Diageo plc (DEO)

104.44
-0.77 (-0.73%)
Exchange
NYQ
Day Range
104.16 - 105.02
52 Week Range
100.59 - 124.32
Open
104.71
Avg. Vol
889,186
Market Cap
65.35B
Short ratio
0.37
PE ratio
17.95
PEG Ratio
2.88
Earnings Share
5.81

Diageo plc (DEO) Historicals

Date Open High Low Vol Cls adjCls
15-09-02 105.05 105.33 104.01 737,300 105.07 105.07
15-09-01 103.44 103.92 103.01 898,200 103.35 103.35
15-08-31 106.17 106.83 105.78 365,900 106.37 106.37
15-08-28 105.34 107.07 105.07 783,700 106.94 106.94
15-08-27 104.11 106.74 103.93 1,892,200 105.70 105.70
15-08-26 104.57 104.62 102.38 854,500 104.36 104.36
15-08-25 105.78 105.88 102.64 906,200 102.64 102.64
15-08-24 101.43 104.75 100.59 1,378,600 103.12 103.12
15-08-21 107.39 107.70 105.48 1,555,100 105.67 105.67
Date Open High Low Vol Cls adjCls
15-08-20 109.26 109.62 108.77 429,900 109.09 109.09
15-08-19 109.96 109.96 109.10 364,100 109.44 109.44
15-08-18 110.99 111.55 110.73 544,200 110.97 110.97
15-08-17 110.36 112.02 110.15 823,000 111.75 111.75
15-08-14 110.73 111.51 110.65 397,600 111.45 111.45
15-08-13 109.36 110.58 109.14 465,700 110.04 110.04
15-08-12 108.92 109.45 108.04 680,200 109.27 109.27
15-08-11 112.80 113.03 112.21 373,600 112.44 110.26
15-08-10 112.77 113.94 112.77 469,600 113.64 111.44
Date Open High Low Vol Cls adjCls
15-08-07 113.30 113.36 112.76 311,100 113.05 110.86
15-08-06 113.86 114.37 113.72 573,100 113.84 111.64
15-08-05 113.08 114.32 112.95 904,100 113.95 111.74
15-08-04 111.96 112.19 111.47 375,100 112.09 109.92
15-08-03 112.22 112.50 111.36 537,800 111.93 109.76
15-07-31 112.28 112.48 111.68 1,016,800 112.31 110.14
15-07-30 113.40 113.49 112.61 751,900 113.20 111.01
15-07-29 114.84 115.37 114.58 1,072,200 114.59 112.37
15-07-28 113.35 113.89 112.77 1,209,300 113.38 111.18
Date Open High Low Vol Cls adjCls
15-07-27 113.88 114.00 112.52 827,600 112.85 110.67
15-07-24 115.68 116.21 114.38 1,037,700 114.50 112.28
15-07-23 118.78 118.78 113.28 2,269,800 114.91 112.69
15-07-22 119.48 120.27 119.30 354,800 119.66 117.34
15-07-21 120.54 120.54 119.55 351,700 120.03 117.71
15-07-20 120.22 120.70 120.14 310,600 120.22 117.89
15-07-17 120.60 121.30 120.50 222,600 120.95 118.61
15-07-16 122.00 122.21 121.29 343,500 121.62 119.27
15-07-15 120.91 121.64 120.78 396,600 121.11 118.77
Date Open High Low Vol Cls adjCls
15-07-14 120.53 121.23 120.25 910,800 120.91 118.57
15-07-13 119.29 119.90 118.94 593,300 119.22 116.91
15-07-10 119.43 119.43 118.60 893,100 118.94 116.64
15-07-09 116.36 116.44 115.00 663,900 115.00 112.77
15-07-08 115.19 115.39 114.07 665,900 114.09 111.88
15-07-07 116.17 116.98 114.73 681,800 116.78 114.52
15-07-06 116.69 117.60 116.60 497,600 117.25 114.98
15-07-02 117.75 118.15 117.46 580,700 118.00 115.72
15-07-01 117.25 117.94 117.04 771,300 117.53 115.25
Date Open High Low Vol Cls adjCls
15-06-30 116.55 117.01 115.78 1,829,700 116.04 113.79
15-06-29 117.37 118.10 116.56 2,228,700 116.70 114.44
15-06-26 120.88 121.20 119.50 1,455,100 119.79 117.47
15-06-25 121.15 121.15 118.00 1,375,300 120.69 118.35
15-06-24 121.57 122.04 120.58 513,800 120.77 118.43
15-06-23 122.22 122.23 121.44 911,800 121.95 119.59
15-06-22 120.42 121.03 119.92 477,700 119.95 117.63
15-06-19 119.77 119.93 119.10 550,100 119.14 116.83
15-06-18 120.47 120.83 119.72 1,190,600 120.34 118.01
Date Open High Low Vol Cls adjCls
15-06-17 117.66 119.14 117.17 2,814,400 118.03 115.74
15-06-16 115.98 117.52 115.81 523,600 117.34 115.07
15-06-15 116.01 117.26 115.73 517,600 116.55 114.29
15-06-12 117.99 118.48 117.71 641,900 117.91 115.63
15-06-11 118.19 118.82 117.44 748,100 117.90 115.62
15-06-10 116.18 118.14 116.13 659,000 116.90 114.64
15-06-09 116.42 116.49 115.09 1,051,500 116.26 114.01
15-06-08 118.00 118.00 113.36 2,883,300 114.70 112.48
15-06-05 107.44 118.27 107.19 4,047,500 118.00 115.72
Date Open High Low Vol Cls adjCls
15-06-04 110.00 110.59 109.10 284,800 109.30 107.18
15-06-03 110.09 110.55 109.92 417,000 110.24 108.11
15-06-02 109.33 110.03 109.21 442,400 109.74 107.62
15-06-01 111.15 111.31 110.17 335,400 110.47 108.33
15-05-29 111.41 111.66 110.64 759,100 110.96 108.81
15-05-28 112.31 112.93 111.99 831,100 112.78 110.60
15-05-27 112.22 112.95 111.98 602,900 112.58 110.40
15-05-26 111.96 111.97 110.38 839,900 110.55 108.41
15-05-22 113.35 113.40 111.87 470,900 111.95 109.78
Date Open High Low Vol Cls adjCls
15-05-21 112.26 112.97 111.95 456,700 112.51 110.33
15-05-20 112.08 112.31 111.50 766,100 111.64 109.48
15-05-19 112.77 112.84 112.14 458,800 112.36 110.18
15-05-18 111.97 112.62 111.89 367,800 112.24 110.07
15-05-15 112.40 113.07 112.19 283,100 112.91 110.72
15-05-14 112.02 112.78 111.71 626,000 112.61 110.43
15-05-13 110.68 110.82 110.02 502,100 110.35 108.21
15-05-12 109.98 110.35 109.69 726,600 110.07 107.94
15-05-11 110.61 111.56 110.61 566,300 110.88 108.73
Date Open High Low Vol Cls adjCls
15-05-08 110.18 111.09 109.73 1,448,900 110.61 108.47
15-05-07 108.26 108.86 108.09 1,038,500 108.58 106.48
15-05-06 109.75 109.92 109.12 1,068,300 109.45 107.33
15-05-05 110.46 110.64 109.31 812,500 109.59 107.47
15-05-04 111.09 111.35 110.70 412,100 110.99 108.84
15-05-01 110.00 111.11 109.78 585,300 111.09 108.94
15-04-30 111.38 111.93 110.82 628,300 111.02 108.87
15-04-29 112.69 112.89 111.12 388,500 111.58 109.42
15-04-28 112.80 113.59 112.72 805,800 113.38 111.18
Date Open High Low Vol Cls adjCls
15-04-27 113.45 114.00 112.79 427,600 113.47 111.27
15-04-24 113.29 113.96 113.10 378,300 113.36 111.17
15-04-23 111.89 112.84 111.69 340,000 112.63 110.45
15-04-22 111.89 112.62 111.25 374,400 112.35 110.17
15-04-21 112.14 112.59 111.92 354,600 112.33 110.16
15-04-20 111.55 112.12 111.33 438,100 111.49 109.33
15-04-17 112.60 113.09 111.93 381,200 112.69 110.51
15-04-16 114.08 114.14 113.04 637,100 113.59 111.39
15-04-15 116.51 117.17 116.11 620,300 116.89 114.63
Date Open High Low Vol Cls adjCls
15-04-14 114.24 114.77 113.74 492,000 114.62 112.40
15-04-13 114.00 114.43 113.38 331,900 113.42 111.22
15-04-10 112.87 113.93 112.73 292,500 113.80 111.60
15-04-09 114.42 114.46 113.03 350,300 113.51 111.31
15-04-08 114.78 115.00 113.49 285,600 113.92 111.71
15-04-07 114.91 115.62 114.26 404,500 114.26 112.05
15-04-06 112.65 113.81 112.59 235,100 113.24 111.05
15-04-02 111.50 112.81 111.45 564,600 112.56 110.38
15-04-01 110.65 111.35 110.43 480,000 111.03 108.88
Date Open High Low Vol Cls adjCls
15-03-31 109.78 111.39 109.66 782,800 110.57 108.43
15-03-30 112.32 113.31 112.24 357,900 113.05 110.86
15-03-27 112.68 113.36 112.24 265,800 113.24 111.05
15-03-26 112.88 112.93 112.16 569,600 112.71 110.53
15-03-25 115.37 115.74 114.12 277,900 114.17 111.96
15-03-24 116.23 116.53 114.58 410,500 114.66 112.44
15-03-23 115.40 115.97 115.28 376,400 115.34 113.11
15-03-20 114.16 115.48 113.89 398,000 114.94 112.71
15-03-19 114.28 114.70 113.75 476,500 114.07 111.86
Date Open High Low Vol Cls adjCls
15-03-18 113.40 116.94 113.15 654,400 116.51 114.25
15-03-17 112.94 113.14 112.14 414,400 112.92 110.73
15-03-16 110.86 112.62 110.64 422,400 112.37 110.19
15-03-13 109.53 110.13 109.37 931,800 110.00 107.87
15-03-12 113.30 113.34 111.89 504,100 112.49 110.31
15-03-11 111.27 111.59 110.48 548,100 111.08 108.93
15-03-10 113.34 113.47 111.80 613,700 112.01 109.84
15-03-09 115.74 115.81 114.68 432,500 115.15 112.92
15-03-06 116.61 116.94 115.51 525,900 115.88 113.64
Date Open High Low Vol Cls adjCls
15-03-05 118.09 118.50 117.58 313,800 117.85 115.57
15-03-04 116.82 117.32 116.32 342,800 117.00 114.73
15-03-03 118.18 118.24 116.83 319,300 117.22 114.95
15-03-02 117.85 118.27 117.50 402,500 117.76 115.48
15-02-27 119.23 120.00 118.81 399,500 118.85 116.55
15-02-26 117.70 119.39 117.64 439,500 118.71 116.41
15-02-25 117.90 118.55 117.46 559,900 118.15 115.86
15-02-24 119.25 120.36 118.78 593,000 119.26 115.68
15-02-23 117.68 118.51 117.62 453,000 117.99 114.44
Date Open High Low Vol Cls adjCls
15-02-20 116.04 117.08 115.83 393,400 116.89 113.38
15-02-19 116.74 116.90 115.79 549,500 116.06 112.57
15-02-18 115.22 115.74 114.89 727,300 115.51 112.04
15-02-17 115.24 116.29 114.94 502,600 116.04 112.55
15-02-13 114.09 114.38 113.00 571,600 113.89 110.47
15-02-12 114.69 115.31 114.66 561,700 115.29 111.82
15-02-11 114.92 115.56 114.80 346,500 115.26 111.80
15-02-10 115.90 116.49 115.05 373,700 115.72 112.24
15-02-09 114.86 115.69 114.77 353,600 115.49 112.02
Date Open High Low Vol Cls adjCls
15-02-06 116.46 116.83 116.01 435,900 116.39 112.89
15-02-05 117.30 117.73 116.72 257,900 117.59 114.06
15-02-04 116.08 117.50 115.73 447,700 116.80 113.29
15-02-03 116.42 117.51 116.32 563,400 117.40 113.87
15-02-02 116.99 117.84 116.11 634,300 117.62 114.08
15-01-30 119.62 119.78 117.50 626,400 118.13 114.58
15-01-29 122.51 122.51 120.63 1,071,300 121.94 118.27
15-01-28 118.44 119.28 117.81 639,200 117.89 114.35
15-01-27 117.85 118.62 117.56 382,700 118.11 114.56
Date Open High Low Vol Cls adjCls
15-01-26 118.21 119.21 117.67 387,300 118.65 115.08
15-01-23 118.20 118.40 117.62 399,800 117.76 114.22
15-01-22 116.29 117.16 116.01 536,500 116.80 113.29
15-01-21 115.69 117.36 115.41 458,100 117.11 113.59
15-01-20 115.85 116.03 114.89 464,900 115.34 111.87
15-01-16 114.55 115.15 113.79 451,100 115.07 111.61
15-01-15 111.78 114.60 111.78 523,500 113.81 110.39
15-01-14 111.34 112.32 110.99 424,400 111.78 108.42
15-01-13 113.72 114.10 111.54 452,900 112.33 108.95
Date Open High Low Vol Cls adjCls
15-01-12 111.92 112.13 110.99 753,100 111.85 108.49
15-01-09 111.71 111.71 110.20 334,400 110.89 107.56
15-01-08 110.46 112.18 110.40 570,600 111.72 108.36
15-01-07 110.27 110.62 108.91 640,500 110.27 106.96
15-01-06 109.42 110.36 108.14 1,699,300 109.08 105.80
15-01-05 110.94 111.69 110.55 847,600 111.06 107.72
15-01-02 113.07 113.52 112.00 496,200 112.24 108.87
14-12-31 114.93 115.13 114.08 266,100 114.09 110.66
14-12-30 115.29 115.58 114.22 449,800 114.37 110.93
Date Open High Low Vol Cls adjCls
14-12-29 115.86 116.54 115.79 297,100 116.07 112.58
14-12-26 117.22 117.36 116.66 197,100 116.70 113.19
14-12-24 116.22 117.21 116.15 208,500 116.91 113.40
14-12-23 115.19 116.18 114.95 511,300 115.93 112.45
14-12-22 115.67 115.95 115.40 516,300 115.85 112.37
14-12-19 114.05 115.20 113.45 725,400 114.51 111.07
14-12-18 112.94 115.10 112.94 685,400 115.07 111.61
14-12-17 111.32 113.02 111.31 869,000 112.51 109.13
14-12-16 112.99 115.21 112.63 556,800 113.63 110.21
Date Open High Low Vol Cls adjCls
14-12-15 114.81 115.44 112.31 500,200 113.05 109.65
14-12-12 116.67 117.20 114.07 526,700 114.09 110.66
14-12-11 117.57 118.27 117.44 490,400 117.92 114.38
14-12-10 120.02 120.12 119.11 288,300 119.32 115.73
14-12-09 120.62 120.99 120.10 296,600 120.80 117.17
14-12-08 121.84 122.31 120.95 238,200 121.61 117.95
14-12-05 122.73 122.93 122.06 281,600 122.71 119.02
14-12-04 121.73 121.94 121.24 265,100 121.53 117.88
14-12-03 122.93 122.98 121.76 365,700 122.38 118.70
Date Open High Low Vol Cls adjCls
14-12-02 124.17 124.29 123.26 497,900 123.40 119.69
14-12-01 124.01 124.02 122.82 573,800 123.00 119.30
14-11-28 123.13 124.32 122.83 426,400 123.20 119.50
14-11-26 120.30 120.62 119.87 363,000 120.00 116.39
14-11-25 119.30 120.13 119.20 1,107,000 119.69 116.09
14-11-24 120.90 121.07 120.33 615,900 120.54 116.92
14-11-21 120.05 120.59 119.89 397,500 120.14 116.53
14-11-20 118.36 118.86 118.19 309,900 118.42 114.86
14-11-19 118.53 118.57 117.59 905,700 118.29 114.73
Date Open High Low Vol Cls adjCls
14-11-18 119.16 119.27 118.83 287,200 118.91 115.34
14-11-17 117.53 118.61 117.51 216,000 118.53 114.97
14-11-14 117.95 118.07 117.61 220,000 117.69 114.15
14-11-13 118.68 119.17 118.40 276,500 118.67 115.10
14-11-12 117.98 118.31 117.66 236,500 117.86 114.32
14-11-11 118.51 118.90 118.23 362,900 118.57 115.01
14-11-10 117.77 118.16 117.13 379,600 118.16 114.61
14-11-07 116.00 116.30 115.47 333,700 116.30 112.80
14-11-06 116.65 117.06 116.20 311,000 116.74 113.23
Date Open High Low Vol Cls adjCls
14-11-05 116.24 116.44 115.63 233,100 116.18 112.69
14-11-04 116.01 116.25 115.24 354,800 115.69 112.21
14-11-03 116.96 117.14 115.87 577,400 116.09 112.60
14-10-31 117.68 118.10 117.13 478,300 117.97 114.42
14-10-30 115.38 116.40 115.38 593,600 115.97 112.48
14-10-29 116.78 117.60 115.77 360,900 116.28 112.78
14-10-28 115.43 116.05 115.22 373,900 116.04 112.55
14-10-27 114.21 114.99 114.12 269,500 114.72 111.27
14-10-24 113.90 114.90 113.89 344,800 114.70 111.25
Date Open High Low Vol Cls adjCls
14-10-23 113.42 114.35 113.25 551,300 113.88 110.46
14-10-22 112.23 112.92 112.00 478,700 112.03 108.66
14-10-21 113.28 113.74 113.14 758,900 113.48 110.07
14-10-20 112.35 113.43 112.26 572,900 113.39 109.98
14-10-17 110.90 113.23 110.77 852,600 112.85 109.46
14-10-16 109.51 110.99 109.29 799,600 110.14 106.83
14-10-15 110.48 110.86 108.20 778,600 109.77 106.47
14-10-14 109.92 110.54 109.46 617,500 109.86 106.56
14-10-13 110.55 111.45 110.04 424,500 110.10 106.79
Date Open High Low Vol Cls adjCls
14-10-10 111.54 111.88 110.90 542,700 110.93 107.60
14-10-09 113.92 114.28 112.48 324,500 112.59 109.21
14-10-08 111.72 113.99 111.64 520,300 113.91 110.49
14-10-07 112.49 112.76 111.57 472,600 111.60 108.25
14-10-06 112.62 113.58 112.60 624,400 113.48 110.07
14-10-03 111.87 112.50 111.44 1,004,200 112.26 108.89
14-10-02 114.74 114.74 113.27 634,300 113.73 110.31
14-10-01 114.12 114.56 113.47 427,200 113.66 110.24
14-09-30 114.99 116.20 114.86 504,600 115.40 111.93
Date Open High Low Vol Cls adjCls
14-09-29 113.90 114.72 113.72 529,600 114.40 110.96
14-09-26 115.42 115.68 114.88 341,500 115.26 111.80
14-09-25 117.21 117.21 115.80 509,700 115.80 112.32
14-09-24 117.11 117.80 116.75 488,600 117.70 114.16
14-09-23 116.74 117.26 116.11 845,100 116.36 112.86
14-09-22 118.93 119.04 118.30 629,100 118.58 115.02
14-09-19 120.52 120.52 119.04 557,000 119.21 115.63
14-09-18 121.30 121.55 120.51 604,600 121.09 115.36
14-09-17 121.50 121.59 120.03 477,300 120.34 114.64
Date Open High Low Vol Cls adjCls
14-09-16 122.23 122.36 121.55 469,800 121.89 116.12
14-09-15 121.97 122.35 120.25 534,300 122.07 116.29
14-09-12 119.94 119.99 119.27 283,000 119.69 114.02
14-09-11 119.88 120.01 119.08 411,100 119.91 114.23
14-09-10 120.25 120.49 119.89 482,600 120.32 114.62
14-09-09 120.53 120.66 119.42 468,600 119.81 114.14
14-09-08 119.28 119.61 119.04 706,700 119.42 113.77
14-09-05 120.43 120.99 120.39 334,800 120.95 115.22
14-09-04 121.50 121.79 121.09 844,700 121.50 115.75
Date Open High Low Vol Cls adjCls
14-09-03 121.46 121.46 120.36 698,600 120.53 114.82
14-09-02 120.28 120.28 119.55 699,800 119.91 114.23
14-08-29 120.22 120.22 119.15 839,400 119.87 114.19
14-08-28 119.46 119.92 119.25 673,700 119.39 113.74
14-08-27 119.04 119.06 118.59 455,700 118.78 113.16
14-08-26 118.86 119.40 118.15 424,100 118.15 112.56
14-08-25 118.90 119.34 118.26 486,800 118.91 113.28
14-08-22 118.64 118.75 118.04 383,000 118.14 112.55
14-08-21 119.02 119.63 118.90 332,300 119.00 113.37
Date Open High Low Vol Cls adjCls
14-08-20 118.61 118.90 118.40 340,200 118.60 112.98
14-08-19 118.98 119.72 118.93 285,600 119.51 113.85
14-08-18 119.35 119.42 118.78 458,600 119.19 113.55
14-08-15 119.08 119.43 117.81 432,800 118.37 112.77
14-08-14 117.59 117.99 117.33 388,800 117.99 112.40
14-08-13 116.76 117.14 116.56 522,200 116.80 111.27
14-08-12 116.63 117.39 116.44 455,400 117.25 111.70
14-08-11 116.06 116.60 115.98 945,800 116.18 110.68
14-08-08 114.80 116.96 114.51 1,308,100 116.91 111.37
Date Open High Low Vol Cls adjCls
14-08-07 117.86 118.09 116.90 745,600 117.11 111.57
14-08-06 117.69 118.84 117.69 856,300 118.69 113.07
14-08-05 119.30 119.47 118.82 636,600 119.07 113.43
14-08-04 119.63 119.63 118.37 664,500 119.02 113.39
14-08-01 119.04 120.16 118.80 804,300 119.29 113.64
14-07-31 121.17 121.21 120.16 533,800 120.22 114.53
14-07-30 121.81 121.91 120.55 600,100 121.26 115.52
14-07-29 123.16 123.31 122.23 932,400 122.29 116.50
14-07-28 122.62 122.62 121.57 679,500 121.95 116.18
Date Open High Low Vol Cls adjCls
14-07-25 122.74 123.01 122.00 1,043,700 122.34 116.55
14-07-24 124.09 124.21 123.84 478,300 123.88 118.01
14-07-23 124.68 124.68 124.05 577,300 124.30 118.42
14-07-22 124.10 124.36 123.96 565,000 124.15 118.27
14-07-21 123.78 124.20 123.45 863,500 123.82 117.96
14-07-18 123.85 124.43 123.75 1,028,200 124.18 118.30
14-07-17 125.20 125.61 124.09 588,000 124.23 118.35
14-07-16 126.56 126.64 125.69 394,000 125.91 119.95
14-07-15 127.01 127.34 126.00 426,300 126.04 120.07
Date Open High Low Vol Cls adjCls
14-07-14 127.97 127.98 127.32 292,700 127.51 121.47
14-07-11 126.14 127.01 126.01 383,300 126.84 120.83
14-07-10 126.84 127.44 126.62 282,000 127.42 121.39
14-07-09 127.33 128.03 127.21 373,900 127.93 121.87
14-07-08 128.49 128.85 127.87 379,300 128.25 122.18
14-07-07 129.87 130.36 129.53 324,200 129.98 123.83
14-07-03 130.31 130.82 130.18 235,300 130.41 124.24
14-07-02 129.73 130.38 129.62 542,500 129.82 123.67
14-07-01 130.49 130.85 129.80 908,100 130.34 124.17
Date Open High Low Vol Cls adjCls
14-06-30 127.81 127.97 127.02 761,600 127.27 121.24
14-06-27 125.66 126.35 125.14 742,500 126.18 120.21
14-06-26 125.00 125.19 124.01 1,821,300 124.30 118.42
14-06-25 125.03 125.81 125.03 319,600 125.75 119.80
14-06-24 125.27 125.79 125.14 440,000 125.32 119.39
14-06-23 124.90 125.55 124.86 513,600 125.45 119.51
14-06-20 126.59 127.06 126.35 423,700 126.70 120.70
14-06-19 126.89 127.10 126.20 619,400 126.55 120.56
14-06-18 126.63 127.22 125.73 701,600 127.14 121.12
Date Open High Low Vol Cls adjCls
14-06-17 127.82 128.46 127.74 341,600 128.44 122.36
14-06-16 128.29 128.64 127.90 269,700 128.16 122.09
14-06-13 129.31 129.56 128.51 555,200 128.73 122.64
14-06-12 129.43 129.84 128.78 314,300 129.24 123.12
14-06-11 127.81 128.38 127.60 276,700 128.14 122.07
14-06-10 126.95 128.20 126.88 427,800 127.93 121.87
14-06-09 126.65 127.50 126.56 462,300 127.26 121.23
14-06-06 126.67 126.87 125.81 554,800 126.77 120.77
14-06-05 127.64 128.73 127.60 307,000 128.31 122.24
Date Open High Low Vol Cls adjCls
14-06-04 128.56 128.87 127.51 423,500 128.26 122.19
14-06-03 127.83 129.66 127.58 928,200 128.81 122.71
14-06-02 128.31 128.36 127.44 650,900 127.92 121.86
14-05-30 128.71 129.24 128.38 318,300 128.79 122.69
14-05-29 127.72 128.13 127.20 329,100 127.77 121.72
14-05-28 125.69 126.06 125.27 417,300 125.66 119.71
14-05-27 127.95 128.22 127.51 212,300 127.88 121.83
14-05-23 127.89 128.24 127.54 254,200 128.04 121.98
14-05-22 129.94 130.26 129.41 322,300 129.55 123.42
Date Open High Low Vol Cls adjCls
14-05-21 128.73 129.26 128.37 331,700 129.23 123.11
14-05-20 128.41 128.66 127.54 304,800 127.76 121.71
14-05-19 129.87 130.09 129.00 329,500 129.46 123.33
14-05-16 130.65 130.91 129.96 695,400 130.60 124.42
14-05-15 127.70 128.61 127.40 592,200 128.09 122.03
14-05-14 126.29 126.49 125.73 381,400 126.01 120.04
14-05-13 126.11 126.41 125.51 312,500 125.90 119.94
14-05-12 125.63 125.91 125.35 257,800 125.82 119.86
14-05-09 125.28 125.41 124.56 373,100 125.01 119.09
Date Open High Low Vol Cls adjCls
14-05-08 123.89 124.47 123.81 274,600 124.10 118.22
14-05-07 123.63 124.46 123.62 328,700 124.06 118.19
14-05-06 124.04 124.48 123.86 249,500 123.90 118.03
14-05-05 122.88 123.86 122.58 183,200 123.83 117.97
14-05-02 123.04 123.83 122.85 240,500 123.55 117.70
14-05-01 123.77 124.05 123.37 344,900 123.72 117.86
14-04-30 123.22 123.22 122.10 566,000 122.78 116.97
14-04-29 122.69 123.13 122.50 286,000 122.72 116.91
14-04-28 122.39 123.03 122.01 486,000 122.62 116.81
Date Open High Low Vol Cls adjCls
14-04-25 121.85 122.02 121.42 345,400 121.89 116.12
14-04-24 121.74 121.97 121.46 503,800 121.67 115.91
14-04-23 122.76 122.99 121.83 594,200 122.08 116.30
14-04-22 125.42 125.42 123.57 792,200 123.96 118.09
14-04-21 124.50 124.50 123.89 326,000 124.01 118.14
14-04-17 123.15 123.98 122.81 883,200 123.81 117.95
14-04-16 128.52 128.58 127.32 635,700 127.86 121.81
14-04-15 128.00 128.40 127.21 603,400 128.15 122.08
14-04-14 129.09 129.19 127.67 782,100 128.49 122.41
Date Open High Low Vol Cls adjCls
14-04-11 124.70 125.74 124.70 367,000 125.09 119.17
14-04-10 127.17 127.54 125.78 534,300 125.90 119.94
14-04-09 127.65 127.65 126.02 611,000 126.89 120.88
14-04-08 125.49 126.14 125.05 631,500 125.97 120.01
14-04-07 123.55 123.72 122.96 322,400 122.96 117.14
14-04-04 122.81 124.20 122.59 384,000 122.85 117.03
14-04-03 122.31 122.45 121.81 283,900 122.30 116.51
14-04-02 122.31 122.73 122.07 687,800 122.44 116.64
14-04-01 123.00 124.05 122.94 643,700 123.37 117.53
Date Open High Low Vol Cls adjCls
14-03-31 125.08 125.14 124.06 243,600 124.59 118.69
14-03-28 124.17 124.91 124.17 401,300 124.79 118.88
14-03-27 123.07 124.60 123.02 500,900 124.00 118.13
14-03-26 122.05 122.52 121.42 907,400 121.51 115.76
14-03-25 121.69 123.21 121.23 1,044,700 122.84 117.02
14-03-24 120.23 120.70 119.55 840,900 120.31 114.61
14-03-21 119.05 119.66 118.39 1,112,500 118.50 112.89
14-03-20 117.85 119.11 117.85 482,500 118.92 113.29
14-03-19 118.68 119.80 118.00 606,700 118.60 112.98
Date Open High Low Vol Cls adjCls
14-03-18 119.13 120.00 119.13 426,300 119.81 114.14
14-03-17 119.81 120.27 118.82 976,100 119.10 113.46
14-03-14 120.46 121.84 120.43 360,600 120.78 115.06
14-03-13 122.09 122.36 119.65 449,800 120.03 114.35
14-03-12 120.74 121.73 120.51 656,200 121.08 115.35
14-03-11 123.61 124.25 122.70 313,900 122.96 117.14
14-03-10 122.74 124.05 122.64 627,900 123.98 118.11
14-03-07 124.34 124.61 123.20 393,700 123.96 118.09
14-03-06 124.46 125.22 124.39 622,300 124.82 118.91
Date Open High Low Vol Cls adjCls
14-03-05 124.88 125.13 124.28 550,600 124.65 118.75
14-03-04 125.94 125.97 124.90 391,500 125.23 119.30
14-03-03 123.56 123.95 122.80 515,600 123.32 117.48
14-02-28 126.10 126.18 125.04 411,300 125.71 119.76
14-02-27 124.63 125.60 124.34 304,300 125.30 119.37
14-02-26 125.05 125.54 124.65 503,600 124.80 118.89
14-02-25 127.31 127.66 126.20 533,300 126.67 119.44
14-02-24 126.21 127.68 126.01 370,600 127.04 119.78
14-02-21 126.79 127.03 125.90 324,700 125.95 118.76
Date Open High Low Vol Cls adjCls
14-02-20 126.49 127.18 125.85 495,500 126.89 119.64
14-02-19 126.27 127.50 126.18 644,200 126.42 119.20
14-02-18 125.38 125.50 124.94 554,200 125.08 117.94
14-02-14 122.66 124.07 122.57 452,100 124.07 116.98
14-02-13 121.19 122.24 121.08 714,600 122.12 115.15
14-02-12 122.85 123.15 122.45 360,500 123.01 115.98
14-02-11 121.22 122.49 121.22 434,400 122.41 115.42
14-02-10 120.57 120.98 120.25 449,600 120.93 114.02
14-02-07 120.05 120.35 119.19 387,300 120.12 113.26
Date Open High Low Vol Cls adjCls
14-02-06 117.47 119.66 117.46 615,700 119.52 112.69
14-02-05 115.00 116.97 114.96 690,000 116.84 110.17
14-02-04 116.23 116.60 115.65 978,200 116.32 109.68
14-02-03 119.08 119.21 116.34 1,426,100 116.68 110.02
14-01-31 118.49 120.34 118.15 1,266,100 120.05 113.19
14-01-30 121.57 122.10 120.21 1,873,200 120.48 113.60
14-01-29 125.84 127.23 125.58 604,400 127.08 119.82
14-01-28 127.02 127.25 126.32 449,800 127.09 119.83
14-01-27 127.53 128.05 126.35 438,900 126.68 119.44
Date Open High Low Vol Cls adjCls
14-01-24 129.27 129.45 127.75 582,100 127.78 120.48
14-01-23 131.72 131.93 130.92 536,000 131.19 123.70
14-01-22 132.81 133.00 132.26 430,700 132.74 125.16
14-01-21 131.52 131.73 130.83 765,800 131.73 124.21
14-01-17 128.07 128.25 127.23 536,100 127.64 120.35
14-01-16 129.13 129.33 128.71 582,000 129.16 121.78
14-01-15 130.25 130.77 129.88 461,300 130.68 123.22
14-01-14 132.23 132.43 131.54 436,600 132.36 124.80
14-01-13 130.84 131.49 130.28 509,300 130.51 123.06
Date Open High Low Vol Cls adjCls
14-01-10 129.58 131.45 129.58 420,800 131.32 123.82
14-01-09 126.93 128.75 126.88 443,300 128.58 121.24
14-01-08 128.29 129.10 127.66 516,500 128.22 120.90
14-01-07 129.80 129.92 129.01 371,100 129.57 122.17
14-01-06 130.34 130.82 129.67 278,700 129.67 122.26
14-01-03 130.65 131.51 130.36 348,800 130.82 123.35
14-01-02 131.38 131.38 130.15 417,000 130.45 123.00
13-12-31 132.21 132.44 131.90 294,500 132.42 124.86
13-12-30 131.00 131.97 130.87 307,700 131.38 123.88
Date Open High Low Vol Cls adjCls
13-12-27 131.36 131.81 130.93 470,100 131.55 124.04
13-12-26 128.87 129.88 128.81 189,300 129.72 122.31
13-12-24 128.64 128.82 128.30 107,500 128.81 121.45
13-12-23 127.73 128.91 127.73 311,900 128.26 120.93
13-12-20 127.80 128.28 127.46 373,500 127.53 120.25
13-12-19 127.89 128.61 127.61 331,600 128.45 121.11
13-12-18 126.41 128.73 125.85 477,800 128.68 121.33
13-12-17 125.97 126.17 124.84 393,500 125.68 118.50
13-12-16 125.24 126.78 125.19 556,300 126.49 119.27
Date Open High Low Vol Cls adjCls
13-12-13 123.90 124.01 123.00 251,800 123.25 116.21
13-12-12 124.01 124.23 123.03 318,200 123.25 116.21
13-12-11 126.28 126.45 124.82 445,500 125.01 117.87
13-12-10 126.85 127.36 126.38 532,800 126.93 119.68
13-12-09 126.14 127.18 125.98 331,300 126.87 119.62
13-12-06 125.83 126.73 125.62 264,100 126.56 119.33
13-12-05 125.54 125.91 124.75 284,700 124.86 117.73
13-12-04 125.11 126.27 125.09 406,200 125.98 118.78
13-12-03 125.52 125.97 125.19 418,400 125.76 118.58
Date Open High Low Vol Cls adjCls
13-12-02 127.01 127.12 126.05 299,200 126.11 118.91
13-11-29 128.34 128.34 127.50 134,300 127.67 120.38
13-11-27 128.62 128.64 127.77 341,200 128.15 120.83
13-11-26 127.62 128.23 127.54 387,100 127.78 120.48
13-11-25 129.44 129.66 128.80 349,600 128.90 121.54
13-11-22 128.08 128.69 127.92 242,600 128.55 121.21
13-11-21 129.12 129.26 128.40 329,800 129.01 121.64
13-11-20 129.82 130.40 128.42 322,200 128.75 121.40
13-11-19 129.76 130.96 129.70 686,700 130.74 123.27
Date Open High Low Vol Cls adjCls
13-11-18 131.04 131.17 130.17 302,800 130.28 122.84
13-11-15 128.84 129.97 128.69 232,700 129.97 122.55
13-11-14 128.66 129.18 128.58 316,800 129.15 121.77
13-11-13 127.39 128.80 127.35 248,800 128.74 121.39
13-11-12 128.31 128.82 127.82 244,200 128.45 121.11
13-11-11 128.89 129.52 128.81 223,700 129.14 121.76
13-11-08 128.22 128.75 127.64 231,500 128.75 121.40
13-11-07 128.84 128.84 127.65 335,000 127.72 120.43
13-11-06 128.54 128.94 128.37 236,500 128.90 121.54
Date Open High Low Vol Cls adjCls
13-11-05 127.34 128.17 126.88 237,400 127.85 120.55
13-11-04 127.79 127.85 126.96 258,000 127.43 120.15
13-11-01 126.29 127.00 125.96 592,500 126.92 119.67
13-10-31 128.74 128.98 127.44 683,200 127.59 120.30
13-10-30 130.15 130.20 128.71 367,500 129.19 121.81
13-10-29 130.46 130.86 129.93 288,600 130.70 123.24
13-10-28 130.89 131.72 130.73 339,600 131.16 123.67
13-10-25 130.86 131.10 130.21 308,500 131.10 123.61
13-10-24 130.33 130.80 130.03 364,600 130.25 122.81
Date Open High Low Vol Cls adjCls
13-10-23 131.38 131.39 130.80 398,800 131.03 123.55
13-10-22 130.96 132.09 130.79 461,100 131.17 123.68
13-10-21 128.95 130.04 128.84 627,200 129.96 122.54
13-10-18 128.86 129.46 128.20 768,100 129.00 121.63
13-10-17 125.59 127.20 125.48 570,600 127.20 119.94
13-10-16 124.48 124.65 123.46 385,500 123.95 116.87
13-10-15 124.28 124.38 122.82 751,500 123.05 116.02
13-10-14 125.40 126.22 125.05 292,400 126.06 118.86
13-10-11 125.36 126.60 125.26 363,200 126.56 119.33
Date Open High Low Vol Cls adjCls
13-10-10 121.76 124.01 121.76 491,200 124.01 116.93
13-10-09 121.63 122.13 120.93 602,800 121.85 114.89
13-10-08 124.31 124.71 123.20 495,700 123.20 116.16
13-10-07 125.21 126.03 125.06 340,800 125.56 118.39
13-10-04 124.96 125.99 124.84 462,700 125.68 118.50
13-10-03 126.21 126.58 125.52 590,600 125.89 118.70
13-10-02 125.45 126.77 125.31 346,300 126.70 119.46
13-10-01 126.02 127.46 125.81 276,500 127.28 120.01
13-09-30 126.77 127.53 126.47 519,700 127.08 119.82
Date Open High Low Vol Cls adjCls
13-09-27 126.79 127.88 126.62 240,500 127.48 120.20
13-09-26 127.56 128.10 127.01 277,000 127.75 120.45
13-09-25 128.03 128.29 127.39 367,700 127.97 120.66
13-09-24 130.27 130.33 129.17 492,100 129.49 122.09
13-09-23 131.36 131.75 131.01 815,800 131.38 123.88
13-09-20 130.94 130.94 129.47 821,000 129.54 122.14
13-09-19 133.93 134.08 131.79 582,000 131.82 124.29
13-09-18 129.13 131.63 128.72 483,100 131.27 123.77
13-09-17 128.87 129.70 128.77 326,400 128.93 121.57
Date Open High Low Vol Cls adjCls
13-09-16 129.26 129.36 127.95 242,000 128.19 120.87
13-09-13 127.06 127.72 126.69 383,500 127.69 120.40
13-09-12 126.07 126.36 125.68 347,700 126.25 119.04
13-09-11 124.86 126.21 124.74 907,700 126.18 118.97
13-09-10 124.73 125.27 124.55 372,900 125.07 117.93
13-09-09 123.63 124.62 123.60 260,500 124.53 117.42
13-09-06 124.27 124.52 123.23 870,600 123.60 116.54
13-09-05 123.14 123.72 122.97 338,900 123.08 116.05
13-09-04 122.36 123.90 122.29 310,400 123.78 116.71
Date Open High Low Vol Cls adjCls
13-09-03 123.61 123.99 122.77 335,900 123.35 116.30
13-08-30 123.16 123.42 122.24 386,100 122.68 115.67
13-08-29 123.79 124.52 123.65 240,200 123.80 116.73
13-08-28 123.18 123.86 122.93 1,009,900 123.54 116.48
13-08-27 123.98 124.89 123.94 574,100 124.18 117.09
13-08-26 125.84 125.85 125.25 324,800 125.56 118.39
13-08-23 125.31 125.77 124.82 318,500 125.73 118.55
13-08-22 125.09 125.70 124.80 335,700 125.00 117.86
13-08-21 125.90 126.35 125.12 320,200 125.30 118.14
Date Open High Low Vol Cls adjCls
13-08-20 125.60 126.99 125.33 373,100 126.10 118.90
13-08-19 127.10 127.80 126.87 896,200 127.00 119.75
13-08-16 126.54 126.55 125.48 373,800 126.20 118.99
13-08-15 125.77 126.25 125.00 363,700 125.94 118.75
13-08-14 129.51 129.77 128.62 308,600 128.67 121.32
13-08-13 129.53 130.43 128.75 410,600 129.95 120.84
13-08-12 128.53 129.42 128.44 439,700 129.07 120.02
13-08-09 130.49 131.67 130.46 255,800 130.89 121.71
13-08-08 131.60 131.98 130.84 239,800 131.50 122.28
Date Open High Low Vol Cls adjCls
13-08-07 130.74 130.90 130.00 404,400 130.40 121.26
13-08-06 130.86 131.76 130.49 560,000 131.25 122.05
13-08-05 128.90 129.40 128.68 486,300 129.33 120.26
13-08-02 125.85 127.10 125.37 357,800 127.02 118.11
13-08-01 125.73 126.20 125.30 983,200 125.80 116.98
13-07-31 123.95 125.71 123.88 695,000 125.33 116.54
13-07-30 123.27 123.33 121.37 356,100 121.52 113.00
13-07-29 122.22 122.89 122.15 268,600 122.70 114.10
13-07-26 121.02 122.33 120.67 345,400 122.28 113.71
Date Open High Low Vol Cls adjCls
13-07-25 121.80 122.94 121.70 310,400 122.75 114.14
13-07-24 124.42 124.44 122.93 443,000 123.05 114.42
13-07-23 125.15 125.18 124.09 431,300 124.42 115.70
13-07-22 125.24 125.79 124.75 309,200 124.81 116.06
13-07-19 124.18 124.98 124.06 743,600 124.92 116.16
13-07-18 123.08 123.36 122.90 508,300 123.25 114.61
13-07-17 122.02 122.24 121.16 333,200 121.76 113.22
13-07-16 121.33 121.65 120.62 347,800 121.41 112.90
13-07-15 121.48 122.07 121.24 363,300 122.01 113.45
Date Open High Low Vol Cls adjCls
13-07-12 121.30 121.53 120.32 433,400 120.76 112.29
13-07-11 121.78 122.90 121.31 516,700 122.83 114.22
13-07-10 118.16 119.66 118.01 381,400 119.07 110.72
13-07-09 119.17 119.20 118.27 291,100 118.93 110.59
13-07-08 119.23 119.26 118.30 478,100 118.62 110.30
13-07-05 117.78 118.00 116.80 317,900 117.48 109.24
13-07-03 115.71 116.36 115.41 210,500 116.02 107.88
13-07-02 115.88 116.54 115.28 297,500 115.83 107.71
13-07-01 116.30 118.08 116.28 547,100 117.01 108.80
Date Open High Low Vol Cls adjCls
13-06-28 115.13 115.57 114.02 756,600 114.95 106.89
13-06-27 114.54 115.96 114.53 422,300 115.04 106.97
13-06-26 115.81 115.82 114.78 654,100 115.00 106.94
13-06-25 115.23 115.71 114.61 1,292,200 115.20 107.12
13-06-24 112.16 113.99 111.87 1,034,700 113.61 105.64
13-06-21 115.64 115.65 113.15 610,100 113.71 105.74
13-06-20 115.64 115.89 113.32 1,020,200 113.70 105.73
13-06-19 119.86 121.00 118.55 846,700 118.65 110.33
13-06-18 117.41 118.43 117.25 607,800 117.90 109.63
Date Open High Low Vol Cls adjCls
13-06-17 119.70 120.17 118.47 503,700 118.93 110.59
13-06-14 117.87 118.52 117.61 502,900 117.76 109.50
13-06-13 118.08 119.71 117.83 376,300 119.47 111.09
13-06-12 119.55 119.59 117.85 272,000 117.97 109.70
13-06-11 118.17 118.93 118.03 540,400 118.34 110.04
13-06-10 120.87 121.51 120.24 694,300 121.46 112.94
13-06-07 119.43 121.88 119.25 926,200 121.64 113.11
13-06-06 118.00 119.05 117.52 692,200 118.88 110.54
13-06-05 119.07 119.09 117.44 494,800 117.47 109.23
Date Open High Low Vol Cls adjCls
13-06-04 120.19 120.30 118.85 601,000 119.16 110.80
13-06-03 119.24 119.72 118.45 791,500 119.26 110.90
13-05-31 118.42 119.05 118.20 472,800 118.26 109.97
13-05-30 119.68 120.37 119.54 450,300 119.69 111.30
13-05-29 121.83 121.83 119.45 960,000 119.63 111.24
13-05-28 123.96 124.36 122.76 391,300 122.93 114.31
13-05-24 121.69 122.56 121.63 442,800 122.35 113.77
13-05-23 121.90 122.08 120.36 409,200 121.81 113.27
13-05-22 123.35 124.57 122.70 819,800 123.16 114.52
Date Open High Low Vol Cls adjCls
13-05-21 122.66 123.81 122.30 482,900 123.09 114.46
13-05-20 124.12 124.63 123.93 695,100 123.99 115.30
13-05-17 122.64 123.40 122.50 664,500 123.20 114.56
13-05-16 125.32 125.70 124.83 429,400 124.95 116.19
13-05-15 125.06 125.56 125.04 450,100 125.45 116.65
13-05-14 124.87 126.29 124.70 442,100 125.78 116.96
13-05-13 124.67 124.91 124.38 284,100 124.53 115.80
13-05-10 124.06 124.26 123.63 371,300 123.92 115.23
13-05-09 123.20 123.70 122.77 432,200 122.95 114.33
Date Open High Low Vol Cls adjCls
13-05-08 122.96 124.30 122.89 326,900 123.55 114.89
13-05-07 122.58 123.11 121.90 363,500 122.95 114.33
13-05-06 123.37 123.40 122.51 289,500 122.55 113.96
13-05-03 123.17 123.47 122.70 479,500 123.45 114.79
13-05-02 121.99 122.87 121.88 324,300 122.81 114.20
13-05-01 122.76 123.19 122.15 521,400 122.25 113.68
13-04-30 121.69 122.28 121.10 643,800 122.20 113.63
13-04-29 120.97 121.69 120.67 846,600 121.38 112.87
13-04-26 120.28 120.60 120.11 555,300 120.34 111.90
Date Open High Low Vol Cls adjCls
13-04-25 121.09 121.37 119.90 844,500 120.12 111.70
13-04-24 121.12 122.03 120.87 955,700 121.20 112.70
13-04-23 121.78 123.21 121.60 596,100 123.12 114.49
13-04-22 120.08 120.70 119.60 612,800 120.49 112.04
13-04-19 120.90 121.14 120.28 1,666,300 120.97 112.49
13-04-18 121.28 121.39 120.34 316,100 120.53 112.08
13-04-17 121.19 121.47 119.87 297,300 120.40 111.96
13-04-16 121.34 121.45 120.01 368,200 120.95 112.47
13-04-15 121.85 122.52 121.01 462,700 121.03 112.54
Date Open High Low Vol Cls adjCls
13-04-12 122.56 122.86 121.78 402,500 122.75 114.14
13-04-11 122.39 123.44 122.17 358,800 123.03 114.40
13-04-10 120.53 122.69 120.48 590,200 121.78 113.24
13-04-09 120.29 121.47 119.84 815,300 121.02 112.53
13-04-08 124.00 124.02 122.95 503,300 123.26 114.62
13-04-05 122.05 123.02 121.61 731,800 122.92 114.30
13-04-04 123.57 124.99 123.53 429,400 124.74 115.99
13-04-03 127.38 127.51 125.61 404,500 125.74 116.92
13-04-02 125.69 126.62 125.53 855,700 126.36 117.50
Date Open High Low Vol Cls adjCls
13-04-01 125.93 126.20 125.47 342,700 125.55 116.75
13-03-28 125.05 126.46 124.94 461,300 125.84 117.02
13-03-27 121.85 123.54 121.80 452,700 123.43 114.77
13-03-26 122.54 123.28 122.42 595,100 123.23 114.59
13-03-25 123.66 124.20 123.01 498,000 123.29 114.64
13-03-22 123.04 124.20 122.92 656,800 123.89 115.20
13-03-21 121.69 122.78 121.58 375,100 122.06 113.50
13-03-20 123.84 123.89 122.45 496,500 122.80 114.19
13-03-19 122.68 123.58 122.30 784,600 123.00 114.37
Date Open High Low Vol Cls adjCls
13-03-18 121.34 122.00 120.82 685,100 120.96 112.48
13-03-15 121.46 121.95 120.95 624,500 121.08 112.59
13-03-14 119.78 121.76 119.46 788,800 121.68 113.15
13-03-13 118.96 119.01 118.45 397,900 118.92 110.58
13-03-12 119.13 119.73 118.90 1,147,000 119.31 110.94
13-03-11 119.21 119.40 119.06 813,900 119.20 110.84
13-03-08 119.57 119.64 119.00 665,200 119.46 111.08
13-03-07 120.89 120.94 120.00 310,100 120.14 111.72
13-03-06 120.66 121.12 120.22 516,400 120.51 112.06
Date Open High Low Vol Cls adjCls
13-03-05 120.60 120.93 120.43 536,800 120.80 112.33
13-03-04 119.16 119.80 118.59 382,500 119.74 111.34
13-03-01 118.41 118.86 118.22 327,100 118.69 110.37
13-02-28 119.33 120.21 119.27 667,600 119.71 111.32
13-02-27 117.74 118.77 117.51 318,000 118.52 110.21
13-02-26 118.85 119.61 118.31 524,300 118.69 109.32
13-02-25 118.40 119.03 118.10 691,100 118.20 108.87
13-02-22 120.32 121.09 119.67 691,400 120.91 111.36
13-02-21 118.75 119.11 118.08 397,000 118.73 109.36
Date Open High Low Vol Cls adjCls
13-02-20 120.30 120.57 119.17 361,700 119.25 109.83
13-02-19 120.00 120.26 119.56 448,000 120.14 110.65
13-02-15 119.63 120.55 119.38 407,800 119.98 110.51
13-02-14 119.60 120.04 119.04 638,900 119.44 110.01
13-02-13 119.17 119.23 118.22 471,500 118.70 109.33
13-02-12 117.95 118.71 117.80 330,500 118.18 108.85
13-02-11 118.04 118.30 117.12 385,100 117.32 108.06
13-02-08 119.11 119.56 119.00 567,400 119.16 109.75
13-02-07 118.65 118.89 117.56 486,100 118.04 108.72
Date Open High Low Vol Cls adjCls
13-02-06 117.78 118.05 116.95 394,200 117.99 108.67
13-02-05 118.38 118.46 117.48 355,000 117.58 108.30
13-02-04 119.40 119.76 118.06 502,400 118.24 108.90
13-02-01 121.55 121.55 119.80 502,300 119.91 110.44
13-01-31 119.70 120.05 118.75 744,500 119.30 109.88
13-01-30 118.38 118.50 117.03 564,700 117.28 108.02
13-01-29 117.93 118.29 117.75 297,000 118.06 108.74
13-01-28 117.66 117.74 116.80 476,000 117.17 107.92
13-01-25 117.71 118.03 117.14 383,900 118.03 108.71
Date Open High Low Vol Cls adjCls
13-01-24 117.36 118.09 117.19 356,900 117.50 108.22
13-01-23 118.17 118.70 117.98 363,000 118.03 108.71
13-01-22 116.62 117.27 116.35 575,900 117.14 107.89
13-01-18 117.70 117.79 117.03 347,200 117.70 108.41
13-01-17 117.16 117.28 116.66 308,600 117.23 107.97
13-01-16 115.04 116.19 115.01 483,400 116.19 107.02
13-01-15 114.88 116.31 114.88 489,500 115.90 106.75
13-01-14 114.76 115.56 114.74 598,200 115.40 106.29
13-01-11 116.33 116.37 115.28 501,100 115.84 106.69
Date Open High Low Vol Cls adjCls
13-01-10 114.52 115.55 114.52 1,069,200 115.38 106.27
13-01-09 115.35 115.97 115.17 646,500 115.39 106.28
13-01-08 116.33 116.56 115.74 319,600 116.30 107.12
13-01-07 116.44 116.72 116.18 566,300 116.72 107.50
13-01-04 116.08 117.24 116.03 578,200 117.17 107.92
13-01-03 117.03 117.93 117.01 490,700 117.37 108.10
13-01-02 118.89 118.99 117.86 453,900 118.84 109.46
12-12-31 115.70 116.87 115.53 409,600 116.58 107.38
12-12-28 116.36 116.80 116.11 417,900 116.19 107.02
Date Open High Low Vol Cls adjCls
12-12-27 117.07 117.08 116.29 598,000 116.82 107.60
12-12-26 116.52 117.33 116.23 354,600 116.71 107.50
12-12-24 117.78 117.78 116.01 263,400 116.63 107.42
12-12-21 117.63 118.15 116.50 855,700 116.78 107.56
12-12-20 120.43 120.45 119.84 1,372,500 119.92 110.45
12-12-19 120.34 120.47 118.75 774,800 118.93 109.54
12-12-18 118.66 119.57 118.61 745,000 119.56 110.12
12-12-17 118.49 119.02 118.40 607,500 118.86 109.48
12-12-14 118.66 119.01 117.75 688,800 117.85 108.55
Date Open High Low Vol Cls adjCls
12-12-13 118.56 118.73 117.90 402,300 118.06 108.74
12-12-12 119.19 119.46 118.60 401,300 118.60 109.24
12-12-11 119.63 120.00 118.72 605,300 119.01 109.61
12-12-10 121.00 121.39 120.71 497,800 121.12 111.56
12-12-07 120.30 120.50 119.86 594,000 120.45 110.94
12-12-06 119.85 119.85 118.95 298,900 119.04 109.64
12-12-05 119.83 119.89 119.16 491,900 119.48 110.05
12-12-04 119.98 120.00 119.30 465,300 119.53 110.09
12-12-03 119.66 120.00 119.31 717,600 119.53 110.09
Date Open High Low Vol Cls adjCls
12-11-30 119.27 119.77 118.93 591,400 119.57 110.13
12-11-29 119.84 120.29 119.59 812,400 120.06 110.58
12-11-28 119.78 120.41 119.43 566,300 120.27 110.77
12-11-27 120.54 120.65 119.81 694,900 119.88 110.42
12-11-26 119.95 120.03 119.47 481,900 119.68 110.23
12-11-23 120.57 120.72 120.07 483,500 120.69 111.16
12-11-21 117.54 117.95 117.04 659,700 117.75 108.45
12-11-20 117.44 117.79 117.08 423,500 117.66 108.37
12-11-19 115.30 116.64 115.30 502,100 116.38 107.19
Date Open High Low Vol Cls adjCls
12-11-16 114.72 114.72 113.60 493,100 114.37 105.34
12-11-15 114.15 114.61 114.00 587,800 114.47 105.43
12-11-14 115.28 115.50 114.30 516,500 114.50 105.46
12-11-13 114.95 115.70 114.67 445,300 115.38 106.27
12-11-12 114.67 114.92 114.02 426,300 114.03 105.03
12-11-09 114.36 114.90 114.00 857,300 114.68 105.63
12-11-08 114.69 115.13 113.85 367,100 113.95 104.95
12-11-07 115.34 118.44 114.22 413,700 115.20 106.10
12-11-06 115.79 116.24 115.37 393,000 116.14 106.97
Date Open High Low Vol Cls adjCls
12-11-05 114.94 115.09 114.11 1,229,200 114.32 105.29
12-11-02 115.86 116.15 114.91 355,600 115.23 106.13
12-11-01 115.95 116.49 115.77 458,300 116.24 107.06
12-10-31 114.37 114.80 113.85 599,900 114.24 105.22
12-10-26 114.12 114.48 113.37 355,000 113.87 104.88
12-10-25 114.31 114.83 113.90 421,300 114.04 105.04
12-10-24 112.65 113.05 112.34 290,800 112.53 103.65
12-10-23 111.84 112.00 111.00 376,500 111.73 102.91
12-10-22 114.10 114.26 112.92 349,900 113.45 104.49
Date Open High Low Vol Cls adjCls
12-10-19 113.62 113.70 112.75 282,900 112.87 103.96
12-10-18 112.98 113.63 112.98 417,900 113.09 104.16
12-10-17 114.24 114.98 114.20 448,800 114.60 105.55
12-10-16 115.30 115.32 114.59 341,600 115.13 106.04
12-10-15 114.43 114.45 113.49 387,100 113.94 104.94
12-10-12 113.70 114.04 113.30 335,400 113.48 104.52
12-10-11 113.96 114.00 113.15 315,800 113.33 104.38
12-10-10 113.00 113.40 112.59 374,300 112.79 103.88
12-10-09 113.90 114.17 113.38 306,200 113.41 104.46
Date Open High Low Vol Cls adjCls
12-10-08 115.03 115.44 114.91 314,200 115.09 106.00
12-10-05 116.50 116.96 115.56 679,900 115.91 106.76
12-10-04 116.38 116.57 115.85 789,900 116.02 106.86
12-10-03 114.04 114.48 113.44 680,900 114.25 105.23
12-10-02 113.95 114.49 113.27 435,600 113.62 104.65
12-10-01 114.32 115.00 113.39 604,100 113.62 104.65
12-09-28 112.93 112.95 112.05 543,300 112.73 103.83
12-09-27 112.86 113.45 112.47 462,700 113.12 104.19
12-09-26 112.92 113.05 111.99 769,900 112.30 103.43
Date Open High Low Vol Cls adjCls
12-09-25 113.72 114.38 112.54 855,200 112.62 103.73
12-09-24 111.39 112.11 111.26 425,000 111.87 103.04
12-09-21 111.35 111.88 110.98 328,100 111.21 102.43
12-09-20 110.96 111.39 110.57 548,000 111.27 102.48
12-09-19 110.83 111.04 110.39 428,600 110.55 101.82
12-09-18 110.70 112.18 110.46 999,100 110.98 102.22
12-09-17 109.07 109.58 108.74 746,300 108.90 100.30
12-09-14 108.31 109.35 108.20 508,200 108.72 100.14
12-09-13 108.06 109.53 107.83 765,500 109.30 100.67
Date Open High Low Vol Cls adjCls
12-09-12 107.26 107.87 106.80 650,500 107.37 98.89
12-09-11 109.29 109.39 108.54 697,600 108.69 100.11
12-09-10 108.31 108.81 108.27 561,700 108.31 99.76
12-09-07 109.83 110.15 108.90 931,900 109.23 100.61
12-09-06 111.97 112.67 111.81 831,100 112.16 103.30
12-09-05 110.75 111.52 110.43 1,382,000 110.85 102.10
12-09-04 111.40 111.53 111.00 652,700 111.24 100.88
12-08-31 110.54 110.61 108.88 933,700 109.22 99.05
12-08-30 110.82 111.00 109.80 1,251,600 109.90 99.67
Date Open High Low Vol Cls adjCls
12-08-29 109.18 109.49 108.80 311,500 109.02 98.87
12-08-28 108.02 108.78 107.95 466,400 108.60 98.49
12-08-27 108.02 108.53 107.95 291,500 108.00 97.95
12-08-24 108.03 108.76 107.33 507,400 107.98 97.93
12-08-23 107.20 108.34 106.65 679,600 107.45 97.45
12-08-22 106.98 107.18 106.02 883,300 106.45 96.54
12-08-21 106.37 106.53 105.77 872,000 105.90 96.04
12-08-20 106.33 106.56 105.80 340,300 106.47 96.56
12-08-17 106.11 106.20 105.70 509,900 106.04 96.17
Date Open High Low Vol Cls adjCls
12-08-16 106.93 107.30 106.69 327,000 107.15 97.17
12-08-15 107.74 107.82 107.15 681,100 107.57 97.56
12-08-14 107.07 107.53 106.64 307,500 107.02 97.06
12-08-13 106.55 106.87 106.15 254,000 106.64 96.71
12-08-10 105.94 107.27 105.74 279,700 107.22 97.24
12-08-09 106.80 107.29 106.73 296,900 106.91 96.96
12-08-08 107.29 107.50 106.69 490,200 106.91 96.96
12-08-07 107.11 107.62 106.66 428,100 107.20 97.22
12-08-06 106.05 106.36 105.70 1,117,100 105.70 95.86
Date Open High Low Vol Cls adjCls
12-08-03 106.33 106.87 106.21 1,330,700 106.65 96.72
12-08-02 107.20 107.46 105.72 1,139,300 106.33 96.43
12-08-01 108.79 109.33 107.38 1,438,800 107.73 97.70
12-07-31 108.25 108.25 106.74 884,100 106.90 96.95
12-07-30 107.98 108.72 107.89 1,178,300 108.59 98.48
12-07-27 107.18 107.78 106.94 975,200 107.21 97.23
12-07-26 106.65 106.85 106.02 1,002,800 106.40 96.49
12-07-25 102.63 103.36 102.37 663,100 102.70 93.14
12-07-24 103.23 103.29 101.95 566,000 102.40 92.87
Date Open High Low Vol Cls adjCls
12-07-23 103.60 103.72 102.85 752,000 103.14 93.54
12-07-20 106.64 106.77 105.30 986,400 105.50 95.68
12-07-19 106.25 106.71 105.90 527,200 106.17 96.29
12-07-18 105.56 105.80 105.32 534,000 105.72 95.88
12-07-17 104.86 105.38 104.47 626,100 105.17 95.38
12-07-16 104.86 104.91 104.05 616,600 104.38 94.66
12-07-13 103.44 104.54 103.43 446,500 104.37 94.65
12-07-12 102.43 103.13 101.98 310,400 102.92 93.34
12-07-11 104.10 104.13 102.77 466,100 103.36 93.74
Date Open High Low Vol Cls adjCls
12-07-10 103.72 103.83 102.63 603,000 103.05 93.46
12-07-09 103.16 103.20 102.22 366,100 102.53 92.98
12-07-06 102.92 103.43 102.78 611,000 103.10 93.50
12-07-05 102.61 102.91 102.48 235,300 102.55 93.00
12-07-03 103.55 103.91 103.19 356,900 103.59 93.95
12-07-02 102.93 104.06 102.88 747,300 104.06 94.37
12-06-29 103.49 103.49 102.63 855,300 103.07 93.47
12-06-28 100.17 101.43 99.55 410,400 101.43 91.99
12-06-27 101.11 101.69 100.89 601,300 101.04 91.63
Date Open High Low Vol Cls adjCls
12-06-26 99.40 100.56 99.21 480,900 100.33 90.99
12-06-25 99.40 99.45 98.42 772,500 98.64 89.46
12-06-22 100.03 100.09 99.10 276,200 99.41 90.16
12-06-21 100.29 100.87 99.12 426,500 99.19 89.96
12-06-20 100.51 101.47 100.27 586,600 100.50 91.14
12-06-19 99.73 100.68 99.72 428,000 99.94 90.64
12-06-18 99.84 100.88 99.58 421,300 100.24 90.91
12-06-15 99.70 100.07 99.23 571,300 99.60 90.33
12-06-14 99.44 99.75 99.05 564,700 99.35 90.10
Date Open High Low Vol Cls adjCls
12-06-13 99.47 99.84 98.80 385,100 99.18 89.95
12-06-12 98.88 99.18 98.03 599,700 98.95 89.74
12-06-11 99.45 99.47 97.58 666,000 97.76 88.66
12-06-08 98.26 98.87 98.04 553,600 98.61 89.43
12-06-07 99.36 99.36 97.50 530,100 97.60 88.51
12-06-06 96.33 98.07 96.22 1,684,200 97.88 88.77
12-06-05 93.59 93.99 93.36 298,200 93.91 85.17
12-06-04 93.50 94.35 93.13 370,900 93.86 85.12
12-06-01 93.98 94.46 93.05 546,700 93.40 84.70
Date Open High Low Vol Cls adjCls
12-05-31 95.20 95.75 94.16 428,400 95.34 86.46
12-05-30 95.51 95.60 94.50 367,600 94.50 85.70
12-05-29 96.04 96.29 95.66 565,100 96.03 87.09
12-05-25 93.90 95.00 93.90 484,300 94.61 85.80
12-05-24 93.63 94.37 93.28 549,900 94.07 85.31
12-05-23 93.64 93.84 92.55 742,000 93.42 84.72
12-05-22 94.98 95.97 94.93 564,000 95.35 86.47
12-05-21 94.89 95.95 94.58 466,600 95.87 86.94
12-05-18 94.69 94.98 94.18 876,000 94.58 85.78
Date Open High Low Vol Cls adjCls
12-05-17 97.11 97.27 95.94 790,700 95.94 87.01
12-05-16 98.71 98.81 97.73 645,600 97.76 88.66
12-05-15 98.97 99.62 98.60 321,300 98.83 89.63
12-05-14 98.51 99.78 98.15 487,400 99.07 89.85
12-05-11 99.12 100.77 99.12 346,400 99.78 90.49
12-05-10 99.10 99.69 98.87 859,800 99.00 89.78
12-05-09 99.30 100.85 99.03 1,123,300 100.09 90.77
12-05-08 101.20 101.38 99.83 1,338,000 100.44 91.09
12-05-07 102.56 103.35 102.56 455,300 103.19 93.58
Date Open High Low Vol Cls adjCls
12-05-04 104.06 104.22 102.70 377,000 102.91 93.33
12-05-03 104.33 104.67 103.34 729,000 103.74 94.08
12-05-02 101.72 104.25 101.69 1,092,700 104.01 94.33
12-05-01 101.90 102.32 101.68 674,200 102.22 92.70
12-04-30 101.10 101.24 100.58 471,600 101.12 91.71
12-04-27 101.75 102.59 101.62 348,400 102.20 92.69
12-04-26 101.38 101.88 101.25 404,300 101.77 92.30
12-04-25 101.20 101.69 101.04 772,300 101.50 92.05
12-04-24 100.42 101.15 100.31 483,400 100.75 91.37
Date Open High Low Vol Cls adjCls
12-04-23 100.69 100.74 99.64 475,100 100.64 91.27
12-04-20 102.28 102.28 101.44 880,400 101.77 92.30
12-04-19 101.83 102.19 101.14 678,900 101.72 92.25
12-04-18 100.98 101.23 100.46 673,800 101.05 91.64
12-04-17 99.97 100.24 99.18 806,100 99.73 90.45
12-04-16 98.16 98.34 97.53 687,300 97.95 88.83
12-04-13 97.04 97.08 96.30 532,500 96.84 87.82
12-04-12 97.03 98.35 96.94 536,600 97.79 88.69
12-04-11 95.56 96.25 95.50 517,200 96.13 87.18
Date Open High Low Vol Cls adjCls
12-04-10 96.76 96.84 94.83 656,700 95.10 86.25
12-04-09 96.00 96.52 95.71 243,400 96.27 87.31
12-04-05 96.41 96.75 96.08 617,300 96.58 87.59
12-04-04 97.02 97.49 95.92 1,046,400 96.83 87.82
12-04-03 98.60 99.02 97.53 460,000 97.99 88.87
12-04-02 97.39 99.51 97.20 753,100 99.28 90.04
12-03-30 96.45 96.67 96.05 569,100 96.50 87.52
12-03-29 96.20 96.88 96.00 359,800 96.87 87.85
12-03-28 97.62 97.67 96.49 337,900 96.88 87.86
Date Open High Low Vol Cls adjCls
12-03-27 97.87 98.00 97.50 327,600 97.76 88.66
12-03-26 97.95 98.30 97.78 537,100 98.13 88.99
12-03-23 95.80 96.29 95.23 455,700 96.20 87.24
12-03-22 96.12 96.63 96.07 369,600 96.43 87.45
12-03-21 96.39 96.97 96.25 344,400 96.80 87.79
12-03-20 95.54 96.41 95.45 373,500 96.26 87.30
12-03-19 96.21 96.46 96.09 505,600 96.18 87.23
12-03-16 96.84 97.05 96.06 566,000 96.27 87.31
12-03-15 96.13 96.26 95.58 655,800 96.06 87.12
Date Open High Low Vol Cls adjCls
12-03-14 96.90 97.01 96.26 803,200 96.68 87.68
12-03-13 96.52 97.76 96.50 447,300 97.76 88.66
12-03-12 96.72 97.34 96.53 463,200 96.88 87.86
12-03-09 96.66 96.91 96.18 319,100 96.87 87.85
12-03-08 95.91 96.48 95.85 473,200 96.44 87.46
12-03-07 94.93 95.31 94.77 587,200 95.01 86.17
12-03-06 95.64 95.70 94.60 876,200 94.72 85.90
12-03-05 97.04 97.30 96.49 921,200 97.08 88.04
12-03-02 95.67 95.75 95.09 410,200 95.66 86.75
Date Open High Low Vol Cls adjCls
12-03-01 96.14 96.91 96.12 581,800 96.63 87.63
12-02-29 95.79 96.01 95.40 787,600 95.56 86.66
12-02-28 95.03 95.76 94.87 470,400 95.75 85.89
12-02-27 94.07 95.16 93.93 352,500 94.80 85.03
12-02-24 94.73 94.90 94.46 563,100 94.60 84.85
12-02-23 93.93 94.38 93.61 326,000 94.20 84.50
12-02-22 93.68 94.21 93.62 374,700 94.00 84.32
12-02-21 94.01 94.07 93.53 497,600 93.58 83.94
12-02-17 94.71 95.02 94.40 412,100 94.97 85.19
Date Open High Low Vol Cls adjCls
12-02-16 94.05 95.26 93.96 579,200 95.26 85.45
12-02-15 94.61 94.65 93.51 1,052,300 93.90 84.23
12-02-14 94.58 94.69 93.87 649,200 94.69 84.93
12-02-13 94.20 94.76 94.04 793,300 94.55 84.81
12-02-10 93.38 93.44 93.02 588,000 93.40 83.78
12-02-09 93.02 93.08 92.29 473,800 93.02 83.44
12-02-08 92.99 93.15 92.18 487,600 92.66 83.11
12-02-07 93.04 93.74 92.85 615,700 93.65 84.00
12-02-06 92.79 93.25 92.65 581,200 93.02 83.44
Date Open High Low Vol Cls adjCls
12-02-03 91.68 92.99 91.43 1,132,800 92.86 83.29
12-02-02 90.20 90.67 90.01 360,400 90.59 81.26
12-02-01 90.39 91.10 90.34 810,000 90.80 81.45
12-01-31 89.05 89.12 88.24 391,200 88.59 79.46
12-01-30 88.50 89.17 88.47 675,900 89.00 79.83
12-01-27 88.94 89.35 88.30 925,900 89.15 79.97
12-01-26 89.62 89.65 88.55 1,204,700 88.93 79.77
12-01-25 88.27 89.00 87.78 1,112,000 88.96 79.80
12-01-24 87.56 88.00 87.39 580,300 87.98 78.92
Date Open High Low Vol Cls adjCls
12-01-23 86.62 86.84 85.92 751,700 86.44 77.53
12-01-20 86.81 86.81 86.03 867,300 86.34 77.45
12-01-19 85.23 85.74 85.15 794,100 85.64 76.82
12-01-18 86.08 86.58 85.91 677,500 86.53 77.62
12-01-17 86.26 86.40 85.64 566,200 85.83 76.99
12-01-13 84.89 85.44 84.44 842,500 85.32 76.53
12-01-12 86.03 86.33 85.64 868,900 86.12 77.25
12-01-11 85.50 86.44 85.30 679,500 86.22 77.34
12-01-10 87.99 88.09 87.43 509,500 87.67 78.64
Date Open High Low Vol Cls adjCls
12-01-09 87.90 87.90 87.18 302,600 87.63 78.60
12-01-06 87.56 87.58 86.65 308,700 86.96 78.00
12-01-05 87.86 88.01 87.37 373,400 88.01 78.94
12-01-04 88.22 88.49 87.83 404,900 88.26 79.17
12-01-03 88.11 89.43 87.95 843,100 88.60 79.47
11-12-30 87.02 87.49 86.86 289,900 87.42 78.41
11-12-29 86.28 87.17 86.16 457,700 87.15 78.17
11-12-28 86.87 86.99 86.29 233,200 86.35 77.45
11-12-27 86.24 86.80 86.07 212,700 86.65 77.72
Date Open High Low Vol Cls adjCls
11-12-23 85.84 86.19 85.65 237,500 86.19 77.31
11-12-22 84.86 85.83 84.61 551,700 85.63 76.81
11-12-21 84.39 84.82 83.90 563,700 84.70 75.97
11-12-20 84.57 85.00 84.48 449,400 84.86 76.12
11-12-19 84.16 84.38 83.55 699,900 83.76 75.13
11-12-16 84.44 84.68 83.52 655,500 83.90 75.26
11-12-15 84.61 84.70 83.92 360,300 84.51 75.80
11-12-14 84.95 85.04 84.07 789,400 84.14 75.47
11-12-13 86.30 86.78 85.20 466,100 85.42 76.62
Date Open High Low Vol Cls adjCls
11-12-12 85.95 86.05 85.49 508,100 85.93 77.08
11-12-09 85.00 85.59 84.80 712,500 85.32 76.53
11-12-08 86.21 86.42 85.46 565,300 85.60 76.78
11-12-07 85.25 86.30 85.06 470,800 86.03 77.17
11-12-06 84.96 85.48 84.61 362,600 85.12 76.35
11-12-05 85.26 85.29 84.16 317,200 84.68 75.96
11-12-02 84.66 84.83 84.08 391,000 84.42 75.72
11-12-01 85.62 86.09 84.64 476,500 84.89 76.14
11-11-30 85.22 85.89 84.98 570,100 85.61 76.79
Date Open High Low Vol Cls adjCls
11-11-29 82.00 83.30 81.86 820,600 82.72 74.20
11-11-28 82.24 82.48 81.76 470,700 82.05 73.60
11-11-25 80.32 81.11 79.96 356,900 80.01 71.77
11-11-23 80.20 80.38 79.45 844,500 79.56 71.36
11-11-22 81.74 82.46 81.36 545,200 81.91 73.47
11-11-21 80.99 81.30 80.44 689,300 80.98 72.64
11-11-18 83.33 83.51 82.44 406,400 82.79 74.26
11-11-17 83.90 84.46 83.16 612,500 83.58 74.97
11-11-16 82.90 83.95 82.78 537,400 82.95 74.40
Date Open High Low Vol Cls adjCls
11-11-15 84.78 85.28 84.35 412,500 85.01 76.25
11-11-14 84.19 84.27 83.38 607,400 83.66 75.04
11-11-11 84.30 85.41 84.23 355,600 85.38 76.58
11-11-10 83.83 83.83 82.25 448,500 83.21 74.64
11-11-09 83.90 84.30 82.82 454,400 83.31 74.73
11-11-08 85.00 85.82 84.79 410,100 85.71 76.88
11-11-07 83.60 84.64 83.53 344,300 84.58 75.87
11-11-04 83.99 84.31 83.01 429,000 83.98 75.33
11-11-03 83.44 84.63 82.52 609,100 84.54 75.83
Date Open High Low Vol Cls adjCls
11-11-02 82.18 82.48 81.64 394,000 82.14 73.68
11-11-01 81.46 83.10 81.15 796,800 82.20 73.73
11-10-31 84.56 84.74 82.84 630,800 82.88 74.34
11-10-28 85.75 86.00 84.63 683,800 84.75 76.02
11-10-27 84.81 85.71 84.00 565,300 85.26 76.48
11-10-26 84.44 84.50 82.93 403,500 84.34 75.65
11-10-25 84.25 84.34 83.09 653,800 83.28 74.70
11-10-24 85.20 85.88 85.10 564,600 85.61 76.79
11-10-21 84.95 85.22 84.24 632,900 84.73 76.00
Date Open High Low Vol Cls adjCls
11-10-20 83.54 83.86 82.84 551,000 83.57 74.96
11-10-19 83.57 84.39 83.02 777,300 83.29 74.71
11-10-18 79.81 81.90 79.39 540,600 81.17 72.81
11-10-17 81.07 81.22 79.52 891,700 79.72 71.51
11-10-14 81.84 82.37 81.46 1,439,800 82.21 73.74
11-10-13 80.89 81.75 80.65 501,900 81.62 73.21
11-10-12 80.44 81.92 80.35 776,800 81.65 73.24
11-10-11 79.55 79.88 79.31 424,400 79.78 71.56
11-10-10 79.18 80.06 79.18 383,900 79.59 71.39
Date Open High Low Vol Cls adjCls
11-10-07 79.67 79.68 78.44 645,600 78.57 70.48
11-10-06 76.50 78.49 76.06 688,700 78.46 70.38
11-10-05 75.90 76.59 75.41 558,900 76.54 68.65
11-10-04 74.22 75.65 73.23 821,700 75.58 67.79
11-10-03 75.53 76.76 75.15 815,300 75.15 67.41
11-09-30 76.26 76.94 75.75 923,200 75.93 68.11
11-09-29 78.35 78.41 76.43 1,025,600 77.37 69.40
11-09-28 79.29 79.55 77.38 683,000 77.41 69.44
11-09-27 79.15 80.00 78.87 771,500 79.10 70.95
Date Open High Low Vol Cls adjCls
11-09-26 76.46 77.43 75.75 941,600 77.34 69.37
11-09-23 74.18 75.30 74.07 618,000 75.16 67.42
11-09-22 73.77 74.37 73.27 996,100 74.11 66.48
11-09-21 77.55 77.90 75.89 622,500 75.89 68.07
11-09-20 77.29 78.63 76.96 448,900 77.98 69.95
11-09-19 76.01 76.65 75.53 705,300 76.23 68.38
11-09-16 77.94 78.66 77.76 708,900 78.53 70.44
11-09-15 77.89 78.18 77.09 596,500 78.12 70.07
11-09-14 77.01 78.19 76.21 754,200 77.67 69.67
Date Open High Low Vol Cls adjCls
11-09-13 75.89 76.37 75.19 689,600 76.14 68.30
11-09-12 74.50 75.62 74.49 907,700 75.54 67.76
11-09-09 76.62 76.92 75.71 587,400 75.97 68.14
11-09-08 78.04 78.85 77.55 477,400 77.61 69.61
11-09-07 77.70 78.69 77.46 514,800 78.69 70.58
11-09-06 78.03 78.75 77.20 1,305,600 78.47 68.92
11-09-02 79.95 80.82 79.66 895,800 80.54 70.74
11-09-01 80.58 80.96 80.14 593,000 80.21 70.45
11-08-31 79.81 80.83 79.71 745,800 80.26 70.50
Date Open High Low Vol Cls adjCls
11-08-30 78.16 78.91 77.27 672,800 78.44 68.90
11-08-29 78.46 79.81 78.42 631,200 79.78 70.07
11-08-26 77.34 78.20 76.16 1,040,100 77.85 68.38
11-08-25 76.48 76.96 75.57 1,661,600 75.93 66.69
11-08-24 72.40 73.99 72.33 1,180,900 73.72 64.75
11-08-23 74.16 75.33 73.64 1,262,400 75.26 66.10
11-08-22 75.18 75.18 73.74 593,400 73.83 64.85
11-08-19 73.76 74.98 73.05 1,158,900 73.15 64.25
11-08-18 76.20 76.28 74.95 726,700 75.78 66.56
Date Open High Low Vol Cls adjCls
11-08-17 78.22 78.65 77.67 668,200 77.87 68.40
11-08-16 77.12 78.87 77.12 934,600 78.02 68.53
11-08-15 77.44 78.36 77.40 837,700 78.30 68.77
11-08-12 76.35 76.92 75.71 2,860,400 76.91 67.55
11-08-11 73.14 75.59 73.14 2,295,900 75.16 66.02
11-08-10 74.44 74.78 72.53 1,873,900 72.80 63.94
11-08-09 75.07 75.46 72.27 2,335,900 74.96 65.84
11-08-08 76.28 77.44 74.10 1,073,300 74.18 65.15
11-08-05 78.59 79.21 76.80 1,254,700 78.21 68.69
Date Open High Low Vol Cls adjCls
11-08-04 79.69 80.11 76.95 1,123,100 76.98 67.61
11-08-03 80.33 80.66 79.29 720,300 80.52 70.72
11-08-02 80.46 80.82 79.36 911,600 79.45 69.78
11-08-01 82.31 82.36 80.14 502,500 80.97 71.12
11-07-29 81.51 82.25 81.19 437,400 81.24 71.36
11-07-28 82.11 82.60 81.77 280,500 81.90 71.94
11-07-27 83.14 83.15 81.62 848,100 81.74 71.80
11-07-26 83.25 83.75 82.51 514,200 83.58 73.41
11-07-25 82.31 82.80 82.06 464,600 82.22 72.22
Date Open High Low Vol Cls adjCls
11-07-22 82.48 82.98 82.18 347,500 82.71 72.65
11-07-21 81.67 82.57 81.46 634,900 82.42 72.39
11-07-20 80.22 80.83 79.90 451,500 80.52 70.72
11-07-19 79.24 79.91 79.18 448,300 79.66 69.97
11-07-18 79.97 80.19 78.94 482,800 79.54 69.86
11-07-15 80.77 80.93 80.17 584,300 80.58 70.78
11-07-14 81.42 81.75 80.46 433,700 80.65 70.84
11-07-13 81.05 81.87 80.93 435,700 81.29 71.40
11-07-12 80.61 81.31 80.47 586,500 80.64 70.83
Date Open High Low Vol Cls adjCls
11-07-11 82.02 82.25 81.56 441,500 81.77 71.82
11-07-08 83.52 83.95 83.07 358,700 83.49 73.33
11-07-07 83.58 83.76 83.20 240,100 83.63 73.46
11-07-06 83.57 83.67 82.88 457,700 83.36 73.22
11-07-05 84.31 84.37 83.57 768,500 83.66 73.48
11-07-01 81.60 82.52 81.42 628,900 82.42 72.39
11-06-30 81.24 81.97 81.19 353,200 81.87 71.91
11-06-29 81.01 81.37 80.61 557,500 81.09 71.22
11-06-28 80.42 81.20 80.34 989,000 80.97 71.12
Date Open High Low Vol Cls adjCls
11-06-27 80.94 81.53 80.85 393,800 81.14 71.27
11-06-24 80.54 80.69 80.05 454,800 80.34 70.57
11-06-23 79.91 80.67 79.61 635,900 80.64 70.83
11-06-22 80.90 81.41 80.68 632,300 80.75 70.93
11-06-21 81.71 82.69 81.61 459,000 82.37 72.35
11-06-20 81.18 81.56 81.01 282,700 81.25 71.36
11-06-17 81.60 81.82 80.76 405,300 80.99 71.14
11-06-16 80.47 81.40 80.38 549,400 81.19 71.31
11-06-15 81.87 82.19 81.15 707,100 81.45 71.54
Date Open High Low Vol Cls adjCls
11-06-14 83.24 83.28 82.50 490,400 82.84 72.76
11-06-13 83.09 83.25 82.58 326,700 82.86 72.78
11-06-10 83.91 83.98 82.47 622,800 82.67 72.61
11-06-09 83.77 84.63 83.50 586,300 84.39 74.12
11-06-08 83.15 83.33 82.82 527,900 82.92 72.83
11-06-07 84.38 84.54 84.02 554,700 84.02 73.80
11-06-06 85.01 85.13 83.68 460,900 83.84 73.64
11-06-03 84.10 84.78 84.02 476,300 84.61 74.32
11-06-02 84.78 85.53 84.42 648,800 85.42 75.03
Date Open High Low Vol Cls adjCls
11-06-01 85.29 85.32 84.12 450,300 84.21 73.96
11-05-31 85.20 85.28 84.66 513,700 85.09 74.74
11-05-27 83.82 84.51 83.74 410,400 84.25 74.00
11-05-26 82.21 82.68 81.85 463,300 82.51 72.47
11-05-25 81.36 82.11 81.29 273,200 81.71 71.77
11-05-24 82.20 82.34 81.66 285,700 81.69 71.75
11-05-23 81.74 82.06 81.45 330,700 81.68 71.74
11-05-20 83.18 83.60 82.67 284,100 83.22 73.10
11-05-19 83.58 83.91 83.00 377,800 83.76 73.57
Date Open High Low Vol Cls adjCls
11-05-18 82.34 83.17 82.21 440,900 82.98 72.88
11-05-17 82.71 83.52 82.47 529,400 82.99 72.89
11-05-16 84.43 84.58 83.73 390,100 83.83 73.63
11-05-13 84.13 84.26 83.46 377,400 83.98 73.76
11-05-12 83.17 84.11 82.84 475,000 83.95 73.74
11-05-11 84.56 84.74 83.38 554,100 83.84 73.64
11-05-10 83.22 83.70 83.01 462,800 83.64 73.46
11-05-09 82.64 82.98 82.22 425,700 82.90 72.81
11-05-06 82.39 83.08 81.74 704,400 82.14 72.15
Date Open High Low Vol Cls adjCls
11-05-05 81.04 81.58 80.75 871,000 80.78 70.95
11-05-04 80.83 80.85 80.00 536,600 80.47 70.68
11-05-03 80.80 81.25 80.48 504,800 80.88 71.04
11-05-02 81.51 81.96 81.43 401,000 81.77 71.82
11-04-29 81.21 81.52 81.15 271,000 81.37 71.47
11-04-28 80.52 81.35 80.52 342,400 81.20 71.32
11-04-27 80.22 81.32 80.09 621,300 81.16 71.29
11-04-26 79.18 79.58 78.91 399,100 79.27 69.63
11-04-25 79.29 79.35 79.01 155,500 79.18 69.55
Date Open High Low Vol Cls adjCls
11-04-21 79.72 79.85 79.27 271,300 79.41 69.75
11-04-20 79.58 79.74 78.97 301,500 79.01 69.40
11-04-19 78.23 78.71 78.15 275,100 78.54 68.98
11-04-18 77.12 77.40 76.49 553,300 77.16 67.77
11-04-15 78.40 79.11 78.26 303,400 78.83 69.24
11-04-14 78.13 78.48 77.84 421,200 78.27 68.75
11-04-13 78.15 78.40 77.66 337,200 77.82 68.35
11-04-12 77.79 77.83 76.96 721,100 77.09 67.71
11-04-11 78.29 78.45 77.77 251,900 77.97 68.48
Date Open High Low Vol Cls adjCls
11-04-08 78.76 78.76 78.26 276,400 78.50 68.95
11-04-07 78.23 78.97 78.03 325,800 78.39 68.85
11-04-06 78.40 78.83 78.11 396,200 78.44 68.90
11-04-05 77.62 78.30 77.46 446,500 78.17 68.66
11-04-04 77.21 77.27 76.66 315,700 76.75 67.41
11-04-01 76.67 77.29 76.45 379,000 76.89 67.54
11-03-31 76.46 76.79 76.10 382,700 76.22 66.95
11-03-30 75.40 75.87 75.01 528,600 75.70 66.49
11-03-29 74.02 74.80 73.92 458,300 74.69 65.60
Date Open High Low Vol Cls adjCls
11-03-28 74.73 74.93 74.52 720,300 74.60 65.52
11-03-25 74.64 75.33 74.55 380,900 75.00 65.88
11-03-24 74.40 75.10 74.28 399,000 74.70 65.61
11-03-23 74.00 74.86 73.91 740,100 74.53 65.46
11-03-22 74.68 74.93 74.48 752,600 74.70 65.61
11-03-21 74.87 75.23 74.60 564,500 75.04 65.91
11-03-18 74.27 74.31 73.64 507,700 73.88 64.89
11-03-17 73.20 73.82 72.93 548,900 73.23 64.32
11-03-16 73.43 73.58 71.25 1,569,900 71.76 63.03
Date Open High Low Vol Cls adjCls
11-03-15 73.19 74.00 73.00 1,094,900 73.83 64.85
11-03-14 75.48 76.18 75.44 663,500 76.13 66.87
11-03-11 75.36 76.39 75.36 470,200 76.09 66.83
11-03-10 76.17 76.71 76.03 706,500 76.38 67.09
11-03-09 77.60 77.91 77.33 374,900 77.86 68.39
11-03-08 76.89 78.11 76.62 570,600 77.92 68.44
11-03-07 77.77 78.07 77.28 781,800 77.53 68.10
11-03-04 77.95 78.23 77.33 579,700 78.15 68.64
11-03-03 77.71 78.08 77.22 573,400 77.98 68.49
Date Open High Low Vol Cls adjCls
11-03-02 77.56 77.94 77.00 397,900 77.15 67.76
11-03-01 79.18 79.32 78.45 603,300 78.49 68.07
11-02-28 78.36 78.73 78.09 463,200 78.26 67.87
11-02-25 77.57 77.80 77.32 267,900 77.77 67.44
11-02-24 77.05 77.31 76.74 413,900 77.10 66.86
11-02-23 77.82 78.06 76.55 681,000 76.58 66.41
11-02-22 76.92 77.76 76.80 476,700 77.11 66.87
11-02-18 77.71 78.21 77.60 397,200 78.06 67.69
11-02-17 76.67 77.25 76.59 322,800 77.15 66.90
Date Open High Low Vol Cls adjCls
11-02-16 77.28 77.41 76.72 341,900 77.31 67.04
11-02-15 77.40 77.54 76.85 615,200 77.06 66.83
11-02-14 76.35 76.66 76.27 647,300 76.37 66.23
11-02-11 77.31 77.35 76.73 776,500 77.23 66.97
11-02-10 76.93 77.10 76.20 1,581,400 76.69 66.50
11-02-09 80.47 80.79 80.30 941,500 80.74 70.02
11-02-08 80.22 80.66 80.06 635,300 80.52 69.83
11-02-07 79.67 80.40 79.58 614,600 80.13 69.49
11-02-04 79.12 79.50 79.05 590,500 79.38 68.84
Date Open High Low Vol Cls adjCls
11-02-03 78.79 78.89 78.17 698,200 78.68 68.23
11-02-02 78.31 78.39 77.79 2,112,500 78.16 67.78
11-02-01 78.12 78.31 77.32 1,914,200 77.45 67.16
11-01-31 77.00 77.83 76.71 804,900 76.80 66.60
11-01-28 77.82 78.15 76.85 1,060,700 77.23 66.97
11-01-27 79.51 79.79 79.14 737,900 79.28 68.75
11-01-26 80.00 80.07 79.35 911,400 79.74 69.15
11-01-25 77.84 78.71 77.68 962,600 78.69 68.24
11-01-24 77.96 78.73 77.71 851,800 78.73 68.27
Date Open High Low Vol Cls adjCls
11-01-21 76.70 77.38 76.58 570,500 77.23 66.97
11-01-20 76.94 77.04 75.85 794,300 76.71 66.52
11-01-19 79.47 79.64 78.18 659,700 78.44 68.02
11-01-18 80.53 80.72 79.65 946,600 79.88 69.27
11-01-14 76.93 78.24 76.93 840,500 78.24 67.85
11-01-13 76.98 77.69 76.83 919,600 77.23 66.97
11-01-12 76.65 76.65 75.40 914,300 75.86 65.78
11-01-11 76.90 77.25 76.55 661,200 76.87 66.66
11-01-10 75.87 75.89 75.04 329,300 75.21 65.22
Date Open High Low Vol Cls adjCls
11-01-07 76.22 76.26 75.47 620,900 75.84 65.77
11-01-06 76.70 76.72 75.59 667,800 75.79 65.72
11-01-05 74.11 74.82 74.01 792,000 74.65 64.74
11-01-04 75.12 75.18 74.44 650,600 74.83 64.89
11-01-03 74.61 74.72 74.22 275,100 74.37 64.49
10-12-31 73.89 74.48 73.80 198,300 74.33 64.46
10-12-30 74.21 74.35 73.70 427,700 73.87 64.06
10-12-29 74.54 74.88 74.50 673,500 74.73 64.81
10-12-28 74.79 74.79 74.06 241,000 74.33 64.46
Date Open High Low Vol Cls adjCls
10-12-27 74.97 74.97 74.05 203,800 74.53 64.63
10-12-23 74.67 74.95 74.61 206,400 74.86 64.92
10-12-22 74.00 74.87 73.89 481,900 74.66 64.74
10-12-21 74.17 74.45 74.05 350,300 74.45 64.56
10-12-20 74.47 74.47 73.57 454,900 74.32 64.45
10-12-17 73.66 73.72 73.06 322,900 73.22 63.50
10-12-16 73.99 74.09 73.41 428,500 73.86 64.05
10-12-15 72.75 73.30 72.75 421,600 72.84 63.17
10-12-14 73.75 73.96 73.54 586,000 73.85 64.04
Date Open High Low Vol Cls adjCls
10-12-13 73.95 74.43 73.94 1,148,500 74.08 64.24
10-12-10 74.40 74.43 73.51 516,600 74.24 64.38
10-12-09 73.26 73.62 73.09 893,800 73.50 63.74
10-12-08 73.21 73.56 72.73 776,100 72.95 63.26
10-12-07 72.40 72.61 72.00 364,900 72.10 62.52
10-12-06 71.82 72.09 71.63 468,800 71.92 62.37
10-12-03 72.21 72.68 71.93 498,400 72.67 63.02
10-12-02 71.36 72.35 71.29 993,200 72.08 62.51
10-12-01 71.42 72.08 71.20 799,500 71.81 62.27
Date Open High Low Vol Cls adjCls
10-11-30 71.20 72.09 71.11 744,800 71.66 62.14
10-11-29 72.39 72.52 71.55 642,100 72.25 62.65
10-11-26 73.42 73.91 73.38 189,000 73.60 63.83
10-11-24 74.08 74.55 73.98 567,400 74.39 64.51
10-11-23 74.70 74.72 73.54 642,500 73.78 63.98
10-11-22 75.55 75.97 75.03 451,800 75.82 65.75
10-11-19 75.77 76.10 75.31 516,900 76.09 65.98
10-11-18 75.84 76.37 75.67 612,000 76.12 66.01
10-11-17 74.04 74.33 73.77 347,800 73.87 64.06
Date Open High Low Vol Cls adjCls
10-11-16 74.41 74.61 73.18 515,800 73.48 63.72
10-11-15 74.78 75.17 74.57 452,200 74.66 64.74
10-11-12 74.40 74.78 74.05 404,800 74.38 64.50
10-11-11 74.37 74.53 74.02 499,000 74.21 64.35
10-11-10 74.14 74.42 73.32 383,900 74.30 64.43
10-11-09 74.85 75.07 73.63 498,700 73.83 64.02
10-11-08 74.63 75.13 74.58 308,100 74.93 64.98
10-11-05 75.65 75.73 74.95 745,200 75.28 65.28
10-11-04 76.07 76.25 75.73 648,100 75.93 65.85
Date Open High Low Vol Cls adjCls
10-11-03 75.23 75.33 74.16 760,900 74.81 64.87
10-11-02 75.07 75.10 74.48 593,700 74.56 64.66
10-11-01 74.23 74.40 73.88 771,700 74.15 64.30
10-10-29 74.22 74.23 73.54 430,700 74.00 64.17
10-10-28 73.90 74.15 73.51 630,500 73.80 64.00
10-10-27 73.69 73.79 72.44 701,200 72.96 63.27
10-10-26 74.50 74.58 73.71 1,138,600 74.02 64.19
10-10-25 75.15 75.25 74.14 873,300 74.20 64.35
10-10-22 74.54 74.60 73.62 425,700 73.74 63.95
Date Open High Low Vol Cls adjCls
10-10-21 75.37 75.37 73.95 1,118,200 74.26 64.40
10-10-20 72.90 73.80 72.83 839,100 73.16 63.44
10-10-19 72.77 73.63 72.50 626,800 72.76 63.10
10-10-18 71.99 72.56 71.88 282,200 72.40 62.78
10-10-15 72.66 72.75 71.61 438,800 72.12 62.54
10-10-14 72.68 73.02 72.40 629,700 72.61 62.97
10-10-13 71.94 72.57 71.73 499,000 72.18 62.59
10-10-12 71.66 71.72 70.65 441,700 70.99 61.56
10-10-11 70.85 71.20 70.73 248,200 70.94 61.52
Date Open High Low Vol Cls adjCls
10-10-08 70.45 70.89 70.25 266,300 70.80 61.40
10-10-07 71.06 71.06 70.19 332,900 70.35 61.01
10-10-06 70.26 70.50 69.94 297,400 70.11 60.80
10-10-05 69.63 70.46 69.59 278,400 70.23 60.90
10-10-04 69.74 69.84 69.02 288,300 69.33 60.12
10-10-01 70.17 70.44 69.67 504,500 70.09 60.78
10-09-30 70.13 70.13 68.94 410,200 69.01 59.84
10-09-29 69.61 69.83 69.21 488,100 69.28 60.08
10-09-28 69.19 69.50 68.63 628,700 69.16 59.97
Date Open High Low Vol Cls adjCls
10-09-27 70.25 70.32 69.73 487,300 69.80 60.53
10-09-24 69.28 70.00 69.28 369,700 69.60 60.36
10-09-23 68.36 69.03 68.16 373,000 68.65 59.53
10-09-22 68.56 68.90 68.39 409,900 68.57 59.46
10-09-21 69.33 69.34 68.11 526,700 68.28 59.21
10-09-20 67.37 68.37 67.33 271,900 68.32 59.25
10-09-17 67.60 67.93 67.14 273,300 67.25 58.32
10-09-16 67.85 68.00 67.47 334,600 67.89 58.87
10-09-15 67.63 68.50 67.48 422,000 68.37 59.29
Date Open High Low Vol Cls adjCls
10-09-14 67.31 68.14 67.17 376,200 67.92 58.90
10-09-13 67.80 67.80 67.12 547,700 67.31 58.37
10-09-10 67.56 67.87 67.39 426,100 67.79 58.79
10-09-09 67.89 67.89 67.50 278,500 67.66 58.67
10-09-08 67.29 67.58 67.07 375,000 67.17 58.25
10-09-07 67.83 68.12 67.53 486,200 67.83 57.55
10-09-03 68.00 68.14 67.62 260,200 68.09 57.77
10-09-02 67.25 67.72 67.10 305,000 67.68 57.42
10-09-01 66.98 68.02 66.80 575,400 67.54 57.31
Date Open High Low Vol Cls adjCls
10-08-31 65.16 65.79 64.86 1,492,600 65.50 55.57
10-08-30 66.00 66.11 65.26 292,200 65.31 55.41
10-08-27 65.94 66.19 64.79 512,800 66.11 56.09
10-08-26 65.49 66.00 65.21 700,200 65.26 55.37
10-08-25 65.72 66.58 65.58 493,300 66.37 56.31
10-08-24 66.15 66.99 65.90 846,300 66.58 56.49
10-08-23 66.99 67.74 66.95 486,200 67.26 57.07
10-08-20 67.20 67.40 66.93 256,100 67.27 57.08
10-08-19 68.09 68.35 67.63 430,500 67.93 57.64
Date Open High Low Vol Cls adjCls
10-08-18 68.92 68.93 68.33 290,400 68.60 58.21
10-08-17 69.00 69.32 68.33 380,400 69.00 58.54
10-08-16 69.10 69.83 68.88 253,800 69.49 58.96
10-08-13 68.99 69.55 68.97 352,000 69.10 58.63
10-08-12 69.29 69.54 69.00 438,700 69.15 58.67
10-08-11 69.09 69.13 68.62 427,800 68.77 58.35
10-08-10 69.30 70.66 68.82 377,800 70.36 59.70
10-08-09 69.98 70.77 69.90 240,700 70.50 59.82
10-08-06 68.61 69.73 68.58 472,600 69.73 59.16
Date Open High Low Vol Cls adjCls
10-08-05 70.58 70.79 69.85 345,800 70.49 59.81
10-08-04 71.23 71.66 71.07 364,800 71.59 60.74
10-08-03 70.98 71.39 70.51 413,500 71.19 60.40
10-08-02 71.15 71.74 71.07 544,100 71.30 60.50
10-07-30 69.35 70.00 69.09 356,600 69.88 59.29
10-07-29 69.48 69.71 68.77 500,200 69.10 58.63
10-07-28 69.72 69.83 69.29 584,300 69.36 58.85
10-07-27 70.84 71.08 70.49 337,100 70.90 60.16
10-07-26 70.90 71.00 70.40 510,900 70.88 60.14
Date Open High Low Vol Cls adjCls
10-07-23 69.17 70.33 69.01 689,600 70.33 59.67
10-07-22 67.95 68.94 67.89 1,156,100 68.62 58.22
10-07-21 67.86 67.89 67.10 472,900 67.27 57.08
10-07-20 66.82 68.00 66.75 257,100 68.00 57.70
10-07-19 67.95 68.26 67.45 279,100 67.82 57.54
10-07-16 69.05 69.11 67.87 386,100 68.00 57.70
10-07-15 68.73 68.98 68.09 386,800 68.93 58.49
10-07-14 67.76 68.85 67.60 757,700 68.39 58.03
10-07-13 67.55 67.64 67.24 486,800 67.61 57.37
Date Open High Low Vol Cls adjCls
10-07-12 66.28 66.54 66.10 307,500 66.32 56.27
10-07-09 65.73 66.22 65.73 205,400 66.22 56.19
10-07-08 65.70 66.16 65.44 271,800 66.13 56.11
10-07-07 63.63 65.48 63.63 398,800 65.41 55.50
10-07-06 64.04 64.32 63.14 394,100 63.53 53.90
10-07-02 63.45 63.68 62.80 350,600 63.05 53.50
10-07-01 63.29 63.81 62.66 617,700 63.76 54.10
10-06-30 63.25 63.72 62.60 477,100 62.74 53.23
10-06-29 64.22 64.36 63.45 478,800 63.76 54.10
Date Open High Low Vol Cls adjCls
10-06-28 64.35 64.73 64.15 312,500 64.47 54.70
10-06-25 64.44 64.58 64.00 307,300 64.43 54.67
10-06-24 64.77 64.90 64.21 365,300 64.31 54.57
10-06-23 65.46 65.54 64.86 553,900 65.08 55.22
10-06-22 65.87 66.20 65.51 740,500 65.56 55.63
10-06-21 66.07 66.29 65.18 438,800 65.43 55.52
10-06-18 66.14 66.26 65.76 289,700 65.89 55.91
10-06-17 66.69 66.75 66.03 542,600 66.42 56.36
10-06-16 66.04 66.60 65.98 472,200 66.49 56.41
Date Open High Low Vol Cls adjCls
10-06-15 65.95 66.14 65.53 337,400 66.08 56.07
10-06-14 65.86 66.33 65.41 673,000 65.68 55.73
10-06-11 64.31 64.71 64.04 494,200 64.67 54.87
10-06-10 64.59 64.88 64.31 666,600 64.72 54.91
10-06-09 63.15 64.08 62.88 946,500 63.18 53.61
10-06-08 61.34 62.18 61.00 728,300 62.07 52.66
10-06-07 61.87 62.21 61.19 661,400 61.21 51.93
10-06-04 62.46 62.73 61.70 722,800 61.92 52.54
10-06-03 63.68 63.76 62.95 632,600 63.54 53.91
Date Open High Low Vol Cls adjCls
10-06-02 62.38 63.26 61.96 636,600 63.25 53.67
10-06-01 61.80 62.75 61.61 979,300 61.78 52.42
10-05-28 61.67 61.87 61.00 738,200 61.28 51.99
10-05-27 60.27 61.50 60.14 834,100 61.49 52.17
10-05-26 59.73 60.31 59.07 1,196,000 59.22 50.25
10-05-25 59.42 60.01 58.90 1,233,400 60.01 50.92
10-05-24 60.43 61.36 60.36 663,200 60.51 51.34
10-05-21 59.56 61.18 59.44 1,182,700 61.14 51.88
10-05-20 61.23 61.73 60.63 1,309,800 60.69 51.49
Date Open High Low Vol Cls adjCls
10-05-19 62.86 63.27 62.14 678,800 62.95 53.41
10-05-18 64.80 64.87 62.97 531,100 63.17 53.60
10-05-17 63.90 64.16 62.91 792,500 63.98 54.29
10-05-14 64.54 64.56 63.33 1,264,900 63.81 54.14
10-05-13 65.08 65.54 64.82 427,500 65.02 55.17
10-05-12 65.11 65.58 64.89 511,700 65.46 55.54
10-05-11 64.67 65.88 64.09 835,300 65.13 55.26
10-05-10 65.49 65.99 64.61 951,600 64.89 55.06
10-05-07 62.79 63.42 61.61 1,307,300 62.47 53.00
Date Open High Low Vol Cls adjCls
10-05-06 65.63 65.99 55.90 1,428,400 62.98 53.44
10-05-05 65.47 66.10 65.06 961,200 65.44 55.52
10-05-04 67.95 68.00 66.85 626,500 67.11 56.94
10-05-03 68.25 68.61 67.72 468,900 67.81 57.53
10-04-30 68.66 69.00 68.10 602,400 68.14 57.81
10-04-29 68.93 69.38 68.75 700,500 69.03 58.57
10-04-28 67.45 67.79 66.96 617,100 67.21 57.03
10-04-27 68.98 69.30 67.33 863,200 67.42 57.20
10-04-26 70.35 70.61 69.66 565,200 69.70 59.14
Date Open High Low Vol Cls adjCls
10-04-23 70.16 70.33 69.76 545,200 70.23 59.59
10-04-22 70.03 70.31 69.44 482,400 70.28 59.63
10-04-21 70.60 70.65 69.86 766,200 70.06 59.44
10-04-20 70.73 70.88 70.50 359,000 70.82 60.09
10-04-19 69.77 70.57 69.73 438,800 70.49 59.81
10-04-16 71.34 71.52 70.48 558,500 70.89 60.15
10-04-15 70.85 71.49 70.80 375,800 71.29 60.49
10-04-14 71.91 71.99 71.63 409,100 71.99 61.08
10-04-13 71.74 71.87 71.18 861,500 71.59 60.74
Date Open High Low Vol Cls adjCls
10-04-12 70.39 70.65 70.18 300,700 70.27 59.62
10-04-09 69.87 70.38 69.87 635,900 70.38 59.72
10-04-08 68.11 69.11 68.00 430,400 69.03 58.57
10-04-07 68.32 68.60 68.11 415,200 68.29 57.94
10-04-06 68.49 68.93 68.28 378,700 68.79 58.37
10-04-05 68.82 68.88 68.53 346,300 68.61 58.21
10-04-01 68.50 68.81 68.37 566,900 68.66 58.26
10-03-31 67.49 67.63 67.00 628,400 67.45 57.23
10-03-30 67.12 67.44 66.90 422,400 67.18 57.00
Date Open High Low Vol Cls adjCls
10-03-29 66.37 66.91 66.23 528,400 66.43 56.36
10-03-26 66.38 66.76 66.26 471,800 66.47 56.40
10-03-25 66.55 66.82 66.28 560,000 66.28 56.24
10-03-24 66.25 66.70 65.90 471,200 66.04 56.03
10-03-23 66.28 66.95 66.15 549,600 66.85 56.72
10-03-22 65.75 66.77 65.68 423,300 66.56 56.47
10-03-19 66.06 66.59 65.74 686,300 66.06 56.05
10-03-18 66.74 66.94 66.42 552,400 66.81 56.69
10-03-17 67.64 67.64 66.75 626,500 66.97 56.82
Date Open High Low Vol Cls adjCls
10-03-16 66.62 67.34 66.55 458,400 67.28 57.09
10-03-15 66.09 66.41 65.94 330,400 66.37 56.31
10-03-12 66.39 66.53 66.15 370,000 66.38 56.32
10-03-11 65.84 65.92 65.20 294,000 65.79 55.82
10-03-10 65.45 65.92 65.37 512,600 65.71 55.75
10-03-09 65.29 65.75 65.25 854,600 65.34 55.44
10-03-08 65.80 65.97 65.31 638,800 65.71 55.75
10-03-05 65.13 65.94 65.05 433,700 65.78 55.81
10-03-04 65.50 65.68 64.84 430,800 65.20 55.32
Date Open High Low Vol Cls adjCls
10-03-03 65.08 65.59 65.03 538,600 65.32 55.42
10-03-02 65.64 65.85 65.32 833,400 65.51 54.81
10-03-01 65.31 65.93 65.06 774,700 65.69 54.96
10-02-26 64.42 65.48 64.34 1,245,900 65.28 54.61
10-02-25 64.75 65.23 64.37 1,216,800 65.14 54.50
10-02-24 65.69 66.17 65.52 621,300 65.60 54.88
10-02-23 65.79 65.87 65.33 325,900 65.44 54.75
10-02-22 65.96 66.11 65.70 370,700 65.86 55.10
10-02-19 65.86 66.53 65.81 396,100 66.25 55.43
Date Open High Low Vol Cls adjCls
10-02-18 65.97 66.75 65.92 335,100 66.54 55.67
10-02-17 66.00 66.42 65.92 397,400 66.19 55.38
10-02-16 64.92 65.67 64.70 421,700 65.65 54.92
10-02-12 64.94 64.94 64.25 979,800 64.44 53.91
10-02-11 62.75 64.28 62.68 760,300 64.08 53.61
10-02-10 63.82 64.42 63.66 591,300 64.05 53.58
10-02-09 63.40 64.31 63.05 856,100 63.90 53.46
10-02-08 62.94 63.44 62.81 1,095,800 62.87 52.60
10-02-05 63.10 63.42 62.30 1,460,900 63.35 53.00
Date Open High Low Vol Cls adjCls
10-02-04 65.74 65.75 64.13 1,074,300 64.22 53.73
10-02-03 67.19 67.40 66.52 724,700 67.07 56.11
10-02-02 67.56 68.19 67.35 266,900 68.09 56.96
10-02-01 67.05 67.63 66.93 666,900 67.46 56.44
10-01-29 67.76 68.01 67.04 1,268,000 67.19 56.21
10-01-28 68.75 68.78 67.87 899,300 67.99 56.88
10-01-27 68.40 68.72 68.11 561,500 68.58 57.37
10-01-26 67.91 68.61 67.90 343,900 68.28 57.12
10-01-25 68.64 69.05 68.56 739,200 68.83 57.58
Date Open High Low Vol Cls adjCls
10-01-22 69.06 69.53 68.52 779,800 68.65 57.43
10-01-21 70.87 70.96 69.11 821,100 69.57 58.20
10-01-20 70.00 70.34 69.65 600,400 70.24 58.76
10-01-19 70.25 70.94 70.12 598,200 70.92 59.33
10-01-15 69.76 69.87 69.09 671,300 69.54 58.18
10-01-14 70.03 70.24 69.84 391,000 70.00 58.56
10-01-13 69.13 69.32 68.82 445,300 69.13 57.83
10-01-12 67.91 68.56 67.91 953,600 68.38 57.21
10-01-11 69.05 69.05 68.53 793,800 68.74 57.51
Date Open High Low Vol Cls adjCls
10-01-08 68.48 68.55 68.08 855,900 68.37 57.20
10-01-07 68.14 68.42 67.91 386,700 68.42 57.24
10-01-06 68.06 68.27 67.93 1,094,600 68.02 56.91
10-01-05 68.46 68.65 68.03 1,527,000 68.19 57.05
10-01-04 69.99 70.10 69.33 620,000 69.47 58.12
09-12-31 69.73 69.97 69.38 214,600 69.41 58.07
09-12-30 69.50 69.67 69.18 307,400 69.66 58.28
09-12-29 69.61 69.70 69.11 250,000 69.22 57.91
09-12-28 69.38 69.58 69.01 230,700 69.42 58.08
Date Open High Low Vol Cls adjCls
09-12-24 68.43 69.47 68.20 215,500 69.32 57.99
09-12-23 68.17 68.90 68.09 650,000 68.69 57.47
09-12-22 68.38 68.61 68.00 694,600 68.44 57.26
09-12-21 68.10 68.63 68.03 499,800 68.04 56.92
09-12-18 68.37 68.48 67.86 1,406,900 68.19 57.05
09-12-17 67.50 67.87 67.39 1,110,200 67.68 56.62
09-12-16 68.98 69.18 68.66 923,300 68.88 57.63
09-12-15 67.94 69.48 67.94 951,900 68.52 57.32
09-12-14 68.33 68.70 68.21 355,700 68.46 57.27
Date Open High Low Vol Cls adjCls
09-12-11 68.48 68.64 68.07 329,300 68.45 57.27
09-12-10 67.85 68.00 67.58 348,500 67.85 56.76
09-12-09 67.60 67.67 66.51 827,100 67.00 56.05
09-12-08 68.12 68.29 67.52 524,500 67.76 56.69
09-12-07 69.53 70.00 69.46 391,900 69.60 58.23
09-12-04 69.62 70.00 69.07 400,700 69.37 58.04
09-12-03 69.31 69.50 68.55 260,300 68.58 57.37
09-12-02 69.29 69.55 68.89 257,700 69.20 57.89
09-12-01 68.52 69.24 68.50 507,400 69.02 57.74
Date Open High Low Vol Cls adjCls
09-11-30 67.50 67.81 66.95 343,400 67.61 56.56
09-11-27 67.02 68.35 66.96 286,600 68.09 56.96
09-11-25 69.73 69.73 69.03 331,700 69.29 57.97
09-11-24 69.23 69.27 68.68 464,400 68.93 57.67
09-11-23 68.96 69.48 68.75 522,900 68.81 57.57
09-11-20 67.33 68.08 67.22 399,200 67.95 56.85
09-11-19 68.56 68.56 67.61 325,900 68.27 57.12
09-11-18 69.52 69.54 68.61 491,800 68.93 57.67
09-11-17 69.25 69.48 68.94 689,000 69.35 58.02
Date Open High Low Vol Cls adjCls
09-11-16 68.31 68.60 67.97 425,400 68.45 57.27
09-11-13 67.25 67.92 66.90 524,000 67.69 56.63
09-11-12 67.59 67.59 66.85 403,400 67.00 56.05
09-11-11 67.88 68.28 67.35 708,000 67.44 56.42
09-11-10 68.85 69.09 68.35 631,100 68.53 57.33
09-11-09 67.73 68.13 67.37 530,600 67.68 56.62
09-11-06 66.41 66.98 66.33 939,700 66.58 55.70
09-11-05 65.98 66.59 65.72 580,300 66.44 55.58
09-11-04 65.58 65.93 65.10 653,000 65.20 54.55
Date Open High Low Vol Cls adjCls
09-11-03 64.61 65.80 64.61 669,700 65.58 54.86
09-11-02 65.79 66.70 65.37 839,300 66.00 55.22
09-10-30 66.14 66.45 64.81 913,700 65.02 54.40
09-10-29 64.18 65.42 64.12 877,300 65.26 54.60
09-10-28 63.31 63.70 63.00 830,200 63.09 52.78
09-10-27 63.22 63.36 62.39 549,000 62.53 52.31
09-10-26 62.79 63.40 62.10 648,600 62.45 52.25
09-10-23 63.62 63.81 62.74 785,400 63.08 52.77
09-10-22 64.38 64.84 63.95 520,000 64.64 54.08
Date Open High Low Vol Cls adjCls
09-10-21 65.20 65.50 64.40 946,000 64.43 53.90
09-10-20 65.19 65.22 64.14 924,400 64.27 53.77
09-10-19 63.95 64.00 63.31 631,400 63.35 53.00
09-10-16 62.52 62.90 62.19 946,200 62.69 52.45
09-10-15 62.54 62.71 62.32 1,343,300 62.43 52.23
09-10-14 61.52 61.75 60.62 1,678,900 61.68 51.60
09-10-13 62.14 62.45 61.77 494,300 62.13 51.98
09-10-12 61.79 61.84 61.45 412,200 61.54 51.48
09-10-09 61.31 61.75 61.24 681,500 61.69 51.61
Date Open High Low Vol Cls adjCls
09-10-08 61.66 61.94 61.49 699,700 61.75 51.66
09-10-07 60.99 61.29 60.81 664,100 61.22 51.22
09-10-06 60.99 61.46 60.84 612,100 61.29 51.28
09-10-05 60.25 60.71 60.05 610,200 60.71 50.79
09-10-02 60.00 61.00 60.00 1,185,000 60.79 50.86
09-10-01 61.45 61.61 60.91 774,000 61.19 51.19
09-09-30 61.57 61.79 60.71 488,700 61.49 51.44
09-09-29 61.88 61.99 61.30 344,200 61.74 51.65
09-09-28 61.63 61.98 61.51 801,100 61.74 51.65
Date Open High Low Vol Cls adjCls
09-09-25 62.18 62.38 61.51 418,500 61.71 51.63
09-09-24 62.83 62.93 61.87 549,200 62.30 52.12
09-09-23 64.26 64.42 63.24 671,400 63.27 52.93
09-09-22 64.38 64.40 63.87 557,200 64.16 53.68
09-09-21 63.16 64.11 63.14 617,700 64.08 53.61
09-09-18 64.50 64.74 64.35 777,500 64.44 53.91
09-09-17 64.43 64.90 64.00 728,300 64.24 53.74
09-09-16 62.51 63.61 62.51 785,000 63.49 53.12
09-09-15 62.55 62.84 62.15 550,600 62.75 52.50
Date Open High Low Vol Cls adjCls
09-09-14 62.32 63.33 62.32 558,100 63.13 52.82
09-09-11 63.32 63.49 62.81 825,600 62.88 52.61
09-09-10 62.96 63.28 62.34 1,096,800 63.22 52.89
09-09-09 63.10 63.48 62.82 1,026,900 62.99 52.70
09-09-08 64.12 64.49 63.91 1,292,100 64.25 52.54
09-09-04 62.62 63.36 62.46 875,100 63.30 51.77
09-09-03 62.22 62.63 62.04 1,005,700 62.59 51.19
09-09-02 62.06 63.31 62.04 935,300 62.87 51.41
09-09-01 62.14 62.91 61.77 1,044,200 61.98 50.69
Date Open High Low Vol Cls adjCls
09-08-31 61.66 62.17 61.58 592,700 62.04 50.74
09-08-28 62.48 62.55 61.76 845,500 62.18 50.85
09-08-27 61.76 62.29 61.16 1,606,300 62.17 50.84
09-08-26 64.18 64.94 63.95 921,100 64.29 52.58
09-08-25 63.36 63.92 63.19 1,109,600 63.50 51.93
09-08-24 63.12 63.45 62.67 418,700 62.84 51.39
09-08-21 63.85 64.29 63.49 683,000 63.81 52.18
09-08-20 61.45 62.28 61.35 548,000 62.17 50.84
09-08-19 61.50 62.71 61.50 419,400 62.43 51.05
Date Open High Low Vol Cls adjCls
09-08-18 61.38 62.22 61.36 424,300 62.03 50.73
09-08-17 60.50 60.86 60.22 440,200 60.68 49.62
09-08-14 62.42 62.42 61.42 306,700 61.95 50.66
09-08-13 61.88 61.88 61.11 537,300 61.74 50.49
09-08-12 61.07 62.22 61.06 491,100 61.73 50.48
09-08-11 61.86 62.17 61.67 511,300 61.84 50.57
09-08-10 61.66 62.00 61.00 415,400 61.35 50.17
09-08-07 62.34 62.43 61.49 373,300 61.72 50.47
09-08-06 62.42 62.50 61.31 366,300 61.66 50.43
Date Open High Low Vol Cls adjCls
09-08-05 63.00 63.01 61.89 393,400 62.39 51.02
09-08-04 63.02 63.03 62.44 573,400 62.96 51.49
09-08-03 62.81 63.29 62.55 381,100 62.99 51.51
09-07-31 62.03 62.65 61.71 492,600 62.38 51.01
09-07-30 61.14 61.98 61.06 528,800 61.43 50.24
09-07-29 60.40 60.78 59.77 592,800 60.34 49.35
09-07-28 59.37 59.85 58.92 395,800 59.71 48.83
09-07-27 59.49 59.91 58.91 516,300 59.86 48.95
09-07-24 59.89 60.38 59.57 463,200 60.04 49.10
Date Open High Low Vol Cls adjCls
09-07-23 59.66 60.84 59.66 595,900 60.41 49.40
09-07-22 59.42 59.94 59.42 804,400 59.56 48.71
09-07-21 59.55 59.66 59.10 856,500 59.61 48.75
09-07-20 58.66 58.80 58.11 437,900 58.70 48.00
09-07-17 57.36 58.04 57.31 516,700 57.95 47.39
09-07-16 57.70 58.31 57.64 1,041,900 58.16 47.56
09-07-15 58.32 59.25 58.03 1,341,300 59.09 48.32
09-07-14 56.70 56.86 56.23 710,600 56.42 46.14
09-07-13 56.24 56.88 55.83 648,500 56.79 46.44
Date Open High Low Vol Cls adjCls
09-07-10 56.08 56.60 56.00 666,600 56.48 46.19
09-07-09 57.08 57.14 56.59 1,130,800 56.76 46.42
09-07-08 57.16 57.42 56.04 1,268,800 56.56 46.25
09-07-07 58.36 58.36 57.38 886,600 57.44 46.97
09-07-06 58.06 59.11 57.99 674,800 58.91 48.18
09-07-02 59.56 59.56 58.69 796,400 58.96 48.22
09-07-01 58.09 59.37 58.08 902,900 58.97 48.23
09-06-30 57.88 58.00 56.97 858,900 57.25 46.82
09-06-29 58.98 59.39 58.47 494,500 58.84 48.12
Date Open High Low Vol Cls adjCls
09-06-26 57.87 58.34 57.38 416,600 58.18 47.58
09-06-25 56.62 58.16 56.43 572,100 57.93 47.37
09-06-24 57.79 58.21 56.96 616,800 57.25 46.82
09-06-23 57.18 57.43 56.56 737,400 57.11 46.70
09-06-22 57.23 57.58 56.64 770,100 56.67 46.34
09-06-19 58.20 58.70 57.92 951,600 58.30 47.68
09-06-18 55.26 56.27 54.92 617,200 55.97 45.77
09-06-17 55.30 55.67 55.08 1,103,300 55.47 45.36
09-06-16 56.07 56.41 55.02 996,400 56.01 45.80
Date Open High Low Vol Cls adjCls
09-06-15 55.32 55.34 54.44 825,500 55.02 44.99
09-06-12 55.70 56.57 55.30 650,100 56.00 45.80
09-06-11 56.01 56.86 55.89 793,900 56.50 46.21
09-06-10 54.90 55.05 54.18 517,600 54.70 44.73
09-06-09 54.39 55.00 54.34 451,200 54.69 44.73
09-06-08 53.76 54.51 53.46 382,200 54.20 44.32
09-06-05 54.60 54.76 53.66 744,700 54.00 44.16
09-06-04 54.36 54.99 54.31 564,000 54.85 44.86
09-06-03 55.17 55.44 54.43 670,000 54.84 44.85
Date Open High Low Vol Cls adjCls
09-06-02 55.30 56.20 55.18 469,000 56.11 45.89
09-06-01 55.11 55.69 54.91 683,600 55.43 45.33
09-05-29 54.41 54.75 53.93 569,900 54.56 44.62
09-05-28 53.78 54.10 53.12 589,100 53.64 43.87
09-05-27 53.98 54.30 53.17 605,400 53.22 43.52
09-05-26 53.46 54.46 53.46 714,900 54.14 44.28
09-05-22 54.01 54.43 53.68 618,800 53.90 44.08
09-05-21 53.65 54.13 53.45 769,100 53.91 44.09
09-05-20 54.02 54.53 53.78 835,300 53.78 43.98
Date Open High Low Vol Cls adjCls
09-05-19 53.72 54.28 53.38 973,600 53.85 44.04
09-05-18 53.15 53.85 53.07 532,200 53.85 44.04
09-05-15 52.51 52.99 52.11 475,800 52.35 42.81
09-05-14 51.86 52.90 51.85 618,600 52.63 43.04
09-05-13 52.93 53.11 52.31 522,600 52.36 42.82
09-05-12 52.53 53.35 52.30 761,400 53.08 43.41
09-05-11 52.17 52.59 52.00 996,500 52.00 42.53
09-05-08 52.52 53.28 52.34 926,100 53.16 43.47
09-05-07 53.09 53.33 52.40 992,600 52.61 43.02
Date Open High Low Vol Cls adjCls
09-05-06 52.23 52.23 51.02 1,093,500 51.87 42.42
09-05-05 50.46 50.67 49.66 719,600 49.89 40.80
09-05-04 48.75 49.50 48.57 586,600 49.48 40.46
09-05-01 48.41 48.70 48.23 675,000 48.66 39.79
09-04-30 47.79 48.41 47.75 903,300 47.85 39.13
09-04-29 46.77 47.92 46.66 1,145,500 47.65 38.97
09-04-28 45.38 46.02 45.33 710,600 45.72 37.39
09-04-27 45.89 46.35 45.59 712,700 45.84 37.49
09-04-24 46.10 46.62 46.01 986,300 46.38 37.93
Date Open High Low Vol Cls adjCls
09-04-23 45.71 46.16 45.39 1,094,500 46.15 37.74
09-04-22 45.51 46.38 45.45 1,198,000 45.83 37.48
09-04-21 45.83 47.12 45.81 1,010,000 46.82 38.29
09-04-20 45.55 45.99 45.42 1,049,900 45.65 37.33
09-04-17 47.06 47.41 46.65 800,200 47.26 38.65
09-04-16 47.73 48.08 47.05 600,800 47.94 39.20
09-04-15 46.87 47.81 46.75 695,900 47.65 38.97
09-04-14 46.00 46.34 45.75 690,500 46.15 37.74
09-04-13 45.91 46.56 45.47 564,100 46.27 37.84
Date Open High Low Vol Cls adjCls
09-04-09 45.37 46.05 45.00 1,080,800 45.54 37.24
09-04-08 46.33 46.50 45.60 885,700 46.02 37.63
09-04-07 47.25 47.46 46.60 718,700 46.91 38.36
09-04-06 47.32 47.34 46.24 625,600 46.75 38.23
09-04-03 47.23 47.28 46.59 868,700 47.24 38.63
09-04-02 46.83 47.47 46.73 1,103,800 46.94 38.39
09-04-01 44.70 45.81 44.50 927,200 45.62 37.31
09-03-31 44.56 45.34 44.23 1,256,600 44.75 36.60
09-03-30 43.74 43.78 43.05 674,300 43.42 35.51
Date Open High Low Vol Cls adjCls
09-03-27 44.34 44.39 43.65 1,093,100 43.89 35.89
09-03-26 44.41 44.68 43.70 1,614,600 44.47 36.37
09-03-25 44.26 45.07 43.19 1,807,500 44.18 36.13
09-03-24 45.08 45.64 44.63 1,001,200 45.03 36.83
09-03-23 43.70 44.48 43.35 1,239,000 44.45 36.35
09-03-20 42.39 42.90 41.76 1,499,300 42.00 34.35
09-03-19 43.76 43.82 42.79 1,291,100 42.89 35.08
09-03-18 43.59 44.76 42.97 988,000 44.51 36.40
09-03-17 44.07 44.39 43.75 1,143,900 44.38 36.29
Date Open High Low Vol Cls adjCls
09-03-16 44.04 44.89 43.64 1,214,700 44.21 36.15
09-03-13 42.97 43.54 42.48 1,972,000 42.79 34.99
09-03-12 41.91 43.78 41.49 1,683,300 43.77 35.79
09-03-11 42.74 43.00 42.44 1,213,300 42.60 34.84
09-03-10 41.80 43.34 41.80 1,361,400 42.63 34.86
09-03-09 41.00 42.10 40.93 1,138,700 41.14 33.64
09-03-06 44.06 44.30 42.30 1,152,500 43.26 35.38
09-03-05 44.69 44.78 43.15 1,167,600 43.44 35.52
09-03-04 44.09 44.85 43.82 912,800 44.38 36.29
Date Open High Low Vol Cls adjCls
09-03-03 44.87 45.04 43.60 1,264,400 43.85 35.21
09-03-02 46.03 46.15 44.75 1,171,100 44.92 36.07
09-02-27 46.01 47.29 45.84 1,771,500 46.49 37.33
09-02-26 48.09 48.34 46.79 1,496,300 46.90 37.66
09-02-25 47.95 48.32 47.50 1,277,100 47.60 38.22
09-02-24 48.02 48.92 47.50 874,500 48.71 39.12
09-02-23 50.36 50.37 47.95 935,100 48.05 38.59
09-02-20 49.54 50.30 49.25 1,091,200 49.80 39.99
09-02-19 50.61 51.00 49.88 1,637,600 50.49 40.54
Date Open High Low Vol Cls adjCls
09-02-18 49.52 49.52 48.42 1,066,200 49.19 39.50
09-02-17 49.43 49.57 48.60 1,171,300 48.95 39.31
09-02-13 50.13 50.65 49.86 1,100,600 50.21 40.32
09-02-12 49.97 50.89 49.70 1,868,900 50.89 40.87
09-02-11 52.23 52.86 51.80 812,700 52.79 42.39
09-02-10 54.21 54.37 51.64 1,574,000 51.97 41.73
09-02-09 55.69 55.80 54.90 654,400 55.10 44.25
09-02-06 54.61 55.96 54.42 1,280,600 55.58 44.63
09-02-05 54.93 56.01 54.57 2,291,100 55.60 44.65
Date Open High Low Vol Cls adjCls
09-02-04 55.57 56.30 54.91 1,956,100 55.28 44.39
09-02-03 53.70 55.92 53.14 1,338,700 55.62 44.66
09-02-02 52.30 53.17 51.93 1,438,100 52.90 42.48
09-01-30 54.98 55.20 54.13 1,186,000 54.34 43.64
09-01-29 53.61 54.08 53.12 671,800 53.39 42.87
09-01-28 54.04 54.48 53.49 1,037,700 53.99 43.36
09-01-27 52.19 53.14 51.95 662,500 52.76 42.37
09-01-26 51.69 52.58 51.45 591,800 52.08 41.82
09-01-23 50.08 51.80 50.03 910,000 51.33 41.22
Date Open High Low Vol Cls adjCls
09-01-22 50.33 52.00 50.26 1,245,200 51.71 41.52
09-01-21 51.89 52.85 50.79 1,187,100 52.82 42.42
09-01-20 53.03 53.35 51.98 973,100 51.98 41.74
09-01-16 55.10 55.16 53.24 881,400 54.13 43.47
09-01-15 53.51 54.20 52.40 948,000 53.88 43.27
09-01-14 53.54 54.13 53.00 982,000 53.46 42.93
09-01-13 54.46 55.35 54.16 957,400 54.61 43.85
09-01-12 55.70 56.19 55.41 1,094,200 55.65 44.69
09-01-09 57.66 57.66 56.41 702,500 56.54 45.40
Date Open High Low Vol Cls adjCls
09-01-08 57.86 58.10 56.80 676,300 57.97 46.55
09-01-07 57.82 58.13 57.05 566,100 57.41 46.10
09-01-06 56.42 57.98 56.22 1,086,300 57.57 46.23
09-01-05 57.25 58.64 57.19 720,800 58.44 46.93
09-01-02 56.35 57.79 56.15 509,200 57.48 46.16
08-12-31 55.99 57.14 55.68 808,900 56.74 45.56
08-12-30 54.63 55.70 54.63 848,100 55.65 44.69
08-12-29 55.75 55.80 54.81 654,600 55.25 44.37
08-12-26 56.69 56.69 55.35 426,800 55.70 44.73
Date Open High Low Vol Cls adjCls
08-12-24 56.74 56.74 55.15 325,100 55.48 44.55
08-12-23 57.55 57.55 55.72 883,100 55.97 44.95
08-12-22 56.22 56.35 55.04 1,048,000 55.64 44.68
08-12-19 56.36 57.56 56.20 738,900 56.47 45.35
08-12-18 57.41 58.26 55.77 1,039,900 56.20 45.13
08-12-17 57.91 58.46 56.87 749,200 58.10 46.66
08-12-16 57.31 59.49 56.97 761,200 59.27 47.60
08-12-15 56.87 57.15 56.20 615,300 56.74 45.56
08-12-12 55.93 56.68 55.12 875,100 56.47 45.35
Date Open High Low Vol Cls adjCls
08-12-11 56.04 56.79 55.09 743,900 55.57 44.62
08-12-10 56.45 56.79 55.42 706,100 56.22 45.15
08-12-09 55.77 57.09 55.25 877,500 55.83 44.83
08-12-08 55.71 56.54 54.75 1,177,900 55.76 44.78
08-12-05 53.17 53.84 51.16 1,238,500 53.66 43.09
08-12-04 53.80 54.54 52.51 679,400 53.02 42.58
08-12-03 51.52 53.85 51.35 1,166,000 53.70 43.12
08-12-02 52.59 53.23 51.70 1,047,900 53.03 42.58
08-12-01 54.83 54.84 52.17 1,392,600 52.23 41.94
Date Open High Low Vol Cls adjCls
08-11-28 55.85 56.50 55.30 371,900 56.37 45.27
08-11-26 53.90 56.33 53.82 814,400 56.16 45.10
08-11-25 56.15 56.33 54.06 1,178,500 55.21 44.33
08-11-24 53.57 55.97 53.05 1,347,500 55.35 44.45
08-11-21 52.37 52.45 49.15 1,638,600 51.96 41.73
08-11-20 52.08 52.74 50.03 1,754,400 50.25 40.35
08-11-19 56.32 57.10 53.86 919,000 53.86 43.25
08-11-18 54.84 56.45 54.58 918,700 55.75 44.77
08-11-17 55.55 56.33 54.73 1,104,800 55.05 44.21
Date Open High Low Vol Cls adjCls
08-11-14 54.76 56.37 54.12 1,114,800 54.51 43.77
08-11-13 53.56 56.29 52.12 1,378,000 56.22 45.15
08-11-12 55.63 56.18 53.65 1,407,500 53.68 43.11
08-11-11 57.75 58.44 56.78 1,193,600 57.40 46.09
08-11-10 60.38 60.74 59.07 740,200 59.78 48.00
08-11-07 58.25 58.98 57.71 2,735,900 58.86 47.27
08-11-06 60.09 60.44 56.82 1,949,000 57.16 45.90
08-11-05 62.29 63.45 60.44 1,068,100 60.60 48.66
08-11-04 62.59 63.99 62.19 823,200 63.66 51.12
Date Open High Low Vol Cls adjCls
08-11-03 62.36 63.42 61.64 543,200 63.09 50.66
08-10-31 60.35 62.89 60.25 635,200 62.19 49.94
08-10-30 62.37 63.00 60.46 939,800 62.34 50.06
08-10-29 59.91 62.05 59.56 1,096,500 60.55 48.62
08-10-28 58.26 60.00 55.34 1,396,700 59.93 48.13
08-10-27 54.32 57.25 54.32 1,144,000 55.34 44.44
08-10-24 51.77 57.64 51.77 2,030,700 56.86 45.66
08-10-23 55.34 57.28 54.51 2,121,000 56.31 45.22
08-10-22 58.87 59.22 56.17 1,494,900 57.33 46.04
Date Open High Low Vol Cls adjCls
08-10-21 61.67 62.90 60.94 922,800 61.04 49.02
08-10-20 60.85 63.33 60.14 1,223,900 63.27 50.81
08-10-17 56.72 60.85 56.72 1,239,700 59.06 47.43
08-10-16 59.29 59.73 56.57 1,967,600 59.04 47.41
08-10-15 61.44 61.61 57.57 1,549,400 57.65 46.29
08-10-14 62.95 63.80 61.30 1,775,800 62.40 50.11
08-10-13 58.56 63.09 58.29 2,113,400 63.09 50.66
08-10-10 56.17 58.15 53.37 3,542,400 56.79 45.60
08-10-09 61.59 61.59 56.38 2,102,900 57.03 45.80
Date Open High Low Vol Cls adjCls
08-10-08 61.11 62.24 58.90 2,397,000 59.30 47.62
08-10-07 64.92 65.24 60.50 1,876,300 61.05 49.02
08-10-06 61.44 61.67 57.67 3,238,000 60.99 48.98
08-10-03 65.26 66.68 64.44 1,544,200 64.96 52.16
08-10-02 67.49 68.28 67.20 1,819,100 67.77 54.42
08-10-01 67.77 70.55 67.50 1,804,300 70.10 56.29
08-09-30 68.69 69.35 67.36 1,262,200 68.86 55.30
08-09-29 71.50 71.50 67.00 1,711,200 67.59 54.28
08-09-26 73.14 73.64 72.50 630,800 73.11 58.71
Date Open High Low Vol Cls adjCls
08-09-25 74.51 75.24 73.87 825,800 74.16 59.55
08-09-24 73.61 73.61 72.02 679,300 72.36 58.11
08-09-23 73.10 73.40 71.60 400,700 71.89 57.73
08-09-22 74.41 74.41 72.07 698,500 72.28 58.04
08-09-19 77.03 77.58 74.16 1,741,100 75.56 60.68
08-09-18 69.95 72.01 69.83 1,768,700 71.56 57.46
08-09-17 73.02 73.28 71.63 935,400 72.34 58.09
08-09-16 72.98 74.05 72.62 947,300 73.67 59.16
08-09-15 73.90 74.77 73.14 635,300 73.44 58.97
Date Open High Low Vol Cls adjCls
08-09-12 73.85 75.34 73.47 552,200 75.34 60.50
08-09-11 72.41 73.69 72.33 739,700 73.69 59.17
08-09-10 73.39 74.37 73.01 1,264,400 73.80 59.26
08-09-09 74.47 75.82 74.29 722,700 74.77 58.79
08-09-08 73.31 74.00 73.14 447,100 73.91 58.12
08-09-05 72.04 72.56 71.05 898,700 71.85 56.50
08-09-04 73.42 73.58 72.16 582,700 72.26 56.82
08-09-03 73.20 73.58 72.58 730,200 73.16 57.53
08-09-02 74.98 75.51 74.61 683,700 74.69 58.73
Date Open High Low Vol Cls adjCls
08-08-29 73.89 75.06 73.77 535,400 74.40 58.50
08-08-28 72.68 73.95 72.39 491,700 73.78 58.02
08-08-27 72.47 73.07 72.17 332,900 72.59 57.08
08-08-26 71.93 73.00 71.89 389,300 72.41 56.94
08-08-25 74.16 74.45 73.63 352,900 73.76 58.00
08-08-22 73.63 74.24 73.58 362,100 74.06 58.24
08-08-21 72.75 73.55 72.35 374,000 72.99 57.40
08-08-20 72.93 73.43 72.50 318,900 73.33 57.66
08-08-19 73.86 73.92 73.10 425,200 73.39 57.71
Date Open High Low Vol Cls adjCls
08-08-18 73.81 74.60 73.45 423,600 74.10 58.27
08-08-15 73.82 74.49 73.63 370,900 74.39 58.50
08-08-14 72.97 73.79 72.91 980,500 73.56 57.84
08-08-13 74.35 74.55 73.53 456,300 74.38 58.49
08-08-12 75.99 76.09 75.34 372,200 75.51 59.38
08-08-11 76.36 76.97 76.06 603,700 76.38 60.06
08-08-08 74.83 76.65 74.72 627,200 76.65 60.27
08-08-07 74.19 74.20 73.12 334,100 73.25 57.60
08-08-06 73.10 74.12 72.89 453,800 74.01 58.20
Date Open High Low Vol Cls adjCls
08-08-05 72.60 73.47 72.33 549,400 73.46 57.76
08-08-04 71.07 71.44 70.76 409,200 71.25 56.03
08-08-01 70.26 70.53 69.50 705,500 69.67 54.78
08-07-31 70.02 70.64 69.94 570,300 70.38 55.34
08-07-30 70.25 70.89 70.20 519,700 70.78 55.66
08-07-29 70.12 70.49 69.83 718,200 70.44 55.39
08-07-28 71.04 71.19 70.43 463,700 70.43 55.38
08-07-25 71.55 71.58 70.87 446,400 71.08 55.89
08-07-24 72.79 72.81 71.84 846,500 71.94 56.57
Date Open High Low Vol Cls adjCls
08-07-23 72.56 73.34 72.49 644,300 73.17 57.54
08-07-22 70.94 72.87 70.90 685,600 72.77 57.22
08-07-21 72.25 73.15 71.90 1,029,000 72.59 57.08
08-07-18 73.52 73.61 73.06 908,700 73.56 57.84
08-07-17 73.94 74.30 73.43 878,400 74.21 58.35
08-07-16 70.43 72.67 70.22 1,203,300 72.41 56.94
08-07-15 69.44 71.11 69.07 1,070,700 70.33 55.30
08-07-14 69.55 70.22 69.53 1,023,100 69.87 54.94
08-07-11 69.55 70.15 68.66 965,700 69.02 54.27
Date Open High Low Vol Cls adjCls
08-07-10 70.96 71.00 70.24 585,500 70.73 55.62
08-07-09 71.06 72.06 71.06 826,700 71.29 56.06
08-07-08 69.85 70.96 69.63 1,007,000 70.81 55.68
08-07-07 69.65 70.57 69.50 1,119,400 70.10 55.12
08-07-03 71.72 71.89 70.80 639,800 71.49 56.22
08-07-02 71.80 71.98 70.51 1,148,400 70.56 55.48
08-07-01 71.85 73.06 71.70 1,110,300 72.38 56.92
08-06-30 74.38 74.67 73.70 751,800 73.87 58.09
08-06-27 73.19 73.66 72.52 389,600 72.70 57.17
Date Open High Low Vol Cls adjCls
08-06-26 74.50 74.65 73.57 951,200 73.81 58.04
08-06-25 72.56 74.24 72.56 698,800 73.87 58.09
08-06-24 72.50 73.32 72.43 853,300 73.02 57.42
08-06-23 73.28 74.66 73.18 1,454,300 74.21 58.35
08-06-20 73.04 73.53 72.60 1,200,900 73.20 57.56
08-06-19 73.78 73.97 72.34 1,069,400 73.31 57.65
08-06-18 74.53 74.73 74.21 538,500 74.54 58.61
08-06-17 75.79 75.97 74.97 618,600 75.19 59.13
08-06-16 75.25 75.74 74.85 667,100 75.74 59.56
Date Open High Low Vol Cls adjCls
08-06-13 75.24 76.49 75.06 607,900 76.27 59.97
08-06-12 75.59 75.67 75.00 3,487,700 75.02 58.99
08-06-11 76.58 77.05 76.50 454,600 76.63 60.26
08-06-10 77.44 77.82 77.25 338,300 77.56 60.99
08-06-09 78.70 78.70 77.47 432,800 78.00 61.33
08-06-06 77.87 78.46 77.46 607,800 77.46 60.91
08-06-05 78.57 79.60 78.37 758,300 79.60 62.59
08-06-04 76.98 77.79 76.88 1,277,400 77.55 60.98
08-06-03 78.18 78.28 77.04 698,000 77.24 60.74
Date Open High Low Vol Cls adjCls
08-06-02 77.65 77.77 76.94 753,000 77.03 60.57
08-05-30 78.38 78.80 78.17 420,700 78.62 61.82
08-05-29 78.54 78.80 78.15 646,500 78.68 61.87
08-05-28 77.69 78.45 77.63 1,035,500 78.34 61.60
08-05-27 76.86 77.59 76.82 902,400 77.40 60.86
08-05-23 78.05 78.78 77.86 570,100 78.46 61.70
08-05-22 78.06 78.74 78.01 1,266,900 78.40 61.65
08-05-21 79.27 79.42 78.61 1,177,600 78.83 61.99
08-05-20 79.92 80.10 79.49 617,600 79.98 62.89
Date Open High Low Vol Cls adjCls
08-05-19 80.61 80.66 79.93 1,262,400 79.97 62.88
08-05-16 80.32 81.16 80.20 335,100 81.00 63.69
08-05-15 78.96 80.01 78.81 1,482,700 79.84 62.78
08-05-14 79.89 80.30 79.61 1,278,200 79.83 62.77
08-05-13 80.96 81.18 80.04 605,800 80.78 63.52
08-05-12 81.86 82.61 81.77 271,000 82.52 64.89
08-05-09 80.64 81.61 80.49 540,300 81.35 63.97
08-05-08 81.05 81.05 80.25 533,800 80.85 63.58
08-05-07 81.26 82.27 81.00 470,800 81.05 63.73
Date Open High Low Vol Cls adjCls
08-05-06 81.35 82.17 81.14 444,200 82.07 64.54
08-05-05 82.21 83.04 82.21 241,800 82.73 65.05
08-05-02 82.65 82.76 81.77 410,200 82.37 64.77
08-05-01 81.42 82.95 81.17 546,100 82.80 65.11
08-04-30 81.87 82.63 81.80 653,900 81.90 64.40
08-04-29 80.23 80.37 79.57 527,400 79.86 62.80
08-04-28 81.42 81.90 81.12 435,400 81.50 64.09
08-04-25 82.18 82.23 81.52 533,600 81.93 64.43
08-04-24 81.47 82.68 80.94 359,200 82.42 64.81
Date Open High Low Vol Cls adjCls
08-04-23 81.30 82.30 81.24 337,500 81.95 64.44
08-04-22 82.35 83.14 82.32 238,100 82.67 65.01
08-04-21 82.36 83.27 82.10 458,900 83.26 65.47
08-04-18 83.92 84.11 82.86 473,700 83.11 65.35
08-04-17 82.99 83.72 82.71 604,500 83.52 65.68
08-04-16 82.87 83.70 82.71 493,000 83.62 65.75
08-04-15 83.82 83.82 83.07 260,700 83.47 65.64
08-04-14 84.28 84.54 83.86 352,400 84.00 66.05
08-04-11 83.48 83.64 82.71 457,400 82.78 65.09
Date Open High Low Vol Cls adjCls
08-04-10 84.75 85.26 84.00 326,000 84.69 66.60
08-04-09 84.00 84.48 83.72 354,500 83.95 66.01
08-04-08 84.53 84.88 84.25 327,700 84.86 66.73
08-04-07 85.82 85.94 84.65 530,500 84.93 66.78
08-04-04 85.29 86.19 85.16 1,125,100 85.99 67.62
08-04-03 84.19 85.00 84.15 1,100,500 84.88 66.74
08-04-02 83.91 84.52 83.72 1,046,000 84.01 66.06
08-04-01 82.72 84.61 82.68 1,159,500 84.51 66.45
08-03-31 80.98 81.52 80.87 906,000 81.32 63.95
Date Open High Low Vol Cls adjCls
08-03-28 82.80 83.00 82.10 1,092,800 82.12 64.57
08-03-27 84.40 84.40 83.30 850,500 83.30 65.50
08-03-26 84.18 84.34 83.01 622,800 84.05 66.09
08-03-25 81.54 82.82 80.71 705,600 82.75 65.07
08-03-24 80.05 81.95 80.05 481,000 81.57 64.14
08-03-20 79.75 80.50 79.15 479,200 80.36 63.19
08-03-19 81.35 81.67 79.35 645,900 79.36 62.40
08-03-18 81.67 82.29 81.21 583,600 82.10 64.56
08-03-17 79.04 79.76 78.39 910,500 79.12 62.22
Date Open High Low Vol Cls adjCls
08-03-14 82.23 82.35 80.42 638,600 80.72 63.47
08-03-13 82.49 82.67 81.60 605,200 82.54 64.90
08-03-12 81.87 82.65 81.63 429,000 81.90 64.40
08-03-11 81.86 82.04 80.80 523,300 81.71 64.25
08-03-10 81.06 81.34 80.20 366,600 80.37 63.20
08-03-07 80.72 81.58 80.47 455,900 80.68 63.44
08-03-06 82.10 82.15 81.25 411,900 81.36 63.98
08-03-05 81.67 82.64 81.45 743,800 82.11 64.57
08-03-04 81.45 82.46 81.25 476,500 82.29 63.89
Date Open High Low Vol Cls adjCls
08-03-03 82.66 82.88 81.92 735,400 82.41 63.99
08-02-29 83.15 83.24 81.98 908,900 82.10 63.75
08-02-28 84.71 84.93 84.10 403,100 84.62 65.70
08-02-27 85.16 85.72 84.64 561,900 84.84 65.87
08-02-26 83.31 84.74 83.21 586,900 84.35 65.49
08-02-25 82.59 83.54 81.85 448,800 83.39 64.75
08-02-22 82.61 82.61 81.50 319,300 82.58 64.12
08-02-21 82.56 82.56 81.56 392,800 81.74 63.47
08-02-20 80.48 81.75 80.46 600,200 81.60 63.36
Date Open High Low Vol Cls adjCls
08-02-19 82.96 83.12 82.03 502,500 82.19 63.82
08-02-15 83.00 83.77 82.55 539,800 83.55 64.87
08-02-14 85.91 86.34 84.58 907,300 85.00 66.00
08-02-13 82.86 82.95 81.00 528,000 81.62 63.37
08-02-12 81.89 83.43 81.56 665,900 83.03 64.47
08-02-11 80.06 80.86 79.37 515,200 80.73 62.68
08-02-08 79.35 79.92 79.15 446,200 79.68 61.87
08-02-07 79.26 80.08 78.60 515,300 79.37 61.63
08-02-06 79.97 81.20 79.39 621,800 80.07 62.17
Date Open High Low Vol Cls adjCls
08-02-05 80.33 80.66 79.65 545,800 79.78 61.95
08-02-04 82.00 82.04 81.03 478,500 81.56 63.33
08-02-01 81.00 82.17 80.57 725,900 82.01 63.68
08-01-31 79.24 81.08 78.93 1,478,600 80.77 62.71
08-01-30 79.24 79.94 78.31 633,900 78.80 61.18
08-01-29 79.06 79.85 78.30 576,400 79.40 61.65
08-01-28 78.72 79.31 77.66 542,200 79.12 61.43
08-01-25 80.07 80.07 78.50 604,600 78.85 61.22
08-01-24 78.93 80.19 78.04 1,062,900 79.82 61.98
Date Open High Low Vol Cls adjCls
08-01-23 74.12 76.50 73.39 1,084,400 76.32 59.26
08-01-22 74.17 76.78 74.00 1,035,300 76.73 59.58
08-01-18 78.25 79.01 77.05 729,000 77.62 60.27
08-01-17 79.12 79.51 77.36 926,200 77.46 60.14
08-01-16 81.17 81.51 79.75 1,321,100 80.37 62.40
08-01-15 80.06 80.11 78.53 821,500 78.75 61.15
08-01-14 81.73 81.73 80.51 568,700 80.79 62.73
08-01-11 80.20 80.86 79.60 2,283,400 79.99 62.11
08-01-10 82.53 83.58 82.39 1,192,300 83.25 64.64
Date Open High Low Vol Cls adjCls
08-01-09 84.58 84.58 83.25 1,281,800 84.08 65.28
08-01-08 85.77 85.94 84.79 786,100 84.94 65.95
08-01-07 85.25 85.51 84.53 1,717,700 85.01 66.01
08-01-04 84.83 85.07 83.60 781,900 83.68 64.97
08-01-03 84.74 85.81 84.68 713,000 85.31 66.24
08-01-02 86.30 86.40 84.70 726,300 85.06 66.05
07-12-31 85.39 86.60 85.39 290,500 85.83 66.64
07-12-28 86.00 87.07 85.35 417,100 86.21 66.94
07-12-27 87.23 87.28 86.13 265,300 86.37 67.06
Date Open High Low Vol Cls adjCls
07-12-26 86.58 87.11 86.08 402,500 86.77 67.37
07-12-24 85.88 86.98 85.74 124,000 86.57 67.22
07-12-21 85.84 86.56 85.84 567,000 86.33 67.03
07-12-20 85.06 85.65 84.60 597,500 85.48 66.37
07-12-19 85.07 85.54 84.51 482,800 84.90 65.92
07-12-18 86.11 86.58 85.31 726,500 85.72 66.56
07-12-17 85.11 86.05 85.01 830,900 85.57 66.44
07-12-14 85.85 86.25 85.20 708,300 85.53 66.41
07-12-13 86.32 86.65 85.70 960,200 86.51 67.17
Date Open High Low Vol Cls adjCls
07-12-12 88.50 88.81 86.92 857,300 88.01 68.34
07-12-11 87.44 87.70 86.05 494,700 86.05 66.81
07-12-10 87.00 87.59 86.66 422,800 87.44 67.89
07-12-07 86.85 86.93 85.91 829,400 86.91 67.48
07-12-06 87.25 87.81 86.50 530,300 87.31 67.79
07-12-05 87.50 87.95 87.00 548,600 87.80 68.17
07-12-04 87.48 87.91 87.08 568,100 87.50 67.94
07-12-03 89.42 89.78 88.70 480,800 89.31 69.35
07-11-30 91.68 91.83 89.89 544,900 90.58 70.33
Date Open High Low Vol Cls adjCls
07-11-29 92.17 92.45 91.71 585,500 91.95 71.39
07-11-28 90.62 92.35 90.59 485,600 92.23 71.61
07-11-27 88.14 88.73 87.43 476,300 88.50 68.72
07-11-26 89.91 90.41 88.27 386,800 88.27 68.54
07-11-23 89.02 89.55 88.42 180,400 89.32 69.35
07-11-21 88.39 89.20 87.25 901,800 87.99 68.32
07-11-20 88.76 89.89 88.73 528,900 89.58 69.55
07-11-19 88.40 88.80 86.85 536,400 87.45 67.90
07-11-16 89.42 89.42 88.38 327,400 89.30 69.34
Date Open High Low Vol Cls adjCls
07-11-15 89.37 89.97 88.55 396,100 88.93 69.05
07-11-14 90.44 90.70 89.44 622,400 89.44 69.45
07-11-13 89.79 90.60 89.37 636,100 90.60 70.35
07-11-12 88.45 89.26 87.87 1,718,300 88.03 68.35
07-11-09 90.12 90.26 89.08 377,700 89.19 69.25
07-11-08 91.79 91.81 90.29 639,000 91.37 70.94
07-11-07 92.62 93.12 91.46 539,800 91.50 71.05
07-11-06 92.19 92.55 91.95 321,600 92.55 71.86
07-11-05 90.68 91.64 90.68 332,200 91.34 70.92
Date Open High Low Vol Cls adjCls
07-11-02 91.15 91.80 90.50 515,500 91.75 71.24
07-11-01 91.05 91.21 90.30 300,700 90.30 70.11
07-10-31 91.27 91.85 90.75 270,300 91.75 71.24
07-10-30 90.85 91.09 90.59 251,500 90.66 70.39
07-10-29 90.57 90.96 90.33 186,900 90.96 70.63
07-10-26 90.32 90.76 90.19 318,600 90.62 70.36
07-10-25 90.65 90.70 90.00 620,800 90.44 70.22
07-10-24 91.17 91.33 90.00 322,000 90.95 70.62
07-10-23 90.89 90.95 89.96 223,100 90.66 70.39
Date Open High Low Vol Cls adjCls
07-10-22 89.08 89.84 88.93 231,400 89.74 69.68
07-10-19 91.15 91.39 90.30 421,700 90.30 70.11
07-10-18 91.88 92.04 91.51 351,000 91.82 71.29
07-10-17 91.06 91.36 90.43 783,100 91.12 70.75
07-10-16 88.75 89.57 88.60 313,400 89.15 69.22
07-10-15 90.48 90.64 89.41 289,600 89.94 69.83
07-10-12 89.26 90.00 88.82 213,000 89.93 69.83
07-10-11 89.54 90.38 88.97 445,200 89.74 69.68
07-10-10 88.50 89.71 88.40 416,700 89.00 69.10
Date Open High Low Vol Cls adjCls
07-10-09 89.20 89.79 88.60 420,300 89.79 69.72
07-10-08 89.38 89.91 89.09 301,000 89.48 69.48
07-10-05 90.08 90.63 90.07 275,700 90.44 70.22
07-10-04 90.78 91.23 90.30 322,800 90.61 70.35
07-10-03 89.56 89.58 88.79 384,900 89.00 69.10
07-10-02 88.86 89.41 88.71 310,800 89.37 69.39
07-10-01 88.64 89.64 88.61 363,300 89.14 69.21
07-09-28 87.92 88.09 86.86 288,000 87.73 68.12
07-09-27 88.75 88.86 87.30 434,100 87.80 68.17
Date Open High Low Vol Cls adjCls
07-09-26 87.80 88.13 87.26 591,800 87.82 68.19
07-09-25 86.16 87.49 86.05 750,600 87.41 67.87
07-09-24 86.74 87.00 86.14 395,500 86.18 66.91
07-09-21 86.90 87.03 86.62 359,100 86.73 67.34
07-09-20 86.15 86.33 85.65 313,700 85.93 66.72
07-09-19 85.99 86.32 85.63 521,700 85.78 66.60
07-09-18 84.74 86.69 84.48 825,200 86.48 67.15
07-09-17 84.07 84.72 83.55 267,100 83.83 65.09
07-09-14 83.76 84.90 83.69 614,800 84.07 65.28
Date Open High Low Vol Cls adjCls
07-09-13 85.78 85.90 85.29 360,300 85.69 66.53
07-09-12 84.36 85.60 84.36 706,700 85.53 66.41
07-09-11 85.45 86.15 85.44 797,900 85.88 65.42
07-09-10 85.27 85.29 83.80 578,700 84.52 64.38
07-09-07 85.88 86.20 85.16 743,000 85.65 65.25
07-09-06 85.18 86.16 84.63 752,100 85.82 65.38
07-09-05 85.45 85.51 84.63 442,700 85.15 64.86
07-09-04 83.77 85.68 83.75 558,300 85.53 65.15
07-08-31 84.45 85.79 84.20 509,300 85.42 65.07
Date Open High Low Vol Cls adjCls
07-08-30 82.48 84.59 82.35 627,400 83.65 63.72
07-08-29 82.20 82.74 81.62 358,600 82.70 63.00
07-08-28 82.50 82.71 81.13 332,400 81.25 61.89
07-08-27 83.43 83.43 82.60 393,500 82.86 63.12
07-08-24 82.72 83.25 82.45 498,100 83.17 63.36
07-08-23 81.68 82.20 81.26 603,500 81.77 62.29
07-08-22 79.96 80.43 79.73 1,461,300 80.05 60.98
07-08-21 79.13 79.34 78.71 750,600 79.10 60.26
07-08-20 80.35 80.40 78.92 1,217,700 79.52 60.58
Date Open High Low Vol Cls adjCls
07-08-17 79.70 80.15 78.50 1,241,500 78.93 60.13
07-08-16 79.73 80.00 77.29 1,247,600 78.99 60.17
07-08-15 81.78 82.55 80.91 475,200 81.05 61.74
07-08-14 82.31 82.69 80.99 397,200 81.09 61.77
07-08-13 82.65 82.96 82.17 360,300 82.32 62.71
07-08-10 83.40 84.19 82.00 887,300 82.99 63.22
07-08-09 84.80 85.98 82.13 1,636,200 82.38 62.75
07-08-08 84.15 84.97 83.68 596,900 84.48 64.35
07-08-07 81.16 82.95 81.09 466,700 82.37 62.75
Date Open High Low Vol Cls adjCls
07-08-06 81.78 82.04 81.12 421,200 82.01 62.47
07-08-03 82.22 82.44 81.46 435,200 81.46 62.05
07-08-02 81.90 82.23 81.12 392,400 81.83 62.34
07-08-01 80.77 82.04 80.52 429,300 81.83 62.34
07-07-31 81.81 82.67 81.59 497,700 81.68 62.22
07-07-30 80.94 81.48 80.34 520,600 81.31 61.94
07-07-27 81.54 81.82 80.70 758,200 80.74 61.51
07-07-26 82.42 82.80 80.45 1,025,600 80.96 61.67
07-07-25 84.41 84.58 83.43 587,100 84.07 64.04
Date Open High Low Vol Cls adjCls
07-07-24 85.26 85.48 84.24 582,500 84.41 64.30
07-07-23 85.95 86.15 85.53 432,400 85.65 65.25
07-07-20 86.10 86.20 85.03 573,800 85.18 64.89
07-07-19 84.26 85.07 84.23 363,900 84.77 64.58
07-07-18 85.49 85.84 84.60 861,200 85.02 64.77
07-07-17 85.33 85.88 85.18 345,800 85.54 65.16
07-07-16 85.49 86.01 85.49 444,600 85.67 65.26
07-07-13 85.39 85.93 85.24 408,600 85.73 65.31
07-07-12 84.55 85.19 84.39 868,800 84.92 64.69
Date Open High Low Vol Cls adjCls
07-07-11 84.56 84.87 83.74 403,500 84.12 64.08
07-07-10 84.37 84.62 83.63 357,900 83.77 63.81
07-07-09 83.85 84.70 83.82 464,500 84.25 64.18
07-07-06 83.13 83.20 82.80 541,600 83.12 63.32
07-07-05 84.15 84.20 83.28 586,000 83.40 63.53
07-07-03 83.78 83.78 83.44 306,900 83.65 63.72
07-07-02 83.76 84.36 83.76 333,000 84.28 64.20
07-06-29 83.70 83.71 83.04 650,600 83.31 63.46
07-06-28 82.98 83.29 82.87 1,236,400 83.20 63.38
Date Open High Low Vol Cls adjCls
07-06-27 84.93 85.43 84.87 527,100 85.12 64.84
07-06-26 85.13 85.54 84.83 480,400 84.89 64.67
07-06-25 84.06 85.01 83.82 610,600 84.19 64.13
07-06-22 84.92 85.05 83.83 340,200 84.04 64.02
07-06-21 84.48 84.60 84.10 1,119,700 84.21 64.15
07-06-20 85.91 85.98 84.98 405,600 85.00 64.75
07-06-19 86.27 86.37 85.51 597,600 85.76 65.33
07-06-18 86.71 86.95 86.48 344,400 86.79 66.11
07-06-15 86.00 86.30 85.61 376,800 85.77 65.34
Date Open High Low Vol Cls adjCls
07-06-14 84.70 85.23 84.67 380,700 85.01 64.76
07-06-13 83.95 84.49 83.84 309,500 84.41 64.30
07-06-12 84.61 84.82 83.93 580,500 84.03 64.01
07-06-11 83.17 83.98 83.13 452,300 83.69 63.75
07-06-08 82.73 82.90 82.17 382,500 82.86 63.12
07-06-07 83.58 84.25 82.53 830,400 82.76 63.04
07-06-06 85.31 85.41 84.60 319,400 84.83 64.62
07-06-05 85.97 86.23 85.57 454,900 85.69 65.28
07-06-04 86.60 86.92 86.12 567,200 86.32 65.76
Date Open High Low Vol Cls adjCls
07-06-01 85.75 86.20 85.65 410,500 86.02 65.53
07-05-31 85.60 85.75 85.09 384,400 85.39 65.05
07-05-30 85.22 85.28 84.56 949,900 85.08 64.81
07-05-29 85.80 86.00 85.34 517,200 85.50 65.13
07-05-25 84.97 85.24 84.83 258,500 84.90 64.67
07-05-24 85.41 85.67 85.00 527,500 85.16 64.87
07-05-23 85.24 85.75 85.19 401,500 85.39 65.05
07-05-22 84.44 85.00 84.36 372,100 84.64 64.48
07-05-21 84.28 84.30 83.83 567,400 84.04 64.02
Date Open High Low Vol Cls adjCls
07-05-18 84.57 85.26 84.53 317,800 84.98 64.74
07-05-17 84.21 84.41 83.90 386,000 84.20 64.14
07-05-16 84.42 84.62 84.15 451,800 84.59 64.44
07-05-15 84.43 85.33 84.28 374,400 84.81 64.61
07-05-14 84.46 84.58 84.10 254,400 84.13 64.09
07-05-11 83.69 84.33 83.64 401,500 84.08 64.05
07-05-10 84.28 84.73 83.74 406,100 83.79 63.83
07-05-09 85.17 85.30 84.83 267,200 84.95 64.71
07-05-08 85.25 85.40 85.00 243,200 85.12 64.84
Date Open High Low Vol Cls adjCls
07-05-07 85.10 85.46 85.08 184,600 85.36 65.02
07-05-04 84.90 85.25 84.69 278,800 85.04 64.78
07-05-03 84.68 85.21 84.61 346,100 85.13 64.85
07-05-02 84.85 85.63 84.84 482,000 85.22 64.92
07-05-01 84.53 84.80 84.25 503,900 84.72 64.54
07-04-30 84.67 85.00 84.35 585,000 84.40 64.29
07-04-27 84.19 84.44 84.05 336,000 84.20 64.14
07-04-26 84.30 84.35 83.61 435,500 83.65 63.72
07-04-25 84.00 84.28 83.73 634,500 83.84 63.87
Date Open High Low Vol Cls adjCls
07-04-24 82.93 83.55 82.79 331,900 83.20 63.38
07-04-23 83.17 83.65 83.14 486,200 83.19 63.37
07-04-20 82.95 83.46 82.84 263,400 83.19 63.37
07-04-19 83.02 83.57 82.92 212,700 83.22 63.39
07-04-18 83.11 83.37 82.90 198,500 83.25 63.42
07-04-17 82.71 83.30 82.59 317,500 83.16 63.35
07-04-16 82.70 82.81 82.47 254,600 82.73 63.02
07-04-13 82.32 82.42 81.66 288,000 82.21 62.63
07-04-12 82.18 82.66 81.26 548,300 82.40 62.77
Date Open High Low Vol Cls adjCls
07-04-11 82.55 82.79 82.17 427,100 82.31 62.70
07-04-10 82.25 82.40 81.00 312,800 82.14 62.57
07-04-09 81.70 82.50 81.35 225,900 81.94 62.42
07-04-05 81.74 82.10 81.53 367,000 81.95 62.43
07-04-04 82.00 82.40 81.96 379,700 82.25 62.66
07-04-03 81.91 82.13 81.67 265,800 81.85 62.35
07-04-02 81.71 81.77 81.35 368,200 81.61 62.17
07-03-30 80.28 81.18 80.24 593,900 80.95 61.67
07-03-29 79.67 80.38 79.66 471,800 80.12 61.03
Date Open High Low Vol Cls adjCls
07-03-28 78.96 79.84 78.83 533,700 79.24 60.36
07-03-27 79.96 80.10 79.52 656,500 79.56 60.61
07-03-26 79.24 79.47 79.09 439,900 79.41 60.49
07-03-23 79.13 79.24 78.89 359,800 79.19 60.32
07-03-22 78.53 79.32 78.38 387,800 78.75 59.99
07-03-21 77.97 78.77 77.50 721,300 78.53 59.82
07-03-20 76.94 77.36 76.72 526,500 77.24 58.84
07-03-19 76.62 76.99 76.26 389,000 76.69 58.42
07-03-16 75.95 76.15 75.76 1,562,500 75.79 57.73
Date Open High Low Vol Cls adjCls
07-03-15 75.87 76.03 75.59 1,174,200 75.93 57.84
07-03-14 75.24 75.95 74.93 965,500 75.39 57.43
07-03-13 76.44 76.71 75.76 457,300 75.86 57.79
07-03-12 76.65 77.23 76.50 1,030,600 76.70 58.43
07-03-09 76.96 77.20 76.75 414,500 76.90 58.58
07-03-08 76.31 76.70 76.29 736,900 76.37 58.18
07-03-07 76.54 76.90 76.21 673,900 76.22 58.06
07-03-06 76.90 77.33 76.50 873,700 77.20 58.06
07-03-05 74.84 76.32 74.55 1,486,500 75.58 56.84
Date Open High Low Vol Cls adjCls
07-03-02 77.24 77.56 77.01 585,600 77.01 57.92
07-03-01 78.05 78.67 76.10 1,202,400 78.00 58.66
07-02-28 79.49 79.60 78.80 964,500 79.43 59.74
07-02-27 80.78 81.00 79.20 750,000 79.71 59.95
07-02-26 82.20 82.24 81.75 254,300 82.02 61.69
07-02-23 81.96 82.24 81.76 788,100 82.06 61.72
07-02-22 81.30 81.74 81.26 820,900 81.42 61.24
07-02-21 81.46 81.60 81.12 616,000 81.44 61.25
07-02-20 81.90 82.05 81.57 533,100 81.99 61.66
Date Open High Low Vol Cls adjCls
07-02-16 81.18 81.54 80.76 567,400 81.38 61.21
07-02-15 83.17 83.17 82.01 650,500 82.23 61.84
07-02-14 79.93 81.18 79.87 570,200 81.04 60.95
07-02-13 79.35 80.00 79.31 328,500 79.79 60.01
07-02-12 78.91 79.00 78.59 240,100 78.77 59.24
07-02-09 78.98 79.48 78.85 603,300 79.15 59.53
07-02-08 79.56 79.61 79.12 475,400 79.19 59.56
07-02-07 79.28 79.76 78.95 519,800 79.50 59.79
07-02-06 79.54 80.05 79.54 354,400 79.91 60.10
Date Open High Low Vol Cls adjCls
07-02-05 78.83 79.11 78.62 340,000 78.98 59.40
07-02-02 79.11 79.25 78.90 247,300 79.16 59.54
07-02-01 79.24 79.80 79.05 986,700 79.47 59.77
07-01-31 78.30 78.95 77.90 1,060,500 78.73 59.21
07-01-30 78.75 79.36 78.61 375,600 78.84 59.29
07-01-29 78.58 78.88 78.55 305,800 78.66 59.16
07-01-26 79.22 79.22 78.35 683,300 78.48 59.02
07-01-25 79.05 79.30 78.54 884,700 78.54 59.07
07-01-24 79.00 79.22 78.45 986,700 78.90 59.34
Date Open High Low Vol Cls adjCls
07-01-23 78.75 78.75 78.25 310,600 78.35 58.93
07-01-22 78.27 78.32 77.64 404,300 77.92 58.60
07-01-19 78.04 78.35 77.97 430,400 78.32 58.90
07-01-18 78.64 79.00 78.06 337,800 78.53 59.06
07-01-17 78.47 79.16 78.38 269,600 78.81 59.27
07-01-16 79.15 79.15 78.53 337,700 78.78 59.25
07-01-12 78.89 79.30 78.82 328,700 79.30 59.64
07-01-11 77.11 77.78 77.04 320,200 77.70 58.44
07-01-10 76.34 77.14 76.19 435,000 76.78 57.75
Date Open High Low Vol Cls adjCls
07-01-09 77.07 77.50 76.79 469,500 77.31 58.14
07-01-08 77.10 77.37 76.87 494,200 77.17 58.04
07-01-05 77.73 77.87 77.15 610,100 77.28 58.12
07-01-04 79.58 79.69 78.81 412,400 79.05 59.45
07-01-03 79.64 79.84 79.31 653,000 79.53 59.81
06-12-29 79.40 80.20 79.20 386,400 79.31 59.65
06-12-28 79.30 80.15 79.21 446,200 79.88 60.08
06-12-27 79.00 79.70 78.82 544,000 79.62 59.88
06-12-26 78.10 79.15 78.10 298,000 78.75 59.23
Date Open High Low Vol Cls adjCls
06-12-22 77.40 78.48 77.27 350,300 78.35 58.93
06-12-21 77.45 77.69 77.30 439,800 77.56 58.33
06-12-20 78.11 78.11 77.56 665,600 77.70 58.44
06-12-19 77.68 78.23 77.60 590,300 77.97 58.64
06-12-18 77.98 77.99 77.46 395,400 77.56 58.33
06-12-15 78.38 78.45 77.88 384,000 78.03 58.69
06-12-14 78.06 78.53 78.04 367,600 78.37 58.94
06-12-13 78.06 78.70 77.98 654,000 78.48 59.02
06-12-12 78.25 78.28 77.89 338,700 78.13 58.76
Date Open High Low Vol Cls adjCls
06-12-11 77.54 77.90 77.53 201,500 77.87 58.57
06-12-08 77.60 77.78 77.34 341,300 77.45 58.25
06-12-07 77.00 77.41 76.91 518,200 77.20 58.06
06-12-06 77.18 77.32 76.71 947,100 76.79 57.75
06-12-05 77.32 77.50 77.11 462,800 77.48 58.27
06-12-04 77.52 77.72 77.10 507,200 77.42 58.23
06-12-01 77.83 78.04 77.49 358,000 77.65 58.40
06-11-30 77.04 77.45 77.01 234,000 77.29 58.13
06-11-29 77.38 77.43 76.96 249,700 77.20 58.06
Date Open High Low Vol Cls adjCls
06-11-28 77.26 77.49 77.00 324,400 77.38 58.20
06-11-27 76.30 76.60 75.95 268,400 76.10 57.23
06-11-24 76.23 76.74 76.10 132,700 76.65 57.65
06-11-22 76.18 76.40 75.93 264,900 76.31 57.39
06-11-21 76.27 76.31 75.74 516,700 76.17 57.29
06-11-20 75.86 76.61 75.77 553,800 76.29 57.38
06-11-17 75.55 75.93 75.51 280,200 75.76 56.98
06-11-16 75.28 75.89 75.12 428,000 75.67 56.91
06-11-15 75.74 75.84 75.40 662,900 75.50 56.78
Date Open High Low Vol Cls adjCls
06-11-14 76.40 76.42 75.59 248,700 76.02 57.17
06-11-13 76.08 76.55 75.87 422,500 76.25 57.35
06-11-10 76.61 76.61 76.03 554,800 76.13 57.26
06-11-09 75.50 75.80 75.37 424,600 75.69 56.93
06-11-08 74.80 75.02 74.61 227,600 74.95 56.37
06-11-07 74.90 75.36 74.73 290,300 74.76 56.23
06-11-06 74.16 74.40 73.96 255,900 74.32 55.90
06-11-03 74.40 74.40 74.03 204,100 74.13 55.75
06-11-02 74.75 74.78 74.36 269,700 74.49 56.02
Date Open High Low Vol Cls adjCls
06-11-01 74.40 75.17 74.34 518,500 74.90 56.33
06-10-31 73.99 74.74 73.99 517,600 74.47 56.01
06-10-30 74.51 74.68 74.19 496,500 74.42 55.97
06-10-27 74.63 75.10 74.36 769,900 74.92 56.35
06-10-26 74.13 74.77 73.95 721,000 74.77 56.23
06-10-25 73.08 73.82 73.08 422,300 73.64 55.38
06-10-24 72.38 72.64 72.07 451,100 72.58 54.59
06-10-23 72.22 72.97 72.06 578,800 72.83 54.77
06-10-20 72.45 72.57 72.16 268,100 72.50 54.53
Date Open High Low Vol Cls adjCls
06-10-19 72.19 72.42 72.10 192,600 72.19 54.29
06-10-18 72.09 72.25 71.71 280,500 71.82 54.02
06-10-17 71.65 71.92 71.38 308,400 71.69 53.92
06-10-16 71.70 71.75 71.06 744,000 71.37 53.68
06-10-13 71.48 71.67 71.07 329,100 71.40 53.70
06-10-12 71.12 71.90 71.12 364,300 71.87 54.05
06-10-11 70.67 71.21 70.67 146,400 71.04 53.43
06-10-10 70.65 70.89 70.46 275,000 70.77 53.23
06-10-09 71.48 71.48 71.15 147,700 71.43 53.72
Date Open High Low Vol Cls adjCls
06-10-06 71.66 72.09 71.60 347,700 71.96 54.12
06-10-05 72.15 72.20 71.82 199,900 72.09 54.22
06-10-04 71.07 71.77 71.00 421,300 71.75 53.96
06-10-03 71.08 71.67 71.08 219,800 71.40 53.70
06-10-02 71.20 71.54 71.01 174,300 71.35 53.66
06-09-29 70.73 71.15 70.66 337,800 71.04 53.43
06-09-28 71.01 71.23 70.80 484,400 71.16 53.52
06-09-27 71.36 71.86 71.12 577,500 71.74 53.95
06-09-26 72.45 72.88 72.42 319,100 72.83 54.77
Date Open High Low Vol Cls adjCls
06-09-25 72.11 72.61 71.70 362,200 72.55 54.56
06-09-22 71.78 71.85 71.36 466,900 71.62 53.86
06-09-21 71.49 72.15 71.36 563,800 71.95 54.11
06-09-20 71.28 71.75 71.27 344,200 71.61 53.86
06-09-19 71.08 71.13 70.70 219,500 70.90 53.32
06-09-18 70.18 70.84 70.18 321,200 70.68 53.16
06-09-15 70.27 70.27 69.95 171,200 70.17 52.77
06-09-14 70.40 70.54 70.19 208,200 70.30 52.87
06-09-13 70.04 70.31 69.79 518,900 70.28 52.86
Date Open High Low Vol Cls adjCls
06-09-12 71.28 71.39 70.97 262,300 71.36 52.57
06-09-11 70.21 70.70 70.00 481,000 70.34 51.82
06-09-08 70.00 70.41 69.54 452,000 70.36 51.84
06-09-07 70.60 70.91 70.38 473,300 70.56 51.98
06-09-06 71.24 71.36 71.01 347,100 71.13 52.40
06-09-05 71.80 72.04 71.41 428,600 72.04 53.07
06-09-01 71.90 72.47 71.76 344,300 72.20 53.19
06-08-31 71.15 71.69 71.01 734,900 71.50 52.68
06-08-30 73.71 73.99 72.71 466,500 72.92 53.72
Date Open High Low Vol Cls adjCls
06-08-29 71.95 72.28 71.52 370,200 72.15 53.16
06-08-28 71.89 72.68 71.89 157,300 72.30 53.27
06-08-25 71.43 71.90 71.16 323,100 71.89 52.96
06-08-24 72.20 72.26 71.84 247,700 72.03 53.07
06-08-23 72.03 72.31 71.73 303,000 72.12 53.13
06-08-22 72.25 72.49 72.01 174,700 72.22 53.21
06-08-21 72.60 72.67 72.14 146,700 72.25 53.23
06-08-18 71.61 71.71 71.33 228,100 71.60 52.75
06-08-17 71.95 72.01 71.45 323,200 71.59 52.74
Date Open High Low Vol Cls adjCls
06-08-16 72.50 72.83 72.34 237,000 72.54 53.44
06-08-15 73.04 73.11 72.73 290,200 72.90 53.71
06-08-14 71.47 71.67 71.07 202,000 71.17 52.43
06-08-11 70.31 70.89 70.30 307,600 70.53 51.96
06-08-10 70.25 70.69 70.11 202,400 70.59 52.01
06-08-09 70.71 71.14 70.63 210,600 70.70 52.09
06-08-08 70.36 70.71 70.15 335,400 70.26 51.76
06-08-07 70.02 70.61 69.92 326,200 70.49 51.93
06-08-04 70.59 70.90 70.18 256,000 70.36 51.84
Date Open High Low Vol Cls adjCls
06-08-03 70.55 70.73 70.13 237,000 70.42 51.88
06-08-02 70.50 70.74 70.31 332,000 70.57 51.99
06-08-01 69.85 69.86 69.15 319,700 69.70 51.35
06-07-31 70.80 70.88 70.30 250,000 70.32 51.81
06-07-28 70.13 71.21 70.07 584,400 70.52 51.95
06-07-27 69.77 70.12 69.36 515,200 69.50 51.20
06-07-26 67.95 68.45 67.76 238,800 68.14 50.20
06-07-25 68.10 68.15 67.61 317,000 67.88 50.01
06-07-24 68.05 68.22 67.67 486,000 67.85 49.99
Date Open High Low Vol Cls adjCls
06-07-21 67.26 67.32 66.59 222,200 67.13 49.46
06-07-20 66.94 67.21 66.80 163,700 66.85 49.25
06-07-19 65.24 66.87 65.19 322,600 66.67 49.12
06-07-18 65.90 65.94 65.38 272,400 65.83 48.50
06-07-17 65.60 65.99 65.55 306,800 65.86 48.52
06-07-14 66.66 66.86 66.32 246,100 66.58 49.05
06-07-13 67.73 67.73 67.17 489,400 67.22 49.52
06-07-12 68.52 68.52 67.72 271,500 67.84 49.98
06-07-11 67.88 68.40 67.74 287,500 68.33 50.34
Date Open High Low Vol Cls adjCls
06-07-10 67.51 68.03 67.47 324,700 67.85 49.99
06-07-07 67.25 67.52 66.75 699,200 66.99 49.35
06-07-06 67.34 67.71 67.22 621,700 67.54 49.76
06-07-05 67.49 67.53 66.85 691,800 67.19 49.50
06-07-03 68.20 68.39 67.95 105,800 68.20 50.25
06-06-30 67.61 67.81 67.25 849,700 67.55 49.77
06-06-29 66.26 67.42 66.17 805,700 67.14 49.46
06-06-28 66.80 66.86 66.19 454,300 66.71 49.15
06-06-27 66.40 66.71 66.05 548,100 66.09 48.69
Date Open High Low Vol Cls adjCls
06-06-26 66.50 66.59 66.20 458,600 66.42 48.93
06-06-23 66.45 66.84 66.45 314,300 66.70 49.14
06-06-22 67.14 67.28 66.72 436,700 67.23 49.53
06-06-21 67.67 68.36 67.55 347,800 68.04 50.13
06-06-20 68.05 68.58 68.05 270,100 68.18 50.23
06-06-19 67.40 67.40 66.57 284,600 66.68 49.13
06-06-16 67.00 67.43 66.99 237,300 67.08 49.42
06-06-15 66.77 67.80 66.69 424,900 67.73 49.90
06-06-14 66.40 66.82 66.27 630,500 66.52 49.01
Date Open High Low Vol Cls adjCls
06-06-13 66.38 66.74 65.28 581,300 65.33 48.13
06-06-12 67.42 67.43 66.71 269,500 66.71 49.15
06-06-09 66.84 67.33 66.80 326,800 67.08 49.42
06-06-08 67.25 67.36 66.70 363,100 67.25 49.55
06-06-07 67.98 68.98 67.85 477,600 68.33 50.34
06-06-06 67.08 67.47 66.85 576,100 67.33 49.60
06-06-05 67.80 68.18 67.48 1,012,700 67.59 49.80
06-06-02 67.50 67.56 67.17 306,600 67.34 49.61
06-06-01 65.78 66.95 65.66 805,000 66.84 49.24
Date Open High Low Vol Cls adjCls
06-05-31 66.05 66.52 65.91 343,900 66.19 48.76
06-05-30 67.00 67.07 65.95 370,100 66.05 48.66
06-05-26 67.05 67.26 66.65 523,800 67.00 49.36
06-05-25 66.10 66.53 65.63 260,600 66.32 48.86
06-05-24 65.79 65.84 65.13 454,800 65.47 48.23
06-05-23 66.08 66.50 65.90 400,200 66.15 48.73
06-05-22 65.42 66.35 65.36 404,500 66.07 48.68
06-05-19 65.33 65.80 64.83 326,800 65.51 48.26
06-05-18 66.55 66.75 66.04 320,200 66.16 48.74
Date Open High Low Vol Cls adjCls
06-05-17 67.00 67.41 65.80 548,500 66.01 48.63
06-05-16 67.80 67.84 67.42 265,000 67.71 49.88
06-05-15 66.88 67.32 66.78 581,300 67.22 49.52
06-05-12 68.45 68.69 67.80 370,500 67.91 50.03
06-05-11 68.78 69.31 68.66 529,100 68.76 50.66
06-05-10 68.09 68.11 67.62 270,900 67.67 49.85
06-05-09 68.28 68.76 68.21 570,300 68.53 50.49
06-05-08 67.95 68.29 67.79 893,400 68.27 50.30
06-05-05 67.58 67.75 67.24 360,100 67.66 49.85
Date Open High Low Vol Cls adjCls
06-05-04 66.95 67.29 66.89 293,900 67.09 49.43
06-05-03 66.74 66.90 66.50 241,900 66.71 49.15
06-05-02 67.00 67.23 66.87 289,900 67.14 49.46
06-05-01 66.35 66.83 66.01 318,400 66.11 48.71
06-04-28 65.93 66.48 65.90 253,300 66.25 48.81
06-04-27 65.19 66.48 65.17 671,600 66.20 48.77
06-04-26 66.00 66.29 65.73 1,074,000 66.09 48.69
06-04-25 66.09 66.25 65.67 763,700 65.87 48.53
06-04-24 65.43 66.02 65.37 821,800 65.92 48.57
Date Open High Low Vol Cls adjCls
06-04-21 65.64 65.98 65.53 1,369,600 65.77 48.46
06-04-20 65.49 66.04 65.48 1,074,200 65.82 48.49
06-04-19 64.60 65.12 64.46 632,900 64.92 47.83
06-04-18 62.90 63.20 62.73 293,900 63.16 46.53
06-04-17 63.10 63.10 62.52 487,300 62.58 46.10
06-04-13 62.42 62.72 62.42 200,600 62.46 46.02
06-04-12 62.86 63.17 62.58 489,800 62.69 46.19
06-04-11 62.60 62.74 61.95 300,200 62.15 45.79
06-04-10 63.30 63.49 62.66 300,300 62.98 46.40
Date Open High Low Vol Cls adjCls
06-04-07 63.40 63.53 62.77 339,000 62.88 46.33
06-04-06 63.59 63.64 63.20 238,300 63.42 46.72
06-04-05 63.40 64.11 63.40 323,900 63.95 47.11
06-04-04 63.40 63.82 63.26 279,000 63.50 46.78
06-04-03 63.36 63.89 63.28 340,200 63.46 46.75
06-03-31 63.60 63.63 63.27 215,600 63.43 46.73
06-03-30 63.93 64.04 63.60 156,900 63.76 46.97
06-03-29 63.26 63.64 63.18 279,000 63.53 46.80
06-03-28 64.20 64.24 63.56 486,900 63.60 46.86
Date Open High Low Vol Cls adjCls
06-03-27 63.70 63.83 63.50 243,000 63.54 46.81
06-03-24 63.38 63.74 63.33 303,100 63.68 46.92
06-03-23 63.72 63.83 63.45 399,100 63.62 46.87
06-03-22 64.48 64.48 63.78 489,600 64.36 47.42
06-03-21 64.55 65.06 64.55 395,900 64.81 47.75
06-03-20 65.00 65.13 64.46 336,500 64.95 47.85
06-03-17 65.41 65.54 65.12 304,900 65.34 48.14
06-03-16 64.72 65.65 64.66 1,771,000 65.41 48.19
06-03-15 64.12 64.82 63.99 2,086,200 64.75 47.70
Date Open High Low Vol Cls adjCls
06-03-14 63.50 64.38 63.43 1,898,100 64.36 47.42
06-03-13 63.56 63.79 63.36 1,544,000 63.62 46.87
06-03-10 62.75 63.85 62.71 1,581,500 63.85 47.04
06-03-09 62.43 62.67 62.22 433,400 62.28 45.88
06-03-08 62.22 62.64 62.17 681,800 62.56 46.09
06-03-07 62.84 63.55 62.83 755,400 63.37 46.07
06-03-06 63.05 63.25 62.87 285,900 63.05 45.84
06-03-03 62.71 63.43 62.67 885,500 63.09 45.87
06-03-02 62.30 62.70 62.05 624,900 62.64 45.54
Date Open High Low Vol Cls adjCls
06-03-01 62.47 62.80 62.08 697,200 62.65 45.55
06-02-28 61.70 61.95 61.65 248,300 61.70 44.86
06-02-27 61.35 61.58 61.26 317,000 61.48 44.70
06-02-24 61.60 61.71 61.33 211,100 61.43 44.66
06-02-23 61.65 61.77 61.51 201,000 61.65 44.82
06-02-22 61.26 61.59 61.25 384,200 61.56 44.76
06-02-21 61.65 61.74 61.39 460,300 61.61 44.79
06-02-17 61.40 61.82 61.33 846,900 61.65 44.82
06-02-16 60.47 61.00 60.43 906,600 60.92 44.29
Date Open High Low Vol Cls adjCls
06-02-15 60.25 60.61 59.91 593,000 60.25 43.81
06-02-14 59.21 59.80 59.19 445,600 59.77 43.46
06-02-13 59.56 59.81 59.43 389,400 59.66 43.38
06-02-10 59.95 60.04 59.60 385,800 59.90 43.55
06-02-09 59.50 60.10 59.44 678,800 59.86 43.52
06-02-08 59.19 59.87 59.14 654,300 59.78 43.46
06-02-07 59.21 59.42 58.96 793,900 59.38 43.17
06-02-06 60.03 60.03 59.60 542,700 59.60 43.33
06-02-03 60.28 60.54 60.14 277,900 60.50 43.99
Date Open High Low Vol Cls adjCls
06-02-02 60.77 60.90 60.55 577,200 60.56 44.03
06-02-01 59.98 60.55 59.94 589,400 60.43 43.94
06-01-31 59.69 60.18 59.65 651,500 60.02 43.64
06-01-30 59.50 59.98 59.47 636,800 59.92 43.57
06-01-27 60.02 60.27 59.87 379,500 60.05 43.66
06-01-26 60.34 60.70 60.02 482,800 60.30 43.84
06-01-25 59.79 60.10 59.74 1,092,500 60.10 43.70
06-01-24 59.69 59.92 59.56 396,900 59.92 43.57
06-01-23 58.83 59.30 58.64 1,120,200 59.25 43.08
Date Open High Low Vol Cls adjCls
06-01-20 59.22 59.25 58.76 610,400 58.77 42.73
06-01-19 59.14 59.28 58.99 330,900 59.21 43.05
06-01-18 59.21 59.32 58.85 697,100 59.01 42.90
06-01-17 58.83 59.15 58.53 636,800 59.08 42.95
06-01-13 59.99 60.31 59.91 219,700 60.21 43.78
06-01-12 60.44 60.54 60.19 262,100 60.23 43.79
06-01-11 59.83 60.20 59.80 342,400 60.19 43.76
06-01-10 59.75 60.11 59.68 332,000 60.03 43.65
06-01-09 59.92 59.99 59.77 296,000 59.97 43.60
Date Open High Low Vol Cls adjCls
06-01-06 59.65 60.00 59.60 510,600 59.86 43.52
06-01-05 59.35 59.48 58.97 448,200 59.20 43.04
06-01-04 59.90 60.02 59.78 653,600 59.83 43.50
06-01-03 58.90 59.80 58.85 341,400 59.56 43.30
05-12-30 58.35 58.58 58.25 188,700 58.30 42.39
05-12-29 58.60 58.85 58.51 145,800 58.60 42.61
05-12-28 58.75 58.90 58.28 276,700 58.46 42.50
05-12-27 59.00 59.02 58.51 206,900 58.60 42.61
05-12-23 58.44 58.84 58.44 208,200 58.80 42.75
Date Open High Low Vol Cls adjCls
05-12-22 58.63 58.78 58.46 299,200 58.64 42.63
05-12-21 58.90 58.96 58.67 255,600 58.92 42.84
05-12-20 58.85 59.06 58.79 268,700 58.82 42.77
05-12-19 59.11 59.13 58.81 340,200 58.95 42.86
05-12-16 59.31 59.40 59.07 306,400 59.16 43.01
05-12-15 59.63 59.70 59.21 396,100 59.52 43.27
05-12-14 58.64 59.12 58.55 493,300 59.08 42.95
05-12-13 59.27 59.36 58.96 578,000 59.28 43.10
05-12-12 60.04 60.18 59.72 286,800 59.91 43.56
Date Open High Low Vol Cls adjCls
05-12-09 59.49 59.83 59.42 354,600 59.62 43.35
05-12-08 59.63 59.99 59.26 252,800 59.80 43.48
05-12-07 59.62 59.90 59.51 580,100 59.70 43.41
05-12-06 60.12 60.58 60.10 836,200 60.17 43.75
05-12-05 60.40 60.45 60.07 519,500 60.24 43.80
05-12-02 59.34 60.10 59.21 494,200 60.06 43.67
05-12-01 58.34 59.28 58.29 793,900 59.20 43.04
05-11-30 58.68 58.72 58.08 753,000 58.15 42.28
05-11-29 58.63 58.81 58.35 497,700 58.58 42.59
Date Open High Low Vol Cls adjCls
05-11-28 58.68 58.73 58.14 350,600 58.53 42.55
05-11-25 58.88 58.88 58.38 309,500 58.47 42.51
05-11-23 58.65 58.94 58.57 235,000 58.87 42.80
05-11-22 58.19 58.62 58.07 359,600 58.58 42.59
05-11-21 58.59 58.74 58.37 326,900 58.60 42.61
05-11-18 58.86 58.92 58.19 598,600 58.40 42.46
05-11-17 58.68 59.19 58.56 606,500 59.09 42.96
05-11-16 58.15 58.58 58.13 524,400 58.51 42.54
05-11-15 57.83 58.88 57.70 1,053,200 58.64 42.63
Date Open High Low Vol Cls adjCls
05-11-14 60.16 60.30 60.03 215,600 60.25 43.81
05-11-11 59.95 60.30 59.92 284,200 60.16 43.74
05-11-10 59.85 60.06 59.65 431,300 60.03 43.65
05-11-09 59.62 59.87 59.45 202,900 59.80 43.48
05-11-08 59.30 59.49 59.29 290,600 59.39 43.18
05-11-07 59.11 59.58 59.11 245,200 59.44 43.22
05-11-04 59.47 59.47 58.93 539,300 59.21 43.05
05-11-03 59.28 59.29 58.92 503,100 59.11 42.98
05-11-02 59.07 59.44 58.98 643,000 59.38 43.17
Date Open High Low Vol Cls adjCls
05-11-01 59.03 59.08 58.79 313,000 58.86 42.79
05-10-31 59.61 59.78 59.24 1,414,500 59.43 43.21
05-10-28 58.88 59.36 58.79 485,700 59.31 43.12
05-10-27 59.48 59.52 58.67 342,700 58.81 42.76
05-10-26 59.07 59.21 58.49 379,900 58.66 42.65
05-10-25 58.85 59.13 58.66 325,600 58.87 42.80
05-10-24 58.44 58.65 58.39 430,300 58.60 42.61
05-10-21 58.51 58.65 57.91 277,100 57.98 42.16
05-10-20 58.34 58.40 57.60 234,400 57.75 41.99
Date Open High Low Vol Cls adjCls
05-10-19 58.38 58.96 58.17 347,400 58.90 42.82
05-10-18 58.14 58.56 58.14 212,800 58.19 42.31
05-10-17 58.49 58.78 58.26 309,500 58.45 42.50
05-10-14 58.40 59.28 58.35 553,800 59.18 43.03
05-10-13 57.57 57.71 56.97 287,100 57.53 41.83
05-10-12 57.95 58.14 57.41 300,700 57.66 41.92
05-10-11 58.14 58.33 57.90 289,200 57.96 42.14
05-10-10 58.09 58.40 57.97 248,900 58.12 42.26
05-10-07 58.47 58.51 58.02 424,400 58.40 42.46
Date Open High Low Vol Cls adjCls
05-10-06 59.26 59.30 58.80 531,400 59.11 42.98
05-10-05 59.53 59.83 59.18 634,300 59.30 43.11
05-10-04 59.41 59.46 59.03 448,000 59.11 42.98
05-10-03 58.78 58.89 58.42 503,100 58.62 42.62
05-09-30 58.10 58.32 57.88 526,500 58.01 42.18
05-09-29 57.74 58.23 57.69 524,800 58.08 42.23
05-09-28 58.06 58.06 57.51 677,700 57.78 42.01
05-09-27 58.63 58.75 58.50 429,400 58.56 42.58
05-09-26 58.92 58.92 58.61 475,400 58.78 42.74
Date Open High Low Vol Cls adjCls
05-09-23 58.54 58.69 58.31 444,100 58.63 42.63
05-09-22 58.60 58.70 58.44 768,100 58.69 42.67
05-09-21 59.70 59.78 59.08 547,700 59.15 43.01
05-09-20 59.44 59.66 59.34 791,400 59.44 43.22
05-09-19 59.43 59.49 59.24 413,900 59.30 43.11
05-09-16 59.40 59.84 59.20 898,700 59.65 43.37
05-09-15 59.20 59.46 59.10 1,051,600 59.26 43.09
05-09-14 59.61 59.77 59.51 1,595,400 59.72 43.42
05-09-13 61.02 61.02 60.66 853,100 60.74 43.19
Date Open High Low Vol Cls adjCls
05-09-12 60.90 60.99 60.74 506,700 60.82 43.24
05-09-09 61.05 61.39 61.05 318,700 61.28 43.57
05-09-08 61.38 61.44 60.86 595,000 61.00 43.37
05-09-07 61.41 61.49 61.20 639,400 61.35 43.62
05-09-06 61.40 61.63 61.29 726,100 61.49 43.72
05-09-02 60.46 60.86 60.43 551,300 60.63 43.11
05-09-01 58.83 59.48 58.77 651,400 59.37 42.21
05-08-31 57.15 57.71 57.08 374,400 57.71 41.03
05-08-30 57.13 57.19 56.55 594,900 56.80 40.38
Date Open High Low Vol Cls adjCls
05-08-29 57.10 57.75 57.05 230,500 57.64 40.98
05-08-26 58.06 58.11 57.60 163,500 57.62 40.97
05-08-25 57.80 58.10 57.77 367,700 57.97 41.22
05-08-24 57.67 57.70 57.26 357,200 57.33 40.76
05-08-23 57.95 58.00 57.72 252,100 57.88 41.15
05-08-22 58.40 58.55 57.68 318,100 57.79 41.09
05-08-19 57.37 57.55 57.28 389,700 57.43 40.83
05-08-18 57.31 57.53 57.10 469,900 57.37 40.79
05-08-17 56.81 57.05 56.72 319,100 56.93 40.48
Date Open High Low Vol Cls adjCls
05-08-16 56.93 57.08 56.86 463,200 57.02 40.54
05-08-15 56.75 57.05 56.61 176,100 56.96 40.50
05-08-12 56.79 57.00 56.67 343,800 56.86 40.43
05-08-11 57.11 57.25 56.93 476,500 57.15 40.63
05-08-10 56.60 56.75 56.25 589,600 56.47 40.15
05-08-09 55.76 55.99 55.65 352,000 55.96 39.79
05-08-08 56.10 56.21 55.95 302,500 56.00 39.82
05-08-05 56.07 56.08 55.53 369,400 55.74 39.63
05-08-04 55.62 56.15 55.55 275,600 55.97 39.79
Date Open High Low Vol Cls adjCls
05-08-03 56.05 56.12 55.83 480,900 55.96 39.79
05-08-02 55.90 56.17 55.84 339,600 56.11 39.89
05-08-01 55.90 55.90 55.58 394,500 55.78 39.66
05-07-29 55.74 55.85 55.51 466,200 55.67 39.58
05-07-28 55.28 55.80 55.23 359,200 55.60 39.53
05-07-27 55.19 55.45 55.12 406,400 55.23 39.27
05-07-26 55.15 55.25 55.01 365,500 55.16 39.22
05-07-25 55.30 55.59 55.17 372,400 55.45 39.42
05-07-22 55.33 55.63 55.32 500,800 55.48 39.45
Date Open High Low Vol Cls adjCls
05-07-21 55.55 55.99 55.45 504,500 55.82 39.69
05-07-20 55.15 55.47 54.75 440,400 55.32 39.33
05-07-19 55.26 55.50 55.15 353,300 55.31 39.32
05-07-18 55.48 55.80 55.38 620,200 55.63 39.55
05-07-15 55.50 55.80 55.26 816,100 55.45 39.42
05-07-14 56.20 56.25 55.97 354,700 56.11 39.89
05-07-13 56.10 56.25 55.81 416,000 55.98 39.80
05-07-12 56.50 56.84 56.38 570,100 56.71 40.32
05-07-11 55.36 56.06 55.33 1,586,000 56.06 39.86
Date Open High Low Vol Cls adjCls
05-07-08 56.05 56.58 55.76 1,232,400 56.41 40.11
05-07-07 56.50 57.80 56.15 1,580,900 57.32 40.75
05-07-06 58.40 59.63 58.37 1,604,800 59.43 42.25
05-07-05 57.90 58.43 57.75 513,800 58.42 41.54
05-07-01 58.90 59.07 58.55 362,900 58.85 41.84
05-06-30 59.45 59.68 59.30 325,600 59.30 42.16
05-06-29 59.12 59.81 59.00 684,000 59.68 42.43
05-06-28 59.02 59.73 59.02 454,300 59.65 42.41
05-06-27 59.38 59.49 59.16 195,000 59.40 42.23
Date Open High Low Vol Cls adjCls
05-06-24 59.54 60.00 59.46 282,500 59.61 42.38
05-06-23 60.15 60.40 59.94 440,100 60.01 42.67
05-06-22 59.99 60.12 59.72 211,800 59.90 42.59
05-06-21 59.40 59.68 59.30 191,800 59.60 42.37
05-06-20 59.50 59.68 59.35 181,700 59.47 42.28
05-06-17 59.85 59.89 59.25 206,200 59.58 42.36
05-06-16 59.16 59.21 58.74 270,400 59.18 42.08
05-06-15 59.24 59.29 58.94 283,800 59.16 42.06
05-06-14 59.00 59.76 58.98 447,900 59.67 42.42
Date Open High Low Vol Cls adjCls
05-06-13 58.68 59.23 58.57 196,800 58.95 41.91
05-06-10 59.72 59.75 59.08 167,200 59.34 42.19
05-06-09 59.23 59.52 58.97 243,500 59.36 42.20
05-06-08 59.92 59.92 59.20 207,900 59.29 42.15
05-06-07 59.35 60.20 59.17 743,400 59.70 42.45
05-06-06 57.76 58.20 57.51 177,400 58.06 41.28
05-06-03 57.27 57.64 57.12 301,800 57.56 40.92
05-06-02 57.85 57.96 57.48 343,000 57.77 41.07
05-06-01 57.59 58.18 57.55 328,300 57.95 41.20
Date Open High Low Vol Cls adjCls
05-05-31 58.32 58.45 57.92 546,900 58.12 41.32
05-05-27 58.68 58.88 58.30 374,100 58.82 41.82
05-05-26 58.46 58.56 58.16 339,100 58.53 41.61
05-05-25 58.88 59.12 58.69 240,000 58.93 41.90
05-05-24 59.40 59.52 59.16 200,500 59.35 42.20
05-05-23 58.86 59.35 58.84 207,100 59.21 42.10
05-05-20 59.09 59.62 59.01 227,300 59.50 42.30
05-05-19 59.20 59.80 59.20 385,100 59.67 42.42
05-05-18 59.66 60.08 59.52 285,100 59.85 42.55
Date Open High Low Vol Cls adjCls
05-05-17 59.42 59.88 59.30 228,700 59.76 42.49
05-05-16 59.17 59.85 59.17 243,800 59.75 42.48
05-05-13 60.08 60.25 59.65 294,600 59.92 42.60
05-05-12 60.05 60.10 59.52 266,000 59.67 42.42
05-05-11 60.01 60.13 59.71 256,800 60.06 42.70
05-05-10 59.69 59.79 59.27 225,400 59.50 42.30
05-05-09 59.62 59.90 59.51 378,900 59.69 42.44
05-05-06 60.28 60.55 60.20 583,500 60.31 42.88
05-05-05 60.90 61.23 60.76 685,600 60.96 43.34
Date Open High Low Vol Cls adjCls
05-05-04 59.90 60.85 59.85 243,900 60.59 43.08
05-05-03 59.45 59.78 59.29 361,400 59.52 42.32
05-05-02 59.95 60.04 59.58 421,500 59.77 42.50
05-04-29 59.55 59.75 59.06 388,500 59.75 42.48
05-04-28 59.60 60.08 59.44 347,900 59.52 42.32
05-04-27 59.65 59.89 59.45 273,800 59.79 42.51
05-04-26 59.22 59.60 59.07 265,400 59.34 42.19
05-04-25 59.47 60.41 59.41 286,900 60.15 42.77
05-04-22 59.35 59.40 58.88 257,500 59.16 42.06
Date Open High Low Vol Cls adjCls
05-04-21 59.17 59.63 59.15 296,600 59.49 42.30
05-04-20 59.45 59.90 59.35 398,000 59.48 42.29
05-04-19 59.52 59.87 59.32 410,200 59.78 42.50
05-04-18 59.07 59.29 58.91 435,600 59.01 41.96
05-04-15 60.05 60.22 59.52 452,700 59.65 42.41
05-04-14 59.83 59.87 59.51 432,100 59.60 42.37
05-04-13 60.10 60.15 59.75 491,600 59.95 42.62
05-04-12 60.20 60.68 59.99 222,400 60.50 43.01
05-04-11 60.30 60.51 60.10 535,400 60.23 42.82
Date Open High Low Vol Cls adjCls
05-04-08 59.25 59.70 59.17 292,500 59.52 42.32
05-04-07 59.49 59.80 59.45 247,800 59.61 42.38
05-04-06 59.13 59.41 59.08 334,100 59.29 42.15
05-04-05 58.76 59.02 58.62 591,500 58.78 41.79
05-04-04 56.97 57.36 56.91 241,400 57.33 40.76
05-04-01 57.91 58.00 57.19 184,400 57.40 40.81
05-03-31 57.00 57.09 56.62 470,900 56.90 40.46
05-03-30 56.90 57.40 56.88 321,800 57.23 40.69
05-03-29 57.03 57.50 56.90 354,300 56.95 40.49
Date Open High Low Vol Cls adjCls
05-03-28 57.20 57.55 57.11 317,700 57.13 40.62
05-03-24 57.05 57.67 57.03 486,200 57.25 40.70
05-03-23 57.05 57.35 56.90 277,500 57.06 40.57
05-03-22 57.50 58.13 57.12 419,200 57.14 40.63
05-03-21 57.07 57.50 56.84 566,400 57.33 40.76
05-03-18 57.80 58.00 57.65 250,800 57.86 41.14
05-03-17 58.02 58.25 57.88 186,400 58.11 41.32
05-03-16 58.43 58.59 58.29 200,800 58.30 41.45
05-03-15 58.31 58.40 58.00 383,400 58.10 41.31
Date Open High Low Vol Cls adjCls
05-03-14 58.17 58.53 58.17 193,700 58.35 41.49
05-03-11 58.38 58.96 58.35 492,700 58.53 41.61
05-03-10 58.00 58.13 57.71 362,900 57.89 41.16
05-03-09 57.22 57.54 57.20 330,900 57.27 40.72
05-03-08 57.00 57.35 56.92 354,000 57.24 40.70
05-03-07 56.55 57.02 56.53 431,000 56.85 40.42
05-03-04 56.80 57.38 56.78 293,200 57.22 40.68
05-03-03 56.44 56.70 56.05 583,000 56.60 40.24
05-03-02 56.30 56.76 56.18 354,400 56.73 40.33
Date Open High Low Vol Cls adjCls
05-03-01 57.45 57.60 57.07 534,400 57.56 40.31
05-02-28 57.85 57.91 57.24 361,300 57.27 40.11
05-02-25 58.01 58.40 57.92 223,400 58.36 40.87
05-02-24 57.70 57.85 57.47 288,600 57.81 40.49
05-02-23 58.45 58.54 57.74 703,400 57.94 40.58
05-02-22 58.25 58.52 57.92 510,800 57.95 40.59
05-02-18 56.87 57.50 56.87 314,400 57.30 40.13
05-02-17 56.39 56.59 55.97 301,900 56.37 39.48
05-02-16 56.30 56.74 56.26 229,700 56.58 39.63
Date Open High Low Vol Cls adjCls
05-02-15 56.86 57.30 56.70 220,100 57.22 40.07
05-02-14 56.53 56.74 56.32 234,300 56.63 39.66
05-02-11 55.69 55.82 55.46 280,700 55.78 39.07
05-02-10 55.37 55.84 55.32 252,000 55.68 39.00
05-02-09 55.30 55.55 55.03 342,400 55.35 38.77
05-02-08 55.85 55.97 55.57 339,100 55.88 39.14
05-02-07 55.98 56.44 55.86 321,200 56.23 39.38
05-02-04 55.80 56.43 55.80 611,000 55.89 39.14
05-02-03 55.60 56.08 55.52 461,300 56.07 39.27
Date Open High Low Vol Cls adjCls
05-02-02 55.91 56.19 55.80 272,600 56.06 39.26
05-02-01 54.95 55.65 54.86 335,800 55.62 38.95
05-01-31 55.03 55.15 54.75 321,700 54.91 38.46
05-01-28 55.17 55.24 54.72 410,400 55.14 38.62
05-01-27 54.87 55.42 54.66 255,200 55.35 38.77
05-01-26 55.16 55.42 55.07 215,600 55.27 38.71
05-01-25 54.88 55.00 54.57 248,800 54.71 38.32
05-01-24 54.57 54.78 54.45 256,500 54.53 38.19
05-01-21 54.75 54.94 54.60 408,900 54.78 38.37
Date Open High Low Vol Cls adjCls
05-01-20 55.30 55.69 55.26 216,900 55.40 38.80
05-01-19 55.88 56.00 55.61 356,100 55.62 38.95
05-01-18 55.51 56.15 55.20 301,700 56.00 39.22
05-01-14 55.51 56.00 55.46 203,100 55.79 39.07
05-01-13 55.38 55.50 55.19 334,100 55.25 38.70
05-01-12 55.50 55.88 55.42 368,400 55.77 39.06
05-01-11 55.74 55.89 55.51 419,500 55.62 38.95
05-01-10 55.94 56.29 55.71 614,500 56.07 39.27
05-01-07 57.48 57.53 56.40 298,600 56.60 39.64
Date Open High Low Vol Cls adjCls
05-01-06 56.22 56.40 55.85 199,800 56.06 39.26
05-01-05 56.98 57.00 56.21 337,500 56.40 39.50
05-01-04 57.46 57.53 56.50 416,700 56.60 39.64
05-01-03 57.65 57.85 57.30 393,500 57.33 40.15
04-12-31 57.85 57.96 57.64 162,100 57.88 40.54
04-12-30 57.60 57.77 57.34 137,300 57.60 40.34
04-12-29 56.82 57.42 56.82 177,100 57.22 40.07
04-12-28 57.40 57.77 57.26 158,100 57.66 40.38
04-12-27 57.10 57.48 56.91 148,000 57.31 40.14
Date Open High Low Vol Cls adjCls
04-12-23 56.50 56.98 56.49 260,200 56.90 39.85
04-12-22 56.20 56.83 56.12 310,300 56.60 39.64
04-12-21 56.40 56.84 56.35 672,300 56.65 39.68
04-12-20 57.76 57.93 57.40 249,900 57.56 40.31
04-12-17 57.20 57.32 56.71 436,800 57.20 40.06
04-12-16 57.59 57.67 57.32 356,300 57.60 40.34
04-12-15 57.97 58.05 57.35 243,000 57.68 40.40
04-12-14 57.47 57.94 57.46 273,000 57.73 40.43
04-12-13 57.10 57.70 57.06 241,700 57.48 40.26
Date Open High Low Vol Cls adjCls
04-12-10 56.20 56.58 56.05 371,900 56.56 39.61
04-12-09 56.46 57.36 56.34 271,200 57.28 40.12
04-12-08 56.85 57.19 56.72 190,600 57.02 39.93
04-12-07 57.42 57.52 57.00 297,000 57.19 40.05
04-12-06 56.75 57.45 56.66 187,400 57.27 40.11
04-12-03 57.63 57.92 57.12 257,300 57.50 40.27
04-12-02 57.40 57.47 56.80 317,000 56.95 39.89
04-12-01 56.70 57.20 56.67 219,600 57.20 40.06
04-11-30 56.40 56.58 56.12 186,100 56.34 39.46
Date Open High Low Vol Cls adjCls
04-11-29 56.65 57.04 56.57 149,400 56.91 39.86
04-11-26 56.76 57.00 56.64 112,500 56.82 39.79
04-11-24 55.58 55.90 55.50 157,400 55.85 39.12
04-11-23 55.15 55.80 55.15 173,900 55.66 38.98
04-11-22 54.84 55.55 54.78 145,800 55.44 38.83
04-11-19 55.40 55.41 54.80 174,200 55.10 38.59
04-11-18 55.62 55.79 55.45 172,100 55.51 38.88
04-11-17 55.77 56.35 55.68 266,400 55.99 39.21
04-11-16 55.69 56.09 55.65 131,100 55.90 39.15
Date Open High Low Vol Cls adjCls
04-11-15 55.60 55.93 55.58 168,400 55.83 39.10
04-11-12 55.35 56.03 55.21 191,000 56.03 39.24
04-11-11 55.45 55.85 55.38 224,300 55.76 39.05
04-11-10 55.77 55.97 55.52 207,700 55.75 39.05
04-11-09 55.75 55.81 55.48 172,400 55.73 39.03
04-11-08 55.37 55.98 55.32 167,600 55.72 39.02
04-11-05 55.10 55.67 55.02 326,000 55.67 38.99
04-11-04 54.64 55.16 54.52 245,700 55.13 38.61
04-11-03 54.96 54.96 54.66 240,100 54.87 38.43
Date Open High Low Vol Cls adjCls
04-11-02 54.34 54.70 54.27 212,900 54.32 38.04
04-11-01 53.83 54.24 53.80 227,100 54.11 37.90
04-10-29 53.88 54.19 53.16 349,500 53.78 37.67
04-10-28 53.04 53.60 52.96 306,900 53.55 37.50
04-10-27 53.38 53.38 52.87 153,500 53.25 37.29
04-10-26 52.90 53.15 52.71 178,000 53.15 37.22
04-10-25 53.06 53.31 52.60 310,900 53.03 37.14
04-10-22 53.30 53.33 52.85 179,000 52.90 37.05
04-10-21 53.36 53.44 53.04 239,800 53.42 37.41
Date Open High Low Vol Cls adjCls
04-10-20 53.48 53.61 52.77 632,700 53.35 37.36
04-10-19 53.28 53.61 53.09 615,800 53.21 37.27
04-10-18 53.60 53.62 53.23 351,100 53.50 37.47
04-10-15 53.27 53.52 53.22 383,900 53.30 37.33
04-10-14 53.77 53.78 53.34 515,000 53.50 37.47
04-10-13 53.34 53.54 52.95 547,800 53.19 37.25
04-10-12 51.85 51.85 51.65 305,200 51.75 36.24
04-10-11 51.50 51.88 51.45 245,800 51.73 36.23
04-10-08 51.04 51.38 51.04 679,200 51.19 35.85
Date Open High Low Vol Cls adjCls
04-10-07 50.80 50.83 50.40 251,200 50.54 35.40
04-10-06 50.96 51.14 50.80 440,200 51.02 35.73
04-10-05 51.18 51.50 51.12 754,100 51.25 35.89
04-10-04 50.87 51.10 50.80 395,200 51.00 35.72
04-10-01 49.98 50.66 49.95 386,200 50.47 35.35
04-09-30 50.15 50.58 50.15 323,200 50.43 35.32
04-09-29 49.78 49.97 49.59 456,300 49.94 34.98
04-09-28 49.84 50.16 49.77 315,600 50.16 35.13
04-09-27 49.16 49.38 49.14 234,600 49.31 34.53
Date Open High Low Vol Cls adjCls
04-09-24 49.45 49.65 49.24 275,700 49.60 34.74
04-09-23 49.40 49.53 49.32 239,100 49.39 34.59
04-09-22 49.25 49.38 49.08 507,200 49.20 34.46
04-09-21 49.53 49.78 49.39 312,800 49.71 34.82
04-09-20 48.95 49.10 48.88 319,900 48.99 34.31
04-09-17 49.80 49.91 49.50 202,600 49.67 34.79
04-09-16 49.60 49.78 49.30 190,200 49.73 34.83
04-09-15 49.46 49.48 49.14 439,500 49.26 34.50
04-09-14 50.71 51.44 50.63 266,100 51.19 35.00
Date Open High Low Vol Cls adjCls
04-09-13 50.82 50.98 50.67 296,700 50.85 34.77
04-09-10 50.53 50.88 50.47 338,700 50.80 34.73
04-09-09 49.82 50.08 49.71 639,600 50.01 34.19
04-09-08 49.97 50.12 49.90 947,100 50.00 34.19
04-09-07 50.05 50.51 49.98 390,500 50.41 34.47
04-09-03 49.71 50.05 49.49 272,600 49.93 34.14
04-09-02 48.65 49.09 48.55 619,300 49.05 33.54
04-09-01 49.56 49.61 49.29 184,600 49.44 33.80
04-08-31 49.28 49.96 49.28 224,200 49.95 34.15
Date Open High Low Vol Cls adjCls
04-08-30 49.25 49.95 49.10 86,800 49.47 33.82
04-08-27 49.24 49.73 49.24 195,800 49.63 33.93
04-08-26 48.65 49.24 48.65 159,700 49.10 33.57
04-08-25 48.43 48.90 48.21 322,700 48.58 33.21
04-08-24 49.12 49.12 48.72 300,000 48.92 33.45
04-08-23 49.68 50.00 49.55 302,700 49.81 34.06
04-08-20 48.66 49.30 48.42 335,100 49.13 33.59
04-08-19 49.02 49.24 48.90 196,900 49.15 33.60
04-08-18 48.82 49.35 48.80 223,600 49.34 33.73
Date Open High Low Vol Cls adjCls
04-08-17 48.75 49.25 48.75 291,800 49.16 33.61
04-08-16 48.85 49.08 48.66 186,800 49.00 33.50
04-08-13 49.26 49.53 49.12 142,000 49.35 33.74
04-08-12 48.98 49.22 48.80 160,700 49.05 33.54
04-08-11 49.03 49.16 48.78 304,800 49.12 33.58
04-08-10 48.91 49.63 48.82 361,600 49.31 33.71
04-08-09 49.40 49.68 49.15 518,200 49.43 33.80
04-08-06 50.56 50.65 50.21 204,600 50.32 34.40
04-08-05 50.85 51.04 50.63 249,300 50.64 34.62
Date Open High Low Vol Cls adjCls
04-08-04 50.30 51.07 50.28 170,800 50.95 34.84
04-08-03 50.33 50.76 50.31 216,300 50.50 34.53
04-08-02 50.30 50.81 50.30 193,900 50.64 34.62
04-07-30 49.95 50.38 49.92 164,700 50.22 34.34
04-07-29 49.86 50.23 49.86 225,300 50.03 34.21
04-07-28 50.00 50.10 49.48 276,500 50.03 34.21
04-07-27 50.45 50.57 50.10 209,600 50.52 34.54
04-07-26 50.52 50.66 50.03 293,100 50.12 34.27
04-07-23 51.10 51.12 50.42 231,800 50.50 34.53
Date Open High Low Vol Cls adjCls
04-07-22 50.27 50.61 50.15 293,900 50.57 34.58
04-07-21 50.50 50.64 50.19 617,300 50.24 34.35
04-07-20 51.36 51.77 51.16 489,300 51.59 35.27
04-07-19 52.42 52.75 52.36 220,900 52.55 35.93
04-07-16 53.03 53.15 52.54 189,300 52.90 36.17
04-07-15 52.35 53.50 52.20 249,900 52.82 36.11
04-07-14 52.43 53.10 52.42 154,200 52.64 35.99
04-07-13 52.18 52.45 52.10 292,200 52.30 35.76
04-07-12 52.48 52.87 52.38 229,800 52.74 36.06
Date Open High Low Vol Cls adjCls
04-07-09 52.70 53.35 52.69 235,800 53.10 36.31
04-07-08 53.18 53.70 52.76 432,600 53.43 36.53
04-07-07 53.90 54.48 53.84 197,200 54.16 37.03
04-07-06 54.07 54.30 53.90 177,000 54.05 36.95
04-07-02 54.20 54.35 54.00 137,100 54.20 37.06
04-07-01 54.31 54.40 53.70 291,600 54.10 36.99
04-06-30 54.60 54.96 54.49 161,300 54.75 37.43
04-06-29 55.52 55.56 55.16 120,300 55.42 37.89
04-06-28 56.02 56.13 55.67 227,000 55.70 38.08
Date Open High Low Vol Cls adjCls
04-06-25 55.25 55.59 55.16 122,400 55.37 37.86
04-06-24 55.30 55.36 55.01 299,300 55.01 37.61
04-06-23 54.95 55.60 54.84 257,300 55.38 37.86
04-06-22 54.72 55.05 54.57 229,900 54.84 37.49
04-06-21 55.34 55.34 55.05 159,400 55.09 37.67
04-06-18 55.02 55.25 54.95 264,100 55.09 37.67
04-06-17 54.77 54.84 54.42 191,300 54.77 37.45
04-06-16 54.84 54.84 54.22 224,800 54.49 37.26
04-06-15 53.85 54.39 53.74 275,600 54.34 37.15
Date Open High Low Vol Cls adjCls
04-06-14 53.10 53.50 53.02 411,200 53.26 36.41
04-06-10 54.24 54.62 54.08 206,700 54.54 37.29
04-06-09 54.68 54.76 54.35 359,700 54.55 37.30
04-06-08 54.45 54.95 54.38 467,300 54.94 37.56
04-06-07 54.30 55.00 54.26 300,500 54.75 37.43
04-06-04 54.50 54.60 54.16 309,300 54.50 37.26
04-06-03 53.45 54.33 53.45 154,900 54.05 36.95
04-06-02 53.47 53.60 53.24 160,600 53.34 36.47
04-06-01 53.06 53.34 52.95 170,500 53.34 36.47
Date Open High Low Vol Cls adjCls
04-05-28 53.95 54.22 53.46 180,500 53.90 36.85
04-05-27 54.00 54.42 53.92 217,300 54.42 37.21
04-05-26 52.91 53.19 52.82 241,100 53.17 36.35
04-05-25 53.06 53.44 52.85 329,600 53.44 36.54
04-05-24 52.58 52.74 52.40 552,400 52.62 35.98
04-05-21 52.84 52.92 52.42 238,500 52.60 35.96
04-05-20 52.07 52.80 52.07 157,100 52.65 36.00
04-05-19 52.33 52.53 52.13 315,700 52.30 35.76
04-05-18 52.90 53.04 52.65 397,200 52.65 36.00
Date Open High Low Vol Cls adjCls
04-05-17 53.80 54.19 53.80 100,900 53.82 36.80
04-05-14 53.75 54.09 53.63 230,300 53.78 36.77
04-05-13 53.95 54.34 53.91 217,100 54.01 36.93
04-05-12 54.80 54.96 54.50 171,300 54.79 37.46
04-05-11 54.13 54.17 53.65 375,500 54.14 37.02
04-05-10 54.24 54.54 54.07 208,300 54.11 37.00
04-05-07 55.40 55.56 55.00 190,100 55.02 37.62
04-05-06 55.27 55.41 54.54 350,900 55.20 37.74
04-05-05 55.69 55.99 55.48 116,600 55.82 38.16
Date Open High Low Vol Cls adjCls
04-05-04 55.38 55.95 55.34 288,300 55.79 38.14
04-05-03 54.65 54.96 54.56 138,400 54.56 37.30
04-04-30 54.70 55.07 54.39 199,600 54.50 37.26
04-04-29 54.91 55.23 54.45 239,400 54.45 37.23
04-04-28 55.20 55.23 54.46 446,200 54.71 37.41
04-04-27 55.70 56.07 55.66 209,900 55.70 38.08
04-04-26 56.20 56.22 55.85 216,200 56.17 38.40
04-04-23 55.09 55.50 54.84 214,400 55.48 37.93
04-04-22 55.52 56.40 55.52 396,300 56.28 38.48
Date Open High Low Vol Cls adjCls
04-04-21 55.45 55.75 55.23 261,100 55.43 37.90
04-04-20 55.82 56.16 55.51 318,300 55.51 37.95
04-04-19 56.00 56.53 55.91 683,600 56.39 38.55
04-04-16 55.54 56.19 55.54 741,600 56.08 38.34
04-04-15 53.33 53.40 53.08 144,100 53.34 36.47
04-04-14 53.55 53.72 53.25 362,000 53.40 36.51
04-04-13 54.30 54.35 54.01 232,700 54.10 36.99
04-04-12 54.52 54.86 54.45 123,400 54.60 37.33
04-04-08 54.85 54.93 54.44 141,100 54.52 37.28
Date Open High Low Vol Cls adjCls
04-04-07 54.90 54.99 54.33 402,300 54.74 37.43
04-04-06 53.76 53.85 53.39 300,500 53.74 36.74
04-04-05 52.58 53.20 52.58 284,200 53.07 36.28
04-04-02 53.49 53.90 53.43 236,500 53.70 36.72
04-04-01 53.14 53.44 53.05 317,600 53.39 36.50
04-03-31 53.03 53.17 52.88 198,200 52.88 36.15
04-03-30 52.80 53.22 52.71 181,800 53.18 36.36
04-03-29 52.70 53.18 52.67 248,000 53.02 36.25
04-03-26 52.68 53.22 52.66 222,900 52.85 36.13
Date Open High Low Vol Cls adjCls
04-03-25 51.91 52.35 51.79 317,300 52.10 35.62
04-03-24 52.76 53.05 52.61 215,100 52.65 36.00
04-03-23 53.25 53.50 53.07 179,800 53.13 36.33
04-03-22 53.20 53.21 52.82 214,300 53.00 36.24
04-03-19 53.80 53.88 53.53 416,200 53.66 36.69
04-03-18 54.53 54.68 54.25 180,700 54.32 37.14
04-03-17 54.23 54.49 53.78 116,600 54.37 37.17
04-03-16 54.08 54.20 53.74 195,400 54.00 36.92
04-03-15 54.05 54.22 53.10 293,000 53.10 36.31
Date Open High Low Vol Cls adjCls
04-03-12 53.83 54.50 53.36 448,600 54.40 37.19
04-03-11 54.69 55.15 54.66 268,900 54.92 37.55
04-03-10 55.00 55.22 54.70 266,100 54.76 37.44
04-03-09 54.25 54.74 54.21 267,300 54.21 37.06
04-03-08 54.26 54.70 54.18 246,400 54.34 37.15
04-03-05 54.18 54.90 54.18 218,000 54.60 37.33
04-03-04 54.04 54.65 53.91 749,300 54.45 37.23
04-03-03 54.55 55.15 54.42 671,700 55.09 37.67
04-03-02 56.17 56.40 55.99 379,000 56.11 37.81
Date Open High Low Vol Cls adjCls
04-03-01 57.32 57.60 56.97 206,400 57.38 38.67
04-02-27 56.25 56.73 56.25 269,300 56.65 38.18
04-02-26 55.61 55.95 55.37 409,200 55.78 37.59
04-02-25 56.60 56.95 56.10 253,800 56.32 37.96
04-02-24 55.57 56.60 55.57 265,100 56.35 37.98
04-02-23 55.64 55.91 55.51 352,100 55.66 37.51
04-02-20 55.30 55.46 54.96 217,100 55.03 37.09
04-02-19 53.55 54.64 53.33 735,300 54.45 36.70
04-02-18 54.78 55.07 54.48 298,300 54.62 36.81
Date Open High Low Vol Cls adjCls
04-02-17 55.22 55.43 54.95 296,400 55.10 37.13
04-02-13 54.70 54.73 54.38 327,300 54.56 36.77
04-02-12 54.54 54.79 54.31 368,900 54.61 36.80
04-02-11 54.02 54.80 53.80 412,600 54.78 36.92
04-02-10 54.20 54.44 54.08 268,700 54.25 36.56
04-02-09 54.31 54.49 53.94 174,600 54.20 36.53
04-02-06 54.27 54.40 54.02 274,200 54.22 36.54
04-02-05 54.50 54.57 54.12 246,400 54.16 36.50
04-02-04 53.47 54.00 53.29 327,200 53.72 36.20
Date Open High Low Vol Cls adjCls
04-02-03 53.74 54.23 53.65 333,600 53.90 36.32
04-02-02 52.93 53.38 52.90 236,300 53.06 35.76
04-01-30 53.00 53.49 52.99 176,300 53.20 35.85
04-01-29 53.65 53.65 53.14 221,300 53.45 36.02
04-01-28 53.62 53.98 53.00 404,000 53.00 35.72
04-01-27 53.02 53.62 53.02 305,900 53.32 35.93
04-01-26 53.48 53.75 53.32 196,600 53.75 36.22
04-01-23 53.67 53.67 53.10 273,900 53.33 35.94
04-01-22 53.43 53.70 53.41 375,600 53.59 36.12
Date Open High Low Vol Cls adjCls
04-01-21 52.00 52.41 51.92 494,600 52.30 35.25
04-01-20 51.75 51.90 51.52 268,600 51.59 34.77
04-01-16 51.00 51.37 50.80 505,900 51.25 34.54
04-01-15 51.40 51.65 51.14 380,400 51.65 34.81
04-01-14 51.53 52.05 51.50 290,200 51.80 34.91
04-01-13 52.68 52.79 51.85 343,700 52.05 35.08
04-01-12 52.72 53.04 52.68 183,300 52.80 35.58
04-01-09 52.60 53.07 52.50 250,300 52.80 35.58
04-01-08 53.03 53.20 52.92 333,300 53.08 35.77
Date Open High Low Vol Cls adjCls
04-01-07 52.90 53.00 52.70 169,000 52.97 35.70
04-01-06 53.18 53.18 52.80 248,000 53.02 35.73
04-01-05 53.55 53.75 53.28 322,100 53.35 35.95
04-01-02 53.71 54.19 53.60 184,600 53.80 36.26
03-12-31 52.80 53.05 52.70 118,500 52.86 35.62
03-12-30 53.02 53.10 52.73 198,800 52.79 35.58
03-12-29 52.64 52.85 52.32 283,300 52.72 35.53
03-12-26 52.19 52.33 52.07 36,500 52.25 35.21
03-12-24 52.05 52.24 52.02 68,100 52.19 35.17
Date Open High Low Vol Cls adjCls
03-12-23 51.53 51.95 51.48 223,400 51.90 34.98
03-12-22 51.60 51.90 51.31 312,700 51.59 34.77
03-12-19 52.00 52.03 51.35 199,100 51.44 34.67
03-12-18 51.40 51.77 51.29 214,700 51.70 34.84
03-12-17 51.10 51.73 51.00 270,600 51.52 34.72
03-12-16 51.24 51.34 50.85 220,400 51.19 34.50
03-12-15 51.25 51.42 50.89 354,600 51.01 34.38
03-12-12 50.76 51.50 50.52 326,300 51.04 34.40
03-12-11 50.82 51.44 50.80 374,300 51.33 34.59
Date Open High Low Vol Cls adjCls
03-12-10 50.80 50.88 50.30 364,100 50.31 33.91
03-12-09 51.66 51.70 51.25 284,900 51.39 34.63
03-12-08 51.00 51.35 51.00 331,000 51.31 34.58
03-12-05 50.85 51.45 50.81 402,100 51.27 34.55
03-12-04 51.50 51.58 51.00 277,900 51.14 34.46
03-12-03 51.84 52.02 51.60 305,000 51.66 34.82
03-12-02 51.40 51.67 51.37 317,500 51.40 34.64
03-12-01 51.25 51.50 51.14 445,900 51.35 34.61
03-11-28 50.47 50.66 50.44 253,400 50.56 34.07
Date Open High Low Vol Cls adjCls
03-11-26 49.89 50.45 49.68 809,400 50.27 33.88
03-11-25 49.43 49.53 49.10 567,600 49.44 33.32
03-11-24 48.70 49.12 48.70 356,700 49.07 33.07
03-11-21 49.00 49.29 48.96 258,800 49.05 33.06
03-11-20 49.02 49.32 48.95 451,700 49.00 33.02
03-11-19 49.30 49.40 49.10 449,600 49.31 33.23
03-11-18 49.40 49.83 49.20 414,400 49.20 33.16
03-11-17 49.76 50.09 49.53 396,300 49.80 33.56
03-11-14 49.51 49.80 49.40 274,600 49.40 33.29
Date Open High Low Vol Cls adjCls
03-11-13 49.50 49.83 49.38 644,800 49.51 33.37
03-11-12 48.62 49.10 48.61 425,400 49.02 33.04
03-11-11 47.99 48.39 47.91 223,000 48.32 32.56
03-11-10 48.73 48.80 48.20 338,700 48.23 32.50
03-11-07 48.22 48.90 48.19 190,400 48.60 32.75
03-11-06 47.72 48.10 47.66 359,100 48.09 32.41
03-11-05 48.00 48.03 47.73 394,400 47.80 32.21
03-11-04 48.00 48.04 47.62 472,200 47.71 32.15
03-11-03 47.90 47.93 47.31 557,700 47.71 32.15
Date Open High Low Vol Cls adjCls
03-10-31 47.60 47.92 47.48 311,500 47.81 32.22
03-10-30 48.55 48.57 48.18 365,900 48.18 32.47
03-10-29 47.22 47.61 47.12 629,800 47.60 32.08
03-10-28 47.60 48.05 47.50 719,300 48.00 32.35
03-10-27 47.86 48.03 47.69 546,700 47.85 32.25
03-10-24 46.65 47.10 46.56 359,200 47.10 31.74
03-10-23 46.60 46.81 46.57 422,200 46.73 31.49
03-10-22 46.40 47.00 46.37 394,200 46.78 31.53
03-10-21 46.28 46.62 46.10 363,800 46.52 31.35
Date Open High Low Vol Cls adjCls
03-10-20 46.62 46.97 46.62 340,100 46.83 31.56
03-10-17 46.09 46.54 46.05 369,300 46.45 31.30
03-10-16 45.60 46.10 45.57 352,300 45.95 30.97
03-10-15 45.85 45.97 45.48 561,700 45.51 30.67
03-10-14 44.58 45.75 44.50 738,500 45.28 30.52
03-10-13 44.29 44.74 44.25 252,800 44.64 30.08
03-10-10 43.73 43.88 43.60 393,100 43.78 29.50
03-10-09 43.66 44.10 43.61 683,900 43.94 29.61
03-10-08 43.68 43.74 43.51 553,600 43.66 29.42
Date Open High Low Vol Cls adjCls
03-10-07 44.09 44.12 43.86 648,100 44.05 29.69
03-10-06 44.14 44.37 44.00 623,900 44.35 29.89
03-10-03 44.75 44.78 44.44 346,600 44.63 30.08
03-10-02 44.33 44.86 44.33 270,200 44.68 30.11
03-10-01 43.95 44.55 43.92 258,100 44.50 29.99
03-09-30 44.35 44.41 43.77 292,200 44.15 29.75
03-09-29 43.99 44.45 43.99 247,500 44.29 29.85
03-09-26 44.00 44.54 43.95 422,700 44.40 29.92
03-09-25 44.03 44.55 43.94 324,700 44.14 29.75
Date Open High Low Vol Cls adjCls
03-09-24 44.04 44.20 43.96 397,200 44.01 29.66
03-09-23 43.93 44.13 43.83 233,700 44.03 29.67
03-09-22 43.69 43.99 43.64 377,300 43.87 29.57
03-09-19 44.17 44.26 43.80 237,300 43.94 29.61
03-09-18 44.05 44.47 43.91 530,700 44.32 29.87
03-09-17 43.10 43.65 43.01 540,700 43.51 29.32
03-09-16 43.45 43.82 43.41 249,200 43.75 28.82
03-09-15 43.55 43.80 43.37 244,100 43.56 28.69
03-09-12 43.25 43.45 43.02 212,900 43.35 28.55
Date Open High Low Vol Cls adjCls
03-09-11 42.55 43.25 42.47 274,800 42.95 28.29
03-09-10 42.45 42.55 42.23 525,000 42.27 27.84
03-09-09 42.68 42.79 42.35 458,600 42.49 27.99
03-09-08 42.39 43.07 42.33 361,700 43.04 28.35
03-09-05 42.14 42.45 42.00 694,500 42.39 27.92
03-09-04 42.80 43.02 42.73 767,600 43.00 28.32
03-09-03 43.27 43.95 43.24 297,900 43.80 28.85
03-09-02 42.80 43.24 42.70 767,700 43.10 28.39
03-08-29 43.70 43.80 43.57 181,100 43.74 28.81
Date Open High Low Vol Cls adjCls
03-08-28 43.29 43.81 43.28 279,900 43.60 28.72
03-08-27 43.36 43.78 43.15 401,400 43.50 28.65
03-08-26 42.70 43.30 42.54 442,800 43.23 28.47
03-08-25 43.90 44.00 43.55 129,700 43.68 28.77
03-08-22 43.98 43.99 43.63 394,000 43.67 28.76
03-08-21 43.70 43.95 43.63 424,300 43.95 28.95
03-08-20 43.37 43.81 43.25 259,400 43.40 28.59
03-08-19 42.70 42.99 42.70 343,500 42.75 28.16
03-08-18 42.75 42.93 42.55 428,500 42.75 28.16
Date Open High Low Vol Cls adjCls
03-08-15 42.50 42.75 42.17 220,400 42.71 28.13
03-08-14 42.85 43.15 42.80 315,100 42.96 28.30
03-08-13 42.95 43.10 42.65 338,300 42.83 28.21
03-08-12 43.05 43.12 42.80 429,400 43.00 28.32
03-08-11 43.37 43.48 43.07 498,100 43.25 28.49
03-08-08 42.58 43.02 42.58 218,100 42.77 28.17
03-08-07 42.07 42.38 42.02 234,600 42.23 27.81
03-08-06 41.80 41.89 41.66 225,100 41.75 27.50
03-08-05 41.63 41.69 41.43 188,700 41.43 27.29
Date Open High Low Vol Cls adjCls
03-08-04 41.40 41.80 41.37 286,800 41.62 27.41
03-08-01 41.40 41.45 41.18 196,700 41.20 27.14
03-07-31 41.60 41.70 41.24 592,500 41.45 27.30
03-07-30 41.65 41.98 41.58 195,200 41.85 27.56
03-07-29 41.80 42.03 41.62 339,900 41.83 27.55
03-07-28 41.79 41.95 41.48 316,500 41.70 27.47
03-07-25 41.58 41.82 41.31 484,500 41.80 27.53
03-07-24 41.85 42.28 41.78 420,500 42.14 27.76
03-07-23 42.15 42.33 41.93 319,700 42.17 27.78
Date Open High Low Vol Cls adjCls
03-07-22 41.55 42.29 41.55 591,700 42.21 27.80
03-07-21 41.10 41.80 41.10 402,600 41.52 27.35
03-07-18 41.35 41.54 41.01 226,400 41.45 27.30
03-07-17 40.64 41.13 40.58 542,000 41.09 27.06
03-07-16 40.52 40.74 40.18 845,700 40.59 26.73
03-07-15 40.70 41.08 40.65 1,482,500 40.80 26.87
03-07-14 41.68 42.00 41.56 1,599,700 41.76 27.51
03-07-11 42.45 42.67 42.17 402,500 42.55 28.03
03-07-10 41.90 42.34 41.61 827,200 42.05 27.70
Date Open High Low Vol Cls adjCls
03-07-09 42.72 43.15 42.53 548,500 43.06 28.36
03-07-08 42.70 42.70 42.15 736,100 42.32 27.87
03-07-07 43.50 43.88 43.30 708,800 43.59 28.71
03-07-03 44.30 45.08 44.24 212,800 44.80 29.51
03-07-02 43.77 44.46 43.70 331,300 44.28 29.16
03-07-01 43.10 43.89 43.01 393,900 43.80 28.85
03-06-30 44.00 44.00 43.14 880,300 43.76 28.82
03-06-27 44.00 44.40 43.67 536,800 44.15 29.08
03-06-26 44.80 45.12 44.33 261,500 44.90 29.57
Date Open High Low Vol Cls adjCls
03-06-25 45.20 45.76 45.10 197,000 45.30 29.84
03-06-24 45.08 45.20 44.65 309,300 44.89 29.57
03-06-23 45.35 45.38 44.25 500,200 44.95 29.61
03-06-20 47.15 47.27 46.74 180,400 46.94 30.92
03-06-19 46.90 46.92 46.09 256,000 46.39 30.55
03-06-18 45.65 46.28 45.65 211,000 46.10 30.36
03-06-17 45.90 46.28 45.65 278,400 46.28 30.48
03-06-16 45.75 46.18 45.70 165,500 46.16 30.40
03-06-13 45.45 45.76 45.27 135,100 45.35 29.87
Date Open High Low Vol Cls adjCls
03-06-12 45.60 45.70 45.29 168,200 45.45 29.94
03-06-11 45.50 46.13 45.40 261,200 46.13 30.38
03-06-10 45.05 45.18 44.81 132,400 45.07 29.69
03-06-09 44.75 45.10 44.66 209,900 44.85 29.54
03-06-06 45.42 45.80 45.26 218,000 45.65 30.07
03-06-05 44.66 45.10 44.61 247,600 44.99 29.63
03-06-04 44.36 44.65 44.27 202,200 44.57 29.36
03-06-03 43.73 43.99 43.65 238,400 43.89 28.91
03-06-02 43.25 43.80 43.04 522,400 43.50 28.65
Date Open High Low Vol Cls adjCls
03-05-30 43.80 43.89 43.40 244,600 43.60 28.72
03-05-29 43.20 44.06 43.08 125,500 43.60 28.72
03-05-28 43.31 43.66 43.27 196,900 43.48 28.64
03-05-27 42.54 43.20 42.51 356,700 43.06 28.36
03-05-23 42.02 43.10 42.02 478,900 42.71 28.13
03-05-22 43.19 43.34 42.90 155,100 43.34 28.55
03-05-21 43.55 43.89 43.18 192,200 43.33 28.54
03-05-20 43.55 43.88 43.27 312,000 43.50 28.65
03-05-19 43.10 43.20 42.37 277,200 42.70 28.12
Date Open High Low Vol Cls adjCls
03-05-16 43.00 43.55 43.00 248,100 43.41 28.59
03-05-15 43.05 43.32 42.64 304,300 42.95 28.29
03-05-14 43.86 44.18 43.86 245,600 44.02 28.99
03-05-13 42.60 43.40 42.53 377,000 43.36 28.56
03-05-12 42.50 43.42 42.35 316,600 43.33 28.54
03-05-09 41.95 42.61 41.86 200,600 42.40 27.93
03-05-08 41.85 42.29 41.80 561,800 42.17 27.78
03-05-07 43.13 43.17 42.45 355,200 42.86 28.23
03-05-06 43.64 43.95 43.36 297,800 43.74 28.81
Date Open High Low Vol Cls adjCls
03-05-05 44.30 44.60 44.21 84,500 44.50 29.31
03-05-02 43.30 44.43 43.17 333,700 44.15 29.08
03-05-01 44.14 44.60 44.01 174,900 44.60 29.38
03-04-30 44.55 44.80 44.32 218,300 44.51 29.32
03-04-29 44.30 44.70 44.12 174,700 44.37 29.22
03-04-28 43.91 44.44 43.89 172,600 44.23 29.13
03-04-25 43.20 43.57 43.06 83,000 43.22 28.47
03-04-24 43.60 43.73 43.29 263,500 43.46 28.62
03-04-23 43.78 43.96 43.55 169,500 43.93 28.93
Date Open High Low Vol Cls adjCls
03-04-22 42.97 43.63 42.86 293,200 43.63 28.74
03-04-21 43.00 43.33 42.99 62,300 43.15 28.42
03-04-17 43.06 43.16 42.71 113,700 43.02 28.33
03-04-16 42.99 43.21 42.68 127,500 42.88 28.24
03-04-15 43.61 43.74 43.42 108,800 43.59 28.71
03-04-14 42.70 43.61 42.63 234,800 43.61 28.72
03-04-11 42.93 42.99 42.60 353,200 42.72 28.14
03-04-10 43.53 43.60 42.83 410,800 42.89 28.25
03-04-09 43.10 43.20 42.80 358,300 42.84 28.22
Date Open High Low Vol Cls adjCls
03-04-08 43.63 43.75 43.24 189,000 43.47 28.63
03-04-07 43.60 44.15 43.57 195,400 43.58 28.70
03-04-04 42.57 42.69 42.31 67,000 42.42 27.94
03-04-03 42.35 42.40 41.85 113,100 42.04 27.69
03-04-02 41.81 42.55 41.81 117,400 42.26 27.83
03-04-01 41.10 41.81 41.00 138,000 41.25 27.17
03-03-31 41.20 41.48 40.93 216,500 41.12 27.08
03-03-28 41.70 42.30 41.57 179,200 42.00 27.66
03-03-27 42.15 42.90 42.15 137,800 42.62 28.07
Date Open High Low Vol Cls adjCls
03-03-26 42.60 42.92 42.29 187,300 42.71 28.13
03-03-25 41.80 42.19 41.50 147,700 41.80 27.53
03-03-24 42.00 42.15 41.30 126,100 41.35 27.24
03-03-21 41.58 42.70 41.58 173,500 42.27 27.84
03-03-20 41.75 42.30 41.62 354,900 42.00 27.66
03-03-19 41.85 41.99 41.50 437,500 41.64 27.43
03-03-18 42.28 42.41 41.84 248,100 42.00 27.66
03-03-17 40.85 42.49 40.68 609,800 42.10 27.73
03-03-14 41.12 41.15 40.68 369,400 40.68 26.79
Date Open High Low Vol Cls adjCls
03-03-13 40.55 41.43 40.46 487,100 41.38 27.25
03-03-12 39.60 39.79 39.16 505,300 39.54 26.04
03-03-11 39.63 40.24 39.63 206,000 40.05 26.38
03-03-10 39.48 39.60 38.96 160,500 39.18 25.81
03-03-07 39.40 39.85 39.40 145,000 39.76 26.19
03-03-06 39.85 39.99 39.56 136,900 39.67 26.13
03-03-05 39.60 39.90 39.59 303,800 39.82 26.23
03-03-04 40.18 40.39 39.95 175,500 39.97 25.86
03-03-03 40.37 40.68 39.94 286,500 39.96 25.86
Date Open High Low Vol Cls adjCls
03-02-28 40.05 40.05 39.00 378,600 39.34 25.46
03-02-27 40.30 40.55 39.79 154,600 39.93 25.84
03-02-26 39.60 40.04 39.58 121,000 39.83 25.77
03-02-25 39.23 40.00 39.07 164,100 39.90 25.82
03-02-24 40.00 40.40 39.95 273,500 40.19 26.01
03-02-21 40.15 40.37 39.89 216,000 40.00 25.88
03-02-20 40.10 40.19 39.60 257,500 39.66 25.66
03-02-19 38.65 38.65 38.03 135,400 38.40 24.85
03-02-18 38.70 39.00 38.35 160,100 38.55 24.94
Date Open High Low Vol Cls adjCls
03-02-14 38.97 39.30 38.55 216,500 39.15 25.33
03-02-13 37.55 38.46 37.55 341,800 38.21 24.72
03-02-12 37.70 38.24 37.70 525,200 38.00 24.59
03-02-11 39.30 39.80 39.06 161,900 39.35 25.46
03-02-10 39.45 39.60 39.01 218,200 39.28 25.42
03-02-07 39.65 39.73 39.05 264,200 39.33 25.45
03-02-06 40.06 40.23 39.55 752,800 39.55 25.59
03-02-05 40.69 41.51 40.60 254,900 41.02 26.54
03-02-04 40.98 41.40 40.88 261,700 41.15 26.63
Date Open High Low Vol Cls adjCls
03-02-03 42.05 42.80 41.85 446,100 42.01 27.18
03-01-31 41.08 41.67 40.91 170,100 41.25 26.69
03-01-30 40.70 41.00 40.10 340,800 40.10 25.95
03-01-29 40.10 40.50 39.95 504,400 40.09 25.94
03-01-28 40.20 40.39 39.75 275,100 40.24 26.04
03-01-27 39.75 40.28 39.65 1,105,400 40.02 25.90
03-01-24 41.60 41.63 40.88 227,100 41.01 26.54
03-01-23 41.85 42.08 40.62 181,200 41.10 26.59
03-01-22 41.00 41.51 40.97 179,300 41.17 26.64
Date Open High Low Vol Cls adjCls
03-01-21 41.77 41.80 40.82 244,400 40.87 26.45
03-01-17 42.70 42.82 42.11 195,500 42.12 27.25
03-01-16 41.90 42.08 41.56 231,500 41.70 26.98
03-01-15 42.08 42.08 41.48 480,900 41.59 26.91
03-01-14 43.15 43.44 42.98 309,400 43.15 27.92
03-01-13 43.24 43.30 42.45 326,700 43.11 27.90
03-01-10 43.75 44.17 43.68 186,800 43.79 28.34
03-01-09 43.62 44.08 43.51 140,800 44.08 28.52
03-01-08 43.98 44.07 43.62 178,900 43.74 28.30
Date Open High Low Vol Cls adjCls
03-01-07 43.75 44.27 43.75 155,800 44.00 28.47
03-01-06 44.03 44.88 44.03 148,500 44.88 29.04
03-01-03 44.23 44.38 43.79 141,600 44.07 28.52
03-01-02 44.10 44.82 44.08 240,500 44.40 28.73
02-12-31 43.20 43.97 43.13 155,700 43.80 28.34
02-12-30 42.90 43.31 42.85 160,100 42.90 27.76
02-12-27 42.75 42.92 41.81 176,900 42.00 27.18
02-12-26 42.65 42.90 42.20 181,200 42.41 27.44
02-12-24 42.40 42.89 42.40 70,900 42.65 27.60
Date Open High Low Vol Cls adjCls
02-12-23 42.80 43.24 42.80 185,700 42.95 27.79
02-12-20 42.01 43.05 42.01 199,800 42.84 27.72
02-12-19 42.80 42.89 41.82 185,300 42.10 27.24
02-12-18 42.60 42.99 42.53 409,000 42.85 27.73
02-12-17 43.35 43.58 42.72 249,300 43.00 27.82
02-12-16 43.65 44.51 43.65 423,900 44.44 28.76
02-12-13 43.49 44.20 43.28 483,100 44.00 28.47
02-12-12 41.75 42.12 41.35 258,800 42.05 27.21
02-12-11 41.40 42.32 41.37 184,800 42.01 27.18
Date Open High Low Vol Cls adjCls
02-12-10 42.20 42.50 41.50 226,800 41.81 27.05
02-12-09 42.64 42.68 41.96 265,700 42.20 27.31
02-12-06 42.15 42.77 42.15 231,600 42.64 27.59
02-12-05 43.50 43.85 43.28 375,700 43.75 28.31
02-12-04 42.50 43.65 42.46 279,200 43.50 28.15
02-12-03 41.65 42.54 41.60 241,100 42.24 27.33
02-12-02 41.23 41.25 40.75 510,500 41.05 26.56
02-11-29 42.20 42.20 41.82 132,500 41.83 27.07
02-11-27 42.62 42.87 42.01 303,100 42.50 27.50
Date Open High Low Vol Cls adjCls
02-11-26 42.33 43.30 42.28 431,800 42.70 27.63
02-11-25 42.95 43.30 42.82 425,900 43.25 27.99
02-11-22 44.85 44.94 44.20 279,100 44.89 29.05
02-11-21 44.88 45.38 44.76 302,200 45.27 29.29
02-11-20 44.27 44.61 43.90 291,000 44.34 28.69
02-11-19 43.67 44.47 43.67 243,400 44.11 28.54
02-11-18 45.49 45.49 43.00 850,700 43.00 27.82
02-11-15 44.78 45.60 44.64 168,200 45.49 29.44
02-11-14 44.80 45.43 44.45 163,600 45.40 29.38
Date Open High Low Vol Cls adjCls
02-11-13 44.65 45.01 44.30 164,600 44.30 28.67
02-11-12 45.92 46.03 44.75 280,600 44.80 28.99
02-11-11 45.95 45.95 44.92 163,100 45.15 29.22
02-11-08 44.33 45.32 44.15 187,200 45.00 29.12
02-11-07 44.80 45.05 44.41 248,600 44.82 29.00
02-11-06 44.78 45.40 44.42 420,200 45.40 29.38
02-11-05 46.10 46.92 46.10 209,700 46.55 30.12
02-11-04 46.19 46.81 45.73 458,300 45.97 29.75
02-11-01 44.93 46.09 44.87 274,900 45.85 29.67
Date Open High Low Vol Cls adjCls
02-10-31 45.15 45.33 44.30 344,900 44.57 28.84
02-10-30 43.80 44.73 43.70 547,900 44.39 28.72
02-10-29 46.35 46.35 41.55 1,191,700 42.43 27.46
02-10-28 45.35 45.83 45.16 419,900 45.17 29.23
02-10-25 45.87 46.37 45.69 186,600 46.14 29.86
02-10-24 45.90 46.45 45.57 403,800 45.77 29.62
02-10-23 47.08 47.30 46.36 329,000 47.14 30.50
02-10-22 47.50 47.84 47.27 335,700 47.57 30.78
02-10-21 47.40 48.19 47.20 466,200 48.19 31.18
Date Open High Low Vol Cls adjCls
02-10-18 45.85 47.40 45.76 556,200 47.16 30.52
02-10-17 47.84 48.50 47.48 225,100 48.30 31.25
02-10-16 48.90 48.90 48.39 1,019,400 48.45 31.35
02-10-15 50.60 50.60 50.03 202,300 50.16 32.46
02-10-14 49.10 49.60 49.00 328,000 49.53 32.05
02-10-11 49.00 49.68 48.86 425,800 49.51 32.04
02-10-10 46.71 47.80 46.40 482,700 47.52 30.75
02-10-09 46.59 46.76 46.05 496,800 46.55 30.12
02-10-08 48.80 48.95 47.90 638,200 48.83 31.60
Date Open High Low Vol Cls adjCls
02-10-07 51.00 51.20 50.53 404,600 50.75 32.84
02-10-04 52.05 52.25 50.95 561,900 51.08 33.05
02-10-03 52.36 53.00 52.20 403,600 52.36 33.88
02-10-02 50.62 52.19 50.61 174,800 51.41 33.27
02-10-01 50.00 50.74 49.33 305,700 50.74 32.83
02-09-30 49.55 50.16 49.10 234,000 49.91 32.30
02-09-27 50.03 50.55 49.52 146,100 49.65 32.13
02-09-26 50.33 50.47 48.65 380,800 50.06 32.39
02-09-25 49.70 50.50 49.45 235,600 50.33 32.57
Date Open High Low Vol Cls adjCls
02-09-24 49.25 49.51 48.92 249,100 49.26 31.88
02-09-23 50.86 51.20 50.03 492,000 50.47 32.66
02-09-20 51.20 51.40 50.40 593,600 50.75 32.84
02-09-19 50.20 50.94 49.98 349,400 50.40 32.61
02-09-18 49.80 50.08 49.09 363,100 49.72 32.17
02-09-17 50.25 50.60 49.96 168,800 50.29 31.89
02-09-16 49.80 50.90 49.80 144,300 50.58 32.07
02-09-13 50.46 50.65 50.20 159,600 50.38 31.95
02-09-12 50.70 50.83 50.00 260,600 50.00 31.70
Date Open High Low Vol Cls adjCls
02-09-11 50.60 51.20 50.57 278,000 50.87 32.26
02-09-10 49.72 50.15 49.25 476,300 49.75 31.55
02-09-09 49.45 49.67 49.33 210,800 49.57 31.43
02-09-06 49.60 49.87 49.04 203,200 49.26 31.23
02-09-05 47.50 48.19 47.37 147,600 48.13 30.52
02-09-04 47.60 48.30 47.59 215,000 48.05 30.47
02-09-03 48.20 48.50 48.00 349,800 48.00 30.44
02-08-30 47.53 48.95 47.43 379,400 48.31 30.63
02-08-29 47.00 47.74 47.00 202,900 47.44 30.08
Date Open High Low Vol Cls adjCls
02-08-28 47.96 48.11 46.87 292,800 47.02 29.81
02-08-27 47.05 47.42 46.87 123,000 46.99 29.80
02-08-26 46.50 46.97 46.09 132,800 46.74 29.64
02-08-23 46.23 46.45 46.13 268,500 46.26 29.33
02-08-22 46.20 46.21 45.20 252,000 45.65 28.95
02-08-21 46.50 46.64 45.62 319,500 46.20 29.29
02-08-20 46.25 46.43 45.80 399,700 45.85 29.07
02-08-19 47.20 47.85 47.05 242,700 47.70 30.25
02-08-16 46.80 47.45 46.68 419,800 46.91 29.74
Date Open High Low Vol Cls adjCls
02-08-15 48.85 49.50 48.70 421,300 49.03 31.09
02-08-14 47.66 48.65 47.48 205,200 48.55 30.78
02-08-13 46.55 48.10 46.54 318,100 47.50 30.12
02-08-12 47.95 48.22 47.75 196,400 47.87 30.35
02-08-09 47.25 48.19 47.10 226,500 48.00 30.44
02-08-08 47.25 47.25 46.00 456,300 47.15 29.90
02-08-07 47.50 47.54 46.50 314,200 47.38 30.04
02-08-06 47.78 48.36 47.53 354,200 48.00 30.44
02-08-05 47.60 48.37 47.45 267,100 47.50 30.12
Date Open High Low Vol Cls adjCls
02-08-02 47.10 47.56 47.00 451,100 47.50 30.12
02-08-01 47.10 47.15 46.00 359,700 46.59 29.54
02-07-31 47.38 48.43 47.09 405,700 48.39 30.68
02-07-30 48.24 48.61 48.10 294,300 48.34 30.65
02-07-29 47.95 48.75 47.84 221,100 48.61 30.82
02-07-26 47.60 48.27 47.15 898,100 47.75 30.28
02-07-25 45.00 47.21 44.84 445,200 46.90 29.74
02-07-24 41.75 44.30 41.34 497,200 44.25 28.06
02-07-23 43.05 43.42 42.17 439,200 42.75 27.11
Date Open High Low Vol Cls adjCls
02-07-22 44.43 44.82 42.30 525,900 43.20 27.39
02-07-19 45.10 45.46 42.90 617,700 42.91 27.21
02-07-18 45.90 46.19 45.01 331,500 45.03 28.55
02-07-17 45.66 45.84 45.10 266,900 45.35 28.76
02-07-16 44.75 44.84 43.67 452,700 44.32 28.10
02-07-15 45.75 45.75 42.88 722,200 44.30 28.09
02-07-12 46.80 46.87 46.10 205,900 46.25 29.33
02-07-11 46.80 47.00 45.62 340,500 46.26 29.33
02-07-10 47.59 47.64 46.65 193,300 46.80 29.68
Date Open High Low Vol Cls adjCls
02-07-09 47.30 48.20 47.04 335,000 47.68 30.23
02-07-08 47.85 48.51 47.51 589,400 48.32 30.64
02-07-05 48.33 49.05 48.29 215,100 48.95 31.04
02-07-03 50.55 50.65 49.58 224,500 49.88 31.63
02-07-02 51.30 51.60 50.88 355,800 51.12 32.41
02-07-01 52.30 52.44 51.74 170,200 51.74 32.81
02-06-28 51.20 51.85 51.20 298,800 51.65 32.75
02-06-27 50.61 50.78 50.19 164,400 50.65 32.12
02-06-26 49.68 50.00 49.62 458,900 49.74 31.54
Date Open High Low Vol Cls adjCls
02-06-25 50.07 50.24 49.56 162,000 49.60 31.45
02-06-24 49.70 49.83 49.00 160,200 49.24 31.22
02-06-21 49.35 49.79 49.23 211,500 49.57 31.43
02-06-20 48.82 49.62 48.79 123,200 49.43 31.34
02-06-19 48.80 49.20 48.58 179,500 48.63 30.84
02-06-18 49.35 49.90 49.26 128,100 49.66 31.49
02-06-17 49.45 49.53 49.14 202,100 49.47 31.37
02-06-14 49.25 49.26 48.63 240,600 48.85 30.97
02-06-13 50.20 50.22 49.75 126,600 49.75 31.55
Date Open High Low Vol Cls adjCls
02-06-12 50.40 50.60 50.00 163,400 50.25 31.86
02-06-11 50.60 50.90 50.54 115,000 50.63 32.10
02-06-10 50.25 50.56 50.15 139,900 50.50 32.02
02-06-07 49.91 50.45 49.69 147,500 50.34 31.92
02-06-06 50.61 50.94 49.91 119,600 49.95 31.67
02-06-05 49.67 50.05 49.60 104,500 50.04 31.73
02-06-04 50.45 50.45 49.95 135,900 50.00 31.70
02-06-03 50.95 51.00 50.43 80,800 50.43 31.98
02-05-31 51.20 51.41 50.40 190,900 50.83 32.23
Date Open High Low Vol Cls adjCls
02-05-30 51.25 51.33 50.37 327,500 50.60 32.08
02-05-29 50.30 50.40 50.10 290,400 50.10 31.77
02-05-28 50.50 50.75 50.15 193,400 50.16 31.81
02-05-24 50.56 51.03 50.31 409,600 50.72 32.16
02-05-23 49.30 49.30 48.71 401,500 48.91 31.01
02-05-22 49.51 49.56 49.12 416,400 49.20 31.20
02-05-21 50.20 50.28 49.32 389,500 49.46 31.36
02-05-20 50.60 50.83 50.11 347,000 50.20 31.83
02-05-17 50.93 51.40 50.65 291,800 51.40 32.59
Date Open High Low Vol Cls adjCls
02-05-16 51.08 51.20 50.80 200,200 51.04 32.36
02-05-15 51.70 51.91 51.38 186,900 51.49 32.65
02-05-14 51.19 51.21 50.89 223,500 51.11 32.41
02-05-13 51.50 51.74 51.10 539,500 51.42 32.60
02-05-10 51.80 52.30 51.08 626,800 51.35 32.56
02-05-09 52.88 52.89 52.53 179,200 52.86 33.52
02-05-08 53.50 53.55 53.14 309,300 53.50 33.92
02-05-07 54.70 54.70 54.15 224,900 54.32 34.44
02-05-06 54.85 55.15 54.85 147,500 55.01 34.88
Date Open High Low Vol Cls adjCls
02-05-03 54.60 55.40 54.40 623,200 54.41 34.50
02-05-02 52.90 53.39 52.80 151,500 53.20 33.73
02-05-01 52.95 53.15 52.79 800,900 53.15 33.70
02-04-30 53.14 53.25 52.85 225,000 52.85 33.51
02-04-29 53.50 53.60 53.18 196,900 53.24 33.76
02-04-26 53.70 54.32 53.68 214,600 54.00 34.24
02-04-25 54.46 54.66 53.85 127,700 54.34 34.46
02-04-24 54.70 54.94 54.20 116,000 54.26 34.41
02-04-23 54.10 54.21 53.95 274,900 54.18 34.35
Date Open High Low Vol Cls adjCls
02-04-22 53.90 54.88 53.90 270,000 54.60 34.62
02-04-19 52.44 53.00 52.32 109,000 52.94 33.57
02-04-18 52.36 52.45 52.14 234,800 52.38 33.21
02-04-17 52.59 52.65 51.84 109,900 52.15 33.07
02-04-16 52.36 52.57 52.15 126,300 52.34 33.19
02-04-15 52.25 52.40 52.05 117,200 52.21 33.11
02-04-12 52.47 52.75 52.10 79,600 52.20 33.10
02-04-11 52.40 52.70 52.19 205,700 52.45 33.26
02-04-10 52.26 52.40 51.85 131,200 52.40 33.23
Date Open High Low Vol Cls adjCls
02-04-09 52.19 52.50 52.01 114,400 52.20 33.10
02-04-08 51.83 52.36 51.76 165,400 52.24 33.12
02-04-05 51.85 52.09 51.75 104,300 51.80 32.85
02-04-04 51.90 51.98 51.75 175,600 51.83 32.86
02-04-03 51.95 52.04 51.75 181,100 51.80 32.85
02-04-02 51.95 52.04 51.84 241,400 51.93 32.93
02-04-01 52.60 53.00 52.45 130,300 53.00 33.61
02-03-28 52.35 53.00 52.20 227,700 52.47 33.27
02-03-27 50.80 51.00 50.70 134,200 50.95 32.31
Date Open High Low Vol Cls adjCls
02-03-26 50.55 50.75 50.21 173,900 50.55 32.05
02-03-25 50.25 50.33 49.97 205,900 50.30 31.89
02-03-22 50.44 50.57 50.22 141,700 50.40 31.96
02-03-21 50.30 50.83 50.30 86,600 50.73 32.17
02-03-20 50.32 50.88 50.29 107,700 50.63 32.10
02-03-19 50.39 50.39 50.21 130,900 50.32 31.91
02-03-18 50.49 50.86 50.25 235,800 50.39 31.95
02-03-15 50.30 50.99 50.30 167,900 50.84 32.24
02-03-14 50.00 50.48 49.80 178,500 50.48 32.01
Date Open High Low Vol Cls adjCls
02-03-13 50.18 50.49 49.60 809,700 50.20 31.83
02-03-12 49.79 49.80 49.30 504,000 49.60 31.45
02-03-11 49.82 49.92 49.51 295,500 49.90 31.64
02-03-08 49.39 51.30 49.36 467,000 49.82 31.59
02-03-07 48.95 49.45 48.79 408,200 49.44 31.35
02-03-06 48.34 48.58 48.19 392,900 48.54 30.78
02-03-05 48.70 48.85 48.40 786,600 48.58 30.43
02-03-04 48.69 49.15 48.41 800,200 48.75 30.54
02-03-01 48.27 50.00 48.27 1,638,100 49.40 30.94
Date Open High Low Vol Cls adjCls
02-02-28 47.56 48.29 47.50 1,193,400 48.29 30.25
02-02-27 46.40 46.60 46.15 855,000 46.58 29.18
02-02-26 46.59 46.59 46.02 361,900 46.20 28.94
02-02-25 46.90 46.95 46.31 656,200 46.61 29.20
02-02-22 46.90 47.18 46.59 741,400 47.15 29.53
02-02-21 46.50 47.04 46.50 816,900 46.72 29.26
02-02-20 46.95 47.20 46.39 289,700 46.48 29.11
02-02-19 47.53 47.55 46.86 199,000 47.10 29.50
02-02-15 47.86 47.90 46.94 270,600 47.53 29.77
Date Open High Low Vol Cls adjCls
02-02-14 47.65 47.69 47.29 658,400 47.51 29.76
02-02-13 47.70 47.90 47.26 465,700 47.55 29.78
02-02-12 47.55 47.70 47.40 163,800 47.55 29.78
02-02-11 46.31 47.15 46.31 124,400 46.58 29.18
02-02-08 46.51 46.55 45.95 164,700 46.30 29.00
02-02-07 46.35 47.19 46.25 174,500 46.76 29.29
02-02-06 46.75 46.87 46.35 421,900 46.57 29.17
02-02-05 46.20 46.67 45.57 491,900 46.00 28.81
02-02-04 47.05 47.05 46.00 376,000 46.25 28.97
Date Open High Low Vol Cls adjCls
02-02-01 48.00 48.40 47.32 623,700 48.00 30.07
02-01-31 46.76 47.27 46.60 349,400 46.86 29.35
02-01-30 45.02 45.67 45.02 137,700 45.31 28.38
02-01-29 45.19 45.19 44.80 156,600 45.01 28.19
02-01-28 45.00 45.40 45.00 115,900 45.31 28.38
02-01-25 45.05 45.07 44.90 313,300 44.94 28.15
02-01-24 45.85 46.05 45.71 275,300 45.75 28.66
02-01-23 45.86 46.10 45.78 225,000 45.86 28.73
02-01-22 46.16 46.23 45.75 172,100 45.85 28.72
Date Open High Low Vol Cls adjCls
02-01-18 45.36 45.56 45.20 289,500 45.50 28.50
02-01-17 45.53 45.75 44.86 272,600 45.20 28.31
02-01-16 45.63 45.84 45.02 168,000 45.02 28.20
02-01-15 45.90 46.14 45.70 249,800 46.10 28.88
02-01-14 45.65 45.72 45.28 288,900 45.60 28.56
02-01-11 45.22 46.07 44.98 226,900 45.60 28.56
02-01-10 45.05 45.45 45.01 206,100 45.39 28.43
02-01-09 44.94 45.04 44.72 166,200 44.97 28.17
02-01-08 44.60 45.16 44.60 252,600 45.13 28.27
Date Open High Low Vol Cls adjCls
02-01-07 44.88 44.99 44.56 150,200 44.75 28.03
02-01-04 44.50 45.12 44.45 259,500 45.03 28.21
02-01-03 45.21 45.69 45.21 213,700 45.37 28.42
02-01-02 45.99 46.00 45.54 168,600 46.00 28.81
01-12-31 45.70 46.27 45.36 110,400 46.27 28.98
01-12-28 46.04 46.35 45.70 222,900 45.72 28.64
01-12-27 45.40 46.33 45.40 166,600 46.00 28.81
01-12-26 45.21 45.90 45.20 186,400 45.31 28.38
01-12-24 46.10 46.10 45.10 61,500 45.20 28.31
Date Open High Low Vol Cls adjCls
01-12-21 45.55 46.19 45.40 327,900 45.90 28.75
01-12-20 44.58 44.91 44.30 172,100 44.45 27.84
01-12-19 44.00 44.20 43.31 163,700 43.75 27.40
01-12-18 44.33 44.42 43.80 233,000 43.81 27.44
01-12-17 43.41 43.90 43.33 289,600 43.39 27.18
01-12-14 42.40 42.73 42.20 174,400 42.58 26.67
01-12-13 42.40 43.13 42.25 158,900 42.78 26.80
01-12-12 42.90 42.90 42.53 178,900 42.76 26.78
01-12-11 42.67 42.77 42.44 132,000 42.66 26.72
Date Open High Low Vol Cls adjCls
01-12-10 42.50 43.15 42.46 390,400 42.67 26.73
01-12-07 43.55 43.60 42.50 327,900 43.29 27.12
01-12-06 44.15 45.13 44.15 255,900 44.44 27.84
01-12-05 43.65 43.70 43.22 258,700 43.70 27.37
01-12-04 43.50 43.85 43.29 217,400 43.60 27.31
01-12-03 43.00 43.63 42.85 159,100 43.49 27.24
01-11-30 42.32 43.50 42.17 300,600 43.42 27.20
01-11-29 43.30 43.55 43.07 152,900 43.40 27.18
01-11-28 42.91 43.55 42.91 162,800 43.36 27.16
Date Open High Low Vol Cls adjCls
01-11-27 43.05 43.19 42.73 412,700 42.91 26.88
01-11-26 43.70 43.75 43.25 133,200 43.45 27.22
01-11-23 42.29 43.40 42.25 215,500 43.14 27.02
01-11-21 43.50 43.52 43.16 148,000 43.30 27.12
01-11-20 43.05 43.45 43.05 442,800 43.38 27.17
01-11-19 43.20 43.64 43.05 335,600 43.58 27.30
01-11-16 43.75 44.46 43.61 228,600 44.30 27.75
01-11-15 43.01 43.63 42.99 371,600 43.57 27.29
01-11-14 42.75 43.09 42.43 253,900 42.80 26.81
Date Open High Low Vol Cls adjCls
01-11-13 43.10 43.22 42.55 294,200 42.80 26.81
01-11-12 42.35 42.60 42.32 127,300 42.53 26.64
01-11-09 42.00 42.48 42.00 163,100 42.31 26.50
01-11-08 41.99 42.10 41.86 333,700 42.00 26.31
01-11-07 41.56 42.45 41.56 450,100 41.99 26.30
01-11-06 42.10 42.20 41.73 167,400 41.97 26.29
01-11-05 41.85 42.10 41.84 164,000 42.05 26.34
01-11-02 42.35 42.40 41.73 240,500 41.82 26.20
01-11-01 41.89 41.89 41.00 294,400 41.65 26.09
Date Open High Low Vol Cls adjCls
01-10-31 41.00 41.19 40.65 416,000 40.85 25.59
01-10-30 40.50 40.97 40.41 324,200 40.75 25.53
01-10-29 40.75 40.90 40.45 315,200 40.55 25.40
01-10-26 40.25 40.70 40.25 327,900 40.65 25.46
01-10-25 39.40 40.18 39.40 704,500 40.13 25.14
01-10-24 39.39 39.95 39.14 834,900 39.93 25.01
01-10-23 38.75 39.60 38.72 603,500 39.20 24.55
01-10-22 40.09 40.29 39.48 716,900 40.20 25.18
01-10-19 39.70 40.65 39.60 279,600 40.62 25.44
Date Open High Low Vol Cls adjCls
01-10-18 40.15 40.44 40.10 601,900 40.30 25.24
01-10-17 40.40 40.74 40.28 574,000 40.56 25.41
01-10-16 39.50 39.72 39.24 934,000 39.71 24.87
01-10-15 39.24 39.55 39.03 262,800 39.55 24.77
01-10-12 39.15 39.97 39.11 274,000 39.74 24.89
01-10-11 38.40 38.63 37.99 958,500 38.59 24.17
01-10-10 38.00 38.75 37.96 1,242,000 38.66 24.22
01-10-09 39.14 39.66 38.87 480,900 39.65 24.84
01-10-08 39.95 40.65 39.73 324,300 40.50 25.37
Date Open High Low Vol Cls adjCls
01-10-05 40.85 41.15 40.70 416,000 40.93 25.64
01-10-04 40.74 40.99 40.55 155,800 40.88 25.61
01-10-03 40.25 40.79 40.10 548,000 40.75 25.53
01-10-02 41.00 41.10 40.45 384,500 40.89 25.61
01-10-01 41.55 41.94 41.30 237,800 41.37 25.91
01-09-28 41.61 42.15 41.40 605,900 41.50 25.99
01-09-27 41.66 41.87 41.41 1,445,200 41.50 25.99
01-09-26 41.00 41.69 40.55 187,300 41.53 26.01
01-09-25 39.70 41.18 39.70 264,700 41.14 25.77
Date Open High Low Vol Cls adjCls
01-09-24 38.50 39.77 38.48 363,700 39.50 24.74
01-09-21 36.80 38.88 36.63 493,100 38.50 24.12
01-09-20 39.20 39.94 39.20 525,400 39.41 24.69
01-09-19 41.30 41.45 40.87 329,800 41.21 25.81
01-09-18 40.75 41.09 40.26 187,400 40.88 25.06
01-09-17 39.25 40.49 39.25 183,400 40.15 24.61
01-09-10 40.90 41.11 40.82 315,000 41.08 25.18
01-09-07 41.10 41.83 41.10 214,700 41.48 25.43
01-09-06 41.00 41.45 40.85 462,300 41.25 25.29
Date Open High Low Vol Cls adjCls
01-09-05 40.75 41.55 40.66 255,100 40.95 25.10
01-09-04 40.35 40.63 40.26 152,500 40.46 24.80
01-08-31 40.50 41.10 40.43 227,100 40.59 24.88
01-08-30 39.97 40.90 39.86 499,400 40.80 25.01
01-08-29 41.30 41.32 40.82 189,500 41.05 25.17
01-08-28 41.22 41.84 40.87 260,700 41.55 25.47
01-08-27 41.78 42.68 41.78 138,300 42.26 25.91
01-08-24 42.20 42.20 41.97 188,100 42.00 25.75
01-08-23 41.38 42.10 41.30 398,900 41.89 25.68
Date Open High Low Vol Cls adjCls
01-08-22 41.55 41.76 41.30 109,200 41.30 25.32
01-08-21 41.10 41.30 40.85 201,600 41.09 25.19
01-08-20 41.35 41.36 40.99 142,500 41.33 25.34
01-08-17 40.50 40.90 40.25 128,700 40.85 25.04
01-08-16 41.64 41.72 40.90 147,600 41.27 25.30
01-08-15 42.70 42.70 41.79 103,600 42.02 25.76
01-08-14 41.64 42.29 41.60 186,100 42.27 25.91
01-08-13 42.14 42.14 41.86 59,300 41.94 25.71
01-08-10 41.89 42.20 41.85 78,200 42.00 25.75
Date Open High Low Vol Cls adjCls
01-08-09 41.35 42.00 41.30 185,400 41.88 25.67
01-08-08 41.40 41.54 41.06 129,000 41.17 25.24
01-08-07 41.25 41.80 41.08 131,600 41.18 25.24
01-08-06 41.20 41.45 41.20 107,400 41.40 25.38
01-08-03 41.65 41.87 41.25 72,400 41.65 25.53
01-08-02 41.65 42.00 41.50 124,600 41.60 25.50
01-08-01 41.90 42.24 41.90 206,600 42.17 25.85
01-07-31 40.77 41.19 40.71 173,900 40.84 25.04
01-07-30 39.90 40.39 39.90 436,200 40.25 24.67
Date Open High Low Vol Cls adjCls
01-07-27 39.65 40.44 39.60 521,800 40.15 24.61
01-07-26 41.10 41.10 40.70 323,500 41.00 25.13
01-07-25 41.29 41.35 40.55 218,400 41.00 25.13
01-07-24 41.60 41.64 41.22 140,700 41.30 25.32
01-07-23 41.80 41.90 41.45 120,900 41.66 25.54
01-07-20 42.20 42.24 41.87 161,200 42.09 25.80
01-07-19 42.00 42.40 41.79 281,200 42.30 25.93
01-07-18 41.88 42.15 41.75 222,700 42.15 25.84
01-07-17 41.64 41.91 41.33 277,600 41.91 25.69
Date Open High Low Vol Cls adjCls
01-07-16 41.94 42.55 41.82 142,700 42.20 25.87
01-07-13 41.35 42.35 41.13 315,200 42.20 25.87
01-07-12 41.93 42.50 41.83 255,700 42.25 25.90
01-07-11 43.17 43.44 42.40 220,500 42.77 26.22
01-07-10 42.72 42.75 42.15 204,300 42.36 25.97
01-07-09 43.32 43.90 43.01 158,100 43.80 26.85
01-07-06 43.70 44.25 43.68 196,200 43.90 26.91
01-07-05 44.35 44.45 43.80 111,900 43.90 26.91
01-07-03 44.70 44.88 44.60 92,600 44.76 27.44
Date Open High Low Vol Cls adjCls
01-07-02 44.45 45.05 44.35 389,900 44.80 27.46
01-06-29 44.00 44.15 43.80 113,300 43.95 26.94
01-06-28 43.88 44.02 43.65 88,800 43.75 26.82
01-06-27 43.50 44.40 43.50 357,400 44.12 27.05
01-06-26 43.68 43.80 43.35 312,600 43.73 26.81
01-06-25 43.85 44.20 43.79 207,500 44.00 26.97
01-06-22 43.96 44.05 43.57 228,400 43.85 26.88
01-06-21 44.20 44.59 44.16 190,800 44.24 27.12
01-06-20 42.58 43.50 42.58 90,200 43.40 26.61
Date Open High Low Vol Cls adjCls
01-06-19 43.30 43.47 42.50 174,800 42.58 26.10
01-06-18 42.80 43.06 42.50 106,400 42.66 26.15
01-06-15 42.52 42.95 42.00 170,800 42.41 26.00
01-06-14 42.72 43.30 42.72 123,900 42.79 26.23
01-06-13 42.62 42.95 42.34 101,400 42.36 25.97
01-06-12 42.01 42.43 42.00 78,700 42.29 25.93
01-06-11 42.48 42.54 41.75 94,300 41.99 25.74
01-06-08 42.80 43.35 42.50 92,000 42.68 26.16
01-06-07 42.45 42.80 42.40 437,900 42.75 26.21
Date Open High Low Vol Cls adjCls
01-06-06 42.70 42.80 42.16 155,300 42.68 26.16
01-06-05 43.00 43.50 42.95 164,700 43.19 26.48
01-06-04 43.85 44.40 43.65 103,000 44.09 27.03
01-06-01 43.50 44.00 43.25 93,900 43.85 26.88
01-05-31 43.60 43.85 43.29 91,800 43.84 26.88
01-05-30 44.10 44.30 43.76 171,500 43.97 26.96
01-05-29 43.10 43.58 42.92 92,500 43.53 26.69
01-05-25 42.85 43.01 42.56 122,400 42.76 26.21
01-05-24 42.25 43.05 42.25 177,400 42.93 26.32
Date Open High Low Vol Cls adjCls
01-05-23 42.61 43.36 42.10 223,300 42.70 26.18
01-05-22 41.80 42.60 41.65 176,900 42.36 25.97
01-05-21 43.15 43.49 43.00 185,800 43.40 26.61
01-05-18 43.65 44.30 43.32 144,000 44.07 27.02
01-05-17 44.65 44.65 43.70 227,300 44.35 27.19
01-05-16 44.30 45.49 44.30 377,800 45.38 27.82
01-05-15 43.30 44.10 43.10 262,800 44.10 27.03
01-05-14 43.15 43.58 43.00 183,100 43.10 26.42
01-05-11 42.70 42.99 42.50 70,300 42.85 26.27
Date Open High Low Vol Cls adjCls
01-05-10 42.50 43.07 42.38 167,500 43.00 26.36
01-05-09 42.28 42.55 42.20 157,400 42.28 25.92
01-05-08 42.50 42.85 42.45 104,600 42.46 26.03
01-05-07 43.00 43.05 42.75 80,700 42.75 26.21
01-05-04 42.55 43.10 42.45 135,300 43.00 26.36
01-05-03 42.20 42.45 42.00 117,300 42.25 25.90
01-05-02 41.95 42.23 41.83 96,300 42.07 25.79
01-05-01 41.45 41.85 41.40 110,700 41.75 25.59
01-04-30 41.90 42.30 41.81 85,100 41.90 25.69
Date Open High Low Vol Cls adjCls
01-04-27 42.08 42.62 42.05 107,800 42.44 26.02
01-04-26 41.90 42.35 41.90 202,800 42.07 25.79
01-04-25 40.60 41.19 40.45 115,500 41.00 25.13
01-04-24 41.20 41.50 41.10 129,300 41.10 25.20
01-04-23 40.90 41.28 40.89 172,700 41.20 25.26
01-04-20 39.65 40.15 39.33 423,700 39.85 24.43
01-04-19 39.35 40.75 39.30 341,700 40.36 24.74
01-04-18 40.75 41.20 40.50 190,300 40.90 25.07
01-04-17 41.39 41.45 41.20 114,800 41.30 25.32
Date Open High Low Vol Cls adjCls
01-04-16 40.82 41.15 40.69 81,800 40.80 25.01
01-04-12 40.69 40.99 40.47 131,500 40.60 24.89
01-04-11 40.95 41.30 40.80 200,700 40.93 25.09
01-04-10 41.80 41.98 41.42 148,000 41.61 25.51
01-04-09 41.75 42.17 41.70 157,600 41.92 25.70
01-04-06 41.50 41.99 41.41 215,900 41.41 25.39
01-04-05 41.32 41.55 41.01 142,500 41.18 25.24
01-04-04 40.95 41.65 40.92 181,300 41.65 25.53
01-04-03 40.90 41.00 40.55 200,400 40.64 24.91
Date Open High Low Vol Cls adjCls
01-04-02 40.25 40.95 40.15 192,100 40.65 24.92
01-03-30 40.30 40.78 40.00 90,800 40.45 24.80
01-03-29 39.80 40.30 39.75 111,700 39.81 24.40
01-03-28 39.55 39.99 39.00 145,000 39.86 24.44
01-03-27 39.25 40.00 39.23 176,400 40.00 24.52
01-03-26 38.70 38.92 38.32 217,000 38.70 23.72
01-03-23 38.45 38.50 37.91 190,400 38.30 23.48
01-03-22 38.90 39.30 37.84 316,900 38.80 23.79
01-03-21 39.25 39.99 39.16 173,400 39.46 24.19
Date Open High Low Vol Cls adjCls
01-03-20 39.75 39.92 39.45 111,600 39.46 24.19
01-03-19 39.40 39.61 39.15 336,800 39.56 24.25
01-03-16 40.05 40.18 39.50 428,800 39.96 24.50
01-03-15 40.29 40.75 39.90 170,700 40.30 24.71
01-03-14 39.44 40.56 39.44 306,500 40.17 24.63
01-03-13 41.35 41.50 40.87 243,300 41.27 25.30
01-03-12 42.25 42.57 42.02 165,500 42.30 25.93
01-03-09 42.12 42.54 41.91 130,400 42.38 25.98
01-03-08 40.85 42.00 40.64 304,800 41.90 25.69
Date Open High Low Vol Cls adjCls
01-03-07 40.95 41.30 40.78 113,200 40.83 25.03
01-03-06 41.10 41.29 40.83 128,500 41.26 24.94
01-03-05 42.00 42.65 41.60 160,800 42.60 25.75
01-03-02 42.45 42.82 42.10 242,800 42.25 25.54
01-03-01 40.80 41.80 40.80 162,700 41.45 25.06
01-02-28 41.25 41.25 40.29 241,800 40.48 24.47
01-02-27 40.40 40.75 40.20 137,200 40.55 24.51
01-02-26 40.61 40.99 40.45 93,800 40.71 24.61
01-02-23 40.30 40.89 40.30 218,000 40.60 24.54
Date Open High Low Vol Cls adjCls
01-02-22 39.00 40.09 39.00 259,200 39.60 23.94
01-02-21 39.45 39.70 39.21 130,500 39.57 23.92
01-02-20 39.60 39.85 39.30 306,700 39.81 24.07
01-02-16 40.06 40.20 39.90 207,600 39.95 24.15
01-02-15 39.99 39.99 39.30 305,400 39.48 23.87
01-02-14 41.60 42.00 41.20 132,300 41.30 24.97
01-02-13 40.70 40.95 40.55 159,700 40.65 24.57
01-02-12 40.68 40.91 40.60 275,000 40.91 24.73
01-02-09 40.10 40.80 40.02 281,700 40.62 24.56
Date Open High Low Vol Cls adjCls
01-02-08 40.00 40.19 39.75 316,100 40.01 24.19
01-02-07 39.49 40.10 39.46 678,700 39.75 24.03
01-02-06 39.35 39.74 39.25 110,400 39.69 23.99
01-02-05 39.60 39.82 39.47 183,900 39.55 23.91
01-02-02 39.25 39.51 38.50 152,800 38.58 23.32
01-02-01 38.70 39.00 38.55 259,200 38.60 23.33
01-01-31 38.45 38.75 38.25 326,500 38.50 23.27
01-01-30 38.20 38.49 38.10 328,300 38.45 23.24
01-01-29 37.50 38.43 37.40 387,400 38.40 23.21
Date Open High Low Vol Cls adjCls
01-01-26 38.25 38.69 37.81 135,900 38.19 23.08
01-01-25 36.63 38.19 36.63 665,200 37.88 22.90
01-01-24 38.31 38.38 37.50 374,600 38.06 23.01
01-01-23 39.50 39.69 38.94 383,700 39.13 23.65
01-01-22 38.19 39.75 38.13 205,600 39.63 23.95
01-01-19 38.88 38.94 38.13 199,400 38.31 23.16
01-01-18 39.38 39.63 39.25 144,000 39.63 23.95
01-01-17 40.31 40.31 39.50 164,100 39.94 24.14
01-01-16 39.63 40.31 39.50 131,500 40.13 24.26
Date Open High Low Vol Cls adjCls
01-01-12 39.44 39.88 39.25 126,100 39.50 23.88
01-01-11 39.13 39.25 38.63 138,900 39.13 23.65
01-01-10 38.69 39.38 38.44 240,500 38.81 23.46
01-01-09 38.25 38.94 38.25 280,000 38.75 23.42
01-01-08 39.13 40.69 39.13 177,800 40.00 24.18
01-01-05 39.38 40.31 39.19 197,100 40.13 24.26
01-01-04 40.38 40.38 39.38 213,300 40.13 24.26
01-01-03 43.75 44.00 42.25 244,300 42.31 25.58
01-01-02 44.56 44.81 44.25 139,800 44.69 27.01
Date Open High Low Vol Cls adjCls
00-12-29 44.13 44.94 44.13 109,000 44.38 26.83
00-12-28 43.88 44.25 43.75 168,400 44.13 26.67
00-12-27 43.38 44.00 43.31 136,500 43.63 26.37
00-12-26 42.19 42.88 42.19 62,500 42.75 25.84
00-12-22 42.06 42.38 41.31 155,100 42.13 25.46
00-12-21 41.94 42.81 41.88 185,100 42.31 25.58
00-12-20 40.44 40.94 39.44 216,400 40.19 24.29
00-12-19 42.00 42.50 41.38 173,000 41.94 25.35
00-12-18 42.25 42.25 41.75 257,000 42.00 25.39
Date Open High Low Vol Cls adjCls
00-12-15 40.88 41.75 40.75 199,800 41.00 24.78
00-12-14 40.13 40.75 40.06 232,800 40.06 24.22
00-12-13 39.31 39.31 38.81 293,500 39.00 23.58
00-12-12 39.19 39.56 39.06 522,500 39.44 23.84
00-12-11 38.19 39.25 38.19 542,600 39.19 23.69
00-12-08 38.31 38.44 37.50 141,400 37.81 22.86
00-12-07 37.50 38.38 37.44 298,200 38.19 23.08
00-12-06 37.69 38.63 37.38 434,300 38.31 23.16
00-12-05 41.75 41.88 40.44 172,300 40.75 24.63
Date Open High Low Vol Cls adjCls
00-12-04 41.94 42.38 41.94 290,100 42.31 25.58
00-12-01 41.56 41.88 40.88 172,900 41.13 24.86
00-11-30 41.38 41.94 41.31 227,300 41.75 25.24
00-11-29 39.88 40.38 39.88 138,000 40.25 24.33
00-11-28 39.38 40.06 39.31 147,300 39.56 23.92
00-11-27 39.00 39.25 38.75 198,900 39.00 23.58
00-11-24 38.50 38.69 38.19 85,200 38.31 23.16
00-11-22 39.94 40.00 39.13 84,400 39.13 23.65
00-11-21 40.50 40.56 39.94 239,500 40.31 24.37
Date Open High Low Vol Cls adjCls
00-11-20 40.31 40.75 40.31 102,800 40.44 24.44
00-11-17 40.19 40.63 40.06 66,800 40.56 24.52
00-11-16 39.56 40.31 39.50 276,200 39.94 24.14
00-11-15 39.56 40.00 39.44 85,100 39.63 23.95
00-11-14 39.38 39.81 39.25 112,300 39.50 23.88
00-11-13 38.88 39.25 38.75 87,800 38.75 23.42
00-11-10 38.38 38.75 38.13 99,300 38.50 23.27
00-11-09 37.94 38.44 37.56 128,100 38.38 23.20
00-11-08 37.81 38.19 37.50 176,400 37.94 22.93
Date Open High Low Vol Cls adjCls
00-11-07 38.31 38.94 38.19 114,600 38.81 23.46
00-11-06 39.25 39.38 38.50 214,500 39.06 23.61
00-11-03 39.00 39.31 39.00 927,400 39.31 23.76
00-11-02 38.63 38.94 38.56 143,800 38.69 23.39
00-11-01 38.31 38.38 37.75 141,900 38.25 23.12
00-10-31 37.56 37.75 37.44 336,300 37.63 22.74
00-10-30 37.00 37.81 36.94 294,100 37.56 22.71
00-10-27 36.38 36.75 36.38 198,400 36.63 22.14
00-10-26 36.56 37.25 36.44 125,600 37.06 22.40
Date Open High Low Vol Cls adjCls
00-10-25 36.19 36.81 36.19 131,000 36.38 21.99
00-10-24 36.00 36.13 35.81 197,400 36.00 21.76
00-10-23 36.75 37.44 36.69 125,400 36.88 22.29
00-10-20 36.56 36.81 36.44 103,800 36.50 22.06
00-10-19 37.63 37.63 37.19 207,500 37.44 22.63
00-10-18 38.31 38.75 37.94 549,200 37.94 22.93
00-10-17 36.81 37.19 36.81 149,700 37.00 22.37
00-10-16 36.50 36.81 36.44 187,500 36.75 22.22
00-10-13 36.44 36.88 36.38 161,000 36.50 22.06
Date Open High Low Vol Cls adjCls
00-10-12 37.25 37.44 36.94 203,600 37.13 22.44
00-10-11 37.50 37.63 36.75 398,200 37.06 22.40
00-10-10 36.56 36.88 36.44 601,400 36.63 21.65
00-10-09 36.19 36.31 35.94 168,100 36.31 21.47
00-10-06 35.88 36.19 35.88 184,400 36.06 21.32
00-10-05 35.31 35.50 35.13 517,500 35.19 20.80
00-10-04 35.44 35.44 35.00 485,800 35.13 20.77
00-10-03 35.56 35.63 35.38 230,300 35.44 20.95
00-10-02 35.44 35.63 35.44 688,700 35.56 21.03
Date Open High Low Vol Cls adjCls
00-09-29 35.44 35.75 35.31 367,500 35.31 20.88
00-09-28 35.13 35.44 35.06 428,800 35.19 20.80
00-09-27 34.88 35.25 34.81 359,100 34.94 20.66
00-09-26 34.44 34.81 34.38 156,400 34.50 20.40
00-09-25 34.31 34.69 34.25 134,700 34.44 20.36
00-09-22 34.38 34.75 34.38 216,500 34.56 20.43
00-09-21 33.38 34.00 33.38 209,200 33.81 19.99
00-09-20 33.06 33.19 32.75 316,200 32.75 19.36
00-09-19 32.38 32.63 32.13 101,300 32.56 19.25
Date Open High Low Vol Cls adjCls
00-09-18 32.63 32.75 32.44 84,100 32.56 19.25
00-09-15 32.63 32.75 32.38 112,700 32.56 19.25
00-09-14 33.19 33.25 32.63 106,900 32.81 19.40
00-09-13 32.88 33.25 32.81 299,500 33.13 19.58
00-09-12 33.19 33.19 32.69 112,800 33.00 19.51
00-09-11 33.50 33.50 33.06 103,400 33.06 19.55
00-09-08 33.69 33.81 33.38 210,200 33.44 19.77
00-09-07 33.31 33.75 33.25 277,000 33.56 19.84
00-09-06 33.25 33.25 32.69 401,500 32.94 19.47
Date Open High Low Vol Cls adjCls
00-09-05 32.44 32.75 32.38 601,200 32.75 19.36
00-09-01 33.81 33.88 33.50 177,900 33.75 19.95
00-08-31 34.31 34.63 34.06 159,600 34.44 20.36
00-08-30 34.31 34.81 34.31 484,000 34.63 20.47
00-08-29 33.81 34.50 33.81 212,900 34.38 20.32
00-08-28 34.50 34.88 34.44 95,800 34.56 20.43
00-08-25 34.13 34.75 34.13 120,500 34.63 20.47
00-08-24 35.13 35.13 34.56 221,300 34.75 20.55
00-08-23 35.44 35.88 35.25 558,500 35.38 20.92
Date Open High Low Vol Cls adjCls
00-08-22 36.19 36.19 35.63 344,600 35.81 21.17
00-08-21 36.19 36.25 35.94 110,100 36.19 21.40
00-08-18 35.50 35.75 35.25 491,900 35.75 21.14
00-08-17 36.44 36.56 36.25 148,600 36.25 21.43
00-08-16 36.88 37.06 36.69 179,400 37.00 21.88
00-08-15 37.75 38.00 37.25 162,800 37.31 22.06
00-08-14 37.38 37.63 37.13 279,800 37.44 22.13
00-08-11 36.38 36.94 36.38 257,800 36.75 21.73
00-08-10 36.31 36.38 35.94 217,900 36.00 21.28
Date Open High Low Vol Cls adjCls
00-08-09 36.25 36.50 36.00 151,000 36.38 21.51
00-08-08 36.38 36.56 35.88 179,200 36.13 21.36
00-08-07 36.56 36.63 36.31 68,300 36.38 21.51
00-08-04 36.50 36.69 36.25 218,300 36.50 21.58
00-08-03 35.38 36.00 35.19 262,800 35.81 21.17
00-08-02 34.94 35.88 34.94 199,500 35.50 20.99
00-08-01 35.00 35.31 34.81 97,200 34.94 20.66
00-07-31 34.44 35.25 34.31 129,900 34.81 20.58
00-07-28 34.63 34.75 34.38 106,100 34.63 20.47
Date Open High Low Vol Cls adjCls
00-07-27 35.00 35.13 34.75 156,500 34.88 20.62
00-07-26 35.88 35.94 35.38 144,700 35.50 20.99
00-07-25 35.69 35.75 35.44 172,600 35.56 21.03
00-07-24 35.88 36.13 35.69 256,600 35.69 21.10
00-07-21 35.38 35.63 35.00 154,900 35.19 20.80
00-07-20 35.56 36.00 35.56 143,500 35.94 21.25
00-07-19 35.44 35.88 35.31 596,300 35.44 20.95
00-07-18 36.38 36.38 35.25 715,400 35.31 20.88
00-07-17 36.69 36.69 36.31 364,400 36.44 21.54
Date Open High Low Vol Cls adjCls
00-07-14 35.81 36.06 35.38 305,300 35.81 21.17
00-07-13 36.00 36.44 35.63 581,700 36.31 21.47
00-07-12 37.00 37.06 36.69 627,300 36.88 21.80
00-07-11 36.19 37.00 36.19 473,400 36.94 21.84
00-07-10 36.50 37.06 36.38 340,800 36.75 21.73
00-07-07 36.19 37.25 36.13 169,400 36.69 21.69
00-07-06 37.63 37.94 37.25 276,900 37.31 22.06
00-07-05 37.13 37.13 36.75 270,100 37.00 21.88
00-07-03 35.63 36.44 35.63 391,500 36.38 21.51
Date Open High Low Vol Cls adjCls
00-06-30 35.25 35.69 35.19 611,000 35.56 21.03
00-06-29 35.50 35.50 34.88 360,700 35.00 20.69
00-06-28 34.63 34.88 34.56 279,500 34.75 20.55
00-06-27 34.38 34.75 34.38 517,200 34.63 20.47
00-06-26 35.19 35.44 35.19 132,800 35.38 20.92
00-06-23 35.31 35.50 34.44 335,000 35.44 20.95
00-06-22 36.13 36.31 35.31 503,700 35.44 20.95
00-06-21 36.25 36.69 35.56 521,300 36.00 21.28
00-06-20 35.50 35.94 35.50 270,700 35.75 21.14
Date Open High Low Vol Cls adjCls
00-06-19 35.75 36.19 35.50 212,200 35.75 21.14
00-06-16 36.13 36.38 35.56 266,100 35.94 21.25
00-06-15 36.00 36.75 35.75 570,300 36.25 21.43
00-06-14 36.00 36.63 35.38 431,300 35.56 21.03
00-06-13 35.75 37.38 35.75 430,100 36.00 21.28
00-06-12 36.00 36.00 35.25 485,500 35.38 20.92
00-06-09 34.81 35.25 34.56 393,000 34.75 20.55
00-06-08 34.69 35.00 34.44 483,800 34.69 20.51
00-06-07 33.94 34.69 33.94 146,300 34.56 20.43
Date Open High Low Vol Cls adjCls
00-06-06 34.13 34.44 33.75 86,800 33.88 20.03
00-06-05 33.25 33.75 33.19 130,300 33.75 19.95
00-06-02 34.25 34.25 33.13 171,500 33.31 19.70
00-06-01 34.50 34.50 34.00 464,500 34.19 20.21
00-05-31 34.06 34.75 33.88 338,600 34.56 20.43
00-05-30 34.75 35.00 34.38 169,800 34.94 20.66
00-05-26 34.00 34.31 33.81 209,500 34.19 20.21
00-05-25 33.50 33.94 33.25 136,100 33.63 19.88
00-05-24 33.19 34.69 33.19 349,100 34.31 20.29
Date Open High Low Vol Cls adjCls
00-05-23 32.63 33.13 32.25 205,000 32.94 19.47
00-05-22 33.00 33.31 32.50 383,100 33.00 19.51
00-05-19 32.31 32.94 32.19 253,300 32.50 19.22
00-05-18 31.75 32.19 31.31 405,900 32.06 18.96
00-05-17 32.50 32.75 32.06 440,700 32.69 19.33
00-05-16 33.63 33.63 33.25 507,600 33.50 19.81
00-05-15 35.81 35.88 35.19 129,500 35.31 20.88
00-05-12 36.25 36.44 35.75 115,600 35.88 21.21
00-05-11 36.06 36.31 35.75 242,700 36.00 21.28
Date Open High Low Vol Cls adjCls
00-05-10 35.50 36.50 35.25 395,400 35.69 21.10
00-05-09 34.50 35.75 34.50 540,800 35.75 21.14
00-05-08 33.06 33.44 33.06 504,500 33.31 19.70
00-05-05 33.88 33.94 32.75 231,600 32.94 19.47
00-05-04 33.25 33.81 32.63 360,800 33.63 19.88
00-05-03 32.00 33.50 31.88 972,500 33.50 19.81
00-05-02 32.69 32.69 32.13 326,200 32.25 19.07
00-05-01 33.81 33.88 32.63 281,100 32.81 19.40
00-04-28 33.13 34.00 32.38 201,700 34.00 20.10
Date Open High Low Vol Cls adjCls
00-04-27 34.38 34.44 33.75 447,000 34.38 20.32
00-04-26 35.00 35.31 34.56 976,100 35.00 20.69
00-04-25 34.50 34.69 33.75 473,900 34.63 20.47
00-04-24 34.63 34.69 34.13 138,700 34.50 20.40
00-04-20 34.25 34.50 33.69 228,100 34.44 20.36
00-04-19 35.00 35.38 34.44 508,100 34.88 20.62
00-04-18 35.25 35.75 34.94 299,700 35.75 21.14
00-04-17 33.25 34.44 33.25 249,600 34.44 20.36
00-04-14 34.69 35.13 32.13 971,700 32.50 19.22
Date Open High Low Vol Cls adjCls
00-04-13 34.81 35.50 34.63 308,500 34.94 20.66
00-04-12 33.13 34.50 33.00 454,000 33.75 19.95
00-04-11 34.00 35.25 33.94 528,300 35.19 20.80
00-04-10 31.50 33.31 31.50 416,300 33.06 19.55
00-04-07 31.50 31.88 31.50 236,500 31.56 18.66
00-04-06 32.50 32.94 32.38 411,000 32.56 19.25
00-04-05 33.50 33.69 32.50 1,048,400 33.06 19.55
00-04-04 34.63 34.63 33.25 842,600 33.75 19.95
00-04-03 32.63 32.94 31.69 780,200 32.00 18.92
Date Open High Low Vol Cls adjCls
00-03-31 30.25 30.31 29.81 510,000 30.13 17.81
00-03-30 29.75 30.13 29.44 708,500 29.63 17.52
00-03-29 28.63 28.63 28.06 427,400 28.50 16.85
00-03-28 28.50 28.75 28.19 682,100 28.38 16.78
00-03-27 28.13 28.75 28.13 285,100 28.25 16.70
00-03-24 28.13 28.63 27.81 997,500 27.88 16.48
00-03-23 27.94 28.13 27.88 919,400 28.00 16.55
00-03-22 27.81 28.50 27.81 882,600 28.13 16.63
00-03-21 28.38 28.94 27.00 1,452,500 27.63 16.33
Date Open High Low Vol Cls adjCls
00-03-20 27.00 27.81 26.81 491,800 27.63 16.33
00-03-17 28.13 28.13 27.25 382,600 27.25 16.11
00-03-16 28.63 28.63 27.63 759,600 28.00 16.55
00-03-15 25.63 26.31 25.25 483,000 25.69 15.19
00-03-14 25.31 25.38 24.63 1,164,300 24.75 14.63
00-03-13 24.88 25.69 24.38 542,200 25.25 14.93
00-03-10 24.75 24.94 24.56 807,800 24.81 14.67
00-03-09 26.25 26.25 25.75 442,500 26.00 15.37
00-03-08 26.38 27.25 26.13 671,000 26.94 15.93
Date Open High Low Vol Cls adjCls
00-03-07 28.38 28.44 27.13 563,900 27.31 15.80
00-03-06 29.06 29.44 28.88 518,200 29.25 16.92
00-03-03 29.06 30.00 28.88 630,400 29.94 17.31
00-03-02 30.44 30.63 30.13 508,600 30.25 17.49
00-03-01 30.38 31.00 30.13 228,300 30.94 17.89
00-02-29 30.13 31.44 30.00 328,600 30.81 17.82
00-02-28 30.81 31.81 30.25 490,800 31.13 18.00
00-02-25 31.25 31.25 30.63 511,600 30.94 17.89
00-02-24 32.13 32.69 31.50 401,300 32.50 18.80
Date Open High Low Vol Cls adjCls
00-02-23 34.75 35.00 33.50 346,900 33.56 19.41
00-02-22 34.63 35.38 34.63 711,300 35.13 20.31
00-02-18 33.38 33.69 31.38 228,300 31.44 18.18
00-02-17 33.38 33.38 32.25 713,400 32.69 18.90
00-02-16 31.13 34.00 31.13 817,000 31.81 18.40
00-02-15 30.06 30.75 29.88 310,600 30.63 17.71
00-02-14 29.69 30.25 29.50 206,200 29.75 17.21
00-02-11 29.25 29.75 29.00 569,200 29.25 16.92
00-02-10 30.44 31.00 30.13 555,700 30.44 17.60
Date Open High Low Vol Cls adjCls
00-02-09 30.38 30.69 29.81 320,600 30.56 17.68
00-02-08 30.31 30.94 30.31 323,500 30.56 17.68
00-02-07 29.38 30.44 29.31 716,100 30.06 17.39
00-02-04 28.94 29.13 28.56 1,004,200 29.00 16.77
00-02-03 30.25 30.63 30.13 1,091,400 30.50 17.64
00-02-02 29.81 29.94 29.50 453,200 29.56 17.10
00-02-01 29.88 30.00 29.38 383,700 29.75 17.21
00-01-31 30.13 30.63 29.88 465,400 30.19 17.46
00-01-28 30.13 31.00 29.94 860,100 30.63 17.71
Date Open High Low Vol Cls adjCls
00-01-27 30.31 30.75 29.63 976,900 30.44 17.60
00-01-26 30.88 31.25 30.25 545,600 31.06 17.96
00-01-25 32.38 32.38 31.63 348,700 31.63 18.29
00-01-24 33.38 33.44 32.75 616,200 33.00 19.09
00-01-21 33.75 34.50 33.25 523,800 34.38 19.88
00-01-20 33.63 33.94 33.06 578,900 33.94 19.63
00-01-19 34.25 34.81 34.13 300,400 34.63 20.02
00-01-18 34.38 34.63 33.81 403,300 34.50 19.95
00-01-14 36.13 36.31 35.00 388,900 35.50 20.53
Date Open High Low Vol Cls adjCls
00-01-13 35.88 36.31 35.63 380,900 36.25 20.96
00-01-12 35.94 36.13 35.69 259,300 36.06 20.86
00-01-11 35.00 36.00 34.94 267,400 35.63 20.60
00-01-10 37.31 37.44 35.44 239,800 36.63 21.18
00-01-07 37.00 37.56 36.56 308,400 37.06 21.43
00-01-06 35.38 36.94 35.38 569,500 36.88 21.33
00-01-05 33.25 33.75 33.13 464,900 33.13 19.16
00-01-04 32.00 33.50 32.00 425,500 32.63 18.87
00-01-03 32.50 32.50 31.94 251,700 32.06 18.54
Date Open High Low Vol Cls adjCls
99-12-31 31.75 32.50 31.56 156,200 32.00 18.51
99-12-30 32.31 32.56 31.75 318,000 31.94 18.47
99-12-29 32.50 33.75 32.00 350,700 32.25 18.65
99-12-28 32.13 32.88 32.00 370,100 32.44 18.76
99-12-27 32.06 32.88 32.00 305,600 32.31 18.69
99-12-23 33.88 33.88 31.88 647,900 32.00 18.51
99-12-22 33.50 33.69 33.00 410,000 33.13 19.16
99-12-21 34.00 34.31 32.88 378,500 33.06 19.12
99-12-20 34.00 34.69 32.75 576,400 33.31 19.27
Date Open High Low Vol Cls adjCls
99-12-17 33.25 34.06 33.25 345,800 33.69 19.48
99-12-16 33.56 34.00 32.56 440,700 33.31 19.27
99-12-15 34.31 34.31 33.56 612,300 33.56 19.41
99-12-14 34.63 34.63 33.88 331,000 34.19 19.77
99-12-13 34.75 35.00 34.31 422,400 34.56 19.99
99-12-10 34.63 35.00 34.25 166,600 34.38 19.88
99-12-09 35.00 35.75 34.50 198,200 35.00 20.24
99-12-08 34.56 35.44 34.38 410,600 35.06 20.28
99-12-07 35.75 36.38 35.38 309,700 35.63 20.60
Date Open High Low Vol Cls adjCls
99-12-06 36.06 36.63 35.75 276,200 36.50 21.11
99-12-03 36.13 36.56 35.75 283,700 36.19 20.93
99-12-02 36.25 36.44 35.75 374,700 35.88 20.75
99-12-01 36.75 37.19 36.44 319,700 36.88 21.33
99-11-30 36.81 37.13 36.50 378,200 36.81 21.29
99-11-29 37.75 38.41 37.56 394,900 37.69 21.80
99-11-26 38.19 38.75 38.00 120,200 38.19 22.09
99-11-24 37.13 38.00 36.88 257,200 37.94 21.94
99-11-23 37.00 38.19 37.00 448,000 37.63 21.76
Date Open High Low Vol Cls adjCls
99-11-22 36.00 36.13 35.81 380,000 36.13 20.89
99-11-19 36.50 36.75 35.63 308,400 36.56 21.15
99-11-18 37.81 38.44 37.75 471,200 38.25 22.12
99-11-17 38.19 38.50 38.19 659,000 38.31 22.16
99-11-16 39.00 39.00 37.50 628,900 38.31 22.16
99-11-15 37.44 38.13 36.88 497,100 37.94 21.94
99-11-12 37.13 37.50 36.88 733,900 37.25 21.54
99-11-11 35.25 36.63 35.25 851,700 36.38 21.04
99-11-10 35.94 36.81 35.75 1,216,200 35.75 20.68
Date Open High Low Vol Cls adjCls
99-11-09 36.88 36.94 35.31 775,300 35.88 20.75
99-11-08 38.00 38.50 38.00 296,700 38.19 22.09
99-11-05 39.50 39.81 39.13 266,000 39.25 22.70
99-11-04 40.50 41.50 40.38 179,700 40.38 23.35
99-11-03 39.81 40.63 39.81 367,200 40.25 23.28
99-11-02 39.94 40.00 39.31 129,400 39.31 22.74
99-11-01 40.63 40.69 39.94 249,000 39.94 23.10
99-10-29 40.31 41.00 40.31 189,500 40.63 23.49
99-10-28 40.50 40.56 39.63 144,400 39.63 22.92
Date Open High Low Vol Cls adjCls
99-10-27 40.75 40.75 39.81 161,700 40.25 23.28
99-10-26 41.00 41.69 40.44 155,300 40.50 23.42
99-10-25 40.38 41.63 40.25 185,100 41.19 23.82
99-10-22 39.50 39.75 38.25 168,100 39.13 22.63
99-10-21 38.88 39.69 38.50 240,600 38.88 22.48
99-10-20 39.88 40.00 39.56 67,200 39.88 23.06
99-10-19 39.25 40.00 39.25 86,600 40.00 23.13
99-10-18 38.44 39.38 38.38 102,800 39.31 22.74
99-10-15 38.94 39.38 38.25 248,200 38.44 22.23
Date Open High Low Vol Cls adjCls
99-10-14 40.25 40.69 39.56 106,900 40.00 23.13
99-10-13 40.88 40.88 40.00 142,300 40.13 23.21
99-10-12 41.38 41.50 40.88 138,100 41.00 23.71
99-10-11 42.00 42.00 40.50 133,700 41.00 23.71
99-10-08 41.88 42.56 41.56 111,100 42.19 24.40
99-10-07 41.75 42.00 41.44 182,000 41.63 24.07
99-10-06 40.50 41.00 40.44 60,700 40.75 23.57
99-10-05 41.38 41.81 41.13 66,600 41.13 23.30
99-10-04 40.94 42.25 40.88 199,000 41.50 23.51
Date Open High Low Vol Cls adjCls
99-10-01 41.13 41.13 40.63 299,700 40.69 23.05
99-09-30 42.06 42.06 41.44 140,200 41.44 23.48
99-09-29 41.94 42.19 41.50 135,100 42.00 23.80
99-09-28 42.00 42.19 41.56 83,900 42.19 23.90
99-09-27 41.88 42.25 41.63 245,500 42.06 23.83
99-09-24 40.81 41.94 40.63 231,400 41.94 23.76
99-09-23 41.56 41.69 41.00 226,400 41.56 23.55
99-09-22 41.88 42.50 41.56 226,000 42.25 23.94
99-09-21 42.38 42.88 42.06 154,700 42.44 24.05
Date Open High Low Vol Cls adjCls
99-09-20 42.75 43.25 42.69 126,100 42.81 24.26
99-09-17 42.75 43.56 42.75 244,900 43.00 24.36
99-09-16 42.00 42.50 41.88 454,000 42.13 23.87
99-09-15 39.88 40.19 39.69 86,600 39.88 22.59
99-09-14 39.25 39.69 38.94 199,200 39.44 22.35
99-09-13 40.19 40.38 39.63 281,000 40.00 22.66
99-09-10 42.00 42.00 41.00 95,400 41.00 23.23
99-09-09 42.13 42.44 42.00 151,900 42.13 23.87
99-09-08 41.38 41.88 41.25 73,900 41.75 23.66
Date Open High Low Vol Cls adjCls
99-09-07 41.00 41.44 41.00 101,000 41.13 23.30
99-09-03 41.25 41.25 40.69 40,200 41.00 23.23
99-09-02 41.63 41.69 41.00 236,600 41.00 23.23
99-09-01 41.63 41.88 41.50 139,300 41.75 23.66
99-08-31 41.38 41.94 41.13 161,800 41.44 23.48
99-08-30 41.13 41.50 40.13 73,100 40.19 22.77
99-08-27 41.25 41.56 41.00 97,700 41.38 23.44
99-08-26 41.63 42.13 41.38 203,000 41.63 23.59
99-08-25 40.50 41.75 40.44 172,500 41.38 23.44
Date Open High Low Vol Cls adjCls
99-08-24 40.13 40.50 40.06 259,300 40.19 22.77
99-08-23 40.38 40.81 40.25 171,000 40.56 22.98
99-08-20 39.25 40.00 39.19 100,000 39.75 22.52
99-08-19 38.75 38.75 38.19 118,000 38.50 21.81
99-08-18 39.38 39.44 39.00 111,900 39.13 22.17
99-08-17 39.63 39.63 39.00 95,600 39.44 22.35
99-08-16 39.69 39.88 39.31 110,600 39.81 22.56
99-08-13 39.50 40.38 39.44 113,400 39.81 22.56
99-08-12 39.88 39.88 39.00 115,600 39.06 22.13
Date Open High Low Vol Cls adjCls
99-08-11 39.94 40.25 39.88 133,200 40.06 22.70
99-08-10 39.63 39.94 39.25 175,400 39.88 22.59
99-08-09 40.75 40.75 39.50 167,300 39.75 22.52
99-08-06 41.75 42.63 41.19 119,200 41.19 23.34
99-08-05 42.44 42.44 41.81 103,600 42.25 23.94
99-08-04 42.50 42.88 42.25 136,000 42.31 23.97
99-08-03 42.00 42.88 41.81 179,700 42.25 23.94
99-08-02 40.81 41.13 40.63 129,600 40.94 23.20
99-07-30 40.75 41.75 40.69 89,300 41.00 23.23
Date Open High Low Vol Cls adjCls
99-07-29 41.06 41.50 40.69 136,800 40.88 23.16
99-07-28 41.06 41.94 41.06 66,300 41.31 23.41
99-07-27 41.13 41.50 41.00 190,100 41.00 23.23
99-07-26 40.00 41.19 39.94 240,600 40.38 22.88
99-07-23 40.25 40.25 39.50 91,600 40.13 22.74
99-07-22 41.19 41.19 40.56 110,000 40.69 23.05
99-07-21 40.88 41.63 40.25 135,200 41.25 23.37
99-07-20 41.63 41.69 40.88 118,900 40.88 23.16
99-07-19 41.81 41.81 41.50 76,500 41.75 23.66
Date Open High Low Vol Cls adjCls
99-07-16 41.50 42.00 41.25 134,600 41.75 23.66
99-07-15 41.44 42.00 41.38 367,900 41.69 23.62
99-07-14 41.44 41.63 41.00 181,300 41.31 23.41
99-07-13 41.38 41.50 40.75 493,600 41.13 23.30
99-07-12 42.50 42.50 41.50 187,800 42.00 23.80
99-07-09 43.13 43.13 42.69 298,500 43.00 24.36
99-07-08 44.00 44.00 43.81 77,400 43.88 24.86
99-07-07 44.00 44.38 43.56 137,300 44.06 24.97
99-07-06 43.38 44.56 43.38 187,700 44.25 25.07
Date Open High Low Vol Cls adjCls
99-07-02 43.06 43.13 42.75 118,000 42.94 24.33
99-07-01 43.00 44.38 42.88 182,000 43.88 24.86
99-06-30 42.94 43.25 42.31 294,600 43.00 24.36
99-06-29 42.81 43.00 42.63 316,900 43.00 24.36
99-06-28 43.94 44.25 43.50 147,600 43.50 24.65
99-06-25 44.44 45.50 44.44 124,400 45.50 25.78
99-06-24 44.50 44.50 43.56 86,900 43.81 24.82
99-06-23 45.25 45.31 44.88 52,300 45.00 25.50
99-06-22 45.00 45.38 44.75 65,300 45.13 25.57
Date Open High Low Vol Cls adjCls
99-06-21 45.25 45.25 44.63 86,900 45.13 25.57
99-06-18 45.00 45.31 44.50 184,200 45.31 25.67
99-06-17 45.63 45.63 45.00 133,300 45.13 25.57
99-06-16 46.06 46.31 46.00 108,900 46.06 26.10
99-06-15 46.00 46.38 45.94 271,400 46.06 26.10
99-06-14 45.75 46.63 45.75 65,500 46.13 26.13
99-06-11 45.19 45.75 44.88 133,100 45.75 25.92
99-06-10 43.38 44.38 43.19 112,500 44.06 24.97
99-06-09 43.38 43.88 43.38 151,800 43.50 24.65
Date Open High Low Vol Cls adjCls
99-06-08 44.13 44.13 42.94 363,900 43.25 24.51
99-06-07 45.00 45.00 44.50 57,700 44.88 25.43
99-06-04 44.81 45.31 44.69 294,700 45.00 25.50
99-06-03 45.25 45.25 44.38 294,700 44.75 25.36
99-06-02 44.75 45.31 44.75 276,800 45.19 25.60
99-06-01 43.50 44.13 43.38 153,300 44.06 24.97
99-05-28 42.81 43.38 42.50 132,900 43.00 24.36
99-05-27 42.38 43.00 42.25 116,400 42.81 24.26
99-05-26 43.00 43.13 42.00 255,700 42.31 23.97
Date Open High Low Vol Cls adjCls
99-05-25 43.69 43.69 43.00 242,100 43.00 24.36
99-05-24 44.50 44.50 43.75 386,900 43.94 24.90
99-05-21 44.50 44.81 44.25 183,100 44.69 25.32
99-05-20 44.13 44.25 43.75 568,900 44.00 24.93
99-05-19 45.50 45.50 44.56 278,500 45.19 25.60
99-05-18 46.38 46.38 45.63 99,500 46.25 26.21
99-05-17 46.50 46.50 45.75 92,700 46.13 26.13
99-05-14 47.56 47.88 46.94 101,300 47.31 26.81
99-05-13 48.38 49.56 48.31 132,400 49.19 27.87
Date Open High Low Vol Cls adjCls
99-05-12 47.75 47.94 47.25 91,200 47.69 27.02
99-05-11 47.50 48.00 47.00 180,000 47.94 27.16
99-05-10 47.13 47.88 46.75 140,600 47.50 26.91
99-05-07 47.69 48.44 47.50 47,500 48.00 27.20
99-05-06 47.75 48.50 47.75 96,100 47.94 27.16
99-05-05 47.19 47.88 47.06 85,400 47.56 26.95
99-05-04 47.25 47.63 47.00 71,000 47.00 26.63
99-05-03 46.06 47.00 46.06 22,400 47.00 26.63
99-04-30 46.63 47.25 46.06 95,400 46.25 26.21
Date Open High Low Vol Cls adjCls
99-04-29 46.13 46.31 45.50 100,400 46.06 26.10
99-04-28 46.88 47.00 46.25 66,000 46.31 26.24
99-04-27 47.00 48.25 46.50 232,400 47.00 26.63
99-04-26 45.63 45.69 45.06 114,600 45.44 25.75
99-04-23 45.88 46.31 45.00 174,000 45.56 25.82
99-04-22 46.00 47.00 46.00 201,000 46.88 26.56
99-04-21 45.38 45.94 45.38 268,700 45.44 25.75
99-04-20 44.50 45.75 44.50 134,900 45.38 25.71
99-04-19 43.75 45.38 43.75 303,100 44.44 25.18
Date Open High Low Vol Cls adjCls
99-04-16 43.50 43.50 42.00 234,300 42.44 24.05
99-04-15 43.88 45.00 43.56 144,200 45.00 25.50
99-04-14 44.81 45.63 44.44 103,100 44.63 25.28
99-04-13 44.50 45.50 43.94 82,100 44.81 25.39
99-04-12 44.94 45.00 44.50 82,300 44.63 25.28
99-04-09 45.00 45.13 44.25 83,000 44.44 25.18
99-04-08 44.75 45.50 44.75 105,300 45.50 25.78
99-04-07 44.63 44.75 44.25 163,300 44.31 25.11
99-04-06 44.38 44.69 43.56 137,100 43.94 24.90
Date Open High Low Vol Cls adjCls
99-04-05 44.50 45.00 44.25 79,700 44.63 25.28
99-04-01 44.63 45.25 44.19 173,200 44.75 25.36
99-03-31 45.38 46.00 45.38 93,300 45.75 25.92
99-03-30 44.94 45.94 44.88 143,900 45.63 25.85
99-03-29 44.50 45.19 44.50 107,700 45.06 25.53
99-03-26 45.63 45.94 43.69 116,100 45.13 25.57
99-03-25 44.63 44.94 44.31 102,300 44.56 25.25
99-03-24 43.63 43.81 43.13 113,100 43.31 24.54
99-03-23 44.81 45.31 44.25 138,200 44.44 24.86
Date Open High Low Vol Cls adjCls
99-03-22 45.13 45.56 44.44 90,100 44.88 25.11
99-03-19 45.25 45.56 44.06 267,500 44.75 25.04
99-03-18 45.13 45.13 44.25 266,700 44.69 25.00
99-03-17 46.13 46.81 46.13 111,300 46.75 26.15
99-03-16 46.13 46.56 46.00 123,600 46.13 25.80
99-03-15 45.81 45.94 45.06 234,500 45.88 25.66
99-03-12 46.88 46.88 45.19 187,100 46.00 25.73
99-03-11 47.19 47.63 46.88 132,100 47.56 26.61
99-03-10 47.31 48.00 47.00 93,800 47.31 26.47
Date Open High Low Vol Cls adjCls
99-03-09 47.50 47.88 46.81 166,700 47.50 26.57
99-03-08 47.25 47.81 47.06 142,900 47.63 26.64
99-03-05 47.63 47.81 46.13 248,700 47.00 26.29
99-03-04 47.63 47.88 47.00 240,300 47.31 26.47
99-03-03 46.88 47.44 46.75 214,500 47.00 26.29
99-03-02 45.38 45.75 45.00 272,900 45.25 25.32
99-03-01 45.44 45.63 45.13 236,600 45.31 25.35
99-02-26 44.50 45.25 44.25 269,400 45.25 25.32
99-02-25 43.75 44.50 43.50 276,400 44.00 24.62
Date Open High Low Vol Cls adjCls
99-02-24 45.00 45.50 44.38 111,000 44.38 24.83
99-02-23 43.88 43.88 43.13 188,800 43.69 24.44
99-02-22 43.00 43.75 42.81 148,800 43.63 24.41
99-02-19 43.50 43.63 43.00 189,600 43.31 24.23
99-02-18 43.13 44.00 43.13 201,500 43.50 24.34
99-02-17 43.13 43.25 42.88 177,100 42.94 24.02
99-02-16 43.13 43.50 43.00 288,500 43.25 24.20
99-02-12 43.06 43.56 42.63 52,100 43.00 24.06
99-02-11 43.00 43.50 42.81 154,200 43.38 24.27
Date Open High Low Vol Cls adjCls
99-02-10 42.75 43.38 42.69 138,100 43.25 24.20
99-02-09 43.38 43.63 43.13 125,100 43.38 24.27
99-02-08 43.50 43.69 43.06 90,800 43.38 24.27
99-02-05 43.81 44.63 43.75 141,000 44.06 24.65
99-02-04 43.88 43.94 43.19 153,800 43.88 24.55
99-02-03 43.38 45.00 43.19 175,700 45.00 25.18
99-02-02 45.50 45.88 45.00 80,600 45.06 25.21
99-02-01 46.13 46.88 46.00 124,900 46.00 25.73
99-01-29 44.25 45.50 44.19 161,300 45.06 25.21
Date Open High Low Vol Cls adjCls
99-01-28 43.00 43.56 42.75 247,700 42.94 24.02
99-01-27 43.19 43.19 42.31 372,900 42.50 23.78
99-01-26 44.25 45.00 43.94 272,200 44.44 24.86
99-01-25 44.00 44.56 43.94 177,900 44.44 24.86
99-01-22 44.38 44.75 44.00 207,000 44.00 24.62
99-01-21 44.56 44.94 44.19 89,200 44.75 25.04
99-01-20 44.63 45.25 44.50 186,400 44.63 24.97
99-01-19 45.13 45.38 44.88 428,600 44.88 25.11
99-01-15 44.56 45.25 44.56 282,200 44.81 25.07
Date Open High Low Vol Cls adjCls
99-01-14 45.25 45.38 44.38 212,700 44.38 24.83
99-01-13 44.75 45.63 44.25 402,400 45.25 25.32
99-01-12 45.63 46.25 45.38 191,900 45.75 25.60
99-01-11 46.63 47.13 46.50 152,800 47.00 26.29
99-01-08 46.44 47.13 46.31 294,200 46.88 26.22
99-01-07 44.75 45.81 44.38 234,800 45.81 25.63
99-01-06 44.75 45.81 44.75 410,100 45.63 25.53
99-01-05 44.88 45.31 44.38 481,300 45.19 25.28
99-01-04 44.88 46.13 44.75 278,300 45.88 25.66
Date Open High Low Vol Cls adjCls
98-12-31 45.38 46.38 45.38 66,000 46.25 25.87
98-12-30 47.19 47.25 44.19 122,200 45.38 25.39
98-12-29 48.50 48.50 47.25 155,000 47.44 26.54
98-12-28 48.19 48.19 46.38 69,900 46.63 26.08
98-12-24 47.94 48.75 47.94 45,500 48.44 27.10
98-12-23 46.38 48.25 46.38 157,500 48.19 26.96
98-12-22 47.19 47.38 46.13 83,600 46.13 25.80
98-12-21 47.13 47.38 46.75 221,200 46.94 26.26
98-12-18 47.00 47.69 46.88 124,800 47.63 26.64
Date Open High Low Vol Cls adjCls
98-12-17 45.38 46.00 45.19 161,100 45.88 25.66
98-12-16 44.00 44.50 44.00 92,300 44.38 24.83
98-12-15 42.44 43.38 42.38 475,300 43.06 24.09
98-12-14 43.63 45.00 43.50 84,500 44.25 24.76
98-12-11 44.63 44.88 44.31 275,900 44.69 25.00
98-12-10 46.69 46.69 45.63 145,800 45.88 25.66
98-12-09 44.50 45.63 44.50 127,300 45.13 25.25
98-12-08 42.75 43.81 42.69 77,000 43.56 24.37
98-12-07 42.50 42.63 41.88 150,900 42.56 23.81
Date Open High Low Vol Cls adjCls
98-12-04 41.75 44.13 41.75 337,800 43.50 24.34
98-12-03 42.38 42.75 41.88 180,900 41.94 23.46
98-12-02 43.25 43.75 42.63 154,700 43.75 24.48
98-12-01 42.94 43.75 42.88 291,300 43.75 24.48
98-11-30 46.88 46.88 45.56 56,400 45.69 25.56
98-11-27 46.38 47.19 46.38 51,700 47.06 26.33
98-11-25 46.88 47.00 45.75 261,100 45.81 25.63
98-11-24 46.25 47.19 46.00 235,800 46.88 26.22
98-11-23 46.94 47.63 46.63 118,900 47.63 26.64
Date Open High Low Vol Cls adjCls
98-11-20 46.13 46.63 46.06 76,300 46.44 25.98
98-11-19 46.38 46.38 45.25 114,600 45.88 25.66
98-11-18 44.56 44.88 44.38 111,500 44.56 24.93
98-11-17 44.88 45.13 44.63 38,200 44.75 25.04
98-11-16 44.75 45.38 44.00 278,500 45.13 25.25
98-11-13 42.78 43.44 42.56 172,300 43.19 24.16
98-11-12 41.75 42.25 41.63 345,100 41.94 23.46
98-11-11 41.13 41.94 41.13 227,700 41.56 23.25
98-11-10 39.63 40.94 39.19 373,300 40.50 22.66
Date Open High Low Vol Cls adjCls
98-11-09 41.25 41.31 40.63 176,000 41.00 22.94
98-11-06 41.50 43.13 41.25 139,900 42.13 23.57