00 85.81 8,227,700 86.62 67.69
08-08-26 85.80 86.16 84.85 9,351,000 85.79 67.04
08-08-25 88.58 88.58 85.04 11,343,900 85.51 66.82
08-08-22 87.68 88.78 87.25 8,574,200 88.10 68.85
08-08-21 87.25 89.10 87.14 11,225,000 88.52 69.17
08-08-20 85.32 87.00 84.50 11,681,800 86.46 67.56
Date Open High Low Vol Cls adjCls
08-08-19 82.75 85.33 82.75 10,872,800 84.71 66.20
08-08-18 84.69 85.33 82.81 10,383,200 83.19 65.01
08-08-15 85.44 85.72 83.65 15,663,700 84.25 65.84
08-08-14 85.86 87.48 85.12 14,385,200 86.58 67.15
08-08-13 83.42 86.33 83.21 15,342,400 86.24 66.89
08-08-12 84.84 84.84 83.12 12,681,100 83.56 64.81
08-08-11 84.60 85.12 83.05 11,412,900 84.08 65.21
08-08-08 82.87 84.44 81.87 14,089,800 84.40 65.46
08-08-07 84.82 85.31 83.32 12,616,200 83.43 64.71
Date Open High Low Vol Cls adjCls
08-08-06 82.38 84.82 82.01 19,538,800 84.56 65.58
08-08-05 82.55 83.30 80.85 21,963,900 82.49 63.98
08-08-04 84.06 84.76 82.08 16,513,000 82.80 64.22
08-08-01 83.98 85.46 83.46 13,089,300 84.31 65.39
08-07-31 86.16 86.99 84.21 15,131,400 84.56 65.58
08-07-30 83.11 87.42 82.42 17,320,700 87.26 67.68
08-07-29 82.62 83.69 81.46 14,088,100 82.84 64.25
08-07-28 82.86 83.47 82.13 10,965,700 82.49 63.98
08-07-25 82.05 83.97 81.90 14,425,200 82.56 64.03
Date Open High Low Vol Cls adjCls
08-07-24 82.66 83.48 81.53 18,960,900 82.00 63.60
08-07-23 85.75 85.81 82.33 19,102,700 82.65 64.10
08-07-22 86.52 87.51 85.13 15,075,700 85.63 66.41
08-07-21 86.57 86.95 85.48 16,626,000 86.91 67.41
08-07-18 85.93 87.08 85.20 16,142,900 86.05 66.74
08-07-17 86.14 86.75 83.97 20,537,500 85.67 66.44
08-07-16 89.34 89.60 86.07 20,202,600 86.39 67.00
08-07-15 92.24 92.84 89.14 15,262,400 89.42 69.35
08-07-14 92.61 93.31 91.50 11,684,600 92.80 71.97
Date Open High Low Vol Cls adjCls
08-07-11 94.96 95.59 91.16 17,382,000 92.25 71.55
08-07-10 93.74 96.25 92.53 18,101,500 96.25 74.65
08-07-09 96.29 96.79 93.73 14,296,700 93.91 72.83
08-07-08 96.06 97.04 94.55 19,460,800 95.79 74.29
08-07-07 98.11 99.35 95.80 15,276,600 96.82 75.09
08-07-03 97.79 99.43 97.00 9,401,200 98.63 76.50
08-07-02 99.10 100.00 97.17 17,580,000 97.42 75.56
08-07-01 98.26 99.61 97.73 13,429,300 99.08 76.84
08-06-30 98.30 99.52 97.51 12,341,600 99.13 76.88
Date Open High Low Vol Cls adjCls
08-06-27 97.33 99.32 97.33 17,074,300 97.80 75.85
08-06-26 99.13 100.22 97.41 14,626,300 97.41 75.55
08-06-25 98.81 100.17 97.35 14,182,900 99.36 77.06
08-06-24 98.58 99.53 98.02 10,485,900 98.64 76.50
08-06-23 96.03 99.14 96.03 12,180,900 99.06 76.83
08-06-20 97.32 98.08 96.09 15,029,800 96.62 74.94
08-06-19 99.56 100.04 96.86 15,344,100 96.86 75.12
08-06-18 99.93 100.31 97.83 13,018,400 99.26 76.98
08-06-17 99.80 100.89 99.06 9,164,800 100.37 77.84
Date Open High Low Vol Cls adjCls
08-06-16 99.51 100.90 99.11 7,555,400 99.49 77.16
08-06-13 97.45 99.73 97.01 9,358,000 99.40 77.09
08-06-12 98.87 98.87 97.57 13,285,400 98.06 76.05
08-06-11 99.55 99.98 98.27 11,541,400 99.42 77.11
08-06-10 100.57 101.19 97.66 15,472,800 98.78 76.61
08-06-09 99.95 101.30 99.50 11,535,600 101.20 78.49
08-06-06 100.61 102.15 98.36 18,575,700 99.50 77.17
08-06-05 96.40 100.24 96.40 13,919,900 99.99 77.55
08-06-04 97.18 97.72 95.53 13,750,600 96.04 74.49
Date Open High Low Vol Cls adjCls
08-06-03 99.04 100.22 97.63 12,689,500 97.86 75.90
08-06-02 98.82 99.70 97.82 11,651,400 99.37 77.07
08-05-30 99.13 99.49 98.35 11,884,200 99.15 76.90
08-05-29 100.04 100.50 98.83 13,167,300 98.86 76.67
08-05-28 98.86 100.58 98.57 10,504,000 100.42 77.88
08-05-27 99.95 100.28 98.56 12,823,600 99.58 77.23
08-05-23 102.12 102.59 100.50 11,484,000 100.73 78.12
08-05-22 102.85 103.42 101.72 17,384,100 101.91 79.04
08-05-21 103.25 104.63 102.69 21,994,300 103.02 79.90
Date Open High Low Vol Cls adjCls
08-05-20 102.76 103.25 102.22 16,271,500 103.09 79.95
08-05-19 100.62 102.81 100.41 12,910,200 102.20 79.26
08-05-16 99.02 100.47 98.89 16,302,200 100.38 77.85
08-05-15 98.48 98.60 97.41 13,434,500 98.49 76.39
08-05-14 97.98 99.00 97.51 13,401,400 97.72 75.29
08-05-13 97.42 97.98 96.31 10,634,000 97.73 75.29
08-05-12 97.20 97.59 96.46 9,374,300 97.36 75.01
08-05-09 97.50 97.90 96.20 11,310,200 97.39 75.03
08-05-08 95.50 97.85 95.30 15,074,600 97.44 75.07
Date Open High Low Vol Cls adjCls
08-05-07 96.76 96.80 95.14 14,912,600 95.28 73.41
08-05-06 95.09 96.98 95.09 10,892,600 96.87 74.63
08-05-05 95.33 96.87 95.23 9,059,300 95.62 73.67
08-05-02 95.53 95.85 94.64 10,309,200 95.32 73.44
08-05-01 94.86 95.45 93.43 15,253,100 94.94 73.14
08-04-30 95.06 97.28 95.06 19,536,000 96.15 74.08
08-04-29 92.61 95.32 92.61 19,505,100 94.74 72.99
08-04-28 92.80 93.43 92.27 7,163,400 92.50 71.26
08-04-25 92.66 93.24 91.23 12,739,600 92.69 71.41
Date Open High Low Vol Cls adjCls
08-04-24 93.88 93.99 91.91 12,930,400 92.40 71.19
08-04-23 94.25 94.63 93.48 13,022,700 94.48 72.79
08-04-22 92.49 94.50 92.47 11,475,600 94.03 72.44
08-04-21 93.15 93.45 92.11 8,558,800 92.70 71.42
08-04-18 91.76 93.32 91.70 10,182,100 93.18 71.79
08-04-17 91.20 92.62 91.17 9,127,200 91.99 70.87
08-04-16 90.33 92.08 90.18 11,915,100 91.93 70.82
08-04-15 89.70 90.28 89.15 8,401,300 90.17 69.47
08-04-14 88.80 89.40 88.55 7,182,100 89.30 68.80
Date Open High Low Vol Cls adjCls
08-04-11 89.03 89.77 88.61 7,441,800 88.80 68.41
08-04-10 90.19 90.40 88.93 9,119,700 89.60 69.03
08-04-09 89.51 90.53 89.43 10,708,500 89.95 69.30
08-04-08 87.90 89.37 87.76 7,393,100 89.28 68.78
08-04-07 88.65 89.37 88.12 8,328,300 88.27 68.00
08-04-04 88.03 88.66 87.70 9,750,500 88.05 67.84
08-04-03 86.91 88.80 86.76 9,823,600 87.72 67.58
08-04-02 86.65 88.19 85.42 10,681,700 87.51 67.42
08-04-01 85.08 86.89 84.57 11,069,000 86.74 66.83
Date Open High Low Vol Cls adjCls
08-03-31 84.95 85.93 84.32 10,192,000 85.36 65.76
08-03-28 84.89 85.58 83.92 7,522,200 84.50 65.10
08-03-27 85.32 86.95 84.27 9,148,200 84.40 65.02
08-03-26 84.62 85.69 84.48 11,674,800 84.96 65.45
08-03-25 84.27 84.84 83.71 12,123,000 84.54 65.13
08-03-24 83.38 84.79 82.92 9,971,900 84.01 64.72
08-03-20 81.28 84.07 80.87 18,373,200 83.21 64.11
08-03-19 86.14 86.84 81.80 14,797,100 81.89 63.09
08-03-18 85.11 86.12 84.53 13,429,600 86.12 66.35
Date Open High Low Vol Cls adjCls
08-03-17 83.47 84.99 82.44 15,926,800 84.19 64.86
08-03-14 87.51 87.64 84.09 15,842,000 85.34 65.75
08-03-13 86.00 87.61 85.41 10,964,800 87.04 67.06
08-03-12 87.50 88.58 86.56 10,956,900 86.73 66.82
08-03-11 85.71 88.33 85.70 13,477,100 88.16 67.92
08-03-10 85.55 85.97 84.35 11,854,100 84.73 65.28
08-03-07 87.23 87.49 84.65 15,910,600 85.26 65.69
08-03-06 88.53 89.00 87.18 14,296,500 87.80 67.64
08-03-05 87.03 88.86 86.67 16,220,500 88.79 68.41
Date Open High Low Vol Cls adjCls
08-03-04 86.66 87.70 85.06 13,698,300 86.73 66.82
08-03-03 86.38 87.92 85.84 9,859,700 87.20 67.18
08-02-29 88.47 88.60 85.98 12,983,700 86.66 66.76
08-02-28 88.22 89.29 87.77 8,990,300 89.02 68.58
08-02-27 87.43 88.94 87.43 9,731,900 88.22 67.97
08-02-26 86.75 88.40 86.29 12,672,600 88.12 67.89
08-02-25 85.54 87.59 85.31 11,813,500 87.18 67.16
08-02-22 85.27 85.74 83.69 12,154,700 85.42 65.81
08-02-21 85.57 86.51 84.33 12,189,400 84.78 65.32
Date Open High Low Vol Cls adjCls
08-02-20 83.99 86.86 83.70 13,217,100 86.34 66.52
08-02-19 84.39 85.49 84.25 12,002,500 84.83 65.35
08-02-15 82.52 83.69 81.70 26,988,700 83.60 64.41
08-02-14 82.98 83.58 82.60 11,190,400 82.84 63.82
08-02-13 80.92 82.29 80.29 12,149,400 82.12 63.27
08-02-12 80.84 82.33 80.41 12,330,400 81.12 62.05
08-02-11 80.22 80.47 78.51 17,626,800 80.43 61.52
08-02-08 79.29 79.48 78.39 8,281,700 79.26 60.63
08-02-07 77.11 79.24 76.51 12,570,900 78.74 60.23
Date Open High Low Vol Cls adjCls
08-02-06 80.13 80.55 77.24 15,108,200 77.51 59.29
08-02-05 80.73 80.99 79.61 15,682,500 79.74 60.99
08-02-04 82.51 82.98 81.01 10,299,100 82.02 62.74
08-02-01 84.71 84.93 81.53 16,063,300 82.49 63.10
08-01-31 82.10 84.50 81.24 12,634,300 83.25 63.68
08-01-30 82.11 85.23 81.93 9,415,400 83.23 63.66
08-01-29 83.21 83.72 81.90 9,187,700 82.60 63.18
08-01-28 81.13 83.26 80.23 9,749,400 82.86 63.38
08-01-25 84.68 85.00 81.44 14,050,100 81.82 62.58
Date Open High Low Vol Cls adjCls
08-01-24 81.85 83.69 81.14 13,949,600 83.67 64.00
08-01-23 78.76 81.48 76.40 20,405,300 81.45 62.30
08-01-22 78.23 82.37 76.84 20,897,900 81.25 62.15
08-01-18 82.75 84.98 80.88 18,869,200 83.46 63.84
08-01-17 86.50 87.17 82.10 18,910,400 82.75 63.30
08-01-16 87.69 88.38 85.21 15,709,400 86.25 65.97
08-01-15 89.96 90.05 88.15 13,693,400 88.27 67.52
08-01-14 91.22 91.85 90.41 9,968,600 90.91 69.54
08-01-11 91.60 92.57 90.23 10,575,000 90.67 69.35
Date Open High Low Vol Cls adjCls
08-01-10 91.60 92.10 90.14 13,786,500 91.90 70.30
08-01-09 90.88 92.75 90.55 12,448,200 92.57 70.81
08-01-08 92.41 93.38 90.58 10,987,700 90.95 69.57
08-01-07 93.74 93.74 91.15 12,892,200 92.13 70.47
08-01-04 93.88 95.21 93.20 13,103,800 93.35 71.40
08-01-03 93.80 94.84 93.46 10,479,200 94.61 72.37
08-01-02 93.96 94.69 92.71 9,058,000 93.46 71.49
07-12-31 94.37 94.58 93.01 5,086,600 93.33 71.39
07-12-28 94.01 94.93 93.30 7,895,000 94.86 72.56
Date Open High Low Vol Cls adjCls
07-12-27 95.08 95.08 93.65 8,155,100 93.75 71.71
07-12-26 94.31 95.20 94.31 7,477,600 94.84 72.54
07-12-24 93.63 94.79 93.63 2,917,500 94.48 72.27
07-12-21 92.30 94.68 92.26 13,596,000 94.04 71.93
07-12-20 90.93 92.52 90.90 6,188,100 92.05 70.41
07-12-19 91.39 92.12 90.32 8,325,200 90.90 69.53
07-12-18 90.60 91.63 89.61 8,744,300 91.19 69.75
07-12-17 91.70 91.76 89.58 8,210,000 89.98 68.83
07-12-14 92.50 92.96 91.91 11,090,600 92.02 70.39
Date Open High Low Vol Cls adjCls
07-12-13 91.51 93.21 91.13 8,527,400 93.08 71.20
07-12-12 91.91 92.97 90.93 10,816,100 91.78 70.20
07-12-11 91.68 92.59 89.81 8,014,900 89.89 68.76
07-12-10 91.23 92.01 90.75 5,505,300 91.72 70.16
07-12-07 90.69 91.59 90.34 6,682,700 90.96 69.58
07-12-06 89.27 91.70 88.86 9,627,700 91.38 69.90
07-12-05 87.79 89.72 87.79 10,450,000 89.30 68.31
07-12-04 87.14 87.78 86.83 6,584,600 87.16 66.67
07-12-03 87.10 88.18 86.74 7,934,200 87.84 67.19
Date Open High Low Vol Cls adjCls
07-11-30 87.13 87.77 86.02 11,708,800 87.77 67.14
07-11-29 85.61 87.33 85.61 8,839,800 86.56 66.21
07-11-28 84.52 86.51 84.08 10,885,100 86.06 65.83
07-11-27 83.45 84.59 81.92 14,542,300 84.31 64.49
07-11-26 86.85 87.33 83.52 10,304,600 83.79 64.09
07-11-23 86.46 87.06 85.86 3,428,300 86.67 66.29
07-11-21 87.80 88.49 85.59 11,438,800 85.75 65.59
07-11-20 85.05 88.61 85.05 10,941,300 87.90 67.24
07-11-19 85.98 86.37 84.62 8,547,800 85.03 65.04
Date Open High Low Vol Cls adjCls
07-11-16 84.88 86.47 84.70 11,368,700 85.98 65.77
07-11-15 85.94 86.48 83.48 11,934,600 84.16 64.37
07-11-14 87.35 88.33 85.72 9,957,500 86.15 65.90
07-11-13 85.82 86.99 83.59 11,950,300 86.83 65.97
07-11-12 87.00 87.00 84.41 12,513,300 85.27 64.79
07-11-09 88.90 88.90 87.10 10,164,000 87.26 66.30
07-11-08 87.97 90.59 87.70 17,597,400 89.18 67.76
07-11-07 90.91 90.92 87.31 12,781,100 87.54 66.51
07-11-06 88.69 90.70 88.69 9,880,100 90.64 68.87
Date Open High Low Vol Cls adjCls
07-11-05 87.47 89.20 87.46 9,089,200 88.48 67.23
07-11-02 87.65 89.27 87.10 12,374,800 88.48 67.23
07-11-01 90.05 91.48 88.49 10,542,400 89.04 67.65
07-10-31 90.40 92.13 90.18 9,891,600 91.51 69.53
07-10-30 91.75 91.95 89.69 9,627,000 90.08 68.44
07-10-29 91.86 93.57 91.60 9,247,200 92.88 70.57
07-10-26 91.86 92.30 91.10 7,481,600 91.65 69.64
07-10-25 90.46 91.60 89.58 9,233,600 91.23 69.32
07-10-24 89.12 90.42 88.30 10,985,100 89.90 68.31
Date Open High Low Vol Cls adjCls
07-10-23 88.93 89.71 87.82 9,629,900 88.92 67.56
07-10-22 88.16 88.51 86.72 10,815,500 88.44 67.20
07-10-19 92.70 92.70 89.03 14,112,700 89.27 67.83
07-10-18 93.07 93.75 92.00 10,038,800 92.42 70.22
07-10-17 93.88 93.94 92.05 10,719,100 93.26 70.86
07-10-16 92.40 93.85 92.11 10,890,700 93.45 71.00
07-10-15 92.27 92.94 91.98 8,492,000 92.33 70.15
07-10-12 91.53 91.74 90.88 6,009,000 91.41 69.45
07-10-11 92.52 92.82 90.16 9,177,800 91.00 69.14
Date Open High Low Vol Cls adjCls
07-10-10 90.33 92.48 90.29 11,527,500 92.08 69.96
07-10-09 91.83 93.00 91.68 8,702,300 92.80 70.51
07-10-08 91.55 91.96 91.30 5,658,400 91.58 69.58
07-10-05 92.10 92.57 91.59 6,498,100 92.32 70.14
07-10-04 91.65 92.03 90.53 6,764,800 91.84 69.78
07-10-03 91.51 91.98 90.77 8,754,800 91.48 69.51
07-10-02 93.92 93.99 91.82 9,137,300 92.56 70.33
07-10-01 93.30 94.53 93.27 8,942,800 94.44 71.76
07-09-28 93.55 94.40 93.00 8,880,700 93.58 71.10
Date Open High Low Vol Cls adjCls
07-09-27 93.26 93.63 92.90 7,408,900 93.51 71.05
07-09-26 93.18 93.32 91.47 11,794,400 92.51 70.29
07-09-25 93.09 93.59 91.66 12,501,200 91.88 69.81
07-09-24 95.00 95.50 94.19 9,028,600 94.35 71.69
07-09-21 94.28 95.36 94.11 12,637,900 94.84 72.06
07-09-20 94.02 94.63 93.75 8,196,500 94.17 71.55
07-09-19 93.70 94.94 93.59 11,383,700 94.11 71.50
07-09-18 91.20 93.53 90.95 9,799,900 93.34 70.92
07-09-17 90.01 91.54 90.00 7,733,600 90.93 69.09
Date Open High Low Vol Cls adjCls
07-09-14 89.40 91.27 89.37 7,973,300 90.65 68.88
07-09-13 89.65 90.82 89.54 8,966,600 90.09 68.45
07-09-12 88.42 89.84 88.28 11,089,100 89.19 67.77
07-09-11 87.51 89.13 86.70 10,124,500 88.59 67.31
07-09-10 87.56 88.29 85.91 10,479,000 87.05 66.14
07-09-07 87.93 89.03 87.19 9,780,300 87.65 66.60
07-09-06 88.48 89.33 88.11 8,153,100 88.93 67.57
07-09-05 88.47 88.65 87.79 9,141,400 88.36 67.14
07-09-04 87.19 89.27 87.16 9,560,000 88.73 67.42
Date Open High Low Vol Cls adjCls
07-08-31 88.31 88.86 87.46 8,155,000 87.76 66.68
07-08-30 86.70 87.60 85.54 7,825,700 87.19 66.25
07-08-29 85.20 87.38 84.68 10,047,800 86.70 65.87
07-08-28 86.60 86.73 84.30 10,059,100 84.30 64.05
07-08-27 86.63 87.39 86.34 6,390,100 87.00 66.10
07-08-24 85.90 87.53 85.90 7,682,700 87.22 66.27
07-08-23 85.80 86.47 84.09 8,665,500 85.48 64.95
07-08-22 84.81 85.56 84.35 10,251,000 85.39 64.88
07-08-21 84.14 85.25 83.57 11,327,200 84.30 64.05
Date Open High Low Vol Cls adjCls
07-08-20 84.00 85.55 83.02 9,238,500 84.89 64.50
07-08-17 83.69 85.10 82.74 16,210,700 84.36 64.10
07-08-16 79.79 81.96 78.25 19,400,800 81.39 61.84
07-08-15 82.25 83.81 80.38 12,249,800 80.76 61.36
07-08-14 83.06 83.70 82.11 15,389,400 82.45 62.20
07-08-13 84.10 84.31 82.11 10,532,900 82.45 62.20
07-08-10 80.14 83.73 79.41 13,317,300 83.42 62.94
07-08-09 83.10 84.74 81.11 15,584,400 81.11 61.19
07-08-08 82.98 85.63 82.98 14,455,100 84.33 63.62
Date Open High Low Vol Cls adjCls
07-08-07 81.33 83.89 80.52 15,323,400 83.18 62.76
07-08-06 81.19 82.08 78.39 17,120,400 82.02 61.88
07-08-03 83.71 85.00 80.58 15,550,400 81.02 61.13
07-08-02 84.51 86.00 82.59 15,781,800 83.89 63.29
07-08-01 84.77 89.50 82.55 21,528,500 85.17 64.26
07-07-31 86.26 87.45 85.16 11,880,000 85.26 64.32
07-07-30 85.85 87.00 83.89 12,117,700 86.43 65.21
07-07-27 88.31 88.94 84.60 17,074,500 85.20 64.28
07-07-26 89.26 90.45 86.27 17,050,200 87.46 65.98
Date Open High Low Vol Cls adjCls
07-07-25 89.86 91.69 88.45 14,151,400 91.05 68.69
07-07-24 91.64 92.15 89.57 10,963,400 89.85 67.79
07-07-23 92.17 93.16 91.15 9,655,600 92.57 69.84
07-07-20 93.00 93.31 91.38 10,331,400 92.12 69.50
07-07-19 93.46 93.73 92.48 8,423,900 93.00 70.16
07-07-18 91.09 93.43 90.60 11,378,500 93.08 70.22
07-07-17 93.08 93.08 90.70 9,741,600 91.10 68.73
07-07-16 93.50 94.05 91.35 10,496,400 92.12 69.50
07-07-13 93.48 95.00 92.88 9,575,600 93.33 70.41
Date Open High Low Vol Cls adjCls
07-07-12 90.91 93.37 90.75 12,604,300 93.30 70.39
07-07-11 89.48 90.87 88.71 12,243,200 90.75 68.47
07-07-10 89.00 90.21 87.81 13,871,900 89.00 67.15
07-07-09 87.55 89.80 87.45 10,646,500 89.50 67.52
07-07-06 86.57 87.96 86.57 11,725,300 87.68 66.15
07-07-05 86.79 87.14 85.51 8,746,800 86.57 65.31
07-07-03 83.60 86.69 83.60 4,605,600 86.33 65.13
07-07-02 84.70 85.28 84.41 8,212,100 85.15 64.24
07-06-29 84.79 85.19 83.52 10,730,000 84.24 63.56
Date Open High Low Vol Cls adjCls
07-06-28 84.89 84.89 83.84 8,594,200 84.18 63.51
07-06-27 82.25 84.00 81.62 10,245,400 83.89 63.29
07-06-26 83.49 83.78 82.37 13,487,200 82.70 62.39
07-06-25 81.56 83.66 81.50 12,688,600 82.95 62.58
07-06-22 82.85 82.94 81.50 13,441,500 81.55 61.53
07-06-21 81.49 83.02 81.36 10,058,700 82.85 62.51
07-06-20 83.60 83.70 80.76 11,012,500 80.97 61.09
07-06-19 82.99 83.75 82.95 7,033,200 83.29 62.84
07-06-18 83.27 84.00 83.27 5,996,000 83.39 62.91
Date Open High Low Vol Cls adjCls
07-06-15 82.86 83.60 82.76 9,432,300 83.17 62.75
07-06-14 81.41 82.55 81.40 8,437,000 82.33 62.11
07-06-13 80.81 81.55 80.72 9,948,700 81.15 61.22
07-06-12 81.35 81.81 80.50 7,413,800 80.56 60.78
07-06-11 80.66 81.78 80.27 6,784,500 81.36 61.38
07-06-08 80.01 80.74 79.12 8,551,500 80.69 60.88
07-06-07 81.65 82.06 80.10 10,980,300 80.20 60.51
07-06-06 82.73 82.73 81.37 7,520,900 81.79 61.71
07-06-05 82.71 83.04 82.17 7,402,100 82.73 62.42
Date Open High Low Vol Cls adjCls
07-06-04 82.20 83.25 82.00 7,958,100 83.13 62.72
07-06-01 81.76 82.52 81.72 7,346,300 82.23 62.04
07-05-31 82.15 82.36 81.02 11,512,700 81.49 61.48
07-05-30 80.56 82.29 80.16 10,776,900 82.25 62.05
07-05-29 80.98 81.00 80.00 7,964,700 80.71 60.89
07-05-25 80.40 81.13 80.28 6,839,500 81.13 61.21
07-05-24 81.67 81.88 79.75 13,263,200 79.97 60.33
07-05-23 82.18 82.91 81.17 14,228,400 81.40 61.41
07-05-22 82.83 83.23 82.04 9,214,900 82.18 62.00
Date Open High Low Vol Cls adjCls
07-05-21 83.11 83.56 82.58 11,359,500 82.83 62.49
07-05-18 81.87 82.92 81.80 11,114,500 82.85 62.51
07-05-17 80.75 82.00 80.20 7,783,600 81.46 61.46
07-05-16 80.15 80.93 79.61 9,402,800 80.73 60.91
07-05-15 80.94 81.37 80.61 9,846,800 80.73 60.47
07-05-14 80.00 80.94 79.83 12,527,500 80.87 60.57
07-05-11 78.50 80.13 78.50 8,427,500 80.04 59.95
07-05-10 79.52 79.68 78.15 7,882,900 78.19 58.57
07-05-09 79.92 79.97 78.89 7,409,000 79.75 59.74
Date Open High Low Vol Cls adjCls
07-05-08 79.42 80.19 78.87 7,018,200 80.05 59.96
07-05-07 78.63 79.70 78.51 7,298,200 79.58 59.61
07-05-04 79.80 80.35 78.80 7,749,200 79.30 59.40
07-05-03 78.65 79.86 78.43 7,087,700 79.56 59.59
07-05-02 78.48 78.98 78.08 6,413,800 78.64 58.90
07-05-01 77.97 78.63 77.42 9,242,100 78.35 58.69
07-04-30 78.09 79.07 77.76 11,191,300 77.79 58.27
07-04-27 78.42 78.50 77.34 8,119,700 78.08 58.48
07-04-26 78.17 78.38 77.30 10,424,500 78.18 58.56
Date Open High Low Vol Cls adjCls
07-04-25 77.58 78.93 77.55 10,924,600 78.32 58.66
07-04-24 77.11 77.81 76.91 9,003,600 77.10 57.75
07-04-23 78.06 78.88 77.40 12,242,700 77.56 58.10
07-04-20 77.29 78.63 77.06 15,622,000 78.45 58.76
07-04-19 77.47 77.64 76.73 8,013,400 76.81 57.53
07-04-18 77.55 78.12 77.30 7,045,400 77.77 58.25
07-04-17 78.00 78.57 77.54 8,811,700 77.96 58.39
07-04-16 77.25 77.97 76.68 8,308,200 77.87 58.33
07-04-13 77.50 77.50 76.65 7,265,500 77.01 57.68
Date Open High Low Vol Cls adjCls
07-04-12 76.75 77.23 76.29 8,049,600 77.17 57.80
07-04-11 77.04 77.47 76.46 10,747,700 76.56 57.35
07-04-10 75.79 77.22 75.65 8,825,600 77.04 57.71
07-04-09 75.32 76.40 75.13 6,408,600 75.49 56.54
07-04-05 75.56 75.90 75.32 6,305,100 75.61 56.63
07-04-04 75.12 75.75 74.65 6,622,200 75.55 56.59
07-04-03 74.61 75.59 74.47 9,357,500 75.34 56.43
07-04-02 74.05 75.05 74.05 8,192,300 74.83 56.05
07-03-30 74.81 74.81 73.38 8,510,300 73.96 55.40
Date Open High Low Vol Cls adjCls
07-03-29 74.36 74.98 74.32 10,247,800 74.95 56.14
07-03-28 74.47 74.68 73.76 10,237,200 74.08 55.49
07-03-27 74.01 74.37 73.62 8,548,500 74.17 55.56
07-03-26 74.14 74.55 73.51 10,111,300 74.40 55.73
07-03-23 73.39 74.09 73.20 10,883,900 73.70 55.20
07-03-22 71.55 73.46 71.29 13,192,000 72.93 54.63
07-03-21 70.38 71.49 70.05 10,162,300 71.34 53.44
07-03-20 69.39 70.14 69.19 8,243,100 70.05 52.47
07-03-19 68.58 69.75 68.52 13,988,200 69.38 51.97
Date Open High Low Vol Cls adjCls
07-03-16 69.24 69.50 67.76 12,720,300 68.08 50.99
07-03-15 68.20 69.29 67.81 9,996,200 68.87 51.59
07-03-14 68.30 68.64 67.08 11,393,700 68.32 51.17
07-03-13 68.83 69.60 67.58 9,446,000 67.84 50.81
07-03-12 68.47 69.20 68.06 9,416,400 68.83 51.56
07-03-09 68.83 69.04 68.00 7,668,900 68.47 51.29
07-03-08 68.95 69.06 67.99 10,777,500 68.46 51.28
07-03-07 67.80 69.81 67.57 12,789,500 68.33 51.18
07-03-06 67.28 67.71 66.77 11,528,000 67.67 50.69
Date Open High Low Vol Cls adjCls
07-03-05 66.20 67.33 66.01 11,700,900 66.43 49.76
07-03-02 67.58 67.75 66.32 10,827,100 66.79 50.03
07-03-01 67.32 68.52 64.99 14,150,400 67.60 50.63
07-02-28 68.59 69.75 68.36 14,002,600 68.52 51.32
07-02-27 70.71 71.22 68.02 13,910,000 68.58 51.37
07-02-26 71.42 72.02 71.13 7,451,800 71.41 53.49
07-02-23 71.19 71.28 70.57 7,862,500 71.07 53.23
07-02-22 70.02 70.96 69.84 8,403,100 70.67 52.93
07-02-21 70.12 70.39 69.20 13,256,400 69.94 52.39
Date Open High Low Vol Cls adjCls
07-02-20 70.65 70.65 70.02 9,347,500 70.12 52.52
07-02-16 71.01 71.44 70.72 9,619,000 70.81 53.04
07-02-15 72.06 72.06 71.16 10,225,000 71.36 53.45
07-02-14 72.64 73.04 71.78 7,907,900 72.19 54.07
07-02-13 72.73 72.96 72.47 7,909,300 72.83 54.16
07-02-12 73.10 73.17 71.89 12,468,000 72.32 53.78
07-02-09 73.93 74.00 73.06 6,502,300 73.32 54.53
07-02-08 72.46 73.92 72.09 10,159,500 73.75 54.85
07-02-07 73.87 74.09 72.54 9,573,100 72.64 54.02
Date Open High Low Vol Cls adjCls
07-02-06 74.15 74.18 72.94 8,374,800 73.37 54.56
07-02-05 74.05 74.29 73.46 8,431,500 73.78 54.87
07-02-02 73.80 74.62 73.30 7,377,300 74.04 55.06
07-02-01 73.25 74.96 73.10 10,956,200 74.47 55.38
07-01-31 72.99 73.44 72.29 9,757,800 72.88 54.20
07-01-30 71.95 73.07 71.85 6,398,000 73.07 54.34
07-01-29 71.51 72.30 71.24 6,323,100 71.53 53.20
07-01-26 72.14 72.37 71.23 7,266,600 71.50 53.17
07-01-25 72.50 72.78 71.28 8,441,500 71.52 53.19
Date Open High Low Vol Cls adjCls
07-01-24 72.49 73.25 71.70 7,061,700 72.84 54.17
07-01-23 71.61 73.25 71.60 9,268,800 72.56 53.96
07-01-22 72.51 72.60 70.95 11,969,100 71.22 52.97
07-01-19 71.33 72.39 70.80 9,983,800 72.32 53.78
07-01-18 70.83 71.84 70.02 10,648,300 70.92 52.74
07-01-17 69.71 70.87 69.50 10,545,100 70.82 52.67
07-01-16 70.08 70.70 69.23 8,281,700 69.67 51.81
07-01-12 69.10 70.62 69.10 9,345,000 70.35 52.32
07-01-11 69.32 71.14 68.48 12,407,200 68.69 51.08
Date Open High Low Vol Cls adjCls
07-01-10 69.75 70.31 68.93 11,936,700 69.41 51.62
07-01-09 70.98 71.34 69.85 10,500,000 70.63 52.53
07-01-08 71.06 71.56 70.00 9,435,100 71.45 53.14
07-01-05 70.28 71.12 70.12 9,618,000 70.55 52.47
07-01-04 70.90 70.95 69.60 10,825,300 70.28 52.27
07-01-03 72.77 73.22 70.55 12,719,600 70.97 52.78
06-12-29 73.89 74.10 73.50 5,410,000 73.53 54.68
06-12-28 74.26 74.51 74.01 4,057,500 74.28 55.24
06-12-27 73.28 74.14 73.26 5,114,800 74.04 55.06
Date Open High Low Vol Cls adjCls
06-12-26 72.64 73.40 72.53 4,007,500 73.09 54.36
06-12-22 73.30 73.51 72.66 4,486,600 72.73 54.09
06-12-21 73.66 74.16 72.54 7,539,900 73.23 54.46
06-12-20 74.46 74.91 73.48 8,691,800 73.65 54.77
06-12-19 72.98 74.79 72.50 9,201,300 74.49 55.40
06-12-18 75.10 75.43 73.25 9,217,200 73.33 54.53
06-12-15 75.99 76.11 74.98 9,534,400 75.38 56.06
06-12-14 74.72 76.20 74.45 9,234,800 75.97 56.50
06-12-13 74.53 74.72 73.87 7,637,100 74.40 55.33
Date Open High Low Vol Cls adjCls
06-12-12 74.46 74.57 73.37 9,241,400 73.85 54.92
06-12-11 72.83 74.04 72.66 7,986,000 73.70 54.81
06-12-08 73.62 74.00 72.77 7,637,300 72.83 54.16
06-12-07 73.66 74.00 73.05 7,181,300 73.32 54.53
06-12-06 73.85 74.41 73.50 10,276,400 73.56 54.71
06-12-05 73.66 74.17 72.78 8,262,900 73.95 55.00
06-12-04 73.11 73.54 72.70 7,489,600 73.50 54.66
06-12-01 72.33 73.26 71.83 10,402,900 73.11 54.37
06-11-30 71.25 72.96 71.15 11,974,600 72.32 53.78
Date Open High Low Vol Cls adjCls
06-11-29 70.20 72.00 69.91 10,238,300 71.05 52.84
06-11-28 68.89 70.07 68.85 7,682,000 69.88 51.97
06-11-27 69.29 69.67 68.40 9,568,100 68.75 51.13
06-11-24 68.97 69.80 68.74 2,883,700 68.84 51.20
06-11-22 70.22 70.50 69.02 7,388,400 69.60 51.76
06-11-21 69.58 70.32 69.45 7,708,400 70.22 52.22
06-11-20 68.84 69.91 68.73 7,456,100 69.24 51.49
06-11-17 68.11 69.28 67.86 10,323,100 69.10 51.39
06-11-16 70.31 70.46 68.49 9,311,100 68.55 50.98
Date Open High Low Vol Cls adjCls
06-11-15 69.85 70.63 69.57 8,780,000 69.95 52.02
06-11-14 70.46 70.67 69.90 8,066,700 70.38 51.95
06-11-13 69.54 70.83 69.06 8,858,100 70.35 51.93
06-11-10 70.30 70.39 69.14 8,790,400 69.54 51.33
06-11-09 69.86 70.40 69.54 11,484,500 70.20 51.82
06-11-08 68.60 69.78 68.60 9,312,600 69.51 51.31
06-11-07 69.85 69.92 68.64 9,893,000 68.91 50.87
06-11-06 69.05 69.94 68.76 10,218,800 69.77 51.50
06-11-03 68.00 69.33 68.00 8,608,400 68.91 50.87
Date Open High Low Vol Cls adjCls
06-11-02 66.95 67.89 66.53 9,013,600 67.79 50.04
06-11-01 67.20 67.56 66.51 7,874,500 66.98 49.44
06-10-31 66.10 67.35 65.76 10,721,500 67.20 49.61
06-10-30 67.21 67.68 66.02 8,869,400 66.39 49.01
06-10-27 68.05 68.48 67.42 8,888,200 67.68 49.96
06-10-26 68.28 68.50 67.28 8,884,500 67.50 49.83
06-10-25 66.66 68.26 66.42 11,946,400 67.58 49.89
06-10-24 65.64 67.03 65.46 9,061,900 66.89 49.38
06-10-23 64.94 65.64 64.53 6,606,100 65.64 48.45
Date Open High Low Vol Cls adjCls
06-10-20 65.83 65.88 64.92 9,599,500 65.28 48.19
06-10-19 64.80 65.64 64.36 7,052,200 65.64 48.45
06-10-18 64.94 65.42 64.26 8,085,200 64.60 47.69
06-10-17 65.11 65.18 64.71 6,809,000 64.93 47.93
06-10-16 64.41 65.20 64.18 7,813,300 65.05 48.02
06-10-13 64.36 64.72 63.94 7,704,500 64.20 47.39
06-10-12 63.49 64.16 63.31 8,136,600 64.02 47.26
06-10-11 63.63 63.83 63.00 9,417,600 63.10 46.58
06-10-10 63.09 63.92 63.00 10,930,900 63.90 47.17
Date Open High Low Vol Cls adjCls
06-10-09 64.02 64.19 63.14 7,807,100 63.24 46.68
06-10-06 63.52 63.88 62.80 8,886,400 63.66 46.99
06-10-05 64.13 64.47 63.42 9,577,800 63.88 47.16
06-10-04 63.25 63.93 62.22 11,281,000 63.70 47.02
06-10-03 64.00 64.01 62.92 12,808,700 62.94 46.46
06-10-02 64.90 65.35 64.46 7,955,600 64.51 47.62
06-09-29 64.40 65.14 64.01 6,797,400 64.86 47.88
06-09-28 64.11 64.92 64.08 9,956,300 64.53 47.64
06-09-27 63.84 64.75 63.28 12,291,600 64.20 47.39
Date Open High Low Vol Cls adjCls
06-09-26 62.18 63.70 62.04 10,870,500 63.59 46.94
06-09-25 61.46 62.83 60.72 10,800,900 62.18 45.90
06-09-22 62.30 62.43 61.27 7,444,100 61.94 45.72
06-09-21 61.08 62.39 61.08 9,061,000 62.05 45.80
06-09-20 61.90 62.19 60.86 9,623,200 60.88 44.94
06-09-19 63.01 63.15 61.52 7,752,300 61.89 45.69
06-09-18 62.00 63.20 61.72 8,206,300 62.85 46.40
06-09-15 62.06 62.09 61.24 10,521,900 61.79 45.61
06-09-14 62.46 62.78 61.50 8,014,800 62.05 45.80
Date Open High Low Vol Cls adjCls
06-09-13 61.61 62.60 61.48 9,513,200 62.39 46.06
06-09-12 62.00 62.32 60.96 11,857,200 61.39 45.32
06-09-11 63.63 63.68 61.38 18,665,200 62.00 45.77
06-09-08 65.40 65.46 64.12 6,574,500 64.22 47.41
06-09-07 65.01 66.45 64.99 7,998,200 65.40 48.28
06-09-06 66.09 66.38 65.10 11,065,400 65.22 48.14
06-09-05 65.73 67.15 65.35 13,338,500 66.34 48.97
06-09-01 64.72 64.90 64.29 6,277,300 64.83 47.86
06-08-31 65.19 65.19 64.35 6,609,700 64.40 47.54
Date Open High Low Vol Cls adjCls
06-08-30 65.75 65.88 64.15 9,205,200 65.19 48.12
06-08-29 65.97 66.00 65.13 7,134,000 65.74 48.53
06-08-28 66.31 66.50 65.86 5,449,300 66.16 48.84
06-08-25 66.80 67.49 66.71 4,349,400 66.77 49.29
06-08-24 65.68 66.73 65.62 5,336,500 66.73 49.26
06-08-23 66.44 66.64 65.42 7,566,200 65.68 48.48
06-08-22 66.60 66.78 66.21 6,892,000 66.55 49.13
06-08-21 67.42 67.55 66.73 7,934,000 66.89 49.38
06-08-18 66.35 67.31 66.16 9,074,300 67.26 49.65
Date Open High Low Vol Cls adjCls
06-08-17 64.82 66.17 64.82 11,987,700 66.15 48.83
06-08-16 67.00 67.00 64.95 9,467,500 65.41 48.29
06-08-15 67.75 67.75 66.50 7,278,400 66.86 48.97
06-08-14 67.50 67.61 66.42 6,260,600 67.05 49.11
06-08-11 67.35 67.99 67.11 5,109,000 67.85 49.70
06-08-10 67.29 67.69 66.85 8,830,800 67.35 49.33
06-08-09 67.51 68.24 67.32 10,704,900 67.48 49.43
06-08-08 66.84 67.43 66.71 8,544,700 67.20 49.22
06-08-07 65.92 67.03 65.81 9,229,100 66.83 48.95
Date Open High Low Vol Cls adjCls
06-08-04 65.97 66.04 64.96 7,626,500 65.66 48.09
06-08-03 65.74 66.14 65.50 10,382,000 65.50 47.98
06-08-02 66.50 67.08 65.78 10,020,300 65.97 48.32
06-08-01 65.72 66.45 65.26 7,228,700 66.25 48.52
06-07-31 65.70 66.19 65.25 9,143,300 65.78 48.18
06-07-28 66.30 66.45 64.93 15,358,000 66.05 48.38
06-07-27 68.44 68.47 67.54 9,268,500 67.73 49.61
06-07-26 66.96 68.01 66.75 8,369,300 67.50 49.44
06-07-25 66.42 67.16 65.80 8,346,300 66.95 49.04
Date Open High Low Vol Cls adjCls
06-07-24 64.65 66.64 64.65 8,368,400 66.27 48.54
06-07-21 65.78 65.78 64.41 10,087,800 64.45 47.21
06-07-20 66.05 66.24 65.20 8,366,600 65.32 47.84
06-07-19 65.55 66.34 65.06 9,964,200 65.99 48.33
06-07-18 65.40 66.07 64.79 8,677,300 65.55 48.01
06-07-17 65.71 66.34 64.53 10,740,900 64.87 47.51
06-07-14 65.48 66.79 65.44 14,930,500 66.38 48.62
06-07-13 65.06 65.81 64.89 10,201,800 64.94 47.57
06-07-12 65.55 65.89 64.50 9,700,200 64.87 47.51
Date Open High Low Vol Cls adjCls
06-07-11 64.53 65.54 64.52 8,775,700 65.30 47.83
06-07-10 63.60 64.50 63.39 6,305,000 64.27 47.07
06-07-07 64.15 65.00 63.33 8,958,300 63.68 46.64
06-07-06 63.88 64.60 63.68 8,434,200 63.98 46.86
06-07-05 62.76 64.03 62.55 9,895,500 63.88 46.79
06-07-03 62.27 63.00 62.26 3,133,300 62.75 45.96
06-06-30 62.45 62.70 61.95 8,103,100 62.06 45.46
06-06-29 61.58 62.98 61.52 9,986,800 62.45 45.74
06-06-28 60.35 61.48 60.35 8,304,000 61.36 44.94
Date Open High Low Vol Cls adjCls
06-06-27 60.00 61.39 59.96 7,787,700 60.10 44.02
06-06-26 58.72 59.85 58.52 5,870,000 59.68 43.71
06-06-23 58.76 59.28 58.66 6,558,900 58.71 43.00
06-06-22 58.44 58.97 57.97 6,290,400 58.66 42.97
06-06-21 57.52 59.19 57.49 7,878,200 58.28 42.69
06-06-20 57.76 58.38 57.43 7,998,400 57.51 42.12
06-06-19 58.72 58.72 57.11 8,140,200 57.51 42.12
06-06-16 59.10 59.31 58.10 12,494,500 58.71 43.00
06-06-15 58.30 59.74 58.22 11,799,900 59.43 43.53
Date Open High Low Vol Cls adjCls
06-06-14 57.15 57.85 56.90 9,987,700 57.83 42.36
06-06-13 57.59 58.16 56.69 14,723,900 56.78 41.59
06-06-12 57.88 58.41 57.30 10,809,600 57.59 42.18
06-06-09 57.96 58.32 57.32 12,866,100 57.53 42.14
06-06-08 56.77 58.00 55.41 15,265,800 57.86 42.38
06-06-07 58.71 59.71 57.16 13,807,800 57.17 41.87
06-06-06 59.36 59.72 58.50 10,554,600 58.93 43.16
06-06-05 61.26 61.29 59.32 8,690,000 59.35 43.47
06-06-02 60.41 60.85 59.83 11,399,900 60.75 44.50
Date Open High Low Vol Cls adjCls
06-06-01 59.67 60.20 59.06 11,501,600 59.98 43.93
06-05-31 58.47 59.83 58.47 12,303,800 59.79 43.79
06-05-30 60.00 60.08 58.41 7,821,700 58.45 42.81
06-05-26 59.60 59.93 59.21 5,325,600 59.83 43.82
06-05-25 58.45 59.74 58.03 11,080,200 59.49 43.57
06-05-24 57.84 58.51 56.63 13,293,100 57.60 42.19
06-05-23 58.97 59.60 57.95 8,480,700 58.10 42.56
06-05-22 58.00 58.75 57.02 10,186,800 58.22 42.64
06-05-19 58.71 59.30 57.43 11,406,800 58.47 42.83
Date Open High Low Vol Cls adjCls
06-05-18 58.94 59.65 58.70 8,819,400 58.70 42.99
06-05-17 60.02 60.93 58.28 11,008,500 58.94 43.17
06-05-16 60.80 61.82 60.45 9,440,100 61.02 44.31
06-05-15 60.41 61.60 59.96 12,016,800 60.56 43.98
06-05-12 62.75 62.81 61.17 12,274,500 61.38 44.57
06-05-11 63.19 63.65 62.50 12,982,200 62.71 45.54
06-05-10 62.81 62.96 62.12 10,326,500 62.88 45.66
06-05-09 61.96 63.18 61.89 15,199,900 62.86 45.65
06-05-08 62.00 62.35 61.28 6,501,300 62.01 45.03
Date Open High Low Vol Cls adjCls
06-05-05 62.48 62.90 61.98 8,666,800 62.35 45.28
06-05-04 61.60 62.45 61.05 9,835,300 62.00 45.02
06-05-03 62.74 62.74 61.42 8,684,100 61.90 44.95
06-05-02 61.57 62.95 61.39 8,404,900 62.80 45.61
06-05-01 61.62 62.00 61.11 7,225,800 61.17 44.42
06-04-28 60.50 61.39 60.40 8,885,500 61.02 44.31
06-04-27 59.65 60.98 58.70 9,758,600 59.98 43.56
06-04-26 60.43 61.79 60.00 11,277,400 60.22 43.73
06-04-25 61.39 61.94 60.06 9,434,400 60.41 43.87
Date Open High Low Vol Cls adjCls
06-04-24 61.57 61.69 60.77 11,450,400 60.99 44.29
06-04-21 60.47 61.51 60.11 10,951,000 61.48 44.65
06-04-20 60.70 60.93 59.39 8,970,100 60.03 43.59
06-04-19 60.49 61.43 60.11 8,220,700 61.01 44.31
06-04-18 59.85 60.96 59.85 9,218,000 60.87 44.20
06-04-17 59.18 59.48 59.00 5,121,900 59.32 43.08
06-04-13 58.40 58.95 58.00 5,250,200 58.78 42.69
06-04-12 59.21 59.76 58.45 7,136,800 58.67 42.61
06-04-11 59.90 60.53 59.28 7,476,800 59.46 43.18
Date Open High Low Vol Cls adjCls
06-04-10 59.14 59.82 59.11 7,380,200 59.72 43.37
06-04-07 59.68 59.69 58.39 6,880,500 58.65 42.59
06-04-06 59.65 59.84 58.96 5,212,200 59.41 43.14
06-04-05 58.91 59.51 58.61 6,873,800 59.50 43.21
06-04-04 58.35 59.15 58.06 5,795,800 58.91 42.78
06-04-03 58.35 59.20 58.23 6,919,400 58.34 42.37
06-03-31 58.26 58.42 57.66 7,363,200 57.97 42.10
06-03-30 58.75 59.29 58.40 6,748,300 58.51 42.49
06-03-29 57.55 58.83 57.55 7,322,100 58.63 42.58
Date Open High Low Vol Cls adjCls
06-03-28 58.41 58.87 57.82 8,749,800 57.86 42.02
06-03-27 57.85 58.42 57.33 7,296,100 58.21 42.27
06-03-24 56.70 57.80 56.65 9,533,000 57.57 41.81
06-03-23 56.66 56.87 56.20 7,381,200 56.63 41.13
06-03-22 56.42 57.24 56.25 6,398,400 56.49 41.02
06-03-21 56.60 57.10 56.15 6,231,400 56.57 41.08
06-03-20 57.00 57.43 56.65 6,876,200 56.75 41.21
06-03-17 57.98 58.04 57.02 9,385,900 57.18 41.52
06-03-16 56.51 58.03 56.28 11,252,700 57.74 41.93
Date Open High Low Vol Cls adjCls
06-03-15 56.50 56.60 55.68 8,740,200 56.50 41.03
06-03-14 55.20 56.47 55.03 10,098,600 56.35 40.92
06-03-13 54.53 55.38 54.26 10,585,600 55.18 40.07
06-03-10 54.15 54.60 53.76 11,114,000 54.08 39.27
06-03-09 55.47 55.60 54.45 11,726,300 54.45 39.54
06-03-08 55.32 55.63 54.15 14,190,200 55.12 40.03
06-03-07 55.85 55.94 54.95 10,783,000 55.32 40.17
06-03-06 56.75 56.86 55.81 9,684,300 55.85 40.56
06-03-03 56.82 57.44 56.67 9,471,600 56.97 41.37
Date Open High Low Vol Cls adjCls
06-03-02 57.24 57.59 56.50 10,056,900 57.01 41.40
06-03-01 56.72 57.29 56.63 7,391,900 57.24 41.57
06-02-28 56.69 56.84 56.23 8,858,000 56.48 41.02
06-02-27 57.65 57.72 57.05 6,204,800 57.10 41.47
06-02-24 57.56 57.97 57.40 8,450,000 57.65 41.87
06-02-23 57.10 57.75 56.79 9,232,800 57.14 41.50
06-02-22 57.90 57.90 56.91 7,623,200 57.24 41.57
06-02-21 57.99 58.40 57.49 9,605,400 57.90 42.05
06-02-17 56.78 57.39 56.30 10,893,000 57.17 41.52
Date Open High Low Vol Cls adjCls
06-02-16 56.10 56.59 55.96 10,606,900 56.30 40.89
06-02-15 55.85 56.37 55.50 11,940,500 55.96 40.64
06-02-14 55.85 56.30 55.41 12,426,900 55.72 40.46
06-02-13 56.63 57.59 56.35 8,094,000 56.62 40.79
06-02-10 57.32 57.49 56.00 12,130,600 56.61 40.78
06-02-09 58.12 58.97 56.73 11,167,100 56.90 40.99
06-02-08 57.74 58.18 56.80 9,877,700 57.89 41.71
06-02-07 58.54 58.54 57.60 9,927,100 57.74 41.60
06-02-06 58.00 59.42 58.00 9,908,000 58.84 42.39
Date Open High Low Vol Cls adjCls
06-02-03 58.12 58.69 57.37 11,274,800 57.50 41.43
06-02-02 58.71 59.05 57.75 9,142,700 58.51 42.15
06-02-01 59.38 59.80 58.60 11,121,300 58.70 42.29
06-01-31 60.41 60.60 59.27 15,266,500 59.38 42.78
06-01-30 60.85 60.85 59.81 12,625,000 60.75 43.77
06-01-27 60.10 60.76 59.80 16,687,800 60.38 43.50
06-01-26 61.50 61.50 60.11 14,414,400 60.22 43.38
06-01-25 62.30 62.55 60.53 12,446,800 61.26 44.13
06-01-24 62.05 62.72 61.80 8,400,100 62.05 44.70
Date Open High Low Vol Cls adjCls
06-01-23 61.09 62.38 60.52 8,962,800 62.21 44.82
06-01-20 62.00 62.43 60.75 11,189,300 61.12 44.03
06-01-19 60.40 61.75 60.21 7,877,800 61.60 44.38
06-01-18 61.98 62.00 60.46 8,984,000 60.90 43.87
06-01-17 60.90 61.90 60.72 8,751,800 61.86 44.57
06-01-13 59.89 60.62 59.75 5,867,900 60.36 43.49
06-01-12 60.00 60.59 59.61 7,535,200 59.89 43.15
06-01-11 59.22 60.00 58.65 6,451,300 59.84 43.11
06-01-10 58.76 59.48 58.75 6,969,000 59.24 42.68
Date Open High Low Vol Cls adjCls
06-01-09 59.49 59.58 58.55 6,442,300 58.95 42.47
06-01-06 58.95 59.57 58.59 9,609,000 59.25 42.69
06-01-05 58.68 58.96 57.85 8,634,800 58.19 41.92
06-01-04 59.08 59.08 58.43 8,838,700 58.91 42.44
06-01-03 57.25 59.10 57.06 13,296,000 59.08 42.56
05-12-30 56.47 57.14 55.94 5,904,400 56.77 40.90
05-12-29 56.73 57.29 56.44 4,633,700 56.47 40.68
05-12-28 56.13 56.96 55.89 6,665,200 56.70 40.85
05-12-27 57.00 57.02 55.44 9,578,200 55.89 40.27
Date Open High Low Vol Cls adjCls
05-12-23 57.11 57.49 56.51 3,979,100 57.13 41.16
05-12-22 57.05 57.44 56.94 7,111,600 57.11 41.14
05-12-21 57.48 57.93 56.87 10,767,000 57.02 41.08
05-12-20 57.17 57.30 56.74 8,698,800 56.87 40.97
05-12-19 57.69 57.87 56.69 9,568,000 56.75 40.88
05-12-16 59.06 59.19 57.45 10,021,200 57.51 41.43
05-12-15 59.28 59.28 58.38 7,054,900 59.02 42.52
05-12-14 58.95 59.40 58.90 8,841,000 59.28 42.71
05-12-13 59.90 59.92 58.73 7,918,800 58.86 42.40
Date Open High Low Vol Cls adjCls
05-12-12 59.16 59.79 58.91 6,617,000 59.58 42.92
05-12-09 59.42 59.42 58.72 8,588,900 58.82 42.38
05-12-08 59.31 59.98 59.24 9,596,200 59.62 42.95
05-12-07 60.07 60.50 59.11 6,742,100 59.30 42.72
05-12-06 59.69 60.48 59.15 7,472,700 59.98 43.21
05-12-05 59.47 60.04 59.25 7,668,800 59.64 42.97
05-12-02 58.87 59.46 58.34 7,827,100 59.18 42.64
05-12-01 57.70 58.83 57.62 6,640,600 58.71 42.30
05-11-30 57.47 58.20 57.20 7,812,000 57.31 41.29
Date Open High Low Vol Cls adjCls
05-11-29 57.48 58.07 57.26 7,474,900 57.37 41.33
05-11-28 58.38 58.44 57.11 6,936,500 57.18 41.19
05-11-25 59.05 59.16 58.53 2,346,700 58.54 42.17
05-11-23 59.00 59.29 58.20 6,801,400 58.71 42.30
05-11-22 59.00 59.24 58.39 8,163,700 59.12 42.59
05-11-21 58.26 58.99 58.22 8,741,400 58.85 42.40
05-11-18 58.00 58.23 57.10 8,080,400 58.11 41.86
05-11-17 57.60 58.08 57.08 10,257,100 57.46 41.40
05-11-16 56.29 57.38 56.16 8,745,800 57.15 41.17
Date Open High Low Vol Cls adjCls
05-11-15 56.99 58.11 56.60 10,658,800 56.69 40.52
05-11-14 56.95 57.41 56.32 10,453,900 56.60 40.45
05-11-11 56.06 56.98 56.05 11,539,000 56.63 40.47
05-11-10 56.64 56.98 55.00 15,663,000 56.23 40.19
05-11-09 57.85 58.25 56.76 10,957,900 56.77 40.57
05-11-08 57.16 57.98 57.06 5,248,000 57.86 41.35
05-11-07 58.01 58.01 56.89 8,421,300 57.40 41.02
05-11-04 59.48 59.48 57.60 9,375,600 58.01 41.46
05-11-03 58.79 59.58 58.47 8,820,100 59.48 42.51
Date Open High Low Vol Cls adjCls
05-11-02 57.54 58.61 57.22 7,410,300 58.52 41.83
05-11-01 57.07 57.99 56.82 7,505,800 57.64 41.20
05-10-31 57.56 58.28 56.41 11,141,300 57.07 40.79
05-10-28 56.85 57.49 54.80 13,310,800 57.38 41.01
05-10-27 57.99 58.22 56.36 10,388,800 56.50 40.38
05-10-26 58.60 59.48 57.50 13,043,500 57.66 41.21
05-10-25 57.95 59.01 57.42 9,632,600 58.67 41.93
05-10-24 56.31 57.92 56.06 8,080,400 57.83 41.33
05-10-21 55.77 57.60 55.50 11,869,500 56.30 40.24
Date Open High Low Vol Cls adjCls
05-10-20 58.12 58.28 55.02 20,081,500 55.75 39.85
05-10-19 57.42 58.50 56.35 12,145,100 58.34 41.70
05-10-18 59.10 59.46 57.29 10,332,700 57.29 40.95
05-10-17 59.99 60.42 59.31 7,443,900 59.95 42.85
05-10-14 59.12 59.74 57.80 13,246,300 59.48 42.51
05-10-13 60.65 60.80 58.44 13,801,000 59.54 42.55
05-10-12 62.02 62.64 60.75 8,931,400 60.96 43.57
05-10-11 60.46 62.79 60.46 11,535,400 62.15 44.42
05-10-10 60.95 60.99 59.80 7,101,400 60.33 43.12
Date Open High Low Vol Cls adjCls
05-10-07 60.37 61.00 59.82 9,934,900 61.00 43.60
05-10-06 61.70 61.96 59.01 18,288,700 60.00 42.88
05-10-05 62.84 63.10 61.59 13,492,100 62.04 44.34
05-10-04 64.46 64.46 62.70 9,170,500 62.84 44.91
05-10-03 65.25 65.49 64.12 6,762,500 64.45 46.06
05-09-30 65.69 65.70 64.72 6,603,800 64.73 46.26
05-09-29 64.98 65.98 64.73 8,786,500 65.77 47.01
05-09-28 64.70 65.00 64.17 6,452,700 64.98 46.44
05-09-27 64.30 64.59 63.59 6,161,300 64.18 45.87
Date Open High Low Vol Cls adjCls
05-09-26 63.11 64.61 63.11 6,196,600 64.24 45.91
05-09-23 63.55 63.66 62.82 7,777,500 63.27 45.22
05-09-22 64.92 64.99 62.80 7,655,400 63.77 45.58
05-09-21 64.60 64.99 64.00 7,294,500 64.27 45.93
05-09-20 64.31 64.77 63.71 6,566,400 64.04 45.77
05-09-19 63.60 64.54 63.60 7,488,800 64.31 45.96
05-09-16 62.92 63.45 62.84 11,796,800 63.38 45.30
05-09-15 62.90 63.07 61.72 8,014,400 62.45 44.63
05-09-14 62.54 63.10 62.35 8,956,600 62.55 44.71
Date Open High Low Vol Cls adjCls
05-09-13 63.36 63.59 62.33 9,950,400 62.37 44.58
05-09-12 63.81 63.90 63.14 10,514,100 63.30 45.24
05-09-09 62.42 63.87 62.42 9,141,000 63.81 45.61
05-09-08 61.85 62.67 61.72 6,704,400 62.06 44.36
05-09-07 62.34 63.35 62.04 8,905,200 62.37 44.58
05-09-06 62.52 62.75 61.67 7,457,700 62.34 44.56
05-09-02 62.71 62.71 62.00 8,629,800 62.30 44.53
05-09-01 63.00 63.12 61.70 10,959,400 62.71 44.82
05-08-31 60.31 62.09 60.29 13,775,300 61.40 43.88
Date Open High Low Vol Cls adjCls
05-08-30 59.59 60.60 59.55 9,513,500 60.54 43.27
05-08-29 59.79 60.07 59.01 6,902,400 59.51 42.53
05-08-26 59.73 59.93 59.37 6,095,500 59.38 42.44
05-08-25 59.60 60.06 59.22 5,930,000 59.84 42.77
05-08-24 60.26 60.39 59.66 8,274,900 59.83 42.76
05-08-23 60.45 60.68 59.57 6,602,100 60.07 42.93
05-08-22 60.40 60.92 59.89 6,913,300 60.34 43.13
05-08-19 59.80 60.30 59.75 8,901,700 59.92 42.83
05-08-18 59.20 59.71 58.70 8,742,400 59.48 42.51
Date Open High Low Vol Cls adjCls
05-08-17 60.39 61.05 59.39 10,441,800 59.64 42.63
05-08-16 61.72 62.04 60.94 8,909,100 60.94 43.23
05-08-15 62.03 62.45 61.95 6,899,600 62.13 44.08
05-08-12 62.59 62.65 62.00 6,603,000 62.28 44.18
05-08-11 62.48 63.13 62.01 10,127,300 62.50 44.34
05-08-10 61.83 62.65 61.38 15,038,200 62.48 44.33
05-08-09 61.50 61.89 61.04 6,873,400 61.22 43.43
05-08-08 60.75 62.18 60.74 10,252,000 61.26 43.46
05-08-05 60.40 60.65 60.13 6,788,600 60.34 42.81
Date Open High Low Vol Cls adjCls
05-08-04 60.35 61.00 60.22 9,179,400 60.41 42.86
05-08-03 59.75 60.69 59.75 17,656,300 60.35 42.81
05-08-02 58.56 59.70 58.39 15,027,600 59.56 42.25
05-08-01 58.11 58.70 57.79 7,251,100 58.43 41.45
05-07-29 59.17 59.67 57.89 8,964,200 58.01 41.15
05-07-28 58.85 59.07 58.15 6,822,400 58.94 41.81
05-07-27 57.85 58.38 57.56 5,854,900 58.33 41.38
05-07-26 58.49 58.54 57.83 7,062,600 57.85 41.04
05-07-25 57.85 58.91 57.67 8,304,400 58.37 41.41
Date Open High Low Vol Cls adjCls
05-07-22 57.48 58.03 57.27 5,841,200 57.79 41.00
05-07-21 57.43 57.50 56.67 6,674,700 56.97 40.42
05-07-20 57.05 57.91 56.77 8,457,100 57.60 40.86
05-07-19 56.75 57.36 56.20 6,033,200 57.30 40.65
05-07-18 56.48 56.85 56.20 6,221,600 56.36 39.98
05-07-15 56.82 56.96 56.12 6,201,000 56.67 40.20
05-07-14 57.47 58.03 56.31 10,175,400 56.82 40.31
05-07-13 57.53 57.78 57.07 5,567,700 57.47 40.77
05-07-12 57.48 58.00 57.00 5,347,900 57.51 40.80
Date Open High Low Vol Cls adjCls
05-07-11 57.36 57.55 56.78 4,582,700 57.30 40.65
05-07-08 58.01 58.27 56.87 5,290,100 57.36 40.69
05-07-07 56.69 57.83 56.37 6,722,300 57.80 41.01
05-07-06 58.80 58.99 57.01 6,743,100 57.16 40.55
05-07-05 57.30 58.56 57.13 6,061,600 58.56 41.54
05-07-01 56.35 57.24 56.11 5,829,100 56.97 40.42
05-06-30 56.65 56.72 55.35 14,126,100 55.92 39.67
05-06-29 57.00 57.28 56.30 8,594,300 56.76 40.27
05-06-28 57.48 58.08 56.82 7,079,600 57.00 40.44
Date Open High Low Vol Cls adjCls
05-06-27 56.87 57.80 56.87 6,894,200 57.25 40.62
05-06-24 57.48 57.80 56.69 9,201,800 56.69 40.22
05-06-23 57.85 59.35 57.25 17,449,600 57.33 40.67
05-06-22 58.95 59.46 57.71 11,979,700 58.27 41.34
05-06-21 59.09 59.48 58.55 9,664,900 58.78 41.70
05-06-20 58.98 59.43 58.51 6,126,800 59.34 42.10
05-06-17 58.75 59.32 58.49 14,068,500 58.97 41.84
05-06-16 57.03 57.99 56.81 6,498,200 57.92 41.09
05-06-15 56.24 56.93 56.13 7,252,100 56.84 40.32
Date Open High Low Vol Cls adjCls
05-06-14 56.00 56.45 55.78 4,848,900 56.13 39.82
05-06-13 56.30 56.40 55.77 5,386,800 56.01 39.74
05-06-10 56.01 56.39 55.53 8,527,500 56.30 39.94
05-06-09 55.05 56.54 54.73 7,969,000 56.01 39.74
05-06-08 54.87 55.68 54.37 7,384,600 54.83 38.90
05-06-07 55.13 55.49 54.73 6,425,200 54.78 38.86
05-06-06 55.21 55.70 54.60 4,945,100 54.85 38.91
05-06-03 54.77 55.24 54.55 6,632,700 55.06 39.06
05-06-02 54.74 55.08 54.24 4,949,900 54.97 39.00
Date Open High Low Vol Cls adjCls
05-06-01 54.17 55.00 53.80 6,038,300 54.75 38.84
05-05-31 54.83 54.83 53.78 8,462,600 53.78 38.15
05-05-27 53.76 54.68 53.76 5,831,800 54.58 38.72
05-05-26 53.63 53.76 53.34 5,208,700 53.72 38.11
05-05-25 52.89 53.58 52.51 6,577,000 53.32 37.83
05-05-24 52.60 52.92 52.40 5,486,100 52.65 37.35
05-05-23 52.00 52.71 51.76 8,444,800 52.57 37.30
05-05-20 52.20 52.27 51.62 5,688,800 51.72 36.69
05-05-19 51.71 52.23 51.50 7,477,000 52.16 37.00
Date Open High Low Vol Cls adjCls
05-05-18 52.03 52.28 51.19 9,875,500 51.45 36.50
05-05-17 50.31 51.53 49.81 8,865,200 51.47 36.51
05-05-16 51.28 51.28 50.05 12,789,900 50.51 35.51
05-05-13 52.51 52.51 50.97 9,853,700 51.28 36.06
05-05-12 53.39 53.39 51.53 9,557,500 52.05 36.60
05-05-11 52.98 53.51 52.75 6,274,300 53.40 37.55
05-05-10 53.45 53.78 52.76 6,518,500 52.98 37.25
05-05-09 52.89 53.56 52.82 12,001,100 53.45 37.58
05-05-06 54.00 56.33 52.65 7,384,200 52.74 37.08
Date Open High Low Vol Cls adjCls
05-05-05 53.20 53.74 52.80 6,997,500 53.30 37.48
05-05-04 52.72 53.25 52.45 9,993,500 53.01 37.27
05-05-03 53.04 53.21 52.39 11,404,200 52.66 37.03
05-05-02 51.95 53.21 51.37 10,505,800 53.21 37.41
05-04-29 51.55 52.00 50.65 14,206,500 52.00 36.56
05-04-28 52.01 52.22 51.02 10,209,800 51.15 35.96
05-04-27 53.63 53.69 51.86 9,074,600 52.00 36.56
05-04-26 54.37 54.58 53.62 6,133,700 53.62 37.70
05-04-25 54.35 54.80 54.16 6,628,300 54.37 38.23
Date Open High Low Vol Cls adjCls
05-04-22 53.49 54.32 52.90 7,996,900 53.87 37.88
05-04-21 52.20 53.47 52.20 8,474,600 53.35 37.51
05-04-20 53.35 53.69 51.80 9,978,000 52.05 36.60
05-04-19 52.80 53.57 52.68 10,049,100 53.34 37.50
05-04-18 52.25 52.92 51.68 9,426,300 52.60 36.98
05-04-15 54.00 54.00 51.68 13,433,500 52.21 36.71
05-04-14 54.69 54.91 53.62 10,756,400 53.77 37.81
05-04-13 55.66 55.94 54.15 13,435,900 54.27 38.16
05-04-12 56.50 56.84 55.63 9,772,700 55.74 39.19
Date Open High Low Vol Cls adjCls
05-04-11 56.70 57.08 56.56 7,066,500 56.87 39.99
05-04-08 57.81 58.04 56.67 6,493,500 56.69 39.86
05-04-07 57.76 58.35 57.29 11,672,400 57.96 40.75
05-04-06 55.90 57.45 55.72 10,756,300 57.23 40.24
05-04-05 57.06 57.26 55.44 15,546,800 55.71 39.17
05-04-04 59.08 59.09 56.75 25,511,600 56.98 40.06
05-04-01 59.18 59.42 58.67 7,304,700 59.31 41.70
05-03-31 58.69 59.25 57.80 9,499,900 58.31 41.00
05-03-30 58.11 58.38 56.74 10,312,500 58.26 40.96
Date Open High Low Vol Cls adjCls
05-03-29 58.26 59.20 57.80 6,172,700 57.89 40.70
05-03-28 58.32 58.68 57.81 5,146,300 58.29 40.98
05-03-24 58.67 59.31 57.64 7,488,100 58.21 40.93
05-03-23 58.85 59.00 57.91 8,926,500 58.42 41.08
05-03-22 60.03 60.85 59.08 7,003,400 59.17 41.60
05-03-21 60.60 60.62 59.51 5,566,100 60.02 42.20
05-03-18 59.46 60.47 59.36 11,699,700 60.38 42.45
05-03-17 59.60 59.75 58.66 6,774,200 59.45 41.80
05-03-16 58.17 59.25 57.61 7,440,100 58.61 41.21
Date Open High Low Vol Cls adjCls
05-03-15 59.39 59.60 58.03 6,797,500 58.17 40.90
05-03-14 58.48 58.97 57.60 7,710,000 58.94 41.44
05-03-11 58.25 59.42 57.98 9,268,800 58.30 40.99
05-03-10 59.58 59.59 57.77 14,702,900 58.49 41.13
05-03-09 61.50 62.10 59.65 10,872,000 59.76 42.02
05-03-08 61.18 61.90 61.07 7,361,100 61.50 43.24
05-03-07 61.55 61.80 60.74 5,755,400 61.40 43.17
05-03-04 61.07 61.93 60.60 7,581,700 61.71 43.39
05-03-03 61.57 61.57 60.75 7,776,700 61.19 43.02
Date Open High Low Vol Cls adjCls
05-03-02 60.94 61.88 60.85 6,955,900 61.57 43.29
05-03-01 62.08 62.13 60.74 7,370,500 60.94 42.85
05-02-28 62.36 62.80 60.24 9,340,500 62.08 43.65
05-02-25 61.16 63.15 61.16 8,809,300 61.94 43.55
05-02-24 60.30 61.24 59.90 6,135,400 61.16 43.00
05-02-23 59.39 60.23 59.34 4,481,800 60.16 42.30
05-02-22 59.95 61.08 59.34 8,365,000 59.34 41.72
05-02-18 58.65 60.24 58.50 6,554,000 59.73 42.00
05-02-17 59.57 59.87 58.45 6,346,800 58.61 41.21
Date Open High Low Vol Cls adjCls
05-02-16 58.17 59.60 58.12 5,273,300 59.50 41.84
05-02-15 58.24 58.34 57.76 3,962,900 58.17 40.90
05-02-14 57.76 58.37 57.70 5,033,300 58.11 40.86
05-02-11 57.50 58.59 57.44 6,218,800 58.16 40.61
05-02-10 56.65 57.67 56.30 7,157,700 57.40 40.08
05-02-09 56.48 56.75 55.91 4,989,800 56.16 39.22
05-02-08 56.25 56.75 56.05 4,198,700 56.60 39.52
05-02-07 56.75 56.80 56.03 5,098,800 56.26 39.29
05-02-04 56.33 56.75 55.77 5,387,600 56.74 39.62
Date Open High Low Vol Cls adjCls
05-02-03 55.53 56.25 55.23 5,003,100 56.24 39.27
05-02-02 55.19 55.87 55.18 4,834,700 55.53 38.78
05-02-01 54.65 55.16 54.63 6,368,900 55.15 38.51
05-01-31 53.73 54.55 53.30 6,161,500 54.40 37.99
05-01-28 54.07 54.10 53.22 4,808,200 53.72 37.51
05-01-27 53.55 54.20 53.40 4,482,800 54.06 37.75
05-01-26 53.42 53.77 53.12 5,623,700 53.54 37.39
05-01-25 52.73 53.06 52.40 4,603,700 53.04 37.04
05-01-24 52.30 53.11 52.28 4,991,100 52.57 36.71
Date Open High Low Vol Cls adjCls
05-01-21 52.00 52.49 51.98 4,253,300 51.98 36.30
05-01-20 52.69 52.69 51.82 5,541,800 51.96 36.28
05-01-19 53.11 53.14 52.68 4,742,200 52.69 36.79
05-01-18 52.56 53.09 52.38 6,670,000 53.09 37.07
05-01-14 52.10 52.45 51.93 4,538,500 52.30 36.52
05-01-13 52.57 53.53 52.00 6,078,300 52.06 36.35
05-01-12 51.41 52.51 51.34 5,454,800 52.49 36.65
05-01-11 51.50 51.68 51.11 4,685,000 51.40 35.89
05-01-10 51.24 51.99 51.16 5,179,600 51.38 35.88
Date Open High Low Vol Cls adjCls
05-01-07 51.73 51.74 50.80 5,095,100 51.15 35.72
05-01-06 50.80 51.95 50.60 5,849,700 51.73 36.12
05-01-05 50.67 51.25 50.49 5,524,000 50.88 35.53
05-01-04 50.98 51.46 50.40 7,157,500 50.55 35.30
05-01-03 52.46 52.47 50.83 7,346,800 50.90 35.54
04-12-31 52.59 52.75 52.45 2,303,400 52.51 36.67
04-12-30 52.92 52.92 52.52 3,207,500 52.52 36.67
04-12-29 52.45 52.93 52.20 4,227,700 52.93 36.96
04-12-28 52.32 52.72 52.32 4,436,700 52.44 36.62
Date Open High Low Vol Cls adjCls
04-12-27 52.68 52.84 52.01 4,774,300 52.01 36.32
04-12-23 52.30 52.78 52.30 2,944,600 52.67 36.78
04-12-22 52.93 52.96 51.76 4,381,200 52.30 36.52
04-12-21 52.56 52.91 52.41 4,801,200 52.78 36.86
04-12-20 51.94 52.62 51.94 5,040,800 52.56 36.70
04-12-17 51.00 52.06 50.99 8,881,400 51.72 36.12
04-12-16 52.15 52.41 51.73 5,114,100 51.97 36.29
04-12-15 53.02 53.39 52.67 6,973,800 52.68 36.79
04-12-14 53.00 53.67 52.86 5,165,700 53.08 37.06
Date Open High Low Vol Cls adjCls
04-12-13 52.80 53.65 52.79 5,681,000 53.65 37.46
04-12-10 52.78 53.88 52.52 4,800,700 52.60 36.73
04-12-09 52.70 52.81 52.03 4,566,600 52.78 36.86
04-12-08 51.80 52.74 51.42 5,539,700 52.69 36.79
04-12-07 52.81 53.11 52.11 5,132,400 52.13 36.40
04-12-06 52.65 52.87 52.32 4,680,400 52.81 36.88
04-12-03 52.32 52.94 52.20 6,315,300 52.59 36.72
04-12-02 52.90 53.06 52.06 8,949,300 52.48 36.65
04-12-01 54.69 54.90 53.48 8,291,200 53.48 37.34
Date Open High Low Vol Cls adjCls
04-11-30 54.75 54.97 54.60 5,107,900 54.60 38.13
04-11-29 55.00 55.09 54.29 4,142,800 54.66 38.17
04-11-26 54.70 55.21 54.70 2,471,300 54.84 38.29
04-11-24 54.75 54.84 54.25 4,283,500 54.58 38.11
04-11-23 54.80 55.08 54.50 5,750,000 54.56 38.10
04-11-22 54.10 54.86 53.97 5,328,400 54.80 38.27
04-11-19 53.78 54.09 53.36 5,324,800 53.90 37.64
04-11-18 53.44 53.65 53.08 3,951,500 53.59 37.42
04-11-17 52.71 53.45 52.71 4,773,200 53.40 37.29
Date Open High Low Vol Cls adjCls
04-11-16 52.92 52.99 52.46 5,388,200 52.54 36.69
04-11-15 54.05 54.13 52.67 7,492,800 52.97 36.71
04-11-12 52.78 54.57 52.76 5,954,600 54.57 37.82
04-11-11 52.65 53.05 52.55 4,889,900 52.92 36.67
04-11-10 52.50 52.86 51.80 8,433,900 52.65 36.49
04-11-09 53.06 53.29 52.70 6,426,700 52.77 36.57
04-11-08 54.50 54.50 53.31 5,610,800 53.36 36.98
04-11-05 54.39 54.74 54.10 5,833,600 54.53 37.79
04-11-04 53.48 54.42 53.41 5,658,100 54.38 37.69
Date Open High Low Vol Cls adjCls
04-11-03 52.80 53.49 52.53 6,868,600 53.17 36.85
04-11-02 52.55 53.07 52.05 5,869,900 52.10 36.11
04-11-01 53.06 53.55 52.59 7,027,600 52.95 36.69
04-10-29 52.00 53.16 51.91 6,243,200 53.06 36.77
04-10-28 52.90 53.59 52.13 6,476,800 52.47 36.36
04-10-27 53.95 54.14 52.65 5,952,700 52.97 36.71
04-10-26 53.44 53.98 53.03 4,400,000 53.95 37.39
04-10-25 53.45 53.73 52.95 4,153,200 53.44 37.03
04-10-22 53.55 53.97 53.22 4,122,300 53.34 36.97
Date Open High Low Vol Cls adjCls
04-10-21 53.65 53.79 53.03 4,358,700 53.39 37.00
04-10-20 52.74 53.54 52.61 4,727,200 53.37 36.99
04-10-19 52.41 52.85 52.40 6,233,500 52.75 36.56
04-10-18 53.35 53.68 52.85 4,997,400 52.91 36.67
04-10-15 53.50 53.75 53.27 6,291,200 53.40 37.01
04-10-14 54.01 54.06 53.31 4,937,400 53.39 37.00
04-10-13 54.00 54.15 53.13 7,238,300 53.31 36.94
04-10-12 54.59 55.06 54.38 5,115,800 54.47 37.75
04-10-11 55.41 55.45 54.60 3,571,000 54.91 38.05
Date Open High Low Vol Cls adjCls
04-10-08 54.95 55.62 54.78 5,792,800 55.29 38.32
04-10-07 55.20 56.07 54.97 5,911,800 55.22 38.27
04-10-06 54.55 55.53 54.52 6,954,500 55.41 38.40
04-10-05 54.00 54.56 53.95 5,256,800 54.45 37.73
04-10-04 53.72 54.03 53.40 4,775,300 53.86 37.33
04-10-01 53.61 54.27 53.40 5,629,300 53.92 37.37
04-09-30 53.63 53.88 53.18 5,828,500 53.64 37.17
04-09-29 54.02 54.20 53.51 8,774,700 53.63 37.17
04-09-28 54.00 54.49 53.88 7,390,100 54.07 37.47
Date Open High Low Vol Cls adjCls
04-09-27 53.03 53.78 52.75 6,119,000 53.70 37.21
04-09-24 52.58 53.20 52.54 5,121,600 52.83 36.61
04-09-23 53.00 53.00 52.21 6,684,900 52.32 36.26
04-09-22 53.27 53.49 52.95 8,423,800 53.14 36.83
04-09-21 52.21 53.64 52.20 7,350,200 53.52 37.09
04-09-20 52.00 52.49 51.95 5,932,500 52.03 36.06
04-09-17 51.20 51.99 51.20 7,043,200 51.94 36.00
04-09-16 51.04 51.19 50.81 4,272,600 50.97 35.32
04-09-15 51.30 51.46 51.01 6,101,900 51.04 35.37
Date Open High Low Vol Cls adjCls
04-09-14 51.00 51.49 50.88 6,138,200 51.22 35.50
04-09-13 50.85 50.94 50.27 6,228,700 50.94 35.30
04-09-10 101.33 101.45 100.05 8,865,600 100.05 34.67
04-09-09 99.80 101.13 99.80 6,432,600 101.08 35.02
04-09-08 99.77 100.14 99.55 7,900,600 99.80 34.58
04-09-07 99.27 100.09 98.53 9,681,000 99.92 34.62
04-09-03 99.66 100.25 99.33 5,979,000 99.77 34.57
04-09-02 98.78 99.74 98.38 5,704,800 99.71 34.55
04-09-01 97.60 98.90 97.50 7,270,000 98.67 34.19
Date Open High Low Vol Cls adjCls
04-08-31 95.79 97.50 95.73 6,436,800 97.50 33.78
04-08-30 95.99 96.44 95.47 5,669,600 95.50 33.09
04-08-27 94.86 95.70 94.85 4,396,800 95.25 33.00
04-08-26 93.68 94.73 93.63 4,449,600 94.51 32.75
04-08-25 93.31 93.98 93.30 4,795,800 93.80 32.50
04-08-24 93.13 93.37 92.42 5,253,200 93.30 32.33
04-08-23 94.15 94.33 92.99 6,510,600 93.12 32.27
04-08-20 93.56 94.81 93.38 6,694,000 94.18 32.63
04-08-19 94.15 94.40 92.90 9,565,800 93.10 32.26
Date Open High Low Vol Cls adjCls
04-08-18 94.34 94.71 93.83 8,491,200 94.17 32.63
04-08-17 95.65 95.74 93.87 7,963,400 94.14 32.62
04-08-16 95.60 96.75 95.35 5,248,600 96.66 33.22
04-08-13 94.36 95.76 94.36 4,937,000 95.60 32.85
04-08-12 94.78 95.49 94.25 6,031,200 94.37 32.43
04-08-11 94.27 94.94 93.85 7,666,600 94.87 32.60
04-08-10 94.88 95.10 93.90 5,591,600 94.27 32.39
04-08-09 94.07 95.48 93.98 7,117,000 94.63 32.52
04-08-06 95.80 96.14 93.61 6,867,200 93.82 32.24
Date Open High Low Vol Cls adjCls
04-08-05 97.00 97.31 95.72 6,718,600 95.80 32.92
04-08-04 98.66 98.66 96.60 7,662,400 96.60 33.20
04-08-03 96.48 98.85 96.48 9,362,000 98.66 33.90
04-08-02 95.65 96.65 95.09 5,038,400 96.48 33.15
04-07-30 96.50 96.50 95.01 6,558,000 95.65 32.87
04-07-29 94.85 95.48 94.33 5,495,400 95.48 32.81
04-07-28 93.69 94.68 93.24 8,089,200 94.31 32.41
04-07-27 93.12 94.10 92.98 3,656,200 93.85 32.25
04-07-26 93.90 94.10 93.11 4,651,000 93.46 32.12
Date Open High Low Vol Cls adjCls
04-07-23 94.24 94.44 93.48 3,819,400 93.70 32.20
04-07-22 93.93 94.70 93.69 4,636,600 94.24 32.38
04-07-21 94.78 95.29 93.93 5,260,400 93.93 32.28
04-07-20 94.92 95.21 94.62 4,362,200 94.77 32.57
04-07-19 95.27 95.91 94.80 5,044,800 95.17 32.70
04-07-16 95.59 96.16 94.85 5,154,200 95.40 32.78
04-07-15 94.86 95.57 94.61 5,668,200 94.79 32.57
04-07-14 93.82 94.98 93.82 4,920,800 94.75 32.56
04-07-13 93.77 94.29 93.00 4,403,000 93.98 32.30
Date Open High Low Vol Cls adjCls
04-07-12 93.90 94.02 93.28 3,608,600 93.80 32.23
04-07-09 93.64 94.43 93.62 4,112,800 93.95 32.28
04-07-08 92.96 93.97 92.96 4,845,400 93.35 32.08
04-07-07 93.36 93.44 92.87 5,749,000 93.44 32.11
04-07-06 93.40 93.99 93.14 6,902,000 93.39 32.09
04-07-02 93.47 94.53 92.92 5,270,000 93.25 32.04
04-07-01 94.05 94.38 92.75 6,522,200 93.47 32.12
04-06-30 93.45 94.19 93.04 7,178,200 94.11 32.34
04-06-29 92.65 93.65 92.61 4,717,400 93.44 32.11
Date Open High Low Vol Cls adjCls
04-06-28 93.64 93.80 92.51 5,683,800 92.82 31.90
04-06-25 94.41 94.77 93.39 6,817,000 93.39 32.09
04-06-24 94.70 94.98 94.40 5,038,200 94.40 32.44
04-06-23 93.98 95.00 93.86 5,801,200 94.88 32.60
04-06-22 93.00 94.08 92.72 5,413,000 93.83 32.24
04-06-21 93.35 93.87 92.77 5,152,800 93.30 32.06
04-06-18 92.80 93.68 92.76 7,786,200 93.42 32.10
04-06-17 92.20 92.94 92.12 5,142,800 92.78 31.88
04-06-16 91.30 92.34 91.30 6,133,200 91.99 31.61
Date Open High Low Vol Cls adjCls
04-06-15 90.33 91.18 90.23 6,954,200 90.60 31.13
04-06-14 90.10 90.28 89.77 6,121,200 90.00 30.93
04-06-10 90.55 91.29 90.16 6,607,600 90.79 31.20
04-06-09 90.60 90.65 89.53 8,362,000 90.00 30.93
04-06-08 92.49 92.55 90.64 8,511,200 91.15 31.32
04-06-07 90.59 92.16 90.53 4,714,800 92.16 31.67
04-06-04 90.91 91.05 89.95 5,209,600 90.20 31.00
04-06-03 91.41 91.73 90.59 5,605,000 90.94 31.25
04-06-02 91.70 91.89 91.35 7,268,000 91.37 31.40
Date Open High Low Vol Cls adjCls
04-06-01 90.81 91.74 90.81 7,680,200 91.30 31.37
04-05-28 90.00 90.78 89.75 4,662,000 90.40 31.06
04-05-27 91.03 91.13 90.02 6,381,600 90.21 31.00
04-05-26 91.67 92.00 90.95 7,352,200 90.98 31.26
04-05-25 91.10 92.14 91.00 7,524,800 91.67 31.50
04-05-24 89.90 90.39 88.80 7,448,200 90.17 30.99
04-05-21 90.00 90.44 89.15 6,480,000 89.61 30.79
04-05-20 89.82 90.46 89.50 4,789,800 89.50 30.76
04-05-19 90.43 90.98 89.51 7,408,800 89.91 30.90
Date Open High Low Vol Cls adjCls
04-05-18 91.55 91.55 89.66 6,067,800 90.19 30.99
04-05-17 92.05 92.65 91.15 6,860,600 91.55 31.46
04-05-14 91.95 93.40 91.95 7,829,200 92.69 31.60
04-05-13 91.54 92.66 91.47 7,424,600 91.87 31.32
04-05-12 90.70 92.07 90.63 8,284,200 91.83 31.31
04-05-11 89.17 91.00 89.17 6,580,200 90.96 31.01
04-05-10 90.50 90.75 88.02 8,857,600 89.17 30.40
04-05-07 92.88 93.30 91.61 5,225,600 91.65 31.25
04-05-06 94.20 94.48 92.82 5,419,600 93.52 31.88
Date Open High Low Vol Cls adjCls
04-05-05 92.70 94.65 92.52 7,227,000 94.39 32.18
04-05-04 93.35 94.29 92.94 6,945,600 93.08 31.73
04-05-03 91.61 93.65 91.40 6,451,600 93.19 31.77
04-04-30 91.40 92.59 91.34 7,968,400 91.50 31.20
04-04-29 91.60 91.98 89.79 6,123,200 90.35 30.80
04-04-28 93.05 93.25 91.65 5,644,400 91.74 31.28
04-04-27 92.30 94.16 92.30 6,423,800 92.89 31.67
04-04-26 91.95 92.90 91.95 5,662,200 92.25 31.45
04-04-23 91.81 91.81 90.92 5,360,800 91.69 31.26
Date Open High Low Vol Cls adjCls
04-04-22 89.60 91.85 89.59 5,308,800 91.80 31.30
04-04-21 89.90 90.26 89.11 6,093,600 89.87 30.64
04-04-20 91.10 91.72 90.02 6,162,000 90.02 30.69
04-04-19 91.73 92.45 91.59 4,925,000 91.87 31.32
04-04-16 92.30 92.30 91.10 5,050,400 91.73 31.27
04-04-15 91.04 92.04 90.70 5,003,400 91.50 31.20
04-04-14 90.35 91.65 90.31 6,705,200 91.00 31.02
04-04-13 91.50 92.10 90.76 11,384,200 90.76 30.94
04-04-12 90.05 91.97 90.05 5,520,600 91.47 31.18
Date Open High Low Vol Cls adjCls
04-04-08 90.00 90.58 89.61 6,016,600 89.94 30.66
04-04-07 89.17 89.98 88.89 5,356,600 89.75 30.60
04-04-06 89.06 89.64 88.74 3,974,800 89.05 30.36
04-04-05 88.15 89.15 88.09 4,525,400 89.06 30.36
04-04-02 88.40 88.69 87.90 5,817,800 88.03 30.01
04-04-01 87.95 88.95 87.90 9,258,800 87.96 29.99
04-03-31 87.19 88.24 86.36 7,320,200 87.78 29.93
04-03-30 85.63 87.17 85.40 6,641,400 87.08 29.69
04-03-29 85.65 86.04 85.18 5,664,200 85.38 29.11
Date Open High Low Vol Cls adjCls
04-03-26 84.75 86.00 84.34 7,657,200 85.34 29.10
04-03-25 86.10 86.18 84.39 7,418,200 84.68 28.87
04-03-24 87.51 87.60 85.52 5,385,800 85.88 29.28
04-03-23 87.75 88.09 86.61 5,199,400 87.47 29.82
04-03-22 87.35 88.20 87.06 4,345,400 87.30 29.76
04-03-19 89.53 89.75 88.20 4,519,800 88.20 30.07
04-03-18 88.27 89.95 88.27 4,939,000 89.75 30.60
04-03-17 88.08 89.39 88.03 3,594,800 88.92 30.32
04-03-16 88.00 88.21 87.23 3,775,800 87.68 29.89
Date Open High Low Vol Cls adjCls
04-03-15 88.45 89.02 87.60 5,594,800 87.66 29.89
04-03-12 87.13 88.45 86.70 4,950,800 88.45 30.16
04-03-11 88.45 88.76 86.77 6,864,400 86.93 29.64
04-03-10 90.02 90.50 88.54 6,830,000 88.73 30.25
04-03-09 90.70 90.70 89.92 5,343,400 90.01 30.69
04-03-08 90.35 91.42 90.27 5,735,400 90.70 30.92
04-03-05 89.19 90.40 89.15 4,360,600 90.22 30.76
04-03-04 89.83 89.84 89.20 2,974,800 89.33 30.46
04-03-03 89.29 89.99 88.79 4,035,400 89.83 30.63
Date Open High Low Vol Cls adjCls
04-03-02 89.77 90.04 89.05 5,277,000 89.28 30.44
04-03-01 88.75 90.58 88.75 6,581,400 90.27 30.78
04-02-27 88.30 88.90 88.21 4,430,400 88.35 30.12
04-02-26 87.85 88.30 87.42 4,201,400 88.11 30.04
04-02-25 88.19 88.39 87.65 3,647,600 87.84 29.95
04-02-24 88.35 88.99 87.92 5,530,200 88.18 30.06
04-02-23 86.85 88.54 86.85 6,272,600 88.34 30.12
04-02-20 87.15 87.35 86.04 4,234,000 86.61 29.53
04-02-19 87.05 87.46 86.51 3,801,200 86.58 29.52
Date Open High Low Vol Cls adjCls
04-02-18 87.40 87.40 86.45 3,480,600 86.62 29.53
04-02-17 87.25 87.54 87.13 3,986,000 87.32 29.77
04-02-13 87.18 87.21 86.37 4,212,800 86.52 29.50
04-02-12 87.56 87.82 87.15 3,955,400 87.42 29.56
04-02-11 86.57 88.00 86.38 5,651,600 87.57 29.61
04-02-10 85.58 86.88 85.23 4,509,200 86.54 29.26
04-02-09 85.48 86.03 85.31 3,973,000 85.78 29.00
04-02-06 84.85 85.65 84.72 5,917,200 85.42 28.88
04-02-05 85.30 85.32 84.27 3,663,000 85.03 28.75
Date Open High Low Vol Cls adjCls
04-02-04 85.70 85.70 84.96 4,416,000 85.15 28.79
04-02-03 86.00 86.40 85.72 3,890,600 85.85 29.02
04-02-02 86.32 86.68 85.59 5,396,600 86.19 29.14
04-01-30 87.31 87.31 85.80 5,792,200 86.35 29.19
04-01-29 87.15 87.80 86.30 5,505,600 87.31 29.52
04-01-28 87.70 88.17 86.41 5,539,000 86.73 29.32
04-01-27 87.61 88.52 87.50 5,513,600 87.70 29.65
04-01-26 86.85 87.62 86.37 5,293,800 87.60 29.62
04-01-23 87.17 87.36 86.64 4,802,400 86.90 29.38
Date Open High Low Vol Cls adjCls
04-01-22 87.58 87.95 86.70 6,254,600 87.15 29.46
04-01-21 86.20 87.13 86.14 5,420,800 86.78 29.34
04-01-20 85.05 86.29 85.02 4,270,200 86.03 29.09
04-01-16 84.44 84.93 83.99 6,196,000 84.72 28.64
04-01-15 85.88 85.90 84.42 6,490,400 84.43 28.54
04-01-14 84.70 85.85 84.32 4,140,000 85.60 28.94
04-01-13 84.85 85.13 84.30 5,363,400 84.70 28.64
04-01-12 85.32 85.67 84.53 6,554,200 84.70 28.64
04-01-09 85.90 85.90 84.33 8,581,800 85.12 28.78
Date Open High Low Vol Cls adjCls
04-01-08 85.50 86.05 85.09 6,397,400 86.05 29.09
04-01-07 86.85 86.86 85.46 8,500,200 85.96 29.06
04-01-06 86.62 87.28 86.20 7,413,600 87.07 29.44
04-01-05 86.55 87.64 86.45 4,926,400 87.55 29.60
04-01-02 86.48 86.95 85.52 4,864,400 85.89 29.04
03-12-31 86.45 86.99 86.04 5,382,200 86.39 29.21
03-12-30 85.45 86.73 85.43 5,159,400 86.06 29.10
03-12-29 84.30 85.65 83.15 5,595,800 85.50 28.91
03-12-26 83.85 84.25 83.82 1,484,400 83.85 28.35
Date Open High Low Vol Cls adjCls
03-12-24 83.18 84.24 83.14 2,069,600 83.35 28.18
03-12-23 83.35 83.60 82.88 3,513,600 83.18 28.12
03-12-22 83.22 83.44 82.73 4,186,400 83.35 28.18
03-12-19 83.65 83.68 83.16 8,155,400 83.27 28.15
03-12-18 82.75 84.13 82.51 8,533,000 83.55 28.25
03-12-17 81.20 82.19 80.95 5,529,600 81.80 27.66
03-12-16 79.11 80.94 79.11 5,588,800 80.70 27.28
03-12-15 80.26 80.75 78.95 6,465,200 78.95 26.69
03-12-12 79.87 80.45 79.35 4,521,600 80.25 27.13
Date Open High Low Vol Cls adjCls
03-12-11 78.85 79.73 78.65 5,451,600 79.50 26.88
03-12-10 79.00 79.03 78.49 6,390,600 78.68 26.60
03-12-09 79.35 79.83 78.83 5,398,600 78.88 26.67
03-12-08 77.99 78.65 77.71 7,362,400 78.61 26.58
03-12-05 77.60 78.15 77.54 5,863,400 78.00 26.37
03-12-04 76.11 77.85 76.11 5,345,200 77.62 26.24
03-12-03 76.10 77.08 76.07 5,232,800 76.10 25.73
03-12-02 75.60 76.44 75.58 5,209,600 75.64 25.57
03-12-01 76.62 76.62 75.25 6,428,800 75.70 25.59
Date Open High Low Vol Cls adjCls
03-11-28 75.47 75.47 75.03 1,973,000 75.10 25.39
03-11-26 74.70 75.48 74.68 5,423,600 75.25 25.44
03-11-25 74.03 74.81 73.89 4,382,800 74.57 25.21
03-11-24 73.90 74.54 73.80 4,727,600 74.02 25.03
03-11-21 74.07 74.50 73.40 4,276,200 73.48 24.84
03-11-20 71.97 74.75 71.14 4,330,000 74.00 25.02
03-11-19 73.15 74.44 73.15 4,635,200 74.20 25.09
03-11-18 73.80 74.08 73.48 5,721,000 73.75 24.93
03-11-17 74.27 74.27 73.27 4,356,200 73.60 24.88
Date Open High Low Vol Cls adjCls
03-11-14 74.50 74.95 74.01 7,216,200 74.27 25.11
03-11-13 74.80 75.85 74.76 6,320,400 75.75 25.36
03-11-12 74.15 74.98 74.15 3,702,400 74.71 25.01
03-11-11 73.81 74.30 73.59 2,362,000 74.15 24.83
03-11-10 74.58 74.72 73.75 3,618,200 73.81 24.71
03-11-07 74.75 74.87 74.15 3,685,000 74.55 24.96
03-11-06 73.57 74.31 73.16 3,762,400 74.15 24.83
03-11-05 73.91 74.05 73.40 3,871,000 73.67 24.67
03-11-04 73.78 74.19 73.45 5,056,600 73.91 24.75
Date Open High Low Vol Cls adjCls
03-11-03 74.55 75.00 73.85 8,630,400 73.93 24.75
03-10-31 73.00 74.98 72.86 10,454,800 74.30 24.88
03-10-30 71.41 73.00 71.00 10,220,200 71.76 24.03
03-10-29 73.38 73.60 72.98 5,584,000 73.10 24.48
03-10-28 72.95 73.48 72.84 4,341,600 73.39 24.57
03-10-27 73.12 73.33 72.57 3,825,800 72.83 24.39
03-10-24 73.50 73.60 72.56 4,448,400 73.12 24.48
03-10-23 73.49 73.97 72.82 5,432,800 73.81 24.71
03-10-22 74.27 74.27 73.25 4,113,200 73.49 24.61
Date Open High Low Vol Cls adjCls
03-10-21 74.32 74.65 73.86 5,703,000 74.27 24.87
03-10-20 73.60 74.38 73.41 4,055,000 74.31 24.88
03-10-17 74.55 74.62 73.52 3,698,400 73.73 24.69
03-10-16 74.05 74.74 74.03 4,157,600 74.23 24.85
03-10-15 75.00 75.00 73.80 5,587,200 74.00 24.78
03-10-14 74.46 75.00 74.02 4,280,200 74.99 25.11
03-10-13 74.15 74.92 74.00 3,576,600 74.45 24.93
03-10-10 73.58 74.15 73.56 3,767,200 73.80 24.71
03-10-09 73.47 74.06 73.15 5,623,600 73.53 24.62
Date Open High Low Vol Cls adjCls
03-10-08 74.15 74.17 73.25 3,736,600 73.36 24.56
03-10-07 73.35 74.08 73.05 4,397,000 73.98 24.77
03-10-06 73.70 73.89 73.30 3,197,000 73.70 24.68
03-10-03 73.40 73.76 72.90 5,109,400 73.08 24.47
03-10-02 72.70 73.15 72.15 4,880,600 72.80 24.38
03-10-01 71.60 73.16 71.57 5,577,000 73.13 24.49
03-09-30 71.50 71.80 70.70 4,992,200 71.45 23.92
03-09-29 71.56 72.10 71.14 4,338,200 71.70 24.01
03-09-26 71.55 71.91 71.32 5,081,800 71.48 23.93
Date Open High Low Vol Cls adjCls
03-09-25 72.40 72.88 71.76 4,382,800 71.76 24.03
03-09-24 73.02 73.59 72.27 5,154,400 72.33 24.22
03-09-23 72.35 72.80 72.02 3,701,000 72.52 24.28
03-09-22 72.00 72.36 71.52 4,282,600 72.20 24.17
03-09-19 72.25 72.62 71.95 4,094,000 72.36 24.23
03-09-18 72.27 72.45 72.03 5,190,200 72.25 24.19
03-09-17 73.02 73.10 72.27 5,089,800 72.27 24.20
03-09-16 72.93 73.20 72.45 3,945,600 73.00 24.44
03-09-15 72.56 73.15 72.28 3,976,600 72.75 24.36
Date Open High Low Vol Cls adjCls
03-09-12 73.30 73.51 72.40 5,623,400 72.95 24.43
03-09-11 73.60 73.90 73.24 4,241,200 73.50 24.61
03-09-10 73.65 73.85 72.67 7,344,000 72.99 24.44
03-09-09 73.99 73.99 73.13 4,188,400 73.42 24.58
03-09-08 73.00 74.02 72.98 5,088,400 74.02 24.78
03-09-05 73.55 73.64 72.42 6,334,000 73.02 24.45
03-09-04 73.94 74.15 73.52 4,810,600 73.70 24.68
03-09-03 73.90 74.56 73.66 5,783,000 73.94 24.76
03-09-02 72.98 73.77 72.53 7,746,200 73.71 24.68
Date Open High Low Vol Cls adjCls
03-08-29 73.17 73.41 72.70 3,713,000 72.87 24.40
03-08-28 72.35 73.21 71.88 5,356,600 73.17 24.50
03-08-27 72.15 72.70 72.15 3,284,400 72.29 24.20
03-08-26 72.20 72.55 71.50 4,544,600 72.20 24.17
03-08-25 72.00 72.53 71.80 3,327,800 72.35 24.22
03-08-22 73.00 73.00 71.54 3,748,800 71.81 24.04
03-08-21 72.67 73.15 72.31 4,073,000 72.78 24.37
03-08-20 72.10 72.79 71.89 4,069,200 72.60 24.31
03-08-19 72.58 72.78 71.65 5,252,600 72.10 24.14
Date Open High Low Vol Cls adjCls
03-08-18 73.05 73.10 72.50 4,823,000 72.58 24.30
03-08-15 73.05 73.20 72.62 3,850,400 72.82 24.38
03-08-14 73.72 74.25 73.24 5,972,400 74.24 24.61
03-08-13 74.25 74.29 73.03 4,291,000 73.24 24.28
03-08-12 73.35 73.97 72.96 5,305,600 73.91 24.50
03-08-11 73.04 73.77 72.90 4,209,200 73.20 24.27
03-08-08 72.76 72.94 71.96 4,419,000 72.80 24.14
03-08-07 70.93 72.47 70.75 4,744,000 72.26 23.96
03-08-06 70.75 71.48 70.50 6,050,600 70.88 23.50
Date Open High Low Vol Cls adjCls
03-08-05 70.75 71.40 70.37 5,414,000 70.80 23.47
03-08-04 71.01 71.30 70.05 6,778,200 70.67 23.43
03-08-01 72.29 72.45 71.03 5,718,800 71.05 23.56
03-07-31 72.50 73.25 71.55 4,655,400 72.11 23.91
03-07-30 72.10 72.30 71.52 3,954,000 71.80 23.80
03-07-29 72.25 72.44 71.50 4,335,200 71.80 23.80
03-07-28 72.60 72.98 72.10 4,955,200 72.58 24.06
03-07-25 71.70 72.80 71.51 4,641,400 72.73 24.11
03-07-24 72.25 72.79 71.60 4,788,800 71.80 23.80
Date Open High Low Vol Cls adjCls
03-07-23 72.60 72.88 71.55 3,897,800 72.02 23.88
03-07-22 72.68 72.95 71.82 5,574,000 72.55 24.05
03-07-21 72.70 72.80 71.71 5,458,000 72.10 23.90
03-07-18 71.90 72.91 71.55 6,720,200 72.74 24.12
03-07-17 71.46 71.90 70.90 6,226,600 71.50 23.70
03-07-16 71.38 71.75 71.14 5,281,400 71.46 23.69
03-07-15 72.20 72.24 71.16 5,802,200 71.36 23.66
03-07-14 73.20 73.45 72.06 4,050,600 72.19 23.93
03-07-11 72.32 73.04 72.04 3,591,600 73.00 24.20
Date Open High Low Vol Cls adjCls
03-07-10 72.80 72.80 71.52 5,520,800 72.07 23.89
03-07-09 73.43 73.47 72.61 4,188,400 72.80 24.14
03-07-08 73.05 73.58 72.70 4,588,400 73.47 24.36
03-07-07 72.25 73.43 72.15 6,024,800 73.30 24.30
03-07-03 72.50 72.50 71.60 3,432,400 71.93 23.85
03-07-02 72.45 72.65 71.65 5,998,200 72.65 24.09
03-07-01 72.20 72.65 71.07 6,531,600 72.45 24.02
03-06-30 72.35 72.85 71.80 4,754,600 72.20 23.94
03-06-27 72.80 73.30 72.20 5,176,600 72.38 24.00
Date Open High Low Vol Cls adjCls
03-06-26 73.00 73.50 72.85 4,273,400 73.18 24.26
03-06-25 73.50 74.50 73.30 4,846,400 73.40 24.33
03-06-24 73.62 74.00 73.33 5,886,400 73.81 24.47
03-06-23 73.55 73.85 72.78 5,670,600 73.62 24.41
03-06-20 74.15 74.70 73.72 5,976,000 73.80 24.47
03-06-19 74.19 74.28 72.78 4,667,400 73.73 24.44
03-06-18 74.31 74.65 73.66 5,370,000 74.19 24.60
03-06-17 74.94 74.94 73.55 6,658,800 74.31 24.64
03-06-16 74.55 75.08 74.18 7,794,400 74.94 24.85
Date Open High Low Vol Cls adjCls
03-06-13 75.62 75.69 74.30 4,871,600 75.05 24.88
03-06-12 75.72 76.23 74.79 5,044,200 75.62 25.07
03-06-11 74.73 75.73 74.50 5,453,600 75.61 25.07
03-06-10 74.15 74.45 73.85 5,235,200 74.23 24.61
03-06-09 73.85 74.05 73.27 5,054,400 73.61 24.40
03-06-06 74.30 74.84 73.53 8,110,000 74.26 24.62
03-06-05 73.78 74.36 73.30 5,519,600 74.27 24.62
03-06-04 72.97 73.92 72.62 6,594,400 73.78 24.46
03-06-03 72.08 73.00 71.95 6,333,600 72.94 24.18
Date Open High Low Vol Cls adjCls
03-06-02 71.50 72.80 71.03 8,439,800 72.08 23.90
03-05-30 70.35 71.40 70.32 7,450,200 70.94 23.52
03-05-29 70.85 70.97 69.91 6,113,600 70.17 23.26
03-05-28 69.24 71.25 69.24 9,311,600 70.61 23.41
03-05-27 68.50 71.40 68.32 13,054,800 70.65 23.42
03-05-23 67.45 68.98 67.22 8,032,400 68.43 22.69
03-05-22 67.45 67.90 67.12 6,927,000 67.45 22.36
03-05-21 66.67 67.76 66.11 9,603,800 67.70 22.44
03-05-20 66.60 66.92 66.20 5,119,200 66.67 22.10
Date Open High Low Vol Cls adjCls
03-05-19 66.85 67.10 66.31 4,363,400 66.31 21.98
03-05-16 67.14 67.72 66.97 5,445,600 67.30 22.31
03-05-15 67.12 67.63 66.80 6,373,200 67.13 22.26
03-05-14 69.15 69.15 67.46 11,070,600 67.82 22.25
03-05-13 68.25 69.28 68.01 6,031,000 68.65 22.52
03-05-12 67.60 68.59 67.25 5,910,200 68.25 22.39
03-05-09 67.34 67.68 66.80 5,748,600 67.55 22.16
03-05-08 66.66 67.63 66.36 5,285,000 67.34 22.10
03-05-07 67.17 67.17 66.35 6,732,600 66.65 21.87
Date Open High Low Vol Cls adjCls
03-05-06 67.20 68.00 66.91 9,196,600 67.18 22.04
03-05-05 66.00 67.40 65.76 11,924,200 67.18 22.04
03-05-02 63.90 65.60 63.81 11,495,000 65.35 21.44
03-05-01 63.15 63.41 62.13 9,569,800 63.00 20.67
03-04-30 63.00 63.34 62.61 9,707,600 62.81 20.61
03-04-29 63.26 63.81 62.98 7,211,200 63.20 20.74
03-04-28 63.43 64.50 63.00 4,992,200 63.80 20.93
03-04-25 63.70 63.75 62.52 6,911,400 63.40 20.80
03-04-24 64.15 64.80 64.01 5,867,600 64.08 21.03
Date Open High Low Vol Cls adjCls
03-04-23 64.90 65.03 63.92 7,571,400 64.88 21.29
03-04-22 64.68 65.36 63.95 6,737,200 65.16 21.38
03-04-21 64.43 64.68 63.95 5,413,200 64.68 21.22
03-04-17 63.45 64.08 63.45 4,547,800 64.05 21.02
03-04-16 64.40 64.40 63.29 5,730,800 63.50 20.84
03-04-15 63.85 64.16 63.35 5,741,600 64.03 21.01
03-04-14 63.57 64.42 63.46 4,464,400 63.92 20.97
03-04-11 63.96 64.18 63.25 5,350,200 63.56 20.85
03-04-10 64.15 64.27 63.59 3,973,200 64.08 21.03
Date Open High Low Vol Cls adjCls
03-04-09 64.65 65.27 63.99 5,547,800 64.20 21.06
03-04-08 64.10 64.56 63.89 5,433,800 64.20 21.06
03-04-07 65.75 65.81 64.30 7,616,800 64.40 21.13
03-04-04 64.75 64.95 64.31 5,475,400 64.94 21.31
03-04-03 64.75 65.29 64.20 7,024,000 64.40 21.13
03-04-02 65.86 65.95 64.89 5,068,000 65.08 21.35
03-04-01 64.81 65.72 64.75 5,577,200 65.49 21.49
03-03-31 64.80 65.21 64.30 7,507,400 64.65 21.21
03-03-28 65.00 65.75 64.95 5,516,600 65.25 21.41
Date Open High Low Vol Cls adjCls
03-03-27 65.20 65.88 64.80 6,797,800 65.20 21.39
03-03-26 66.25 66.36 65.60 7,280,200 65.80 21.59
03-03-25 65.23 66.25 65.11 6,984,200 66.02 21.66
03-03-24 65.55 65.92 64.70 6,352,800 64.98 21.32
03-03-21 66.65 66.65 65.66 10,628,400 66.00 21.66
03-03-20 65.83 66.44 65.34 8,258,200 65.80 21.59
03-03-19 65.70 66.10 65.36 8,531,000 65.83 21.60
03-03-18 64.71 65.80 64.06 8,186,800 65.63 21.53
03-03-17 63.60 65.15 63.60 8,107,800 64.71 21.23
Date Open High Low Vol Cls adjCls
03-03-14 63.82 64.25 63.15 6,675,400 64.19 21.06
03-03-13 64.15 64.15 63.33 7,102,200 63.66 20.89
03-03-12 63.74 63.74 61.70 9,503,600 63.05 20.69
03-03-11 64.55 64.66 63.55 5,840,000 63.74 20.91
03-03-10 65.20 65.41 63.78 6,945,000 63.90 20.97
03-03-07 64.80 65.72 64.27 7,612,600 65.26 21.41
03-03-06 65.96 66.03 65.02 7,427,800 65.38 21.45
03-03-05 64.80 65.95 64.63 7,056,600 65.95 21.64
03-03-04 64.70 64.93 64.48 4,415,000 64.65 21.21
Date Open High Low Vol Cls adjCls
03-03-03 64.53 65.05 64.36 5,016,800 64.54 21.18
03-02-28 64.16 64.72 64.07 6,425,400 64.17 21.05
03-02-27 64.74 64.74 63.78 7,460,200 64.16 21.05
03-02-26 63.92 64.74 63.75 5,161,200 64.08 21.03
03-02-25 64.42 64.95 63.64 6,954,400 64.19 21.06
03-02-24 64.17 64.69 63.97 6,730,000 64.41 21.13
03-02-21 64.10 64.90 63.49 6,524,600 64.05 21.02
03-02-20 65.00 65.25 63.50 6,267,600 63.50 20.84
03-02-19 64.01 64.52 64.01 4,265,800 64.41 21.13
Date Open High Low Vol Cls adjCls
03-02-18 64.32 64.77 63.83 5,383,600 64.00 21.00
03-02-14 63.05 64.08 62.79 4,650,600 63.73 20.91
03-02-13 62.90 63.55 62.22 4,877,000 63.00 20.67
03-02-12 63.83 64.10 62.95 4,477,600 63.08 20.70
03-02-11 65.10 65.72 64.00 6,424,000 64.53 20.94
03-02-10 63.85 64.94 63.75 5,413,200 64.94 21.08
03-02-07 64.60 64.87 63.25 5,593,400 63.72 20.68
03-02-06 65.07 65.07 63.57 5,751,000 64.65 20.98
03-02-05 65.80 65.95 64.53 7,341,200 65.07 21.12
Date Open High Low Vol Cls adjCls
03-02-04 64.80 66.02 64.24 7,440,600 65.47 21.25
03-02-03 64.41 65.71 64.25 7,417,600 65.65 21.31
03-01-31 62.25 64.87 62.11 16,914,200 64.40 20.90
03-01-30 65.48 65.74 63.54 7,353,600 64.20 20.84
03-01-29 63.97 65.70 63.65 9,937,800 65.30 21.19
03-01-28 62.22 63.40 62.10 7,359,800 62.95 20.43
03-01-27 63.45 63.65 61.31 9,717,000 61.85 20.07
03-01-24 64.83 64.97 63.27 7,238,600 63.54 20.62
03-01-23 65.45 65.52 64.65 8,201,400 64.97 21.09
Date Open High Low Vol Cls adjCls
03-01-22 66.40 66.58 65.64 8,907,600 65.70 21.32
03-01-21 68.12 68.12 66.82 6,352,200 66.85 21.70
03-01-17 68.32 68.80 67.82 5,004,200 68.11 22.11
03-01-16 68.65 69.00 68.30 4,782,400 68.32 22.17
03-01-15 68.68 68.70 67.90 4,651,400 68.15 22.12
03-01-14 68.23 68.53 67.55 5,158,800 68.50 22.23
03-01-13 68.78 68.88 67.79 6,636,200 68.18 22.13
03-01-10 68.50 68.94 68.05 5,611,000 68.61 22.27
03-01-09 68.15 69.21 68.07 5,208,400 69.12 22.43
Date Open High Low Vol Cls adjCls
03-01-08 68.46 68.54 67.60 6,096,400 68.05 22.09
03-01-07 69.75 69.90 68.00 8,403,400 68.45 22.22
03-01-06 68.34 70.40 68.20 7,761,200 69.90 22.69
03-01-03 67.82 68.39 67.60 4,958,000 68.34 22.18
03-01-02 67.20 67.84 66.78 4,365,400 67.82 22.01
02-12-31 66.46 66.74 65.90 4,730,000 66.48 21.58
02-12-30 66.30 66.85 66.30 3,859,400 66.65 21.63
02-12-27 66.91 67.10 65.73 4,042,200 65.90 21.39
02-12-26 66.80 67.49 66.55 3,430,800 66.91 21.72
Date Open High Low Vol Cls adjCls
02-12-24 66.85 67.13 66.65 2,044,200 66.65 21.63
02-12-23 66.95 67.50 66.70 5,073,000 66.77 21.67
02-12-20 66.25 67.10 66.25 8,487,400 66.65 21.63
02-12-19 66.92 67.60 65.90 8,272,600 66.25 21.50
02-12-18 67.70 67.70 66.80 4,921,400 67.43 21.88
02-12-17 68.55 68.80 67.65 5,415,200 67.90 22.04
02-12-16 68.05 69.13 67.79 7,330,600 68.45 22.22
02-12-13 67.95 68.48 67.56 5,667,200 67.63 21.95
02-12-12 67.65 68.13 67.35 4,180,800 67.87 22.03
Date Open High Low Vol Cls adjCls
02-12-11 67.50 68.19 67.21 5,316,600 67.85 22.02
02-12-10 67.47 68.49 66.91 5,646,000 68.45 22.22
02-12-09 68.38 68.98 66.91 5,884,600 67.32 21.85
02-12-06 67.96 68.35 67.05 4,565,600 68.35 22.18
02-12-05 68.50 69.00 67.50 5,756,400 67.95 22.05
02-12-04 67.16 67.98 66.55 5,957,800 67.80 22.00
02-12-03 67.05 67.85 66.80 5,294,600 67.15 21.79
02-12-02 67.20 67.45 66.36 7,815,000 66.66 21.63
02-11-29 66.75 67.08 66.70 2,823,800 67.03 21.75
Date Open High Low Vol Cls adjCls
02-11-27 66.28 67.55 66.28 5,473,200 66.88 21.71
02-11-26 67.25 67.57 66.21 7,815,600 66.28 21.51
02-11-25 66.70 68.18 66.20 7,242,400 67.75 21.99
02-11-22 67.25 67.50 66.35 7,420,200 66.43 21.56
02-11-21 68.30 68.38 66.89 7,622,400 67.60 21.94
02-11-20 67.50 68.20 66.51 7,405,400 68.05 22.09
02-11-19 67.75 68.50 67.25 5,333,200 67.53 21.92
02-11-18 67.65 67.99 67.10 5,967,000 67.80 22.00
02-11-15 66.80 67.70 66.74 6,732,600 67.55 21.92
Date Open High Low Vol Cls adjCls
02-11-14 66.80 67.52 66.40 7,168,200 67.20 21.81
02-11-13 66.55 67.28 65.41 7,424,200 66.50 21.36
02-11-12 68.00 68.00 66.80 5,067,600 67.20 21.58
02-11-11 67.25 67.99 66.99 4,508,400 67.18 21.57
02-11-08 67.95 68.35 67.10 6,481,400 67.50 21.68
02-11-07 68.85 69.43 67.10 7,321,200 67.50 21.68
02-11-06 69.05 69.46 68.01 7,458,400 69.16 22.21
02-11-05 67.94 69.40 67.48 7,200,400 69.30 22.25
02-11-04 69.50 69.65 67.69 7,918,600 67.94 21.82
Date Open High Low Vol Cls adjCls
02-11-01 67.75 69.28 67.71 12,189,600 68.85 22.11
02-10-31 70.55 70.56 66.30 21,791,200 67.63 21.72
02-10-30 70.95 72.19 70.70 6,275,800 71.40 22.93
02-10-29 72.75 72.76 69.77 7,972,200 70.15 22.53
02-10-28 73.30 74.18 72.85 5,653,000 73.58 23.63
02-10-25 72.75 73.68 72.64 5,150,400 73.23 23.52
02-10-24 73.50 74.17 72.66 5,881,400 73.35 23.56
02-10-23 71.39 73.01 70.58 6,799,400 73.00 23.44
02-10-22 73.20 73.39 70.83 6,862,200 71.75 23.04
Date Open High Low Vol Cls adjCls
02-10-21 74.60 75.43 73.85 4,174,400 74.43 23.90
02-10-18 74.25 75.02 73.21 4,855,800 74.90 24.05
02-10-17 74.70 75.20 74.01 5,031,600 74.30 23.86
02-10-16 74.33 75.16 73.01 4,408,600 73.60 23.64
02-10-15 73.51 74.33 73.01 7,015,600 74.33 23.87
02-10-14 71.99 72.79 71.30 4,040,400 72.65 23.33
02-10-11 71.80 72.68 71.20 4,553,400 71.98 23.12
02-10-10 68.15 71.50 68.15 6,133,000 71.30 22.90
02-10-09 68.91 69.80 68.13 6,056,600 68.45 21.98
Date Open High Low Vol Cls adjCls
02-10-08 70.75 71.15 69.00 7,499,800 69.60 22.35
02-10-07 71.80 72.71 70.50 6,688,400 70.50 22.64
02-10-04 73.15 73.15 70.40 6,394,800 70.90 22.77
02-10-03 71.95 73.38 71.45 7,078,600 72.34 23.23
02-10-02 71.75 73.82 70.86 6,481,400 71.60 22.99
02-10-01 69.85 72.63 69.65 7,258,600 72.11 23.16
02-09-30 70.97 70.97 68.20 8,700,600 69.25 22.24
02-09-27 72.81 73.57 70.46 5,372,200 70.97 22.79
02-09-26 71.15 73.25 71.11 6,125,800 73.20 23.51
Date Open High Low Vol Cls adjCls
02-09-25 68.71 70.30 68.30 5,627,400 70.17 22.53
02-09-24 69.35 69.66 68.52 5,894,600 68.70 22.06
02-09-23 70.05 70.80 68.98 5,092,200 69.69 22.38
02-09-20 70.70 71.00 70.01 7,808,400 70.55 22.66
02-09-19 70.70 71.65 69.82 4,080,000 69.93 22.46
02-09-18 71.36 72.29 70.30 4,400,000 71.24 22.88
02-09-17 73.75 73.75 70.90 6,448,200 71.37 22.92
02-09-16 73.00 74.11 72.60 4,201,200 74.00 23.76
02-09-13 72.00 73.39 71.76 4,397,800 73.19 23.50
Date Open High Low Vol Cls adjCls
02-09-12 74.20 74.44 72.80 6,042,200 73.12 23.48
02-09-11 76.50 76.50 74.10 3,897,000 74.38 23.89
02-09-10 74.25 75.50 74.20 4,795,000 75.37 24.20
02-09-09 74.60 74.68 73.59 4,881,400 74.00 23.76
02-09-06 74.25 75.25 73.59 4,463,200 74.70 23.99
02-09-05 72.78 73.45 71.92 5,004,000 73.19 23.50
02-09-04 73.00 73.66 70.20 7,685,800 73.48 23.60
02-09-03 75.25 75.29 72.15 7,946,400 72.40 23.25
02-08-30 75.30 77.46 75.30 4,080,200 76.63 24.61
Date Open High Low Vol Cls adjCls
02-08-29 76.25 76.75 75.27 5,490,200 76.07 24.43
02-08-28 77.25 77.45 76.11 6,217,800 77.00 24.73
02-08-27 79.32 80.00 77.95 5,061,600 78.10 25.08
02-08-26 78.05 79.45 77.50 5,054,600 79.07 25.39
02-08-23 78.03 78.93 77.46 4,398,200 78.43 25.19
02-08-22 77.10 79.01 76.77 4,723,000 78.72 25.28
02-08-21 75.60 77.17 74.85 6,321,200 76.85 24.68
02-08-20 75.95 76.54 74.03 7,337,400 75.35 24.20
02-08-19 76.42 77.50 75.96 5,471,400 76.87 24.69
Date Open High Low Vol Cls adjCls
02-08-16 76.90 77.35 76.45 4,560,800 76.92 24.70
02-08-15 77.25 78.55 77.00 6,047,400 77.85 25.00
02-08-14 75.95 77.55 75.01 6,534,400 77.40 24.63
02-08-13 75.04 76.55 74.38 5,728,800 75.30 23.96
02-08-12 74.75 75.58 73.71 4,231,200 75.05 23.88
02-08-09 74.00 75.90 72.95 5,123,200 75.55 24.04
02-08-08 72.80 74.69 72.42 6,028,000 74.56 23.73
02-08-07 71.45 72.40 70.15 4,804,800 71.95 22.90
02-08-06 69.10 71.75 68.86 6,591,200 70.57 22.46
Date Open High Low Vol Cls adjCls
02-08-05 70.80 71.85 67.60 6,438,000 68.06 21.66
02-08-02 71.00 71.90 69.87 7,381,600 70.80 22.53
02-08-01 73.75 74.10 69.95 10,043,000 70.55 22.45
02-07-31 72.50 75.00 71.80 13,196,000 75.00 23.87
02-07-30 73.00 73.75 71.53 11,315,400 73.00 23.23
02-07-29 72.00 74.44 71.51 7,543,600 74.38 23.67
02-07-26 69.95 70.84 68.84 6,236,600 70.81 22.53
02-07-25 69.65 70.55 68.35 9,921,600 69.70 22.18
02-07-24 66.95 70.95 65.64 15,552,600 70.60 22.47
Date Open High Low Vol Cls adjCls
02-07-23 69.75 70.61 66.77 13,961,600 66.96 21.31
02-07-22 73.70 74.90 69.00 12,821,800 69.52 22.12
02-07-19 78.10 78.46 73.00 12,278,400 74.50 23.71
02-07-18 80.50 81.10 78.53 5,970,800 78.70 25.04
02-07-17 80.55 81.70 79.75 7,063,600 80.30 25.55
02-07-16 79.75 80.89 78.21 8,582,800 79.38 25.26
02-07-15 82.15 82.30 77.11 10,394,400 80.75 25.70
02-07-12 83.00 83.35 81.69 8,075,200 82.80 26.35
02-07-11 84.88 85.45 82.50 9,164,600 82.65 26.30
Date Open High Low Vol Cls adjCls
02-07-10 87.40 87.43 84.25 7,150,600 84.87 27.01
02-07-09 87.85 87.94 86.35 3,996,000 86.95 27.67
02-07-08 87.60 88.10 86.77 4,338,800 88.08 28.03
02-07-05 87.60 87.90 86.50 3,574,600 87.90 27.97
02-07-03 87.75 88.29 86.15 5,273,800 86.70 27.59
02-07-02 88.60 88.93 87.20 5,273,400 87.80 27.94
02-07-01 88.50 88.77 87.76 5,722,400 88.60 28.20
02-06-28 88.00 88.75 87.60 6,140,000 88.50 28.16
02-06-27 86.25 87.77 86.05 4,627,400 87.63 27.89
Date Open High Low Vol Cls adjCls
02-06-26 85.50 86.75 85.00 7,006,200 86.25 27.45
02-06-25 88.45 88.50 85.80 5,806,400 86.00 27.37
02-06-24 88.15 88.25 86.80 5,817,000 87.23 27.76
02-06-21 86.25 87.97 86.25 7,010,200 87.65 27.89
02-06-20 87.70 88.55 87.30 5,780,400 87.33 27.79
02-06-19 88.20 88.65 86.60 6,010,200 86.60 27.56
02-06-18 88.15 88.70 87.85 4,181,800 88.43 28.14
02-06-17 87.50 88.75 86.75 4,808,800 88.70 28.23
02-06-14 86.75 87.00 85.55 4,993,000 86.77 27.61
Date Open High Low Vol Cls adjCls
02-06-13 86.75 88.15 86.31 3,834,200 86.90 27.65
02-06-12 86.75 87.35 86.04 5,183,600 86.75 27.61
02-06-11 86.90 87.06 85.97 3,791,000 86.40 27.50
02-06-10 87.10 87.23 85.85 4,451,200 86.35 27.48
02-06-07 85.97 87.40 85.86 4,861,000 87.25 27.77
02-06-06 87.85 88.19 85.58 4,786,000 85.96 27.36
02-06-05 86.80 87.15 85.70 5,292,400 87.15 27.73
02-06-04 86.52 87.30 85.92 3,868,600 86.80 27.62
02-06-03 87.95 87.95 86.51 4,208,400 86.52 27.53
Date Open High Low Vol Cls adjCls
02-05-31 87.10 89.20 87.10 4,751,000 87.25 27.77
02-05-30 87.13 88.00 86.50 4,474,400 86.80 27.62
02-05-29 88.00 88.40 87.42 3,940,000 87.90 27.97
02-05-28 89.15 89.18 87.90 3,501,400 88.08 28.03
02-05-24 89.61 89.85 88.23 3,217,400 89.10 28.35
02-05-23 89.02 89.85 88.11 3,743,800 89.60 28.51
02-05-22 87.85 89.15 87.35 4,409,000 89.02 28.33
02-05-21 88.75 90.00 87.83 5,500,400 87.83 27.95
02-05-20 88.55 89.25 88.05 4,624,400 88.75 28.24
Date Open High Low Vol Cls adjCls
02-05-17 88.50 89.39 88.29 3,907,600 89.15 28.37
02-05-16 88.20 89.47 88.20 4,338,000 89.00 28.32
02-05-15 88.25 89.05 88.05 5,305,200 88.05 28.02
02-05-14 90.40 90.50 89.69 5,631,000 89.90 28.39
02-05-13 87.25 90.49 87.08 5,028,400 90.10 28.45
02-05-10 88.87 88.90 87.77 4,785,000 87.95 27.77
02-05-09 88.25 88.80 87.75 5,379,200 88.27 27.87
02-05-08 88.20 89.05 86.84 7,141,800 89.05 28.12
02-05-07 87.30 88.40 86.89 3,852,000 87.67 27.68
Date Open High Low Vol Cls adjCls
02-05-06 88.90 88.90 86.95 4,834,600 87.00 27.47
02-05-03 89.20 90.10 89.04 6,363,600 89.51 28.26
02-05-02 88.00 88.87 87.12 4,992,800 88.87 28.06
02-05-01 86.72 88.20 86.45 5,293,800 87.99 27.78
02-04-30 87.10 87.63 86.69 3,991,000 86.71 27.38
02-04-29 85.02 86.82 84.70 5,654,600 85.86 27.11
02-04-26 85.91 86.35 84.00 7,546,600 84.60 26.71
02-04-25 85.70 86.75 85.30 5,362,200 85.90 27.12
02-04-24 85.65 86.20 84.97 4,352,400 85.00 26.84
Date Open High Low Vol Cls adjCls
02-04-23 85.50 86.98 85.16 5,375,400 86.98 27.46
02-04-22 87.65 88.13 86.12 3,913,200 86.65 27.36
02-04-19 86.75 88.00 86.50 4,476,400 88.00 27.79
02-04-18 87.80 87.98 86.24 3,863,400 87.50 27.63
02-04-17 87.20 87.85 86.13 3,767,600 86.96 27.46
02-04-16 85.95 87.15 85.72 3,986,200 86.60 27.34
02-04-15 85.40 86.20 85.24 4,941,800 85.30 26.93
02-04-12 85.55 85.70 83.55 8,008,800 84.10 26.55
02-04-11 87.60 88.05 86.45 3,891,000 86.45 27.30
Date Open High Low Vol Cls adjCls
02-04-10 86.95 88.06 86.90 3,964,000 87.60 27.66
02-04-09 88.20 88.40 86.76 4,007,200 87.29 27.56
02-04-08 87.84 88.95 87.41 5,352,200 88.40 27.91
02-04-05 87.90 87.99 86.75 4,375,200 87.14 27.51
02-04-04 89.90 89.98 87.29 4,851,800 87.79 27.72
02-04-03 90.37 90.40 89.47 5,820,800 90.00 28.42
02-04-02 89.71 91.04 89.71 4,462,000 90.86 28.69
02-04-01 89.97 90.69 89.70 3,871,600 89.70 28.32
02-03-28 90.25 91.19 90.00 4,135,400 90.27 28.50
Date Open High Low Vol Cls adjCls
02-03-27 89.65 90.94 89.58 4,795,800 90.50 28.58
02-03-26 88.90 89.53 88.65 4,113,000 89.00 28.10
02-03-25 89.11 89.49 88.40 3,326,000 88.40 27.91
02-03-22 90.00 91.00 89.00 4,029,200 89.11 28.14
02-03-21 89.85 90.73 89.50 3,883,800 90.38 28.54
02-03-20 89.86 90.79 89.70 4,265,400 89.80 28.35
02-03-19 90.79 91.60 90.66 4,550,000 90.70 28.64
02-03-18 90.19 90.67 89.70 4,389,600 90.36 28.53
02-03-15 89.64 90.40 89.55 6,698,800 89.80 28.35
Date Open High Low Vol Cls adjCls
02-03-14 89.42 89.80 89.24 4,563,600 89.50 28.26
02-03-13 89.85 90.00 89.16 6,301,800 89.42 28.23
02-03-12 89.10 89.79 88.90 5,961,400 89.62 28.30
02-03-11 88.70 89.70 88.40 5,603,400 89.10 28.13
02-03-08 88.98 88.98 87.51 7,562,800 87.65 27.68
02-03-07 88.25 88.85 87.25 6,280,000 88.63 27.99
02-03-06 85.70 88.04 85.70 5,463,800 87.90 27.75
02-03-05 86.18 86.81 85.50 3,876,600 86.25 27.23
02-03-04 85.52 86.24 84.91 4,622,600 86.18 27.21
Date Open High Low Vol Cls adjCls
02-03-01 84.44 85.50 84.20 5,683,600 85.50 27.00
02-02-28 85.00 85.40 84.28 5,236,600 84.44 26.66
02-02-27 83.93 85.10 83.90 5,399,400 85.00 26.84
02-02-26 84.40 84.75 83.76 4,100,200 84.18 26.58
02-02-25 83.50 84.74 83.01 6,014,400 83.90 26.49
02-02-22 82.20 83.75 82.15 6,444,600 83.70 26.43
02-02-21 82.10 83.40 82.00 5,117,400 82.11 25.93
02-02-20 81.49 81.75 80.80 4,703,800 81.75 25.81
02-02-19 81.90 82.30 81.11 4,331,400 81.65 25.78
Date Open High Low Vol Cls adjCls
02-02-15 82.80 83.15 82.15 5,146,800 82.35 26.00
02-02-14 82.50 83.24 82.09 6,171,800 82.50 26.05
02-02-13 82.25 82.70 81.55 4,955,800 82.45 26.03
02-02-12 82.82 83.21 82.30 5,228,600 82.39 25.79
02-02-11 81.05 83.25 80.80 4,952,200 82.95 25.97
02-02-08 81.90 82.20 81.37 4,865,800 81.85 25.62
02-02-07 82.60 82.96 81.75 6,443,800 81.75 25.59
02-02-06 82.49 83.55 82.30 5,351,000 83.20 26.05
02-02-05 83.05 83.80 82.11 6,604,400 82.36 25.78
Date Open High Low Vol Cls adjCls
02-02-04 84.85 85.24 83.80 4,149,200 83.92 26.27
02-02-01 83.40 85.60 83.40 6,272,000 85.37 26.73
02-01-31 83.00 83.99 82.96 6,926,400 83.80 26.24
02-01-30 82.50 83.33 81.10 14,362,400 83.10 26.02
02-01-29 87.75 87.76 84.65 12,283,800 85.17 26.66
02-01-28 89.18 89.18 88.48 4,752,400 88.87 27.82
02-01-25 88.50 89.02 88.25 3,622,400 88.56 27.73
02-01-24 87.80 88.57 87.77 3,894,400 88.10 27.58
02-01-23 87.13 88.56 87.11 5,082,000 87.75 27.47
Date Open High Low Vol Cls adjCls
02-01-22 87.40 87.64 86.11 3,909,800 86.73 27.15
02-01-18 87.20 87.75 86.80 4,183,600 86.80 27.17
02-01-17 87.94 88.12 87.00 3,384,800 87.40 27.36
02-01-16 88.30 88.48 87.45 4,128,000 87.46 27.38
02-01-15 88.25 89.20 88.00 5,563,800 89.20 27.93
02-01-14 87.42 87.74 86.71 5,301,000 87.39 27.36
02-01-11 88.90 88.95 87.25 5,055,400 87.41 27.37
02-01-10 88.52 89.34 88.20 4,527,000 88.95 27.85
02-01-09 89.30 90.50 88.50 5,963,400 89.11 27.90
Date Open High Low Vol Cls adjCls
02-01-08 90.00 90.49 88.50 4,937,800 90.05 28.19
02-01-07 89.44 90.00 89.30 4,656,400 89.72 28.09
02-01-04 89.63 90.10 89.29 4,879,000 89.30 27.96
02-01-03 89.30 89.97 88.95 3,480,800 89.50 28.02
02-01-02 89.61 89.61 87.91 5,018,200 89.48 28.01
01-12-31 90.00 90.70 89.33 5,061,000 89.61 28.05
01-12-28 91.00 91.05 89.84 4,088,800 90.44 28.31
01-12-27 89.45 90.67 89.03 4,841,200 90.31 28.27
01-12-26 89.15 90.67 88.95 3,932,200 89.20 27.93
Date Open High Low Vol Cls adjCls
01-12-24 88.60 89.23 88.51 2,038,400 88.55 27.72
01-12-21 87.95 88.89 87.90 7,552,200 88.60 27.74
01-12-20 88.25 88.30 87.10 4,141,800 87.40 27.36
01-12-19 86.00 87.69 85.97 6,399,800 87.50 27.39
01-12-18 85.28 86.39 85.25 4,466,200 86.25 27.00
01-12-17 84.25 85.68 83.58 6,345,000 85.64 26.81
01-12-14 84.40 84.90 83.80 6,751,400 84.00 26.30
01-12-13 85.60 85.95 83.78 6,186,200 84.25 26.38
01-12-12 86.00 86.00 85.02 5,348,000 85.60 26.80
Date Open High Low Vol Cls adjCls
01-12-11 86.13 87.00 85.03 4,204,200 85.10 26.64
01-12-10 86.89 87.40 85.90 4,436,200 86.13 26.96
01-12-07 85.97 87.60 85.42 4,118,400 87.23 27.31
01-12-06 88.00 88.00 85.63 4,667,800 85.98 26.92
01-12-05 87.50 87.98 87.15 6,313,000 87.50 27.39
01-12-04 86.45 86.90 85.58 5,662,000 86.83 27.18
01-12-03 85.02 86.91 84.36 5,731,400 86.45 27.07
01-11-30 85.40 85.95 84.52 4,459,200 85.01 26.61
01-11-29 85.00 85.68 84.38 3,293,000 85.45 26.75
Date Open High Low Vol Cls adjCls
01-11-28 85.05 85.90 84.55 5,035,000 84.55 26.47
01-11-27 84.70 86.00 84.35 5,662,400 85.62 26.81
01-11-26 85.15 85.60 84.10 5,234,600 85.20 26.67
01-11-23 84.60 86.85 84.25 2,781,600 86.58 27.11
01-11-21 87.50 87.73 85.45 6,153,400 86.08 26.95
01-11-20 84.50 86.85 84.30 8,325,600 86.53 27.09
01-11-19 83.45 83.60 82.00 7,657,600 82.91 25.96
01-11-16 83.80 84.15 82.70 10,877,600 83.45 26.13
01-11-15 84.75 84.76 82.50 12,166,400 83.80 26.24
Date Open High Low Vol Cls adjCls
01-11-14 88.45 89.00 86.30 8,151,400 86.62 27.12
01-11-13 89.65 90.22 87.65 6,896,000 90.17 28.01
01-11-12 88.90 89.60 88.00 4,566,000 89.23 27.72
01-11-09 88.75 89.70 88.45 5,561,600 89.49 27.80
01-11-08 87.75 88.10 86.95 6,541,600 87.59 27.21
01-11-07 86.80 87.53 85.90 6,459,600 87.28 27.11
01-11-06 86.70 87.11 85.86 6,992,800 86.80 26.96
01-11-05 87.95 88.35 87.10 5,289,600 87.11 27.06
01-11-02 89.15 89.16 87.45 5,329,200 87.45 27.17
Date Open High Low Vol Cls adjCls
01-11-01 88.55 90.00 88.07 5,410,400 89.86 27.91
01-10-31 88.80 89.99 88.06 7,689,000 88.55 27.51
01-10-30 89.01 89.60 87.40 7,090,200 89.00 27.65
01-10-29 89.20 89.49 88.25 6,144,400 89.01 27.65
01-10-26 87.90 89.00 87.33 6,564,600 88.93 27.63
01-10-25 85.35 87.90 85.25 6,297,000 87.90 27.31
01-10-24 86.85 87.15 85.50 5,152,200 86.91 27.00
01-10-23 88.55 89.35 86.12 6,375,600 86.60 26.90
01-10-22 86.90 88.75 86.02 4,987,800 88.75 27.57
Date Open High Low Vol Cls adjCls
01-10-19 85.55 87.49 84.80 6,220,400 86.74 26.95
01-10-18 88.15 88.30 85.68 6,331,800 86.03 26.72
01-10-17 89.70 90.15 88.52 4,391,600 89.10 27.68
01-10-16 88.45 89.40 87.30 5,857,600 89.15 27.69
01-10-15 90.50 90.55 87.60 7,012,200 88.45 27.48
01-10-12 92.45 92.80 90.15 11,492,400 91.00 28.27
01-10-11 93.20 93.50 91.96 10,826,600 93.28 28.98
01-10-10 90.90 93.77 90.89 9,967,800 93.45 29.03
01-10-09 89.75 91.50 88.25 11,114,600 90.89 28.23
Date Open High Low Vol Cls adjCls
01-10-08 88.45 90.00 87.77 5,462,000 88.95 27.63
01-10-05 87.80 88.77 86.85 7,237,800 88.44 27.47
01-10-04 85.42 88.00 85.42 6,275,200 87.11 27.06
01-10-03 85.51 85.76 84.00 6,913,400 85.41 26.53
01-10-02 82.60 85.65 82.25 7,214,200 85.50 26.56
01-10-01 83.85 83.86 82.08 6,330,600 83.70 26.00
01-09-28 83.25 84.75 82.65 8,121,600 84.75 26.33
01-09-27 79.15 83.50 78.76 11,456,000 83.50 25.94
01-09-26 80.10 80.49 78.60 9,604,800 78.77 24.47
Date Open High Low Vol Cls adjCls
01-09-25 81.00 81.08 79.01 9,790,600 79.70 24.76
01-09-24 84.01 84.55 80.57 9,300,400 81.10 25.19
01-09-21 83.70 84.28 81.00 9,363,000 84.01 26.10
01-09-20 84.25 84.90 83.21 7,111,000 83.70 26.00
01-09-19 87.76 87.77 82.90 9,064,200 84.90 26.37
01-09-18 90.10 90.20 87.62 8,250,200 87.76 27.26
01-09-17 92.50 92.50 90.21 10,121,600 90.22 28.03
01-09-10 92.35 92.40 91.55 6,084,400 91.70 28.49
01-09-07 91.76 93.31 91.35 9,550,600 92.40 28.70
Date Open High Low Vol Cls adjCls
01-09-06 91.30 92.00 91.05 5,801,400 91.75 28.50
01-09-05 91.60 91.60 90.80 5,466,800 91.40 28.39
01-09-04 91.10 92.28 91.10 5,547,600 91.35 28.38
01-08-31 90.60 91.05 90.19 3,368,000 90.75 28.19
01-08-30 91.76 92.30 89.96 6,140,600 90.47 28.10
01-08-29 91.62 92.45 91.60 5,262,200 91.76 28.50
01-08-28 92.10 92.10 91.10 2,805,600 91.12 28.31
01-08-27 93.10 93.61 92.10 2,658,800 92.10 28.61
01-08-24 92.28 93.20 92.03 2,957,000 92.80 28.83
Date Open High Low Vol Cls adjCls
01-08-23 91.95 92.89 91.85 3,254,800 92.28 28.67
01-08-22 91.15 93.15 91.03 8,601,400 91.95 28.56
01-08-21 91.97 91.97 90.40 4,716,600 90.46 28.10
01-08-20 92.05 92.28 90.95 4,832,400 91.34 28.37
01-08-17 92.90 93.03 91.75 4,083,800 92.01 28.58
01-08-16 93.03 93.20 92.20 5,532,400 93.05 28.91
01-08-15 92.45 93.35 92.12 5,107,600 93.01 28.89
01-08-14 91.70 92.25 91.60 4,828,800 92.24 28.45
01-08-13 91.80 92.42 91.55 5,167,800 91.70 28.29
Date Open High Low Vol Cls adjCls
01-08-10 91.25 92.44 91.20 6,367,200 91.75 28.30
01-08-09 89.95 90.74 89.40 4,531,600 90.59 27.94
01-08-08 91.40 91.80 89.99 4,224,800 90.01 27.76
01-08-07 90.64 91.61 90.64 5,191,800 91.13 28.11
01-08-06 90.45 91.05 90.22 2,744,000 90.39 27.88
01-08-03 90.80 91.09 89.75 3,216,400 90.68 27.97
01-08-02 91.37 91.48 90.64 4,629,400 91.05 28.08
01-08-01 91.55 92.13 90.72 5,517,400 91.17 28.12
01-07-31 91.60 92.46 90.97 5,999,400 91.39 28.19
Date Open High Low Vol Cls adjCls
01-07-30 91.40 91.87 90.30 3,749,600 91.53 28.23
01-07-27 90.45 91.19 89.07 3,295,000 91.10 28.10
01-07-26 89.17 90.20 88.45 5,878,600 90.05 27.78
01-07-25 86.45 89.25 86.25 8,738,000 89.17 27.50
01-07-24 86.90 87.29 84.75 4,308,800 85.18 26.27
01-07-23 89.10 89.21 87.00 4,117,600 87.64 27.03
01-07-20 87.30 89.43 87.30 6,321,800 88.95 27.44
01-07-19 87.25 87.60 86.53 5,084,200 87.15 26.88
01-07-18 86.05 86.88 85.10 5,513,400 86.80 26.77
Date Open High Low Vol Cls adjCls
01-07-17 87.70 88.20 86.37 4,823,200 86.85 26.79
01-07-16 89.50 90.19 87.19 3,769,600 87.65 27.04
01-07-13 89.06 90.25 88.48 4,373,200 89.40 27.58
01-07-12 88.00 89.10 87.05 5,330,800 89.06 27.47
01-07-11 89.00 89.00 87.06 4,930,600 87.67 27.04
01-07-10 90.00 90.75 88.75 5,289,000 89.40 27.58
01-07-09 91.00 91.00 89.26 5,091,000 90.04 27.77
01-07-06 91.95 91.95 90.10 5,111,000 91.00 28.07
01-07-05 90.39 92.54 90.39 5,943,000 91.32 28.17
Date Open High Low Vol Cls adjCls
01-07-03 90.31 90.42 89.87 3,177,200 90.39 27.88
01-07-02 90.49 90.49 89.45 5,568,800 90.31 27.86
01-06-29 89.48 90.88 88.40 5,919,000 90.50 27.91
01-06-28 91.00 91.00 87.94 8,469,400 88.74 27.37
01-06-27 93.86 93.98 91.30 5,376,400 91.40 28.19
01-06-26 94.70 95.35 94.05 4,895,800 94.70 29.21
01-06-25 94.95 95.35 94.12 3,957,600 94.95 29.29
01-06-22 94.10 94.89 92.59 5,513,600 94.74 29.22
01-06-21 94.47 94.55 92.35 7,991,200 93.46 28.83
Date Open High Low Vol Cls adjCls
01-06-20 95.00 96.30 94.43 4,553,400 94.47 29.14
01-06-19 95.71 95.95 94.96 3,441,000 95.50 29.46
01-06-18 96.69 96.85 95.60 3,701,000 95.70 29.52
01-06-15 95.01 97.05 95.01 5,008,600 96.69 29.82
01-06-14 96.95 96.95 95.58 3,096,400 95.66 29.51
01-06-13 98.00 98.40 97.02 4,214,400 97.15 29.97
01-06-12 97.50 98.00 97.00 3,928,000 97.59 30.10
01-06-11 97.00 97.90 96.75 4,930,800 97.50 30.07
01-06-08 96.49 96.49 95.70 3,163,000 96.44 29.75
Date Open High Low Vol Cls adjCls
01-06-07 96.15 97.01 95.84 5,264,000 96.01 29.61
01-06-06 96.55 96.75 95.91 6,277,600 96.16 29.66
01-06-05 97.78 98.05 97.32 5,557,000 97.70 30.14
01-06-04 96.95 98.06 96.95 4,290,000 98.03 30.24
01-06-01 96.50 96.80 95.70 3,514,600 96.38 29.73
01-05-31 95.00 96.36 95.00 4,903,400 96.05 29.63
01-05-30 95.99 96.00 94.95 4,140,600 95.84 29.56
01-05-29 96.00 96.79 95.55 5,590,800 95.55 29.47
01-05-25 94.95 95.18 94.10 5,267,400 94.18 29.05
Date Open High Low Vol Cls adjCls
01-05-24 94.70 94.71 93.60 2,863,200 94.30 29.09
01-05-23 95.32 95.50 94.06 3,562,600 94.18 29.05
01-05-22 97.00 97.01 95.07 3,929,400 95.07 29.32
01-05-21 98.00 98.49 96.25 4,344,200 97.14 29.96
01-05-18 96.10 97.75 96.04 4,499,200 97.57 30.10
01-05-17 95.25 95.99 94.58 3,347,400 95.66 29.51
01-05-16 94.75 95.86 94.56 4,281,000 95.25 29.38
01-05-15 95.35 95.50 94.25 4,923,400 95.40 29.23
01-05-14 94.02 95.16 93.90 4,496,600 94.40 28.92
Date Open High Low Vol Cls adjCls
01-05-11 95.20 95.21 93.60 3,083,000 94.02 28.80
01-05-10 95.42 95.90 94.56 4,027,400 95.21 29.17
01-05-09 94.38 95.43 94.04 3,297,200 95.43 29.24
01-05-08 93.30 94.48 92.75 3,768,200 93.80 28.74
01-05-07 93.98 94.30 92.67 3,188,600 94.20 28.86
01-05-04 92.10 93.60 91.75 4,572,800 93.35 28.60
01-05-03 91.75 92.00 90.67 6,340,200 91.70 28.09
01-05-02 94.47 95.47 91.70 7,004,800 92.00 28.18
01-05-01 95.71 96.60 95.38 5,795,800 96.45 29.55
Date Open High Low Vol Cls adjCls
01-04-30 97.49 97.80 96.20 4,541,200 96.56 29.58
01-04-27 97.86 97.90 96.80 6,143,800 97.49 29.87
01-04-26 95.75 97.94 95.60 10,751,600 97.86 29.98
01-04-25 94.76 95.46 93.77 5,224,800 95.32 29.20
01-04-24 94.85 95.00 93.57 5,287,200 94.30 28.89
01-04-23 93.90 94.88 93.70 4,328,600 94.71 29.01
01-04-20 92.75 93.40 92.35 4,349,400 93.25 28.57
01-04-19 92.76 93.18 91.69 4,761,400 92.75 28.41
01-04-18 92.45 93.95 91.32 6,590,800 93.46 28.63
Date Open High Low Vol Cls adjCls
01-04-17 93.60 93.61 92.27 4,591,600 93.25 28.57
01-04-16 92.00 93.80 91.70 3,695,000 93.80 28.74
01-04-12 90.80 91.80 90.13 3,530,000 91.80 28.12
01-04-11 91.80 91.80 90.18 5,068,800 90.80 27.82
01-04-10 91.90 92.95 91.90 5,972,000 92.80 28.43
01-04-09 89.75 91.50 89.75 4,455,000 91.50 28.03
01-04-06 88.50 89.50 87.81 4,428,400 89.22 27.33
01-04-05 88.70 89.90 88.07 4,891,800 89.68 27.47
01-04-04 86.00 87.95 86.00 5,048,400 87.70 26.87
Date Open High Low Vol Cls adjCls
01-04-03 86.62 86.98 84.59 5,366,200 86.00 26.35
01-04-02 87.80 88.10 86.12 5,444,400 86.87 26.61
01-03-30 87.12 88.67 86.75 3,907,000 87.80 26.90
01-03-29 85.80 86.44 85.33 3,887,800 86.42 26.47
01-03-28 86.46 87.16 85.75 3,563,000 86.60 26.53
01-03-27 87.25 88.22 86.95 5,296,600 87.83 26.91
01-03-26 87.80 88.17 86.42 3,789,800 86.44 26.48
01-03-23 86.70 88.00 85.80 7,401,600 86.70 26.56
01-03-22 89.50 90.00 85.35 9,461,800 87.50 26.81
Date Open High Low Vol Cls adjCls
01-03-21 90.09 90.55 88.81 5,890,400 89.68 27.47
01-03-20 89.40 91.25 88.81 5,971,200 90.63 27.76
01-03-19 88.10 89.90 88.00 5,335,800 89.06 27.28
01-03-16 87.60 88.60 87.18 7,003,000 87.50 26.81
01-03-15 89.53 89.76 87.63 4,381,200 88.70 27.17
01-03-14 89.15 90.05 88.85 4,671,800 89.53 27.43
01-03-13 92.08 92.08 90.10 5,286,600 90.62 27.76
01-03-12 92.74 92.79 91.83 4,479,600 92.11 28.22
01-03-09 92.95 93.45 92.09 3,767,800 92.78 28.42
Date Open High Low Vol Cls adjCls
01-03-08 91.39 93.00 90.89 5,803,000 92.95 28.48
01-03-07 91.00 91.76 90.82 4,273,400 91.38 27.99
01-03-06 90.39 90.99 90.05 6,489,800 90.45 27.71
01-03-05 88.75 90.72 88.75 6,764,600 90.38 27.69
01-03-02 87.00 88.50 86.60 5,213,800 88.45 27.10
01-03-01 85.66 87.10 85.66 5,236,000 86.84 26.60
01-02-28 85.91 86.25 85.31 4,308,800 85.66 26.24
01-02-27 84.60 86.14 84.59 4,672,200 85.70 26.25
01-02-26 84.00 85.25 83.60 4,188,800 84.56 25.91
Date Open High Low Vol Cls adjCls
01-02-23 86.08 86.29 84.14 3,910,600 84.46 25.87
01-02-22 86.40 86.88 85.94 4,092,400 86.08 26.37
01-02-21 86.50 87.22 85.71 5,134,600 85.93 26.32
01-02-20 86.30 87.09 86.07 3,801,000 86.50 26.50
01-02-16 86.05 87.49 85.55 5,898,200 86.55 26.51
01-02-15 85.00 85.48 84.70 4,665,400 85.40 26.16
01-02-14 86.29 86.70 85.34 5,079,000 85.85 26.30
01-02-13 85.64 86.00 84.75 3,622,400 86.00 26.15
01-02-12 86.00 86.69 84.75 4,442,600 86.53 26.31
Date Open High Low Vol Cls adjCls
01-02-09 85.11 86.56 85.10 4,152,800 85.89 26.11
01-02-08 83.36 84.70 83.13 3,951,400 84.26 25.62
01-02-07 84.32 84.45 83.06 4,463,600 83.35 25.34
01-02-06 83.05 85.30 82.61 6,619,000 84.69 25.75
01-02-05 82.80 83.60 82.55 3,338,200 82.57 25.10
01-02-02 83.27 83.58 82.01 2,958,000 82.42 25.06
01-02-01 83.28 83.28 81.56 2,901,000 83.27 25.32
01-01-31 82.60 83.28 81.90 3,285,200 83.28 25.32
01-01-30 81.35 82.10 81.00 2,629,600 81.86 24.89
Date Open High Low Vol Cls adjCls
01-01-29 81.62 81.81 80.91 3,165,000 81.50 24.78
01-01-26 83.19 83.50 82.00 4,139,800 82.63 25.12
01-01-25 80.13 83.31 80.13 8,396,200 83.19 25.29
01-01-24 80.19 80.25 79.00 3,268,000 79.88 24.28
01-01-23 79.69 80.19 78.75 4,825,600 79.56 24.19
01-01-22 78.75 79.94 78.69 4,818,800 79.63 24.21
01-01-19 78.81 80.00 78.44 4,766,800 79.31 24.11
01-01-18 80.00 80.56 79.31 5,045,000 79.44 24.15
01-01-17 80.38 80.94 79.38 5,570,600 80.25 24.40
Date Open High Low Vol Cls adjCls
01-01-16 80.88 81.00 79.50 5,990,400 81.00 24.63
01-01-12 81.50 81.50 79.63 5,148,400 80.94 24.61
01-01-11 81.13 81.63 80.50 5,133,200 81.44 24.76
01-01-10 80.25 80.31 79.69 4,376,200 80.13 24.36
01-01-09 81.31 81.44 79.63 3,825,200 80.25 24.40
01-01-08 81.50 82.38 81.06 3,288,000 81.31 24.72
01-01-05 80.88 82.31 80.56 3,438,200 81.50 24.78
01-01-04 81.75 82.00 80.06 5,514,600 80.88 24.59
01-01-03 85.00 85.44 81.88 5,330,000 82.63 25.12
Date Open High Low Vol Cls adjCls
01-01-02 85.19 86.94 84.94 3,957,200 85.94 26.13
00-12-29 85.88 86.94 84.44 3,377,200 84.44 25.67
00-12-28 84.88 86.13 83.81 5,321,200 85.75 26.07
00-12-27 83.25 83.56 82.19 2,612,600 83.06 25.25
00-12-26 81.63 83.00 81.00 4,361,200 82.81 25.18
00-12-22 78.94 80.75 78.44 3,058,600 80.63 24.51
00-12-21 79.19 79.38 78.19 4,231,600 78.38 23.83
00-12-20 80.06 80.13 78.19 4,622,200 78.44 23.85
00-12-19 80.56 82.44 80.56 4,275,200 81.06 24.65
Date Open High Low Vol Cls adjCls
00-12-18 78.88 81.50 78.69 5,606,400 80.75 24.55
00-12-15 79.75 80.38 78.25 8,036,200 78.25 23.79
00-12-14 81.50 81.69 78.56 4,928,400 79.06 24.04
00-12-13 81.56 82.81 81.56 3,157,200 82.25 25.01
00-12-12 82.13 82.44 81.56 2,651,000 81.81 24.87
00-12-11 81.38 82.19 80.56 4,312,000 81.50 24.78
00-12-08 80.31 81.56 79.38 3,028,000 81.31 24.72
00-12-07 81.06 81.81 80.56 2,632,600 80.69 24.53
00-12-06 82.00 82.25 80.06 3,853,000 80.50 24.47
Date Open High Low Vol Cls adjCls
00-12-05 84.50 84.50 81.69 3,139,800 81.81 24.87
00-12-04 82.38 83.81 82.25 3,926,200 83.00 25.23
00-12-01 82.44 83.00 81.81 3,436,000 82.63 25.12
00-11-30 82.69 83.06 80.50 4,079,800 81.88 24.89
00-11-29 85.81 85.94 82.06 5,351,400 82.13 24.97
00-11-28 85.75 86.00 85.06 5,185,400 85.81 26.09
00-11-27 85.13 85.13 84.00 2,285,800 84.88 25.80
00-11-24 84.94 84.94 84.00 1,067,000 84.31 25.63
00-11-22 85.00 85.06 84.31 2,481,000 84.81 25.79
Date Open High Low Vol Cls adjCls
00-11-21 83.75 85.44 83.38 2,951,000 85.00 25.84
00-11-20 84.31 84.75 83.63 1,881,600 83.69 25.44
00-11-17 83.25 83.81 82.75 2,014,400 83.75 25.46
00-11-16 83.69 84.25 83.06 1,992,400 83.88 25.50
00-11-15 84.31 84.94 83.56 2,583,600 83.94 25.52
00-11-14 83.19 84.81 83.19 3,050,400 84.25 25.42
00-11-13 85.06 85.31 82.63 2,828,400 83.13 25.08
00-11-10 83.44 84.75 83.44 3,871,200 84.13 25.38
00-11-09 83.38 84.13 82.75 2,874,400 83.38 25.15
Date Open High Low Vol Cls adjCls
00-11-08 82.50 83.31 82.50 2,349,200 83.00 25.04
00-11-07 82.56 83.44 81.50 3,348,800 82.06 24.76
00-11-06 80.94 82.81 80.56 3,492,800 82.56 24.91
00-11-03 81.19 81.94 80.31 4,187,800 81.06 24.46
00-11-02 82.88 82.88 80.50 4,447,000 80.50 24.29
00-11-01 82.75 84.13 82.56 3,368,200 82.81 24.98
00-10-31 81.63 82.56 80.56 3,298,000 82.13 24.78
00-10-30 79.38 81.88 79.38 3,440,000 81.63 24.63
00-10-27 82.44 82.44 80.00 2,643,200 80.31 24.23
Date Open High Low Vol Cls adjCls
00-10-26 83.00 83.13 81.81 5,642,400 82.00 24.74
00-10-25 82.50 83.19 81.00 3,913,800 81.50 24.59
00-10-24 83.44 83.44 82.00 5,664,000 82.25 24.81
00-10-23 83.50 83.63 81.88 4,619,800 82.56 24.91
00-10-20 82.31 83.75 82.25 5,374,800 83.44 25.17
00-10-19 81.88 83.19 81.50 4,096,400 82.31 24.83
00-10-18 83.38 83.38 81.75 4,954,600 82.50 24.89
00-10-17 81.50 82.88 80.75 8,662,800 82.88 25.00
00-10-16 80.00 82.06 78.50 17,911,000 82.00 24.74
Date Open High Low Vol Cls adjCls
00-10-13 86.69 86.94 84.00 4,028,600 84.25 25.42
00-10-12 86.63 88.56 86.56 8,978,800 87.31 26.34
00-10-11 88.94 88.94 86.06 6,095,200 86.63 26.13
00-10-10 86.50 88.00 85.69 3,105,800 87.19 26.30
00-10-09 84.81 86.38 84.81 1,701,200 86.00 25.95
00-10-06 85.50 87.19 83.81 2,542,400 84.38 25.46
00-10-05 84.81 85.81 83.44 2,979,000 85.50 25.79
00-10-04 87.50 87.56 84.50 2,891,000 84.81 25.59
00-10-03 87.19 87.75 86.44 2,425,200 86.88 26.21
Date Open High Low Vol Cls adjCls
00-10-02 86.19 87.56 85.88 2,319,400 86.69 26.15
00-09-29 84.69 86.88 84.69 2,704,400 85.25 25.72
00-09-28 85.44 85.94 84.00 3,668,200 84.14 25.38
00-09-27 83.44 85.63 82.81 3,351,400 85.44 25.78
00-09-26 83.75 84.81 83.06 4,283,400 83.31 25.13
00-09-25 83.00 83.69 81.56 4,483,400 82.80 24.98
00-09-22 85.13 86.44 83.69 4,486,600 84.25 25.42
00-09-21 86.63 86.81 84.63 4,706,600 85.31 25.74
00-09-20 89.38 90.63 86.69 7,055,000 87.00 26.25
Date Open High Low Vol Cls adjCls
00-09-19 89.63 89.69 88.06 3,819,800 88.06 26.57
00-09-18 90.88 92.31 90.00 5,081,800 90.00 27.15
00-09-15 87.75 91.44 87.75 7,437,600 90.19 27.21
00-09-14 88.63 88.63 87.31 1,576,600 87.58 26.42
00-09-13 88.75 89.44 88.13 2,504,800 88.63 26.74
00-09-12 88.88 89.50 87.94 3,381,400 88.56 26.72
00-09-11 86.69 90.00 86.69 3,479,000 89.31 26.94
00-09-08 87.38 87.94 86.25 2,740,600 86.69 26.15
00-09-07 89.50 89.50 88.19 3,450,000 88.31 26.64
Date Open High Low Vol Cls adjCls
00-09-06 86.56 88.69 86.56 2,794,000 88.13 26.59
00-09-05 86.31 87.19 85.44 1,721,600 85.94 25.93
00-09-01 84.69 86.56 84.69 3,277,000 85.47 25.79
00-08-31 85.63 85.94 84.38 2,609,800 84.52 25.50
00-08-30 85.81 85.94 84.94 1,886,400 85.11 25.68
00-08-29 86.88 87.38 85.94 1,724,400 86.00 25.95
00-08-28 86.13 88.06 85.88 1,837,600 86.94 26.23
00-08-25 86.56 87.50 85.69 2,516,400 86.88 26.21
00-08-24 86.63 86.94 85.88 3,075,600 86.19 26.00
Date Open High Low Vol Cls adjCls
00-08-23 87.63 89.69 87.19 4,678,000 88.88 26.81
00-08-22 87.00 87.69 86.25 1,903,600 86.63 26.13
00-08-21 86.19 87.19 85.50 1,498,800 86.75 26.17
00-08-18 85.69 86.88 85.69 3,106,800 86.03 25.95
00-08-17 85.44 87.75 85.13 3,080,200 87.19 26.30
00-08-16 83.63 85.63 83.63 3,550,000 85.45 25.78
00-08-15 84.50 85.25 83.50 2,118,000 83.50 24.99
00-08-14 83.25 84.69 83.25 2,507,600 84.38 25.26
00-08-11 83.81 84.56 83.13 3,094,600 84.00 25.14
Date Open High Low Vol Cls adjCls
00-08-10 82.63 84.31 82.63 2,548,800 83.88 25.11
00-08-09 81.50 83.25 81.06 4,060,600 82.59 24.72
00-08-08 80.00 80.75 79.69 2,108,200 80.36 24.05
00-08-07 79.69 81.56 79.63 2,206,600 80.70 24.16
00-08-04 78.69 80.25 77.63 3,283,000 79.33 23.75
00-08-03 80.25 81.00 78.88 3,113,800 80.00 23.95
00-08-02 79.38 80.25 79.38 3,739,200 79.81 23.89
00-08-01 78.50 80.19 78.50 2,891,600 78.88 23.61
00-07-31 80.00 81.81 78.69 3,118,600 78.98 23.64
Date Open High Low Vol Cls adjCls
00-07-28 81.25 82.38 80.25 2,873,200 80.58 24.12
00-07-27 78.00 81.13 77.94 4,901,800 80.94 24.23
00-07-26 78.50 79.00 77.31 5,404,200 77.31 23.14
00-07-25 78.00 78.13 76.88 4,068,600 77.31 23.14
00-07-24 78.69 78.94 77.31 4,472,000 77.38 23.16
00-07-21 80.00 80.25 78.50 3,367,000 78.50 23.50
00-07-20 82.00 82.00 80.00 2,726,600 80.00 23.95
00-07-19 81.88 82.25 81.63 2,491,800 81.94 24.53
00-07-18 82.06 83.44 80.94 3,793,600 81.44 24.38
Date Open High Low Vol Cls adjCls
00-07-17 84.00 84.50 82.63 2,861,800 82.67 24.75
00-07-14 83.69 83.75 82.69 2,709,000 83.75 25.07
00-07-13 85.81 85.94 83.25 3,753,200 83.95 25.13
00-07-12 87.06 87.06 85.67 3,279,400 85.67 25.65
00-07-11 84.13 87.56 84.13 2,678,800 87.00 26.04
00-07-10 84.06 85.19 84.00 1,892,200 84.00 25.14
00-07-07 84.00 85.19 83.75 2,845,600 83.95 25.13
00-07-06 82.81 85.38 82.81 3,421,600 83.56 25.01
00-07-05 85.06 85.06 82.06 4,520,200 82.50 24.70
Date Open High Low Vol Cls adjCls
00-07-03 85.00 86.63 84.88 1,704,400 85.92 25.72
00-06-30 86.63 87.13 84.56 5,210,600 84.81 25.39
00-06-29 86.88 87.94 86.50 2,383,200 86.64 25.94
00-06-28 88.25 88.38 87.06 2,898,200 87.58 26.22
00-06-27 88.88 88.88 88.25 3,088,800 88.44 26.47
00-06-26 89.69 90.50 88.69 2,193,200 88.73 26.56
00-06-23 89.56 90.50 89.44 2,062,600 89.75 26.87
00-06-22 91.81 92.56 89.38 2,522,800 89.56 26.81
00-06-21 90.13 91.88 89.50 3,511,400 91.27 27.32
Date Open High Low Vol Cls adjCls
00-06-20 91.38 91.38 89.69 3,538,800 90.25 27.02
00-06-19 93.31 93.44 90.44 3,055,400 91.38 27.35
00-06-16 92.63 94.69 92.63 4,890,200 92.75 27.76
00-06-15 93.06 93.94 92.00 2,941,800 93.13 27.88
00-06-14 92.06 94.44 92.06 4,136,000 93.25 27.91
00-06-13 92.00 92.31 91.44 3,726,600 91.75 27.46
00-06-12 92.81 94.50 92.75 4,403,400 92.88 27.80
00-06-09 93.00 93.19 91.50 3,247,800 92.00 27.54
00-06-08 92.44 93.00 91.81 2,089,800 92.56 27.71
Date Open High Low Vol Cls adjCls
00-06-07 93.88 93.94 91.69 3,026,200 92.38 27.65
00-06-06 90.50 93.19 90.44 2,582,000 92.88 27.80
00-06-05 90.75 91.25 90.25 2,703,200 90.44 27.07
00-06-02 90.00 90.56 88.81 4,548,400 90.56 27.11
00-06-01 92.44 92.44 89.44 2,455,200 91.00 27.24
00-05-31 91.81 93.44 91.56 2,577,800 92.44 27.67
00-05-30 91.44 91.69 90.56 2,054,400 91.31 27.33
00-05-26 93.81 94.00 91.13 2,299,800 91.38 27.35
00-05-25 93.88 93.88 91.44 2,944,800 93.19 27.89
Date Open High Low Vol Cls adjCls
00-05-24 93.38 94.44 92.75 3,430,600 94.25 28.21
00-05-23 93.69 93.69 91.56 2,436,200 93.25 27.91
00-05-22 93.81 94.88 93.31 3,359,600 94.06 28.16
00-05-19 91.00 93.94 90.69 2,767,800 93.31 27.93
00-05-18 91.56 92.06 90.38 1,768,400 90.88 27.20
00-05-17 90.75 91.69 90.06 3,003,200 91.31 27.33
00-05-16 94.00 94.00 92.06 3,079,800 92.94 27.63
00-05-15 93.81 94.75 93.44 3,337,600 94.00 27.94
00-05-12 93.00 94.31 92.63 3,320,400 94.28 28.02
Date Open High Low Vol Cls adjCls
00-05-11 90.88 93.44 90.88 3,395,000 93.38 27.76
00-05-10 89.44 91.88 89.44 2,675,600 90.88 27.01
00-05-09 91.69 91.75 88.88 1,992,000 90.13 26.79
00-05-08 91.06 92.94 90.75 3,292,000 91.81 27.29
00-05-05 88.63 90.75 88.06 2,409,600 90.75 26.98
00-05-04 87.56 89.13 87.56 1,928,200 88.38 26.27
00-05-03 89.44 89.44 87.31 2,793,800 87.31 25.95
00-05-02 87.19 89.94 87.13 3,557,800 89.31 26.55
00-05-01 85.50 88.50 85.50 2,961,200 86.31 25.66
Date Open High Low Vol Cls adjCls
00-04-28 87.44 88.44 85.13 2,810,200 85.13 25.30
00-04-27 86.31 89.00 86.31 2,895,600 88.44 26.29
00-04-26 86.19 86.56 85.44 2,055,600 86.31 25.66
00-04-25 85.38 86.19 84.06 3,206,000 84.81 25.21
00-04-24 85.31 87.31 84.94 2,998,400 85.25 25.34
00-04-20 83.13 86.31 83.13 2,225,200 86.31 25.66
00-04-19 84.31 86.13 83.94 3,027,000 84.75 25.19
00-04-18 82.75 84.94 82.31 3,010,400 84.56 25.14
00-04-17 85.00 85.69 82.31 3,983,000 82.94 24.65
Date Open High Low Vol Cls adjCls
00-04-14 87.00 87.06 85.44 3,769,400 85.69 25.47
00-04-13 88.94 88.94 86.94 5,013,200 86.94 25.84
00-04-12 89.31 90.44 88.44 2,795,400 89.00 26.46
00-04-11 86.56 89.50 86.56 3,443,400 88.69 26.36
00-04-10 85.44 87.44 85.13 2,417,600 86.06 25.58
00-04-07 88.94 88.94 86.31 2,876,000 86.44 25.69
00-04-06 88.00 89.81 87.31 2,299,000 88.94 26.44
00-04-05 89.63 90.69 87.38 2,959,200 87.50 26.01
00-04-04 92.56 93.25 89.38 7,643,400 89.81 26.70
Date Open High Low Vol Cls adjCls
00-04-03 92.63 93.75 91.50 3,577,200 92.31 27.44
00-03-31 92.25 94.25 91.88 6,282,000 92.44 27.48
00-03-30 89.19 92.25 89.06 7,823,200 92.19 27.40
00-03-29 84.81 89.00 84.69 5,306,200 88.50 26.31
00-03-28 83.56 85.75 83.25 3,260,800 84.88 25.23
00-03-27 84.19 85.88 82.44 3,774,200 84.56 25.14
00-03-24 84.75 85.94 84.75 2,815,200 85.63 25.45
00-03-23 83.00 85.81 82.25 4,197,800 84.63 25.15
00-03-22 84.50 85.75 82.44 2,794,200 84.00 24.97
Date Open High Low Vol Cls adjCls
00-03-21 83.00 86.50 83.00 3,546,000 86.00 25.56
00-03-20 83.56 84.06 81.69 2,280,400 82.94 24.65
00-03-17 83.94 84.00 82.31 4,251,000 83.31 24.76
00-03-16 83.19 87.00 81.69 5,194,400 84.13 25.01
00-03-15 82.88 84.00 80.88 3,756,200 83.94 24.95
00-03-14 80.00 83.13 79.31 4,209,400 82.88 24.63
00-03-13 80.94 83.75 79.75 4,170,800 79.81 23.72
00-03-10 83.56 84.81 79.44 5,384,600 80.38 23.89
00-03-09 80.31 84.00 79.75 4,307,200 83.25 24.75
Date Open High Low Vol Cls adjCls
00-03-08 80.13 84.38 79.75 7,262,800 81.06 24.10
00-03-07 74.56 82.00 74.50 5,600,000 81.00 24.08
00-03-06 74.44 74.75 73.69 2,814,400 74.00 22.00
00-03-03 74.56 75.38 73.56 4,637,600 74.56 22.16
00-03-02 75.38 77.44 74.94 4,050,400 75.69 22.50
00-03-01 74.56 75.63 72.63 4,633,400 75.25 22.37
00-02-29 74.56 75.44 73.44 4,296,600 74.69 22.20
00-02-28 71.06 74.94 70.88 5,097,800 74.56 22.16
00-02-25 72.00 72.75 69.94 6,453,400 71.06 21.12
Date Open High Low Vol Cls adjCls
00-02-24 73.31 73.56 71.38 5,415,600 71.44 21.23
00-02-23 75.00 75.06 72.81 3,770,000 73.25 21.77
00-02-22 75.06 76.19 74.25 3,526,400 75.69 22.50
00-02-18 77.50 77.75 75.81 3,570,400 76.19 22.65
00-02-17 78.13 78.19 76.56 3,735,800 77.75 23.11
00-02-16 77.75 78.94 77.31 4,749,200 77.81 23.13
00-02-15 74.44 77.69 74.44 6,143,400 77.50 22.84
00-02-14 74.19 75.44 73.63 5,039,800 73.81 21.76
00-02-11 77.38 77.63 72.19 5,019,800 74.00 21.81
Date Open High Low Vol Cls adjCls
00-02-10 75.56 77.44 74.88 3,832,600 76.81 22.64
00-02-09 78.44 78.69 74.94 4,802,400 75.00 22.11
00-02-08 80.13 80.69 78.31 3,567,400 78.31 23.08
00-02-07 79.13 80.00 78.44 3,135,600 79.06 23.30
00-02-04 81.25 81.25 78.38 4,224,200 78.56 23.16
00-02-03 82.13 82.50 80.63 3,512,800 81.44 24.00
00-02-02 82.69 83.94 82.44 3,418,800 82.63 24.35
00-02-01 83.38 84.44 82.50 2,611,600 83.19 24.52
00-01-31 82.06 83.94 80.75 3,660,600 83.63 24.65
Date Open High Low Vol Cls adjCls
00-01-28 83.56 83.69 81.88 4,066,000 82.56 24.34
00-01-27 87.31 87.63 83.56 3,550,800 84.31 24.85
00-01-26 89.25 89.75 86.50 2,681,000 87.75 25.86
00-01-25 88.81 90.50 87.63 3,854,600 88.56 26.10
00-01-24 89.50 90.38 87.94 3,536,600 88.81 26.18
00-01-21 87.88 89.88 87.81 3,947,800 88.56 26.10
00-01-20 88.19 88.19 86.81 3,419,800 87.50 25.79
00-01-19 89.00 89.00 87.75 5,027,000 87.94 25.92
00-01-18 87.50 89.50 86.94 4,317,400 89.31 26.33
Date Open High Low Vol Cls adjCls
00-01-14 85.81 87.44 85.56 3,673,000 87.00 25.64
00-01-13 86.50 89.25 86.13 3,253,400 87.56 25.81
00-01-12 87.06 87.63 85.88 2,992,600 86.75 25.57
00-01-11 87.88 88.88 86.94 2,791,200 87.06 25.66
00-01-10 90.06 90.06 87.69 2,104,800 87.88 25.90
00-01-07 90.00 90.88 89.00 4,487,400 90.31 26.62
00-01-06 85.31 89.19 85.31 4,353,400 88.75 26.16
00-01-05 83.06 86.56 83.06 5,567,600 85.13 25.09
00-01-04 82.94 84.13 82.50 3,702,400 83.63 24.65
Date Open High Low Vol Cls adjCls
00-01-03 85.88 85.88 82.56 4,387,600 83.63 24.65
99-12-31 85.69 86.69 84.75 1,118,400 86.63 25.53
99-12-30 86.13 87.63 85.44 1,802,200 85.50 25.20
99-12-29 87.25 87.81 86.00 1,510,400 86.00 25.35
99-12-28 84.94 86.75 84.94 2,036,800 86.50 25.50
99-12-27 85.50 86.44 83.94 2,453,800 84.63 24.94
99-12-23 85.50 86.69 84.00 1,753,200 86.44 25.48
99-12-22 85.63 85.88 84.31 2,181,600 84.75 24.98
99-12-21 85.31 87.00 85.13 2,420,600 85.44 25.18
Date Open High Low Vol Cls adjCls
99-12-20 87.50 88.00 85.00 2,375,800 86.14 25.39
99-12-17 89.38 89.94 87.50 4,566,800 87.50 25.79
99-12-16 89.94 89.94 88.81 2,465,600 89.44 26.36
99-12-15 88.38 91.75 88.38 2,516,600 89.94 26.51
99-12-14 87.88 89.88 87.81 3,616,600 87.81 25.88
99-12-13 90.69 90.75 88.56 3,181,800 89.56 26.40
99-12-10 91.50 91.75 90.50 2,685,200 90.75 26.75
99-12-09 91.00 92.50 91.00 2,418,600 92.19 27.17
99-12-08 88.25 91.19 87.50 3,357,400 90.50 26.68
Date Open High Low Vol Cls adjCls
99-12-07 91.06 91.13 89.56 3,649,800 89.75 26.45
99-12-06 90.31 91.69 90.31 1,635,400 91.00 26.82
99-12-03 91.75 92.75 90.06 2,002,000 90.94 26.80
99-12-02 91.88 92.44 90.00 2,729,800 90.94 26.80
99-12-01 88.75 92.50 87.88 2,829,600 92.50 27.26
99-11-30 87.25 90.50 87.19 2,524,200 88.56 26.10
99-11-29 88.38 89.19 87.81 2,699,600 88.56 26.10
99-11-26 90.19 90.19 89.00 1,352,600 89.00 26.23
99-11-24 89.63 90.69 89.06 3,189,600 90.25 26.60
Date Open High Low Vol Cls adjCls
99-11-23 90.94 90.94 89.13 2,524,800 89.63 26.42
99-11-22 93.19 93.63 90.88 2,750,800 91.13 26.86
99-11-19 94.00 94.44 92.25 2,264,600 93.19 27.47
99-11-18 95.00 96.38 94.69 4,010,200 95.25 28.08
99-11-17 93.56 96.94 93.50 5,948,800 96.56 28.46
99-11-16 91.69 93.75 91.69 2,671,400 93.69 27.42
99-11-15 91.38 91.94 90.56 1,683,800 91.38 26.75
99-11-12 90.25 92.44 89.25 2,900,800 91.38 26.75
99-11-11 91.50 91.50 89.81 3,049,600 90.50 26.49
Date Open High Low Vol Cls adjCls
99-11-10 89.31 91.88 89.31 3,416,000 91.56 26.80
99-11-09 89.63 90.31 88.50 2,428,800 89.25 26.12
99-11-08 86.19 89.38 86.19 2,895,400 89.38 26.16
99-11-05 88.75 89.00 85.50 3,129,800 85.50 25.03
99-11-04 89.06 89.13 87.94 2,513,400 88.25 25.83
99-11-03 89.94 89.94 88.38 2,449,200 89.06 26.07
99-11-02 91.25 91.31 88.63 3,165,800 88.75 25.98
99-11-01 90.56 92.38 90.56 2,770,600 91.44 26.76
99-10-29 90.38 91.31 89.31 4,571,800 91.31 26.73
Date Open High Low Vol Cls adjCls
99-10-28 89.81 91.94 89.81 3,490,600 89.88 26.31
99-10-27 88.00 89.94 88.00 3,807,600 89.88 26.31
99-10-26 87.75 88.44 86.81 5,200,800 88.00 25.76
99-10-25 93.75 93.75 90.00 2,797,800 90.00 26.34
99-10-22 92.75 94.38 92.75 1,819,400 93.75 27.44
99-10-21 91.94 92.75 90.63 2,354,800 92.69 27.13
99-10-20 90.00 92.06 89.88 3,029,800 92.00 26.93
99-10-19 89.75 89.94 88.31 2,200,400 89.88 26.31
99-10-18 88.06 89.38 87.94 2,200,600 89.31 26.14
Date Open High Low Vol Cls adjCls
99-10-15 88.00 88.63 86.88 3,945,000 88.31 25.85
99-10-14 88.00 88.88 87.88 1,832,400 88.00 25.76
99-10-13 88.50 88.94 87.75 2,798,600 87.75 25.69
99-10-12 86.94 88.25 86.81 2,926,800 88.00 25.76
99-10-11 86.88 87.19 86.25 3,179,600 86.88 25.43
99-10-08 85.63 85.69 83.94 3,288,000 85.38 24.99
99-10-07 87.13 87.13 85.13 1,927,400 85.81 25.12
99-10-06 85.31 87.63 84.38 2,989,200 87.63 25.65
99-10-05 86.19 86.50 83.38 3,751,800 84.56 24.75
Date Open High Low Vol Cls adjCls
99-10-04 88.94 88.94 85.94 2,507,600 86.00 25.17
99-10-01 88.81 89.13 87.44 1,869,600 88.19 25.81
99-09-30 88.31 89.06 87.31 2,227,800 88.75 25.98
99-09-29 88.50 90.19 87.81 2,275,400 88.19 25.81
99-09-28 88.94 88.94 85.56 1,912,600 87.63 25.65
99-09-27 88.19 89.69 87.81 1,591,400 89.19 26.11
99-09-24 89.19 89.69 87.19 2,271,800 88.00 25.76
99-09-23 90.50 91.75 88.94 2,338,600 89.19 26.11
99-09-22 91.38 91.38 89.63 3,271,600 89.63 26.23
Date Open High Low Vol Cls adjCls
99-09-21 91.13 91.38 89.06 2,379,400 89.75 26.27
99-09-20 93.06 93.13 91.81 1,121,000 92.13 26.97
99-09-17 92.81 93.56 91.94 3,257,600 93.00 27.22
99-09-16 92.88 92.94 91.69 1,733,400 92.13 26.97
99-09-15 92.88 93.13 91.88 3,881,600 92.31 27.02
99-09-14 93.50 94.25 92.31 3,517,600 92.75 27.15
99-09-13 95.69 95.69 93.38 2,585,600 93.69 27.42
99-09-10 97.56 97.75 95.75 1,879,000 95.88 28.06
99-09-09 95.00 98.13 94.94 3,580,200 97.56 28.56
Date Open High Low Vol Cls adjCls
99-09-08 94.69 95.69 93.38 2,318,400 94.44 27.64
99-09-07 93.94 94.44 92.75 2,435,400 93.19 27.28
99-09-03 92.81 94.06 92.81 1,428,000 93.69 27.42
99-09-02 91.63 92.13 91.25 1,827,400 92.00 26.93
99-09-01 92.75 93.00 91.94 2,080,200 92.19 26.98
99-08-31 91.94 93.88 91.88 2,778,800 92.31 27.02
99-08-30 92.38 92.81 91.31 1,678,600 91.31 26.73
99-08-27 92.94 93.50 92.44 1,707,200 92.75 27.15
99-08-26 94.63 94.63 92.06 3,805,200 92.69 27.13
Date Open High Low Vol Cls adjCls
99-08-25 96.13 96.38 93.88 2,014,800 95.06 27.83
99-08-24 95.75 96.44 95.13 2,035,600 95.94 28.08
99-08-23 95.06 96.00 94.19 3,582,200 95.94 28.08
99-08-20 94.63 95.38 94.63 2,825,800 95.06 27.83
99-08-19 94.38 95.31 93.56 2,766,000 94.50 27.66
99-08-18 94.50 95.88 93.88 2,777,400 94.44 27.64
99-08-17 96.13 96.13 93.94 3,028,800 95.38 27.74
99-08-16 96.00 96.50 93.81 1,619,400 95.88 27.88
99-08-13 96.13 97.69 95.44 3,346,200 96.75 28.14
Date Open High Low Vol Cls adjCls
99-08-12 95.50 96.94 94.44 1,760,200 96.06 27.94
99-08-11 96.38 96.38 94.06 2,688,400 96.06 27.94
99-08-10 96.56 97.31 96.31 2,223,200 96.81 28.16
99-08-09 96.00 96.75 95.69 1,754,800 96.63 28.10
99-08-06 95.31 96.44 95.00 2,260,000 95.81 27.87
99-08-05 94.44 95.44 93.44 3,391,400 95.44 27.76
99-08-04 93.06 94.50 92.25 2,670,000 93.56 27.21
99-08-03 92.75 93.06 91.13 2,072,200 93.00 27.05
99-08-02 91.31 92.56 90.94 1,705,000 91.25 26.54
Date Open High Low Vol Cls adjCls
99-07-30 91.94 93.31 91.25 2,363,400 91.25 26.54
99-07-29 91.75 92.00 91.19 1,889,200 91.38 26.58
99-07-28 91.50 92.81 91.31 2,406,600 92.25 26.83
99-07-27 92.88 93.19 91.56 2,799,000 91.56 26.63
99-07-26 94.06 95.38 92.19 2,161,000 92.38 26.87
99-07-23 94.69 94.69 93.44 1,414,400 93.81 27.28
99-07-22 94.38 94.50 91.69 2,307,400 93.63 27.23
99-07-21 92.94 94.25 91.63 2,099,600 94.25 27.41
99-07-20 95.06 95.69 93.06 1,730,400 93.31 27.14
Date Open High Low Vol Cls adjCls
99-07-19 95.13 95.44 94.06 2,041,400 95.13 27.67
99-07-16 96.88 96.88 95.06 2,014,600 95.63 27.81
99-07-15 97.31 98.50 96.75 1,717,400 96.94 28.19
99-07-14 97.25 97.44 96.00 1,500,200 96.31 28.01
99-07-13 98.31 98.38 96.00 1,514,200 97.13 28.25
99-07-12 97.69 99.06 97.38 1,502,000 98.94 28.77
99-07-09 96.50 98.13 96.50 1,902,800 97.25 28.28
99-07-08 100.00 100.81 97.06 2,785,400 98.13 28.54
99-07-07 98.19 99.69 97.00 2,562,800 99.69 28.99
Date Open High Low Vol Cls adjCls
99-07-06 96.88 99.00 96.88 2,727,800 98.31 28.59
99-07-02 96.44 96.56 95.31 1,670,800 96.25 27.99
99-07-01 96.50 96.94 95.81 2,542,800 96.44 28.05
99-06-30 93.81 96.44 93.50 3,712,000 95.06 27.65
99-06-29 90.75 94.00 90.25 3,926,800 93.69 27.25
99-06-28 90.31 90.38 89.44 2,625,200 89.50 26.03
99-06-25 91.44 91.69 89.88 2,004,200 90.13 26.21
99-06-24 92.94 92.94 91.09 2,324,600 91.63 26.65
99-06-23 91.44 93.38 91.31 3,185,600 92.63 26.94
Date Open High Low Vol Cls adjCls
99-06-22 90.13 90.31 89.19 2,430,600 90.13 26.21
99-06-21 93.44 93.44 90.06 2,280,000 90.69 26.38
99-06-18 93.75 94.81 92.94 3,372,000 93.19 27.10
99-06-17 95.38 95.50 92.75 2,711,800 93.69 27.25
99-06-16 97.25 97.25 94.94 2,069,000 95.81 27.87
99-06-15 94.50 97.00 93.81 3,129,800 96.00 27.92
99-06-14 94.00 95.00 93.50 2,365,400 94.75 27.56
99-06-11 94.25 94.63 92.19 1,938,000 93.06 27.07
99-06-10 92.25 93.44 91.50 2,723,600 93.25 27.12
Date Open High Low Vol Cls adjCls
99-06-09 92.00 93.06 91.38 2,444,400 92.63 26.94
99-06-08 92.06 93.06 91.38 2,301,400 92.75 26.98
99-06-07 92.13 92.38 91.63 2,419,800 92.06 26.78
99-06-04 91.81 92.31 90.31 2,281,000 91.56 26.63
99-06-03 92.63 94.31 91.13 2,663,600 91.56 26.63
99-06-02 91.00 92.44 90.38 2,713,600 92.00 26.76
99-06-01 92.31 92.38 89.69 2,963,200 90.44 26.30
99-05-28 92.75 93.44 92.06 1,858,600 92.50 26.90
99-05-27 93.50 93.50 91.94 2,238,600 93.00 27.05
Date Open High Low Vol Cls adjCls
99-05-26 92.19 94.44 92.19 2,155,400 94.06 27.36
99-05-25 92.00 93.88 91.00 1,849,600 91.00 26.47
99-05-24 93.75 95.75 90.94 2,957,000 91.88 26.72
99-05-21 93.56 94.25 92.94 1,933,000 93.44 27.18
99-05-20 91.75 94.31 91.75 2,326,000 93.75 27.27
99-05-19 91.88 93.81 91.13 3,132,000 92.06 26.78
99-05-18 94.50 94.63 92.13 4,077,600 92.63 26.94
99-05-17 94.44 96.13 94.13 1,773,400 95.88 27.71
99-05-14 94.50 95.69 93.38 2,385,400 94.44 27.29
Date Open High Low Vol Cls adjCls
99-05-13 94.06 95.06 93.50 2,078,600 94.44 27.29
99-05-12 98.06 98.06 94.06 3,327,200 94.69 27.36
99-05-11 97.88 98.44 96.50 2,561,800 98.06 28.34
99-05-10 95.00 96.44 94.19 3,463,600 96.25 27.81
99-05-07 97.19 97.94 94.06 3,757,400 94.88 27.42
99-05-06 98.94 100.31 96.50 2,493,400 97.81 28.27
99-05-05 100.31 100.75 97.56 2,908,200 100.06 28.92
99-05-04 102.00 102.75 100.13 2,926,200 100.31 28.99
99-05-03 99.75 102.56 99.63 3,339,200 102.06 29.49
Date Open High Low Vol Cls adjCls
99-04-30 103.50 103.50 99.06 3,206,800 99.75 28.83
99-04-29 100.88 104.44 100.06 4,317,400 103.56 29.93
99-04-28 98.81 104.25 98.69 4,156,200 102.88 29.73
99-04-27 95.50 99.56 95.44 2,802,600 98.94 28.59
99-04-26 95.38 95.44 93.56 1,824,400 95.44 27.58
99-04-23 98.69 98.69 95.63 1,952,400 95.88 27.71
99-04-22 95.38 99.00 93.00 3,646,800 98.50 28.47
99-04-21 97.00 97.88 94.25 3,407,000 96.38 27.85
99-04-20 99.00 99.00 95.44 4,930,000 97.06 28.05
Date Open High Low Vol Cls adjCls
99-04-19 101.19 104.94 100.81 6,816,000 101.94 29.46
99-04-16 97.00 99.19 96.50 3,902,400 98.88 28.57
99-04-15 91.50 96.75 91.50 3,966,200 95.75 27.67
99-04-14 92.75 93.13 90.56 3,166,600 91.13 26.33
99-04-13 95.00 95.25 94.06 3,576,000 94.50 27.31
99-04-12 94.00 95.81 93.88 3,390,400 95.50 27.60
99-04-09 92.63 94.00 92.25 3,608,600 94.00 27.16
99-04-08 89.88 93.94 89.75 3,869,600 93.75 27.09
99-04-07 89.56 89.94 88.94 2,286,600 89.94 25.99
Date Open High Low Vol Cls adjCls
99-04-06 89.69 89.94 88.63 1,883,200 89.56 25.88
99-04-05 86.88 90.69 86.88 2,418,000 90.63 26.19
99-04-01 88.31 89.25 86.38 2,047,200 86.81 25.09
99-03-31 89.81 89.81 88.13 2,710,600 88.75 25.65
99-03-30 89.56 89.63 88.44 2,240,400 89.00 25.72
99-03-29 88.69 90.31 88.44 4,350,200 89.63 25.90
99-03-26 86.94 87.19 85.81 1,979,400 86.81 25.09
99-03-25 85.50 86.94 84.63 2,542,800 86.94 25.12
99-03-24 87.13 87.25 85.44 2,023,200 85.50 24.71
Date Open High Low Vol Cls adjCls
99-03-23 87.44 87.56 86.88 3,028,000 87.38 25.25
99-03-22 87.88 88.81 86.94 3,028,400 88.38 25.54
99-03-19 87.00 87.88 86.63 4,296,000 87.50 25.29
99-03-18 85.94 86.63 85.69 4,482,000 86.50 25.00
99-03-17 85.38 86.94 85.19 4,521,800 85.63 24.74
99-03-16 84.31 85.38 84.13 2,918,600 85.38 24.67
99-03-15 83.56 84.44 83.25 2,825,200 84.38 24.38
99-03-12 86.56 86.88 84.63 4,203,200 84.69 24.47
99-03-11 84.50 87.00 84.38 6,373,000 85.06 24.58
Date Open High Low Vol Cls adjCls
99-03-10 81.50 83.56 81.44 3,461,600 83.25 24.06
99-03-09 80.94 81.19 79.31 2,734,000 79.94 23.10
99-03-08 80.75 82.25 80.25 2,722,800 81.06 23.43
99-03-05 79.56 81.69 79.56 3,431,400 81.31 23.50
99-03-04 77.75 80.13 77.50 2,787,800 79.31 22.92
99-03-03 75.75 78.19 75.75 2,202,400 78.00 22.54
99-03-02 76.38 77.31 75.69 1,983,400 75.69 21.87
99-03-01 76.75 76.75 75.31 2,655,200 76.06 21.98
99-02-26 78.75 79.31 76.81 2,641,200 76.88 22.22
Date Open High Low Vol Cls adjCls
99-02-25 78.25 79.06 78.19 2,705,200 78.50 22.69
99-02-24 79.06 79.75 78.06 2,298,800 78.31 22.63
99-02-23 78.00 79.63 77.44 2,630,400 78.81 22.78
99-02-22 76.81 78.31 76.00 3,655,800 77.94 22.52
99-02-19 77.00 77.94 76.50 2,777,400 76.94 22.23
99-02-18 77.50 78.38 76.31 2,770,200 78.00 22.54
99-02-17 78.63 79.00 77.06 1,904,600 77.38 22.36
99-02-16 79.94 80.75 78.19 2,450,200 79.50 22.80
99-02-12 80.00 80.63 79.25 2,417,200 79.88 22.91
Date Open High Low Vol Cls adjCls
99-02-11 78.25 79.38 77.63 3,562,200 79.31 22.74
99-02-10 79.44 80.50 78.31 2,116,400 78.38 22.48
99-02-09 81.50 81.56 79.38 2,587,800 79.75 22.87
99-02-08 79.06 81.94 78.63 4,487,600 81.75 23.44
99-02-05 77.38 80.13 77.25 5,538,800 78.88 22.62
99-02-04 76.50 77.50 75.75 2,685,800 76.94 22.06
99-02-03 74.94 76.63 74.56 3,344,000 76.00 21.79
99-02-02 73.13 75.63 73.13 2,674,400 74.94 21.49
99-02-01 75.06 75.56 73.31 2,637,000 73.69 21.13
Date Open High Low Vol Cls adjCls
99-01-29 75.25 75.25 73.38 3,390,600 74.50 21.36
99-01-28 76.75 77.94 75.31 2,114,200 75.75 21.72
99-01-27 79.63 79.63 76.06 3,106,400 76.50 21.94
99-01-26 79.81 79.88 78.88 2,685,600 79.50 22.80
99-01-25 79.50 80.00 79.25 2,809,400 79.88 22.91
99-01-22 79.31 81.13 78.50 2,854,800 80.00 22.94
99-01-21 80.25 80.69 79.00 2,606,400 79.00 22.65
99-01-20 81.19 81.81 80.00 2,844,200 80.00 22.94
99-01-19 80.25 81.38 79.88 1,766,200 80.56 23.10
Date Open High Low Vol Cls adjCls
99-01-15 80.00 80.94 79.75 2,258,000 80.06 22.96
99-01-14 81.38 81.75 79.38 2,028,000 79.88 22.91
99-01-13 81.00 82.81 81.00 2,211,400 81.31 23.32
99-01-12 84.13 84.31 81.69 2,478,200 82.06 23.53
99-01-11 83.94 84.50 8