Hewlett-Packard Company (HPQ)

9.42
+0.40 (+4.43%)
Exchange
NYQ
Day Range
9.03 - 9.44
52 Week Range
8.91 - 17.65
Open
9.09
Avg. Vol
20,404,600
Market Cap
16.88B
Short ratio
1.78
PE ratio
3.80
PEG Ratio
0.00
Earnings Share
2.48

Hewlett-Packard Company (HPQ) Historicals

Date Open High Low Vol Cls adjCls
16-02-12 9.09 9.44 9.03 9,649,000 9.42 9.42
16-02-11 9.14 9.20 8.91 14,674,800 9.02 9.02
16-02-10 9.24 9.47 9.19 12,246,800 9.28 9.28
16-02-09 9.29 9.42 9.15 19,145,800 9.19 9.19
16-02-08 9.76 9.81 9.21 15,881,800 9.37 9.37
16-02-05 9.83 10.12 9.76 16,972,700 9.91 9.91
16-02-04 9.60 9.94 9.60 11,624,700 9.86 9.86
16-02-03 9.81 9.85 9.33 15,262,800 9.65 9.65
16-02-02 9.83 9.97 9.73 21,503,300 9.88 9.88
Date Open High Low Vol Cls adjCls
16-02-01 9.65 10.01 9.59 21,709,200 9.97 9.97
16-01-29 9.58 9.72 9.40 47,126,700 9.71 9.71
16-01-28 9.75 9.77 9.42 13,377,700 9.48 9.48
16-01-27 9.64 9.89 9.57 9,718,700 9.62 9.62
16-01-26 9.54 9.80 9.51 9,863,800 9.64 9.64
16-01-25 9.79 9.81 9.45 14,465,200 9.49 9.49
16-01-22 10.13 10.24 9.73 17,277,100 9.80 9.80
16-01-21 9.61 10.01 9.51 25,718,000 9.94 9.94
16-01-20 9.55 9.63 9.24 26,894,000 9.55 9.55
Date Open High Low Vol Cls adjCls
16-01-19 10.27 10.28 9.70 26,094,900 9.76 9.76
16-01-15 10.18 10.38 9.99 23,453,500 10.11 10.11
16-01-14 10.60 10.82 10.54 28,508,800 10.62 10.62
16-01-13 10.83 10.93 10.44 29,752,000 10.58 10.58
16-01-12 10.76 10.89 10.57 16,626,500 10.82 10.82
16-01-11 10.66 10.75 10.50 17,000,900 10.65 10.65
16-01-08 10.83 10.92 10.55 17,427,200 10.58 10.58
16-01-07 11.05 11.05 10.72 25,073,100 10.77 10.77
16-01-06 11.52 11.52 11.20 16,328,600 11.29 11.29
Date Open High Low Vol Cls adjCls
16-01-05 11.65 11.78 11.58 13,558,400 11.71 11.71
16-01-04 11.58 11.66 11.45 15,115,600 11.60 11.60
15-12-31 11.83 11.99 11.76 10,243,000 11.84 11.84
15-12-30 11.91 11.96 11.81 8,388,800 11.84 11.84
15-12-29 11.67 11.93 11.67 9,661,800 11.86 11.86
15-12-28 11.70 11.72 11.58 8,015,000 11.63 11.63
15-12-24 11.75 11.89 11.72 4,626,600 11.73 11.73
15-12-23 11.75 11.79 11.66 11,406,600 11.75 11.75
15-12-22 11.40 11.76 11.30 19,668,700 11.66 11.66
Date Open High Low Vol Cls adjCls
15-12-21 11.60 11.63 11.31 18,327,000 11.43 11.43
15-12-18 11.83 11.91 11.45 37,791,200 11.51 11.51
15-12-17 12.28 12.35 11.89 25,636,700 11.90 11.90
15-12-16 12.27 12.40 12.18 18,098,800 12.26 12.26
15-12-15 12.22 12.47 12.20 18,578,000 12.21 12.21
15-12-14 12.30 12.47 12.01 19,218,000 12.16 12.16
15-12-11 12.14 12.28 12.04 20,639,200 12.21 12.21
15-12-10 12.12 12.38 12.12 15,118,800 12.36 12.36
15-12-09 12.08 12.45 12.05 23,603,500 12.11 12.11
Date Open High Low Vol Cls adjCls
15-12-08 11.92 12.36 11.89 20,595,500 12.19 12.19
15-12-07 12.21 12.47 12.07 21,616,400 12.15 12.15
15-12-04 12.15 12.56 12.12 21,815,300 12.32 12.20
15-12-03 11.97 12.37 11.86 47,349,900 12.15 12.03
15-12-02 12.61 12.61 11.90 52,272,800 11.95 11.83
15-12-01 12.63 12.77 12.52 17,801,800 12.74 12.61
15-11-30 12.58 12.69 12.39 28,852,400 12.54 12.41
15-11-27 12.54 12.88 12.51 17,214,300 12.61 12.48
15-11-25 13.17 13.27 12.26 71,908,600 12.64 12.51
Date Open High Low Vol Cls adjCls
15-11-24 14.07 14.82 14.02 28,906,300 14.64 14.49
15-11-23 14.31 14.33 13.99 14,518,100 14.23 14.09
15-11-20 13.84 14.09 13.81 20,111,400 14.06 13.92
15-11-19 13.67 13.84 13.62 15,354,600 13.79 13.65
15-11-18 13.43 13.69 13.38 12,828,600 13.64 13.50
15-11-17 13.41 13.65 13.26 14,773,000 13.28 13.15
15-11-16 13.15 13.43 13.11 12,704,600 13.35 13.22
15-11-13 13.36 13.45 13.03 17,493,700 13.11 12.98
15-11-12 13.79 13.80 13.29 20,432,200 13.31 13.18
Date Open High Low Vol Cls adjCls
15-11-11 14.13 14.21 13.90 9,752,900 13.92 13.78
15-11-10 13.87 14.14 13.83 15,740,300 14.12 13.98
15-11-09 14.25 14.35 13.84 19,631,600 13.87 13.73
15-11-06 13.96 14.06 13.83 21,712,700 14.01 13.87
15-11-05 14.21 14.25 13.96 16,651,600 14.05 13.91
15-11-04 14.25 14.43 13.91 34,907,600 14.14 14.00
15-11-03 13.73 14.50 13.55 39,579,400 14.29 14.15
15-11-02 12.47 14.00 12.41 51,620,800 13.83 13.69
15-10-30 27.12 27.39 26.72 58,129,700 26.96 12.12
Date Open High Low Vol Cls adjCls
15-10-29 27.63 27.77 27.27 22,002,200 27.37 12.30
15-10-28 27.52 28.00 27.40 18,359,200 27.98 12.58
15-10-27 27.92 28.04 27.35 33,424,200 27.45 12.34
15-10-26 28.94 29.02 28.02 22,048,800 28.07 12.62
15-10-23 28.98 29.25 28.73 18,330,500 29.03 13.05
15-10-22 28.36 28.92 28.36 17,540,900 28.77 12.93
15-10-21 28.59 28.78 28.21 18,080,000 28.23 12.69
15-10-20 28.82 28.95 28.46 18,177,500 28.56 12.84
15-10-19 28.60 29.06 28.51 27,508,000 28.98 13.03
Date Open High Low Vol Cls adjCls
15-10-16 28.88 28.96 28.52 26,410,600 28.86 12.97
15-10-15 29.04 29.26 28.73 26,036,200 28.77 12.93
15-10-14 29.13 29.47 28.94 18,953,100 29.42 13.23
15-10-13 29.02 29.60 28.93 19,378,500 29.23 13.14
15-10-12 29.21 29.36 28.81 18,726,900 29.30 13.17
15-10-09 29.14 29.77 29.05 52,431,800 29.30 13.17
15-10-08 27.99 29.20 27.90 44,186,400 29.18 13.12
15-10-07 28.11 28.26 27.75 37,784,800 28.01 12.59
15-10-06 27.15 28.12 27.11 46,387,100 28.00 12.59
Date Open High Low Vol Cls adjCls
15-10-05 26.35 27.24 26.24 34,995,100 27.18 12.22
15-10-02 25.01 26.07 25.00 34,297,500 26.07 11.72
15-10-01 25.52 25.71 25.08 27,526,500 25.35 11.40
15-09-30 25.07 25.71 24.94 42,508,900 25.61 11.51
15-09-29 24.48 24.95 24.30 37,439,300 24.65 11.08
15-09-28 24.49 24.90 24.40 33,171,600 24.57 11.05
15-09-25 25.41 25.45 24.76 27,951,700 25.01 11.24
15-09-24 25.18 25.33 24.94 30,536,700 25.26 11.36
15-09-23 25.65 25.76 25.29 24,554,500 25.49 11.46
Date Open High Low Vol Cls adjCls
15-09-22 25.89 26.29 25.38 70,321,300 25.65 11.53
15-09-21 26.18 26.70 26.18 35,254,900 26.44 11.89
15-09-18 27.50 27.53 26.45 64,914,500 26.54 11.93
15-09-17 27.78 28.27 27.51 37,588,100 27.57 12.39
15-09-16 27.75 28.55 27.53 71,039,800 28.47 12.80
15-09-15 26.96 27.27 26.86 35,193,500 27.11 12.19
15-09-14 27.19 27.51 26.96 28,594,700 27.04 12.16
15-09-11 27.18 27.31 26.92 25,235,600 27.15 12.21
15-09-10 27.19 27.50 26.85 22,748,200 27.33 12.29
Date Open High Low Vol Cls adjCls
15-09-09 27.89 28.01 27.21 25,772,200 27.26 12.26
15-09-08 27.43 27.63 27.23 22,639,200 27.59 12.40
15-09-04 27.42 27.58 26.97 32,748,800 26.99 12.13
15-09-03 28.03 28.70 27.94 23,986,200 28.13 12.57
15-09-02 28.15 28.16 27.41 24,898,200 28.00 12.51
15-09-01 27.39 28.15 27.32 39,561,800 27.81 12.42
15-08-31 27.81 28.12 27.71 32,679,000 28.06 12.54
15-08-28 27.70 28.13 27.66 32,787,800 28.03 12.52
15-08-27 27.39 27.86 27.18 39,007,500 27.79 12.42
Date Open High Low Vol Cls adjCls
15-08-26 26.36 27.13 25.97 50,281,800 27.10 12.11
15-08-25 27.18 27.38 25.65 51,917,400 25.69 11.48
15-08-24 25.61 27.76 24.85 77,705,900 26.60 11.88
15-08-21 26.95 29.43 26.94 82,317,400 27.47 12.27
15-08-20 27.51 27.86 27.21 36,584,500 27.35 12.22
15-08-19 28.19 28.37 27.61 35,782,900 27.74 12.39
15-08-18 28.35 28.58 28.21 23,687,600 28.39 12.68
15-08-17 28.50 28.80 28.28 18,111,000 28.61 12.78
15-08-14 28.45 28.83 28.41 16,725,300 28.71 12.83
Date Open High Low Vol Cls adjCls
15-08-13 29.00 29.41 28.44 18,760,600 28.45 12.71
15-08-12 29.09 29.13 28.38 28,699,300 29.10 13.00
15-08-11 29.94 29.97 29.30 20,635,200 29.32 13.10
15-08-10 29.47 30.29 29.46 21,779,500 30.24 13.51
15-08-07 30.02 30.21 29.40 22,853,200 29.41 13.14
15-08-06 30.40 30.78 30.11 23,400,200 30.14 13.47
15-08-05 30.02 30.38 29.97 22,831,400 30.30 13.54
15-08-04 30.05 30.20 29.52 27,861,700 29.76 13.30
15-08-03 30.59 30.66 29.83 25,410,000 30.02 13.41
Date Open High Low Vol Cls adjCls
15-07-31 30.71 30.82 30.48 26,260,200 30.52 13.63
15-07-30 30.22 30.67 30.08 15,541,700 30.62 13.68
15-07-29 30.22 30.45 30.09 18,873,800 30.30 13.54
15-07-28 30.51 30.53 30.01 17,687,800 30.27 13.52
15-07-27 30.49 30.49 30.08 21,959,400 30.25 13.51
15-07-24 31.18 31.41 30.54 51,338,300 30.81 13.76
15-07-23 31.02 31.46 30.80 33,530,100 31.23 13.95
15-07-22 30.42 30.79 30.35 26,893,000 30.77 13.75
15-07-21 30.15 30.69 30.09 37,532,600 30.66 13.70
Date Open High Low Vol Cls adjCls
15-07-20 30.40 30.54 30.10 26,343,800 30.45 13.60
15-07-17 30.34 30.45 29.95 27,158,400 30.36 13.56
15-07-16 30.63 30.75 30.34 23,588,000 30.35 13.56
15-07-15 30.55 30.69 30.40 26,173,900 30.50 13.63
15-07-14 30.67 30.73 30.46 19,164,700 30.51 13.63
15-07-13 30.94 30.98 30.52 14,817,300 30.74 13.73
15-07-10 30.80 30.88 30.34 20,429,900 30.65 13.69
15-07-09 30.73 30.84 30.34 28,691,400 30.39 13.58
15-07-08 30.49 30.68 30.32 34,055,300 30.45 13.60
Date Open High Low Vol Cls adjCls
15-07-07 30.52 31.10 30.21 39,923,400 30.80 13.76
15-07-06 30.38 30.63 29.72 25,501,800 30.57 13.66
15-07-02 30.70 31.01 30.64 34,572,900 30.69 13.71
15-07-01 30.33 30.55 29.95 40,408,700 30.52 13.63
15-06-30 30.07 30.21 29.52 42,614,000 30.01 13.41
15-06-29 30.33 30.41 29.90 36,351,100 29.97 13.39
15-06-26 30.58 30.90 30.27 44,779,000 30.53 13.64
15-06-25 31.71 31.71 31.07 21,054,900 31.21 13.94
15-06-24 31.55 31.77 31.52 22,556,000 31.54 14.09
Date Open High Low Vol Cls adjCls
15-06-23 31.89 31.90 31.54 26,198,300 31.63 14.13
15-06-22 31.96 32.00 31.69 25,077,500 31.70 14.16
15-06-19 31.96 32.10 31.80 32,953,400 31.80 14.21
15-06-18 32.25 32.56 32.02 33,620,100 32.08 14.33
15-06-17 31.70 32.31 31.70 24,212,500 32.21 14.39
15-06-16 31.72 31.76 31.48 28,651,500 31.65 14.14
15-06-15 32.27 32.27 31.65 26,873,000 31.71 14.17
15-06-12 32.48 32.68 32.20 11,506,300 32.41 14.48
15-06-11 32.94 33.10 32.47 19,590,500 32.52 14.53
Date Open High Low Vol Cls adjCls
15-06-10 32.66 33.15 32.66 14,657,000 32.91 14.70
15-06-09 32.66 32.85 32.29 18,063,700 32.58 14.56
15-06-08 32.77 32.93 32.40 20,899,600 32.69 14.60
15-06-05 33.33 33.44 32.82 26,715,800 32.92 14.63
15-06-04 33.54 33.83 33.18 28,373,900 33.30 14.80
15-06-03 34.01 34.26 33.85 23,260,800 33.96 15.09
15-06-02 33.66 34.28 33.33 21,692,600 33.88 15.05
15-06-01 33.41 33.99 33.31 20,373,300 33.76 15.00
15-05-29 33.62 33.70 33.26 27,299,100 33.40 14.84
Date Open High Low Vol Cls adjCls
15-05-28 33.71 33.91 33.47 15,106,200 33.65 14.95
15-05-27 33.63 33.82 33.22 30,496,400 33.78 15.01
15-05-26 34.47 34.62 33.26 37,517,000 33.38 14.83
15-05-22 34.27 35.60 34.26 62,989,100 34.76 15.45
15-05-21 33.10 33.94 33.02 29,584,100 33.83 15.03
15-05-20 33.41 33.45 32.78 26,427,300 33.07 14.69
15-05-19 33.24 33.49 33.21 16,899,700 33.40 14.84
15-05-18 33.49 33.52 33.01 19,302,300 33.25 14.77
15-05-15 33.60 33.73 33.29 21,415,800 33.60 14.93
Date Open High Low Vol Cls adjCls
15-05-14 33.51 33.73 33.40 13,458,400 33.70 14.97
15-05-13 33.01 33.48 32.97 13,776,400 33.30 14.80
15-05-12 33.32 33.37 32.90 19,882,100 32.92 14.63
15-05-11 33.40 33.82 33.33 21,954,800 33.70 14.97
15-05-08 33.18 33.50 32.96 16,641,200 33.41 14.85
15-05-07 32.45 33.00 32.27 17,075,800 32.82 14.58
15-05-06 33.19 33.38 32.25 18,630,200 32.50 14.44
15-05-05 33.44 33.67 32.93 19,213,600 33.16 14.73
15-05-04 33.80 33.89 33.58 11,214,600 33.65 14.95
Date Open High Low Vol Cls adjCls
15-05-01 33.20 33.93 33.20 25,519,200 33.80 15.02
15-04-30 33.31 33.46 32.84 23,163,900 32.97 14.65
15-04-29 33.14 33.56 32.89 19,029,500 33.32 14.81
15-04-28 33.19 33.24 32.73 19,676,900 33.24 14.77
15-04-27 33.39 33.39 33.00 18,521,700 33.07 14.69
15-04-24 33.75 33.75 33.15 16,781,700 33.26 14.78
15-04-23 33.20 33.70 33.13 18,965,400 33.38 14.83
15-04-22 33.30 33.65 33.03 19,969,500 33.51 14.89
15-04-21 33.49 33.62 32.92 20,619,500 33.21 14.76
Date Open High Low Vol Cls adjCls
15-04-20 32.63 33.45 32.62 23,557,000 33.41 14.85
15-04-17 32.56 32.79 32.33 23,481,500 32.53 14.46
15-04-16 32.95 33.17 32.80 16,646,700 32.81 14.58
15-04-15 32.73 33.27 32.63 24,667,500 33.04 14.68
15-04-14 32.69 32.70 32.03 24,938,300 32.52 14.45
15-04-13 32.11 32.85 31.90 43,386,000 32.70 14.53
15-04-10 31.66 32.21 31.32 34,174,600 32.11 14.27
15-04-09 31.55 31.77 31.37 16,612,500 31.55 14.02
15-04-08 31.50 31.97 31.12 25,685,700 31.52 14.01
Date Open High Low Vol Cls adjCls
15-04-07 31.73 31.81 31.42 18,595,400 31.42 13.96
15-04-06 31.07 31.88 31.00 20,327,500 31.83 14.14
15-04-02 31.30 31.75 31.22 18,778,000 31.40 13.95
15-04-01 31.85 31.86 31.22 34,191,800 31.29 13.90
15-03-31 31.29 31.45 31.04 30,216,100 31.16 13.85
15-03-30 31.88 31.98 31.48 24,483,200 31.57 14.03
15-03-27 32.21 32.33 31.03 43,260,700 31.49 13.99
15-03-26 31.91 32.60 31.57 30,187,200 32.01 14.22
15-03-25 33.42 33.50 32.20 24,911,200 32.20 14.31
Date Open High Low Vol Cls adjCls
15-03-24 33.42 33.50 33.11 24,455,400 33.31 14.80
15-03-23 33.30 33.74 33.24 28,018,000 33.45 14.86
15-03-20 32.86 33.59 32.86 55,359,600 33.28 14.79
15-03-19 32.94 33.04 32.63 25,941,500 32.84 14.59
15-03-18 32.36 33.16 32.16 30,584,500 33.03 14.68
15-03-17 32.28 32.47 32.20 22,919,300 32.43 14.41
15-03-16 32.40 32.71 32.19 27,522,600 32.38 14.39
15-03-13 32.59 32.59 32.00 32,689,800 32.43 14.41
15-03-12 31.63 32.80 31.51 57,814,200 32.72 14.54
Date Open High Low Vol Cls adjCls
15-03-11 32.98 32.98 32.41 30,305,200 32.61 14.49
15-03-10 33.21 33.21 32.49 36,627,400 32.67 14.52
15-03-09 33.03 33.09 32.62 31,131,000 32.95 14.64
15-03-06 33.80 33.95 33.11 38,343,400 33.18 14.67
15-03-05 34.28 34.33 33.84 40,130,800 34.00 15.04
15-03-04 34.44 34.49 34.01 34,467,700 34.19 15.12
15-03-03 34.92 35.04 34.45 30,137,500 34.57 15.29
15-03-02 34.84 35.13 34.50 34,614,600 34.92 15.44
15-02-27 33.98 34.99 33.92 65,045,300 34.84 15.41
Date Open High Low Vol Cls adjCls
15-02-26 34.50 34.65 33.69 71,632,400 34.01 15.04
15-02-25 35.36 35.69 34.42 138,698,900 34.67 15.33
15-02-24 38.24 38.71 38.01 35,894,400 38.49 17.02
15-02-23 38.48 38.50 37.92 21,905,300 38.19 16.89
15-02-20 38.34 38.49 37.83 16,555,300 38.39 16.98
15-02-19 38.15 38.40 37.85 12,622,300 38.38 16.97
15-02-18 38.58 38.58 37.91 18,160,300 38.15 16.87
15-02-17 38.55 38.86 38.30 16,668,900 38.53 17.04
15-02-13 38.29 38.58 38.14 14,600,400 38.56 17.05
Date Open High Low Vol Cls adjCls
15-02-12 38.44 38.85 38.23 20,244,300 38.37 16.97
15-02-11 37.89 38.44 37.88 17,514,000 38.18 16.88
15-02-10 37.89 38.31 37.66 17,134,900 37.89 16.76
15-02-09 37.83 37.84 37.31 17,546,000 37.64 16.65
15-02-06 37.94 38.65 37.83 18,293,100 37.95 16.78
15-02-05 37.97 38.18 37.80 13,901,400 37.95 16.78
15-02-04 37.61 38.29 37.61 23,076,300 37.90 16.76
15-02-03 36.70 37.80 36.70 32,171,900 37.77 16.70
15-02-02 36.26 36.56 35.44 34,042,000 36.47 16.13
Date Open High Low Vol Cls adjCls
15-01-30 37.42 37.48 36.06 38,528,400 36.13 15.98
15-01-29 37.30 37.89 36.75 22,355,100 37.74 16.69
15-01-28 37.83 38.11 37.11 23,465,200 37.16 16.43
15-01-27 37.46 37.85 36.72 37,881,000 37.36 16.52
15-01-26 39.74 39.74 38.69 24,806,900 38.84 17.18
15-01-23 39.96 40.25 39.76 15,726,700 40.08 17.72
15-01-22 38.92 40.09 38.58 25,723,300 40.06 17.72
15-01-21 38.42 38.97 38.30 18,478,100 38.57 17.06
15-01-20 38.44 38.90 38.11 22,572,700 38.62 17.08
Date Open High Low Vol Cls adjCls
15-01-16 37.88 38.55 37.58 28,576,200 38.34 16.95
15-01-15 39.46 39.64 38.17 30,338,900 38.19 16.89
15-01-14 39.49 39.53 38.79 22,849,300 39.46 17.45
15-01-13 39.96 40.67 39.45 25,409,100 39.81 17.60
15-01-12 40.68 40.80 39.77 19,724,000 39.92 17.65
15-01-09 40.84 41.10 40.22 21,354,300 40.67 17.98
15-01-08 40.12 40.89 40.08 21,645,000 40.68 17.99
15-01-07 39.54 39.75 39.23 23,140,600 39.73 17.57
15-01-06 39.87 40.22 38.92 26,398,700 39.27 17.37
Date Open High Low Vol Cls adjCls
15-01-05 39.80 40.09 39.27 23,851,000 39.57 17.50
15-01-02 40.06 40.48 39.58 21,604,500 40.24 17.79
14-12-31 40.75 40.82 40.10 15,880,600 40.13 17.75
14-12-30 40.57 40.87 40.55 12,684,000 40.72 18.01
14-12-29 40.58 40.90 40.40 16,292,600 40.71 18.00
14-12-26 40.53 40.95 40.50 10,762,100 40.70 18.00
14-12-24 40.47 40.83 40.44 12,176,000 40.54 17.93
14-12-23 39.94 40.60 39.93 21,266,500 40.36 17.85
14-12-22 39.98 40.41 39.52 23,830,900 39.80 17.60
Date Open High Low Vol Cls adjCls
14-12-19 39.78 40.26 39.68 40,949,700 39.90 17.64
14-12-18 39.09 39.84 38.96 27,499,700 39.82 17.61
14-12-17 38.04 38.76 37.91 25,379,400 38.65 17.09
14-12-16 37.22 38.31 37.11 25,127,900 37.32 16.50
14-12-15 38.05 38.24 37.41 27,395,500 37.61 16.63
14-12-12 38.21 38.58 37.87 29,345,800 38.01 16.81
14-12-11 37.30 38.90 37.30 27,163,200 38.47 17.01
14-12-10 37.55 38.19 37.28 30,294,200 37.36 16.52
14-12-09 37.54 38.37 37.34 23,233,300 38.20 16.89
Date Open High Low Vol Cls adjCls
14-12-08 38.75 38.90 38.11 26,586,900 38.46 17.01
14-12-05 39.11 39.65 39.02 19,748,900 39.55 17.42
14-12-04 39.05 39.25 38.68 16,442,800 39.07 17.21
14-12-03 38.78 39.34 38.77 24,390,500 39.05 17.20
14-12-02 38.35 39.33 38.09 21,267,100 38.95 17.15
14-12-01 38.50 39.17 38.44 31,062,300 38.56 16.98
14-11-28 38.75 39.58 38.65 16,958,700 39.06 17.20
14-11-26 37.38 39.28 37.25 56,868,600 39.16 17.25
14-11-25 37.50 38.25 37.50 42,016,600 37.63 16.57
Date Open High Low Vol Cls adjCls
14-11-24 37.54 37.80 37.33 23,938,600 37.50 16.52
14-11-21 37.27 37.45 36.91 28,760,300 37.26 16.41
14-11-20 37.02 37.25 36.83 16,187,100 36.93 16.27
14-11-19 37.51 37.52 37.09 12,154,200 37.18 16.38
14-11-18 37.63 37.80 37.46 13,179,600 37.50 16.52
14-11-17 36.72 37.50 36.72 18,491,300 37.41 16.48
14-11-14 36.44 37.06 36.43 13,951,400 36.92 16.26
14-11-13 36.60 36.77 36.22 16,909,200 36.36 16.01
14-11-12 36.66 36.87 36.48 13,868,000 36.51 16.08
Date Open High Low Vol Cls adjCls
14-11-11 36.90 37.05 36.54 15,719,600 36.76 16.19
14-11-10 36.52 37.05 36.50 21,091,900 36.90 16.25
14-11-07 36.26 36.42 36.02 19,811,800 36.38 16.02
14-11-06 36.03 36.42 35.99 15,398,800 36.15 15.92
14-11-05 36.17 36.33 35.86 16,385,700 36.18 15.93
14-11-04 35.99 36.40 35.78 22,484,400 35.90 15.81
14-11-03 36.03 36.15 35.77 27,518,400 35.86 15.79
14-10-31 35.75 35.95 35.48 44,145,700 35.88 15.80
14-10-30 35.56 35.77 35.21 31,123,900 35.32 15.56
Date Open High Low Vol Cls adjCls
14-10-29 35.53 36.00 35.04 30,730,900 35.38 15.58
14-10-28 35.42 35.77 35.38 27,557,600 35.54 15.65
14-10-27 34.95 35.41 34.80 22,223,200 35.30 15.55
14-10-24 35.00 35.42 34.74 27,900,200 34.93 15.38
14-10-23 34.73 35.21 34.71 22,123,100 34.94 15.39
14-10-22 34.73 34.90 34.45 29,465,800 34.49 15.19
14-10-21 34.27 34.82 34.18 26,534,500 34.74 15.30
14-10-20 33.02 33.96 32.98 31,289,300 33.82 14.90
14-10-17 34.26 34.48 33.79 34,008,300 34.16 15.05
Date Open High Low Vol Cls adjCls
14-10-16 31.75 34.17 31.71 51,573,500 34.00 14.97
14-10-15 32.60 33.12 31.62 43,866,000 32.80 14.45
14-10-14 32.69 32.98 32.15 28,800,400 32.24 14.20
14-10-13 33.22 33.38 32.23 44,099,200 32.69 14.40
14-10-10 34.20 34.51 33.48 31,669,600 33.50 14.75
14-10-09 35.79 35.86 34.27 30,794,700 34.32 15.12
14-10-08 34.89 36.03 34.70 37,682,200 35.92 15.82
14-10-07 36.51 36.86 35.14 50,105,600 35.22 15.51
14-10-06 37.10 37.53 36.53 122,759,100 36.87 16.24
Date Open High Low Vol Cls adjCls
14-10-03 34.66 35.28 34.66 20,387,000 35.20 15.50
14-10-02 34.61 34.79 33.93 20,753,600 34.51 15.20
14-10-01 35.39 35.40 34.40 29,791,700 34.55 15.22
14-09-30 35.19 35.65 35.06 23,629,000 35.47 15.62
14-09-29 35.05 35.14 34.63 20,152,700 34.97 15.40
14-09-26 35.23 35.50 35.03 21,419,700 35.37 15.58
14-09-25 35.98 35.99 35.17 18,350,800 35.27 15.53
14-09-24 35.77 36.00 35.31 25,813,200 35.95 15.83
14-09-23 36.30 36.58 35.78 24,059,500 35.79 15.76
Date Open High Low Vol Cls adjCls
14-09-22 37.19 37.19 36.39 14,804,300 36.47 16.06
14-09-19 37.17 37.38 36.72 25,866,500 36.79 16.20
14-09-18 36.63 37.10 36.59 17,264,100 37.01 16.30
14-09-17 36.33 36.87 36.27 19,223,500 36.67 16.15
14-09-16 36.24 36.33 36.01 16,861,200 36.26 15.97
14-09-15 36.54 36.55 36.13 16,018,000 36.25 15.97
14-09-12 36.76 36.85 36.50 16,810,300 36.56 16.10
14-09-11 37.00 37.03 36.52 17,688,000 36.76 16.19
14-09-10 36.93 37.07 36.75 17,302,700 37.03 16.31
Date Open High Low Vol Cls adjCls
14-09-09 37.12 37.15 36.63 22,669,600 36.79 16.20
14-09-08 37.25 37.47 37.11 16,221,500 37.28 16.42
14-09-05 37.59 37.66 37.17 24,788,600 37.58 16.48
14-09-04 38.05 38.25 37.48 19,013,400 37.66 16.52
14-09-03 38.13 38.25 38.04 15,093,600 38.07 16.70
14-09-02 38.00 38.07 37.66 15,908,100 38.05 16.69
14-08-29 38.03 38.18 37.82 13,678,600 38.00 16.67
14-08-28 37.90 38.09 37.60 15,351,500 37.99 16.66
14-08-27 37.80 38.20 37.54 21,393,500 38.16 16.74
Date Open High Low Vol Cls adjCls
14-08-26 37.24 38.13 37.11 30,656,900 37.83 16.59
14-08-25 36.99 37.36 36.78 24,122,700 37.15 16.29
14-08-22 36.85 37.07 36.65 31,705,900 36.84 16.16
14-08-21 35.39 37.40 35.27 87,014,200 37.00 16.23
14-08-20 35.72 35.72 34.87 41,314,100 35.12 15.40
14-08-19 35.51 35.77 35.29 19,349,400 35.48 15.56
14-08-18 35.51 35.54 35.22 21,101,300 35.34 15.50
14-08-15 35.73 35.75 34.91 25,346,100 35.07 15.38
14-08-14 35.30 35.62 34.96 21,632,900 35.59 15.61
Date Open High Low Vol Cls adjCls
14-08-13 35.26 35.43 35.05 14,945,400 35.30 15.48
14-08-12 35.28 35.33 34.86 10,667,600 35.12 15.40
14-08-11 35.43 35.53 35.12 13,159,200 35.20 15.44
14-08-08 34.77 35.22 34.63 12,439,100 35.17 15.42
14-08-07 35.22 35.38 34.66 14,176,900 34.82 15.27
14-08-06 34.67 35.28 34.45 13,458,800 35.04 15.37
14-08-05 35.11 35.33 34.82 12,421,700 35.07 15.38
14-08-04 35.28 35.45 35.00 14,265,400 35.33 15.49
14-08-01 35.33 35.43 34.47 26,141,000 35.19 15.43
Date Open High Low Vol Cls adjCls
14-07-31 35.73 35.86 35.45 23,581,700 35.61 15.62
14-07-30 36.00 36.20 35.84 21,412,700 36.11 15.84
14-07-29 35.71 36.21 35.60 26,892,600 35.94 15.76
14-07-28 35.40 35.61 35.25 14,945,400 35.60 15.61
14-07-25 34.76 35.57 34.67 18,090,300 35.43 15.54
14-07-24 35.13 35.18 34.87 16,701,700 35.04 15.37
14-07-23 35.17 35.35 34.98 14,149,800 34.98 15.34
14-07-22 34.55 35.29 34.52 17,981,800 35.15 15.42
14-07-21 34.78 34.84 34.39 16,077,200 34.52 15.14
Date Open High Low Vol Cls adjCls
14-07-18 34.52 34.84 34.44 22,836,500 34.81 15.27
14-07-17 34.69 34.69 34.33 30,013,700 34.43 15.10
14-07-16 34.42 35.12 34.42 42,407,900 34.82 15.27
14-07-15 34.35 34.47 34.00 16,994,800 34.15 14.98
14-07-14 34.20 34.34 34.01 23,952,300 34.15 14.98
14-07-11 33.93 34.18 33.89 14,222,500 33.97 14.90
14-07-10 33.44 34.01 33.24 19,004,100 33.85 14.85
14-07-09 33.55 33.79 33.51 12,515,100 33.65 14.76
14-07-08 33.88 33.93 33.43 15,809,700 33.50 14.69
Date Open High Low Vol Cls adjCls
14-07-07 33.91 34.00 33.67 15,209,400 33.87 14.85
14-07-03 34.04 34.12 33.92 10,702,800 34.00 14.91
14-07-02 34.21 34.24 33.86 19,732,600 33.88 14.86
14-07-01 33.93 34.42 33.68 19,014,300 34.18 14.99
14-06-30 33.89 34.02 33.64 15,594,100 33.68 14.77
14-06-27 33.87 34.02 33.67 20,073,400 33.91 14.87
14-06-26 33.76 33.95 33.58 14,484,300 33.91 14.87
14-06-25 33.85 33.85 33.45 22,287,500 33.59 14.73
14-06-24 34.54 34.57 33.93 21,767,900 33.95 14.89
Date Open High Low Vol Cls adjCls
14-06-23 34.38 34.54 34.01 18,077,300 34.52 15.14
14-06-20 34.53 34.55 34.21 24,178,400 34.22 15.01
14-06-19 34.69 34.80 34.34 13,137,600 34.48 15.12
14-06-18 34.94 34.98 34.41 13,989,700 34.71 15.22
14-06-17 34.90 35.07 34.72 15,293,100 34.91 15.31
14-06-16 35.06 35.06 34.63 22,075,700 34.90 15.31
14-06-13 34.00 35.20 33.81 48,854,700 35.16 15.42
14-06-12 33.74 34.30 33.29 27,662,600 33.39 14.64
14-06-11 33.46 33.63 33.14 12,584,400 33.25 14.58
Date Open High Low Vol Cls adjCls
14-06-10 33.63 33.84 33.48 10,337,300 33.61 14.74
14-06-09 33.69 33.92 33.45 14,936,200 33.74 14.80
14-06-06 33.84 33.99 33.77 13,179,400 33.84 14.77
14-06-05 33.71 33.90 33.56 13,707,700 33.87 14.78
14-06-04 33.55 33.87 33.46 12,473,200 33.76 14.74
14-06-03 33.42 33.81 33.23 17,788,000 33.69 14.71
14-06-02 33.37 33.64 33.05 22,474,100 33.43 14.59
14-05-30 33.56 33.80 33.36 27,366,200 33.50 14.62
14-05-29 33.42 33.83 33.33 21,707,300 33.64 14.68
Date Open High Low Vol Cls adjCls
14-05-28 33.05 33.58 33.00 20,924,900 33.35 14.56
14-05-27 33.50 33.65 32.80 46,128,800 33.10 14.45
14-05-23 32.31 34.09 32.24 89,753,500 33.72 14.72
14-05-22 32.45 33.36 31.21 71,474,300 31.78 13.87
14-05-21 32.98 33.09 32.38 22,591,000 32.52 14.19
14-05-20 33.14 33.24 32.69 19,302,500 32.80 14.32
14-05-19 32.55 33.17 32.48 22,331,100 33.11 14.45
14-05-16 32.37 32.52 32.19 17,682,300 32.52 14.19
14-05-15 32.97 33.09 32.35 15,890,100 32.41 14.15
Date Open High Low Vol Cls adjCls
14-05-14 33.13 33.34 32.90 14,956,000 32.97 14.39
14-05-13 32.92 33.34 32.81 16,176,300 33.28 14.53
14-05-12 32.40 32.89 32.38 13,174,800 32.82 14.33
14-05-09 32.23 32.40 32.00 12,337,800 32.36 14.12
14-05-08 32.29 32.81 32.09 14,731,800 32.23 14.07
14-05-07 32.34 32.46 31.85 18,630,500 32.32 14.11
14-05-06 32.48 32.60 32.10 15,529,400 32.13 14.02
14-05-05 32.29 32.58 32.03 15,473,500 32.50 14.19
14-05-02 32.74 32.79 32.39 14,133,500 32.49 14.18
Date Open High Low Vol Cls adjCls
14-05-01 33.12 33.28 32.52 19,723,100 32.64 14.25
14-04-30 32.78 33.27 32.64 24,966,700 33.06 14.43
14-04-29 32.72 33.09 32.62 27,000,000 32.96 14.39
14-04-28 31.65 32.33 31.50 23,410,800 32.19 14.05
14-04-25 31.83 31.93 31.43 20,049,000 31.58 13.78
14-04-24 31.94 32.08 31.75 25,621,800 32.00 13.97
14-04-23 31.84 31.96 31.59 19,356,700 31.74 13.85
14-04-22 31.89 32.07 31.63 29,817,500 31.77 13.87
14-04-21 32.04 32.44 31.88 33,668,100 31.94 13.94
Date Open High Low Vol Cls adjCls
14-04-17 32.29 32.49 31.45 46,759,500 31.93 13.94
14-04-16 32.60 33.10 32.29 25,436,000 32.49 14.18
14-04-15 32.99 33.00 31.88 28,979,200 32.39 14.14
14-04-14 32.60 33.29 32.56 30,499,500 32.90 14.36
14-04-11 32.57 32.94 32.29 41,256,700 32.45 14.16
14-04-10 33.30 33.90 32.79 56,410,400 32.80 14.32
14-04-09 32.64 32.88 32.28 27,717,200 32.72 14.28
14-04-08 32.69 32.78 31.94 29,947,600 32.45 14.16
14-04-07 32.90 33.10 32.51 26,866,600 32.70 14.27
Date Open High Low Vol Cls adjCls
14-04-04 33.23 33.48 32.41 30,085,500 32.64 14.25
14-04-03 33.62 33.64 32.84 34,094,200 33.00 14.40
14-04-02 33.34 33.66 33.01 31,245,300 33.61 14.67
14-04-01 32.30 33.45 32.29 36,240,300 33.23 14.50
14-03-31 32.29 32.59 32.25 19,385,300 32.36 14.12
14-03-28 32.19 32.55 31.94 24,492,200 32.04 13.98
14-03-27 32.16 32.29 31.65 27,248,400 31.93 13.94
14-03-26 32.77 33.12 32.33 37,957,400 32.35 14.12
14-03-25 31.82 32.56 31.75 37,940,500 32.56 14.21
Date Open High Low Vol Cls adjCls
14-03-24 32.02 32.21 31.60 29,350,000 31.63 13.81
14-03-21 31.83 32.21 31.65 52,127,100 31.95 13.95
14-03-20 31.50 32.41 31.46 52,667,200 31.48 13.74
14-03-19 30.60 31.74 30.57 51,013,300 31.62 13.80
14-03-18 30.03 30.63 29.90 42,182,600 30.56 13.34
14-03-17 29.25 29.69 29.23 15,577,200 29.48 12.87
14-03-14 28.87 29.38 28.83 17,873,600 29.07 12.69
14-03-13 29.64 29.85 28.75 29,097,400 28.91 12.62
14-03-12 29.81 29.84 29.41 16,304,300 29.59 12.92
Date Open High Low Vol Cls adjCls
14-03-11 30.00 30.26 29.78 15,575,200 29.91 13.06
14-03-10 30.05 30.26 29.85 16,356,000 29.90 13.05
14-03-07 30.25 30.48 30.04 20,446,500 30.34 13.18
14-03-06 29.99 30.20 29.85 15,711,700 30.09 13.07
14-03-05 30.12 30.15 29.85 14,328,900 29.94 13.01
14-03-04 29.93 30.24 29.86 29,367,400 30.12 13.08
14-03-03 29.26 29.85 28.82 27,428,100 29.73 12.91
14-02-28 29.84 30.36 29.65 28,953,700 29.88 12.98
14-02-27 29.72 29.89 29.63 24,490,600 29.75 12.92
Date Open High Low Vol Cls adjCls
14-02-26 29.91 30.20 29.81 19,833,400 29.90 12.99
14-02-25 29.82 30.00 29.57 20,270,300 29.88 12.98
14-02-24 29.66 30.17 29.45 31,748,400 29.92 13.00
14-02-21 30.62 30.71 29.50 65,633,700 29.79 12.94
14-02-20 29.32 30.28 29.10 58,859,700 30.19 13.11
14-02-19 29.43 29.77 29.26 32,786,000 29.45 12.79
14-02-18 30.00 30.05 29.57 24,774,300 29.58 12.85
14-02-14 29.86 30.12 29.72 20,949,800 30.02 13.04
14-02-13 29.31 29.92 29.18 20,902,700 29.83 12.96
Date Open High Low Vol Cls adjCls
14-02-12 29.36 29.79 29.36 21,415,600 29.42 12.78
14-02-11 28.88 29.49 28.80 18,967,100 29.36 12.75
14-02-10 29.01 29.23 28.64 17,205,800 28.81 12.51
14-02-07 28.70 29.16 28.69 16,597,100 29.07 12.63
14-02-06 28.23 28.66 28.20 14,739,500 28.49 12.38
14-02-05 28.17 28.44 27.90 22,632,200 28.01 12.17
14-02-04 28.14 28.41 27.89 21,098,000 28.33 12.31
14-02-03 29.06 29.29 27.96 32,271,200 28.04 12.18
14-01-31 28.94 29.19 28.74 28,481,300 29.00 12.60
Date Open High Low Vol Cls adjCls
14-01-30 29.15 29.42 29.08 20,028,700 29.25 12.71
14-01-29 28.92 29.15 28.75 30,642,400 29.02 12.61
14-01-28 28.57 29.08 28.49 27,320,200 29.00 12.60
14-01-27 28.53 29.09 28.38 35,066,400 28.60 12.42
14-01-24 29.04 29.20 28.39 37,470,600 28.49 12.38
14-01-23 29.42 29.73 29.06 21,811,500 29.37 12.76
14-01-22 29.63 30.13 29.46 22,543,000 29.84 12.96
14-01-21 29.80 29.96 29.45 26,614,500 29.90 12.99
14-01-17 29.75 30.05 29.67 35,356,200 29.80 12.94
Date Open High Low Vol Cls adjCls
14-01-16 29.50 29.82 29.12 48,586,200 29.56 12.84
14-01-15 28.90 29.07 28.54 36,064,100 28.84 12.53
14-01-14 28.12 28.85 28.09 32,705,400 28.85 12.53
14-01-13 27.71 28.79 27.70 43,408,900 28.12 12.22
14-01-10 27.73 27.77 27.27 31,545,400 27.70 12.03
14-01-09 27.57 27.88 27.35 39,702,500 27.61 11.99
14-01-08 28.18 28.20 27.36 33,498,600 27.45 11.92
14-01-07 28.43 28.55 27.87 31,535,700 28.18 12.24
14-01-06 28.30 28.50 27.90 22,550,700 28.29 12.29
Date Open High Low Vol Cls adjCls
14-01-03 27.71 28.50 27.70 27,911,000 28.34 12.31
14-01-02 27.88 28.22 27.45 28,688,100 27.66 12.02
13-12-31 27.92 28.30 27.83 21,935,000 27.98 12.15
13-12-30 28.24 28.26 27.95 16,080,300 28.07 12.19
13-12-27 28.43 28.44 28.16 15,080,000 28.19 12.25
13-12-26 28.20 28.70 28.19 17,158,600 28.31 12.30
13-12-24 28.00 28.20 27.87 10,973,400 28.16 12.23
13-12-23 27.99 28.10 27.75 20,759,800 28.05 12.18
13-12-20 28.08 28.19 27.79 45,100,300 27.79 12.07
Date Open High Low Vol Cls adjCls
13-12-19 27.55 28.23 27.51 35,090,400 28.04 12.18
13-12-18 27.37 27.52 26.65 33,372,200 27.51 11.95
13-12-17 27.54 27.86 27.33 42,127,100 27.45 11.92
13-12-16 26.74 27.04 26.68 27,367,600 26.90 11.69
13-12-13 26.67 26.88 26.29 25,890,500 26.77 11.63
13-12-12 27.05 27.11 26.42 29,556,100 26.60 11.55
13-12-11 26.85 27.18 26.85 34,684,400 26.99 11.72
13-12-10 27.00 27.27 26.80 32,508,300 27.04 11.75
13-12-09 27.61 27.68 27.20 34,091,600 27.25 11.84
Date Open High Low Vol Cls adjCls
13-12-06 27.61 28.11 27.59 37,820,200 27.70 11.97
13-12-05 28.15 28.18 27.03 48,529,700 27.25 11.78
13-12-04 28.05 28.70 27.99 75,005,600 28.13 12.16
13-12-03 27.23 27.77 27.18 39,451,700 27.50 11.88
13-12-02 27.24 27.50 27.15 31,727,500 27.32 11.81
13-11-29 27.04 27.54 27.01 26,397,600 27.35 11.82
13-11-27 26.82 27.68 25.09 114,927,700 27.36 11.82
13-11-26 25.21 25.45 25.09 56,419,900 25.09 10.84
13-11-25 25.33 25.49 25.16 30,730,200 25.32 10.94
Date Open High Low Vol Cls adjCls
13-11-22 25.00 25.34 24.86 23,658,900 25.26 10.92
13-11-21 25.20 25.24 24.97 24,807,300 25.03 10.82
13-11-20 24.97 25.26 24.77 38,992,800 24.94 10.78
13-11-19 25.23 25.38 24.89 28,677,300 24.99 10.80
13-11-18 25.32 25.38 24.96 25,527,800 25.00 10.80
13-11-15 25.15 25.31 24.88 42,531,200 25.21 10.89
13-11-14 25.75 25.94 24.84 58,115,400 25.07 10.83
13-11-13 26.14 26.51 26.05 20,455,000 26.49 11.45
13-11-12 26.19 26.59 26.16 21,875,100 26.22 11.33
Date Open High Low Vol Cls adjCls
13-11-11 25.90 26.59 25.76 26,937,900 26.35 11.39
13-11-08 25.58 25.95 25.50 33,289,600 25.94 11.21
13-11-07 25.66 26.28 25.63 32,663,400 25.69 11.10
13-11-06 25.57 25.74 25.43 27,838,600 25.61 11.07
13-11-05 25.71 25.71 25.15 28,835,900 25.47 11.01
13-11-04 25.94 25.94 25.49 33,276,400 25.77 11.14
13-11-01 24.50 26.15 24.50 75,260,800 25.92 11.20
13-10-31 24.13 24.57 24.09 30,393,800 24.37 10.53
13-10-30 23.86 24.30 23.86 25,577,800 24.20 10.46
Date Open High Low Vol Cls adjCls
13-10-29 23.96 24.10 23.64 24,854,000 23.84 10.30
13-10-28 23.99 24.09 23.72 27,241,800 23.86 10.31
13-10-25 24.08 24.10 23.80 18,409,800 24.00 10.37
13-10-24 23.78 24.04 23.75 19,925,900 23.88 10.32
13-10-23 23.84 23.97 23.63 20,141,700 23.76 10.27
13-10-22 23.58 24.39 23.49 36,016,800 24.05 10.39
13-10-21 23.52 23.78 23.45 20,726,800 23.55 10.18
13-10-18 23.53 23.63 23.23 31,621,600 23.48 10.15
13-10-17 23.13 23.43 22.97 21,594,600 23.39 10.11
Date Open High Low Vol Cls adjCls
13-10-16 22.93 23.35 22.81 38,308,900 23.28 10.06
13-10-15 22.86 22.96 22.61 29,622,400 22.79 9.85
13-10-14 22.62 22.99 22.40 24,246,200 22.90 9.90
13-10-11 22.39 23.00 22.25 39,966,100 22.80 9.85
13-10-10 23.02 23.51 22.06 74,863,800 22.32 9.64
13-10-09 20.77 22.76 20.35 123,246,800 22.60 9.77
13-10-08 20.89 20.94 20.25 39,090,800 20.75 8.97
13-10-07 21.00 21.19 20.83 30,798,500 20.93 9.04
13-10-04 20.94 21.31 20.88 22,270,400 21.26 9.19
Date Open High Low Vol Cls adjCls
13-10-03 21.39 21.42 20.80 28,055,000 20.92 9.04
13-10-02 21.30 21.62 21.20 35,733,600 21.40 9.25
13-10-01 20.95 21.32 20.95 22,587,000 21.31 9.21
13-09-30 20.94 21.08 20.82 30,058,400 20.99 9.07
13-09-27 21.22 21.45 21.08 22,117,100 21.17 9.15
13-09-26 21.27 21.59 21.24 22,998,800 21.30 9.20
13-09-25 21.27 21.42 21.02 38,049,900 21.40 9.25
13-09-24 21.24 21.47 21.02 28,734,600 21.24 9.18
13-09-23 21.21 21.38 20.96 30,881,500 21.20 9.16
Date Open High Low Vol Cls adjCls
13-09-20 21.42 21.59 21.22 61,989,400 21.22 9.17
13-09-19 21.91 21.97 21.27 37,492,100 21.31 9.21
13-09-18 21.52 21.94 21.52 28,881,900 21.80 9.42
13-09-17 21.83 22.00 21.44 33,867,900 21.67 9.36
13-09-16 22.29 22.34 21.69 32,671,700 21.74 9.39
13-09-13 21.96 22.13 21.70 28,345,500 22.07 9.54
13-09-12 22.21 22.30 21.81 43,796,000 21.96 9.49
13-09-11 22.31 22.37 22.18 24,877,800 22.27 9.62
13-09-10 22.07 22.42 21.91 38,195,000 22.27 9.62
Date Open High Low Vol Cls adjCls
13-09-09 22.33 22.45 22.24 23,217,200 22.36 9.66
13-09-06 22.29 22.59 22.05 31,336,700 22.42 9.63
13-09-05 22.27 22.27 22.01 33,551,200 22.12 9.50
13-09-04 22.36 22.62 22.27 30,428,800 22.27 9.56
13-09-03 22.49 22.70 22.30 30,236,300 22.37 9.60
13-08-30 22.43 22.47 22.20 26,700,400 22.34 9.59
13-08-29 22.53 22.69 22.37 24,632,900 22.52 9.67
13-08-28 22.03 22.65 22.02 40,453,800 22.61 9.71
13-08-27 22.06 22.38 21.92 36,809,300 21.99 9.44
Date Open High Low Vol Cls adjCls
13-08-26 22.36 22.64 22.25 38,450,400 22.27 9.56
13-08-23 22.22 22.45 22.07 48,591,500 22.40 9.62
13-08-22 23.20 23.24 21.81 149,010,400 22.22 9.54
13-08-21 25.93 26.04 25.23 56,657,700 25.38 10.90
13-08-20 25.87 26.02 25.57 23,531,700 25.84 11.09
13-08-19 26.30 26.53 25.80 26,006,700 25.88 11.11
13-08-16 25.95 26.57 25.92 33,225,100 26.42 11.34
13-08-15 26.76 26.84 25.83 33,150,700 25.95 11.14
13-08-14 27.27 27.32 26.95 22,900,600 27.18 11.67
Date Open High Low Vol Cls adjCls
13-08-13 27.02 27.58 26.97 39,624,300 27.30 11.72
13-08-12 26.67 26.84 26.51 19,259,400 26.74 11.48
13-08-09 26.73 27.10 26.50 24,552,500 26.77 11.49
13-08-08 26.89 26.93 26.46 21,931,900 26.87 11.54
13-08-07 26.36 26.71 26.23 17,682,700 26.69 11.46
13-08-06 27.09 27.12 26.41 23,980,900 26.44 11.35
13-08-05 26.75 27.15 26.75 19,005,200 27.03 11.60
13-08-02 26.27 27.78 26.24 66,453,100 27.00 11.59
13-08-01 25.79 26.36 25.70 20,967,700 26.23 11.26
Date Open High Low Vol Cls adjCls
13-07-31 25.80 26.18 25.57 39,715,100 25.68 11.03
13-07-30 25.77 26.05 25.67 28,872,600 25.78 11.07
13-07-29 25.96 26.19 25.61 19,948,600 25.67 11.02
13-07-26 26.01 26.05 25.77 16,420,800 25.99 11.16
13-07-25 26.04 26.28 25.79 24,112,600 26.24 11.27
13-07-24 25.83 26.14 25.78 24,802,900 26.11 11.21
13-07-23 25.62 26.04 25.62 24,665,500 25.73 11.05
13-07-22 25.25 25.69 25.15 31,337,800 25.51 10.95
13-07-19 26.03 26.11 25.06 54,798,500 25.14 10.79
Date Open High Low Vol Cls adjCls
13-07-18 26.24 26.43 25.93 23,533,000 26.33 11.30
13-07-17 26.28 26.49 26.04 36,547,700 26.31 11.30
13-07-16 26.41 26.52 26.19 23,950,100 26.45 11.36
13-07-15 26.33 26.44 26.11 18,211,900 26.38 11.33
13-07-12 26.39 26.50 26.10 24,957,000 26.19 11.24
13-07-11 26.23 26.54 25.99 44,347,000 26.38 11.33
13-07-10 26.08 26.71 25.70 73,061,700 25.93 11.13
13-07-09 25.55 25.62 25.28 21,642,800 25.47 10.93
13-07-08 25.71 25.87 25.11 24,542,400 25.17 10.81
Date Open High Low Vol Cls adjCls
13-07-05 25.29 25.75 25.20 28,195,700 25.58 10.98
13-07-03 24.88 25.27 24.76 16,484,000 25.18 10.81
13-07-02 24.89 25.21 24.79 22,666,300 25.02 10.74
13-07-01 24.95 25.10 24.80 21,979,000 24.93 10.70
13-06-28 24.55 24.92 24.48 34,971,100 24.80 10.65
13-06-27 24.11 24.77 24.09 34,177,000 24.77 10.63
13-06-26 24.19 24.51 23.92 31,891,300 24.01 10.31
13-06-25 23.72 24.28 23.71 31,786,300 23.85 10.24
13-06-24 23.94 24.00 23.19 35,221,400 23.43 10.06
Date Open High Low Vol Cls adjCls
13-06-21 24.94 25.05 24.11 52,043,800 24.15 10.37
13-06-20 25.62 25.62 24.57 39,218,500 24.72 10.61
13-06-19 25.41 25.87 25.30 38,156,700 25.43 10.92
13-06-18 25.17 25.55 25.13 25,308,000 25.44 10.92
13-06-17 24.88 25.33 24.85 29,154,700 25.16 10.80
13-06-14 24.93 25.09 24.55 21,467,500 24.74 10.62
13-06-13 24.78 25.28 24.60 30,180,800 24.93 10.70
13-06-12 24.69 25.49 24.69 48,864,600 24.91 10.69
13-06-11 24.27 24.62 24.09 27,544,600 24.24 10.41
Date Open High Low Vol Cls adjCls
13-06-10 24.66 24.82 24.34 31,185,600 24.49 10.51
13-06-07 24.33 24.81 24.26 28,283,100 24.81 10.59
13-06-06 24.20 24.57 23.71 33,355,200 24.25 10.35
13-06-05 24.55 24.66 24.12 34,941,100 24.19 10.32
13-06-04 24.84 25.20 24.42 37,373,000 24.62 10.51
13-06-03 24.46 25.06 24.37 45,541,100 24.90 10.63
13-05-31 25.15 25.34 24.40 49,226,800 24.42 10.42
13-05-30 25.18 25.47 25.05 52,200,400 25.26 10.78
13-05-29 24.44 25.34 24.41 49,562,600 25.24 10.77
Date Open High Low Vol Cls adjCls
13-05-28 24.40 24.70 24.21 43,258,100 24.65 10.52
13-05-24 24.58 24.78 24.16 64,543,500 24.21 10.33
13-05-23 23.21 24.95 22.90 193,096,500 24.86 10.61
13-05-22 21.17 21.55 21.11 77,420,600 21.23 9.06
13-05-21 21.23 21.37 21.04 24,068,500 21.11 9.01
13-05-20 21.24 21.36 21.03 24,808,000 21.18 9.04
13-05-17 21.39 21.49 21.06 32,171,700 21.27 9.08
13-05-16 20.91 21.54 20.91 38,291,000 21.36 9.12
13-05-15 21.43 21.44 20.77 46,323,300 20.97 8.95
Date Open High Low Vol Cls adjCls
13-05-14 21.33 21.71 21.07 40,726,900 21.52 9.19
13-05-13 21.45 21.53 21.20 18,466,000 21.35 9.11
13-05-10 21.28 21.64 21.19 28,039,400 21.54 9.19
13-05-09 21.04 21.68 21.00 34,106,800 21.18 9.04
13-05-08 20.47 21.07 20.44 28,283,100 21.07 8.99
13-05-07 20.73 20.86 20.46 29,575,700 20.50 8.75
13-05-06 20.66 20.80 20.55 16,730,100 20.64 8.81
13-05-03 20.63 20.95 20.58 24,053,300 20.63 8.81
13-05-02 20.43 20.62 20.30 20,686,500 20.45 8.73
Date Open High Low Vol Cls adjCls
13-05-01 20.48 20.58 20.15 33,309,700 20.35 8.69
13-04-30 20.55 20.70 20.24 33,164,800 20.60 8.79
13-04-29 20.04 20.61 19.92 35,053,000 20.50 8.75
13-04-26 19.66 20.35 19.56 59,877,900 19.97 8.52
13-04-25 19.92 20.00 19.58 49,556,500 19.59 8.36
13-04-24 19.52 20.35 19.49 56,769,500 19.84 8.47
13-04-23 19.75 20.00 19.55 44,066,900 19.65 8.39
13-04-22 19.69 19.80 19.31 50,321,900 19.76 8.43
13-04-19 19.59 19.93 19.07 62,578,400 19.56 8.35
Date Open High Low Vol Cls adjCls
13-04-18 20.53 20.58 20.06 41,135,800 20.21 8.63
13-04-17 20.87 20.90 20.43 34,556,900 20.49 8.75
13-04-16 20.78 21.14 20.67 30,659,300 21.03 8.98
13-04-15 20.77 21.15 20.68 35,055,400 20.68 8.83
13-04-12 20.78 20.94 20.66 43,067,600 20.90 8.92
13-04-11 20.99 21.27 20.61 105,075,700 20.88 8.91
13-04-10 22.17 22.45 22.17 35,091,100 22.32 9.53
13-04-09 21.98 22.32 21.89 36,305,500 22.22 9.48
13-04-08 22.05 22.24 21.66 33,571,500 21.93 9.36
Date Open High Low Vol Cls adjCls
13-04-05 21.99 22.09 21.79 41,563,000 21.97 9.38
13-04-04 21.87 22.33 21.79 45,355,300 22.30 9.52
13-04-03 21.91 22.44 21.84 66,343,000 21.91 9.35
13-04-02 22.35 22.48 21.82 106,819,500 22.10 9.43
13-04-01 23.73 24.05 23.26 55,561,500 23.31 9.95
13-03-28 23.50 23.93 23.40 53,674,400 23.84 10.18
13-03-27 23.42 23.77 23.32 52,790,500 23.58 10.06
13-03-26 23.18 23.71 23.10 60,178,500 23.64 10.09
13-03-25 23.08 23.44 22.91 65,137,400 23.10 9.86
Date Open High Low Vol Cls adjCls
13-03-22 22.32 23.14 22.32 61,490,200 23.04 9.83
13-03-21 22.74 23.05 22.27 80,226,100 22.32 9.53
13-03-20 23.13 23.58 22.88 78,230,200 22.92 9.78
13-03-19 22.81 23.14 22.63 74,591,200 23.11 9.86
13-03-18 22.25 22.91 22.20 86,551,200 22.83 9.74
13-03-15 21.96 22.18 21.74 70,007,100 22.18 9.47
13-03-14 21.32 21.94 21.28 53,435,700 21.93 9.36
13-03-13 21.38 21.39 21.06 30,503,400 21.32 9.10
13-03-12 21.00 21.45 20.94 38,915,900 21.40 9.13
Date Open High Low Vol Cls adjCls
13-03-11 20.81 21.05 20.77 32,408,600 21.03 8.98
13-03-08 21.12 21.16 20.88 42,565,300 21.00 8.91
13-03-07 20.93 21.12 20.76 39,428,800 20.85 8.84
13-03-06 20.56 21.33 20.50 74,227,000 20.93 8.88
13-03-05 20.08 20.59 20.06 40,754,200 20.37 8.64
13-03-04 20.07 20.14 19.79 42,259,200 19.97 8.47
13-03-01 20.05 20.36 19.86 44,782,700 20.15 8.55
13-02-28 19.68 20.26 19.66 59,840,900 20.14 8.54
13-02-27 19.83 19.85 19.61 64,970,000 19.77 8.39
Date Open High Low Vol Cls adjCls
13-02-26 19.13 19.92 19.05 85,774,900 19.79 8.39
13-02-25 19.21 19.45 19.03 91,358,600 19.07 8.09
13-02-22 18.21 19.83 18.11 293,423,300 19.20 8.14
13-02-21 16.61 17.19 16.57 82,804,700 17.10 7.25
13-02-20 17.01 17.17 16.64 39,652,100 16.70 7.08
13-02-19 16.85 17.15 16.75 38,418,700 16.89 7.16
13-02-15 17.11 17.13 16.72 33,737,900 16.79 7.12
13-02-14 17.03 17.12 16.78 31,410,200 17.03 7.22
13-02-13 17.08 17.16 16.87 25,309,100 17.01 7.21
Date Open High Low Vol Cls adjCls
13-02-12 16.84 17.22 16.74 32,823,900 17.10 7.25
13-02-11 16.86 16.94 16.68 24,516,400 16.83 7.14
13-02-08 16.45 16.89 16.42 32,979,100 16.87 7.16
13-02-07 16.64 16.67 16.27 35,865,300 16.44 6.97
13-02-06 17.01 17.06 16.60 50,786,700 16.69 7.08
13-02-05 16.07 16.74 16.03 51,306,400 16.61 7.04
13-02-04 16.31 16.70 16.15 36,469,100 16.18 6.86
13-02-01 16.67 16.75 16.42 36,881,700 16.46 6.98
13-01-31 16.38 16.67 16.16 45,152,700 16.51 7.00
Date Open High Low Vol Cls adjCls
13-01-30 16.51 16.57 16.28 45,146,700 16.40 6.96
13-01-29 16.87 16.92 16.30 69,064,200 16.48 6.99
13-01-28 17.02 17.17 16.90 33,975,300 17.02 7.22
13-01-25 17.09 17.23 16.94 33,975,300 16.99 7.21
13-01-24 16.96 17.30 16.83 37,565,500 17.01 7.21
13-01-23 17.33 17.44 16.91 44,244,800 17.01 7.21
13-01-22 17.20 17.38 17.01 61,367,100 17.25 7.32
13-01-18 16.86 17.17 16.86 51,849,200 17.11 7.26
13-01-17 17.25 17.45 17.04 63,232,200 17.11 7.26
Date Open High Low Vol Cls adjCls
13-01-16 16.50 17.32 16.49 103,470,000 17.21 7.30
13-01-15 16.82 16.86 16.38 86,273,700 16.53 7.01
13-01-14 16.45 17.32 16.37 136,710,100 16.95 7.19
13-01-11 16.48 16.73 15.85 86,181,700 16.16 6.85
13-01-10 16.01 16.34 15.70 79,908,600 16.28 6.90
13-01-09 15.63 15.92 15.55 75,684,300 15.85 6.72
13-01-08 15.24 15.46 14.84 72,416,500 15.39 6.53
13-01-07 15.19 15.47 15.15 42,256,600 15.17 6.43
13-01-04 15.26 15.38 15.07 48,466,500 15.14 6.42
Date Open High Low Vol Cls adjCls
13-01-03 15.13 15.72 14.92 94,420,400 15.14 6.42
13-01-02 14.83 15.49 14.74 109,584,100 15.02 6.37
12-12-31 13.65 14.30 13.60 62,631,300 14.25 6.04
12-12-28 13.90 13.93 13.63 40,061,900 13.68 5.80
12-12-27 14.13 14.19 13.87 35,407,700 14.04 5.95
12-12-26 14.08 14.33 14.05 33,273,100 14.12 5.99
12-12-24 14.29 14.29 13.91 20,820,600 14.01 5.94
12-12-21 14.22 14.34 14.05 58,133,500 14.34 6.08
12-12-20 14.40 14.46 14.15 38,294,500 14.43 6.12
Date Open High Low Vol Cls adjCls
12-12-19 14.58 14.64 14.27 52,666,800 14.38 6.10
12-12-18 14.17 14.63 14.04 83,315,300 14.53 6.16
12-12-17 14.72 14.83 14.10 67,958,800 14.21 6.03
12-12-14 14.50 14.75 14.38 57,409,700 14.75 6.26
12-12-13 14.57 14.81 14.36 57,911,900 14.50 6.15
12-12-12 14.36 14.68 14.32 73,324,400 14.53 6.16
12-12-11 14.30 14.47 14.10 70,389,600 14.26 6.05
12-12-10 13.85 14.59 13.71 112,995,900 14.16 6.01
12-12-07 13.90 14.05 13.72 55,613,500 13.94 5.86
Date Open High Low Vol Cls adjCls
12-12-06 13.91 14.04 13.64 68,460,200 13.83 5.81
12-12-05 13.51 14.20 13.45 122,331,400 13.82 5.81
12-12-04 13.00 13.58 12.91 80,532,600 13.53 5.68
12-12-03 13.17 13.34 12.82 56,031,700 12.87 5.41
12-11-30 12.92 13.03 12.76 52,002,000 12.99 5.46
12-11-29 12.78 13.09 12.78 68,996,400 12.89 5.42
12-11-28 12.38 12.78 12.22 73,117,000 12.73 5.35
12-11-27 12.75 12.82 12.32 69,091,900 12.36 5.19
12-11-26 12.40 12.90 12.27 57,819,500 12.74 5.35
Date Open High Low Vol Cls adjCls
12-11-23 12.01 12.49 12.01 57,819,500 12.44 5.23
12-11-21 11.65 12.17 11.55 142,772,000 11.94 5.02
12-11-20 11.64 12.06 11.35 340,591,300 11.71 4.92
12-11-19 12.97 13.40 12.94 71,848,800 13.30 5.59
12-11-16 13.08 13.10 12.36 77,063,000 12.85 5.40
12-11-15 13.13 13.27 12.93 54,104,200 13.08 5.50
12-11-14 13.16 13.36 13.08 55,366,000 13.14 5.52
12-11-13 13.34 13.40 13.07 58,142,700 13.14 5.52
12-11-12 13.65 13.72 13.31 41,180,900 13.41 5.63
Date Open High Low Vol Cls adjCls
12-11-09 13.80 13.91 13.60 46,388,700 13.61 5.72
12-11-08 13.78 13.89 13.72 42,556,100 13.82 5.81
12-11-07 14.32 14.35 13.69 59,541,000 13.69 5.75
12-11-06 14.02 14.48 14.02 50,056,300 14.40 6.05
12-11-05 13.68 14.05 13.68 31,547,800 14.01 5.89
12-11-02 14.12 14.20 13.68 71,585,000 13.76 5.78
12-11-01 13.88 14.10 13.80 55,043,000 14.00 5.88
12-10-31 14.18 14.23 13.80 42,811,100 13.85 5.82
12-10-26 14.14 14.31 13.94 42,432,500 14.09 5.92
Date Open High Low Vol Cls adjCls
12-10-25 14.15 14.38 14.06 47,290,600 14.19 5.96
12-10-24 14.34 14.36 14.03 40,322,400 14.04 5.90
12-10-23 14.45 14.48 14.25 41,892,800 14.26 5.99
12-10-22 14.41 14.72 14.30 38,512,500 14.71 6.18
12-10-19 14.78 14.80 14.46 45,863,700 14.48 6.08
12-10-18 14.73 14.85 14.60 48,824,500 14.80 6.22
12-10-17 14.60 14.73 14.33 39,507,200 14.72 6.18
12-10-16 14.51 14.78 14.50 52,481,400 14.57 6.12
12-10-15 14.44 14.50 14.25 59,304,900 14.47 6.08
Date Open High Low Vol Cls adjCls
12-10-12 14.25 14.50 14.25 55,831,500 14.41 6.05
12-10-11 14.22 14.45 14.14 79,702,100 14.25 5.99
12-10-10 14.29 14.40 14.02 85,381,000 14.18 5.96
12-10-09 14.40 14.49 14.16 65,251,600 14.37 6.04
12-10-08 14.57 14.82 14.41 72,241,900 14.46 6.07
12-10-05 14.91 15.12 14.67 89,521,200 14.73 6.19
12-10-04 14.70 14.98 14.24 199,108,800 14.94 6.28
12-10-03 17.23 17.35 14.85 310,536,600 14.91 6.26
12-10-02 17.33 17.45 16.94 43,062,100 17.13 7.20
Date Open High Low Vol Cls adjCls
12-10-01 17.20 17.62 17.15 47,931,400 17.21 7.23
12-09-28 17.17 17.32 16.96 50,007,400 17.06 7.17
12-09-27 16.81 17.31 16.75 63,752,700 17.23 7.24
12-09-26 16.69 17.25 16.23 81,795,300 17.11 7.19
12-09-25 17.22 17.27 16.70 61,807,700 16.71 7.02
12-09-24 17.46 17.46 17.13 35,047,500 17.21 7.23
12-09-21 17.92 17.94 17.45 45,285,900 17.59 7.39
12-09-20 17.94 17.97 17.51 43,134,500 17.76 7.46
12-09-19 18.42 18.46 18.03 41,868,800 18.10 7.60
Date Open High Low Vol Cls adjCls
12-09-18 18.07 18.28 18.04 37,179,200 18.25 7.67
12-09-17 18.24 18.31 18.03 36,217,000 18.21 7.65
12-09-14 18.29 18.56 18.11 61,495,900 18.17 7.63
12-09-13 18.03 18.33 17.84 48,325,300 18.24 7.66
12-09-12 18.03 18.20 17.92 52,895,300 17.99 7.56
12-09-11 17.54 17.97 17.50 40,682,600 17.95 7.54
12-09-10 17.39 17.67 17.34 43,028,400 17.43 7.32
12-09-07 17.31 17.49 17.12 36,899,100 17.42 7.26
12-09-06 17.37 17.75 17.23 50,930,100 17.59 7.33
Date Open High Low Vol Cls adjCls
12-09-05 16.93 17.33 16.84 46,219,100 17.27 7.20
12-09-04 16.82 17.08 16.81 37,571,000 16.99 7.08
12-08-31 16.88 17.10 16.80 43,130,100 16.88 7.04
12-08-30 16.87 16.99 16.77 34,838,700 16.78 7.00
12-08-29 16.86 17.09 16.82 51,786,200 16.94 7.06
12-08-28 17.13 17.28 16.81 75,458,100 16.90 7.05
12-08-27 17.65 17.74 17.16 59,985,800 17.21 7.18
12-08-24 17.65 17.74 17.50 48,699,200 17.58 7.33
12-08-23 18.05 18.22 17.56 160,326,500 17.64 7.35
Date Open High Low Vol Cls adjCls
12-08-22 19.50 19.63 19.10 84,119,500 19.20 8.01
12-08-21 20.22 20.26 19.76 46,305,400 19.93 8.31
12-08-20 19.55 20.13 19.39 39,443,100 20.09 8.38
12-08-17 19.52 19.53 19.26 32,208,200 19.52 8.14
12-08-16 19.43 19.60 19.22 39,273,600 19.52 8.14
12-08-15 19.29 19.40 19.18 24,196,000 19.29 8.04
12-08-14 19.76 19.86 19.27 39,807,300 19.36 8.07
12-08-13 19.69 20.07 19.48 30,528,300 19.62 8.18
12-08-10 19.30 19.73 19.28 40,011,900 19.70 8.21
Date Open High Low Vol Cls adjCls
12-08-09 19.40 19.56 19.06 44,464,100 19.41 8.09
12-08-08 19.48 19.75 19.24 99,068,600 19.41 8.09
12-08-07 18.56 19.05 18.51 43,313,600 18.96 7.91
12-08-06 18.29 18.82 18.23 33,730,200 18.69 7.79
12-08-03 17.83 18.33 17.72 41,814,200 18.26 7.61
12-08-02 17.61 18.18 17.41 68,615,600 17.55 7.32
12-08-01 18.31 18.45 17.61 63,462,700 17.66 7.36
12-07-31 18.14 18.43 18.00 35,438,300 18.24 7.60
12-07-30 18.45 18.64 18.18 27,529,400 18.26 7.61
Date Open High Low Vol Cls adjCls
12-07-27 18.16 18.69 17.97 40,760,300 18.57 7.74
12-07-26 18.05 18.20 17.80 36,696,300 18.01 7.51
12-07-25 18.07 18.19 17.73 37,947,900 17.78 7.41
12-07-24 18.24 18.30 17.81 45,746,600 17.99 7.50
12-07-23 18.38 18.45 18.00 38,327,400 18.30 7.63
12-07-20 18.97 19.04 18.57 32,614,500 18.61 7.76
12-07-19 19.27 19.37 19.02 33,601,200 19.10 7.96
12-07-18 18.83 19.50 18.80 62,340,200 19.30 8.05
12-07-17 18.96 19.00 18.50 45,486,900 18.87 7.87
Date Open High Low Vol Cls adjCls
12-07-16 18.87 19.10 18.76 32,752,500 18.81 7.84
12-07-13 19.19 19.20 18.77 67,303,000 18.98 7.91
12-07-12 19.30 19.49 19.04 51,804,000 19.35 8.07
12-07-11 19.10 19.83 19.05 54,092,400 19.69 8.21
12-07-10 19.38 19.60 19.02 36,987,000 19.11 7.97
12-07-09 19.53 19.58 19.25 27,352,800 19.43 8.10
12-07-06 19.95 20.14 19.45 36,405,900 19.57 8.16
12-07-05 20.27 20.43 20.13 23,178,300 20.28 8.46
12-07-03 19.92 20.37 19.88 16,158,700 20.36 8.49
Date Open High Low Vol Cls adjCls
12-07-02 20.11 20.24 19.87 32,697,300 20.16 8.41
12-06-29 19.85 20.15 19.76 41,492,100 20.11 8.38
12-06-28 19.33 19.40 19.12 35,102,500 19.36 8.07
12-06-27 19.36 19.60 19.33 25,362,200 19.51 8.13
12-06-26 19.55 19.69 19.24 46,797,800 19.36 8.07
12-06-25 20.18 20.27 19.47 49,780,400 19.55 8.15
12-06-22 20.38 20.72 20.28 35,432,400 20.37 8.49
12-06-21 21.08 21.15 20.22 43,249,300 20.30 8.46
12-06-20 20.85 21.22 20.65 38,185,100 21.16 8.82
Date Open High Low Vol Cls adjCls
12-06-19 21.17 21.21 20.75 47,818,600 20.81 8.68
12-06-18 21.50 21.61 20.97 46,979,000 21.05 8.78
12-06-15 21.73 21.99 21.57 38,416,500 21.64 9.02
12-06-14 21.48 21.74 21.39 23,947,000 21.59 9.00
12-06-13 21.51 21.71 21.34 25,448,700 21.48 8.96
12-06-12 21.47 21.80 21.39 24,670,300 21.70 9.05
12-06-11 22.36 22.43 21.38 31,706,800 21.41 8.93
12-06-08 22.12 22.35 21.94 25,166,700 22.31 9.25
12-06-07 22.50 22.75 22.01 31,562,100 22.06 9.14
Date Open High Low Vol Cls adjCls
12-06-06 21.70 22.36 21.69 32,429,100 22.35 9.26
12-06-05 21.10 21.75 21.06 44,487,000 21.68 8.99
12-06-04 21.29 21.43 20.87 40,089,000 21.06 8.73
12-06-01 21.87 22.00 21.20 69,010,700 21.25 8.81
12-05-31 22.81 22.88 22.34 48,214,600 22.68 9.40
12-05-30 22.56 22.80 22.45 45,986,100 22.74 9.42
12-05-29 22.38 22.87 22.38 50,152,300 22.80 9.45
12-05-25 21.47 22.36 21.40 51,980,600 22.33 9.26
12-05-24 22.62 22.66 21.32 129,899,300 21.77 9.02
Date Open High Low Vol Cls adjCls
12-05-23 21.15 21.20 20.57 118,421,100 21.08 8.74
12-05-22 21.89 21.91 21.54 34,813,800 21.78 9.03
12-05-21 21.42 21.97 21.40 35,540,100 21.89 9.07
12-05-18 22.11 22.18 21.28 56,280,900 21.46 8.89
12-05-17 22.03 22.27 21.82 36,845,000 22.06 9.14
12-05-16 22.46 22.75 22.01 35,803,900 22.03 9.13
12-05-15 22.97 23.05 22.37 35,379,500 22.40 9.28
12-05-14 23.00 23.18 22.80 37,041,400 22.97 9.52
12-05-11 23.34 23.51 23.13 35,897,700 23.15 9.59
Date Open High Low Vol Cls adjCls
12-05-10 23.29 23.61 23.10 35,469,200 23.51 9.74
12-05-09 23.10 23.53 22.92 30,901,100 23.33 9.67
12-05-08 23.64 23.69 23.00 54,170,700 23.32 9.67
12-05-07 24.19 24.23 23.79 29,051,900 23.87 9.89
12-05-04 24.38 24.59 24.20 30,896,700 24.27 10.06
12-05-03 25.25 25.33 24.45 32,500,900 24.48 10.15
12-05-02 25.06 25.26 24.87 29,967,900 25.25 10.47
12-05-01 24.73 25.40 24.73 34,302,300 25.17 10.43
12-04-30 24.66 24.80 24.53 20,366,100 24.76 10.26
Date Open High Low Vol Cls adjCls
12-04-27 24.90 24.99 24.66 20,772,600 24.75 10.26
12-04-26 24.75 24.97 24.69 21,712,400 24.87 10.31
12-04-25 24.62 24.85 24.40 39,346,000 24.83 10.29
12-04-24 24.29 24.52 24.22 26,346,700 24.44 10.13
12-04-23 24.26 24.47 24.06 36,980,400 24.27 10.06
12-04-20 24.77 24.94 24.45 43,260,300 24.51 10.16
12-04-19 24.86 25.15 24.48 39,805,300 24.71 10.24
12-04-18 24.56 25.08 24.52 39,862,100 24.93 10.33
12-04-17 24.40 25.07 24.36 35,051,000 24.72 10.25
Date Open High Low Vol Cls adjCls
12-04-16 24.78 24.82 24.17 33,324,800 24.31 10.08
12-04-13 24.93 25.05 24.33 53,908,900 24.57 10.18
12-04-12 23.99 25.14 23.96 95,579,600 25.10 10.40
12-04-11 23.51 23.58 23.24 36,575,200 23.41 9.70
12-04-10 23.17 23.61 23.10 56,912,000 23.27 9.64
12-04-09 22.89 23.32 22.85 33,610,900 23.14 9.59
12-04-05 23.15 23.37 23.08 32,442,300 23.11 9.58
12-04-04 23.22 23.38 23.15 33,824,500 23.27 9.64
12-04-03 23.83 24.06 23.35 34,913,600 23.45 9.72
Date Open High Low Vol Cls adjCls
12-04-02 23.88 23.99 23.69 30,648,300 23.88 9.90
12-03-30 23.63 23.92 23.55 37,218,000 23.83 9.88
12-03-29 23.41 23.61 23.37 38,194,100 23.51 9.74
12-03-28 23.70 23.81 23.45 45,144,500 23.58 9.77
12-03-27 23.96 23.97 23.62 40,436,400 23.62 9.79
12-03-26 23.86 23.93 23.55 52,524,100 23.89 9.90
12-03-23 23.09 23.64 22.92 45,554,100 23.63 9.79
12-03-22 23.16 23.28 22.91 75,506,100 23.03 9.55
12-03-21 24.10 24.14 23.36 100,204,900 23.46 9.72
Date Open High Low Vol Cls adjCls
12-03-20 24.36 24.37 23.97 53,160,000 23.98 9.94
12-03-19 24.53 24.60 24.31 25,903,200 24.34 10.09
12-03-16 24.26 24.55 24.21 45,849,600 24.49 10.15
12-03-15 24.12 24.59 24.08 45,009,500 24.40 10.11
12-03-14 24.27 24.54 24.18 47,709,000 24.34 10.09
12-03-13 24.07 24.64 23.91 51,385,900 24.57 10.18
12-03-12 23.97 24.29 23.95 36,583,800 24.04 9.96
12-03-09 24.59 24.67 24.04 51,575,900 24.18 9.97
12-03-08 24.44 24.74 24.34 30,791,900 24.64 10.16
Date Open High Low Vol Cls adjCls
12-03-07 24.23 24.52 24.19 36,185,000 24.36 10.05
12-03-06 24.58 24.79 24.02 71,076,200 24.17 9.97
12-03-05 25.18 25.23 24.72 54,422,700 25.01 10.31
12-03-02 25.25 25.57 25.17 49,792,900 25.32 10.44
12-03-01 25.35 25.65 25.19 55,506,000 25.25 10.41
12-02-29 26.23 26.25 25.28 85,514,000 25.31 10.44
12-02-28 26.19 26.38 26.01 50,854,500 26.18 10.80
12-02-27 26.32 26.61 26.11 62,169,100 26.25 10.83
12-02-24 27.00 27.09 26.57 61,370,400 26.64 10.99
Date Open High Low Vol Cls adjCls
12-02-23 27.60 27.87 26.85 157,176,300 27.05 11.16
12-02-22 29.15 29.22 28.78 63,042,800 28.94 11.94
12-02-21 29.52 29.72 29.17 31,564,600 29.35 12.10
12-02-17 29.95 30.00 29.53 40,803,900 29.59 12.20
12-02-16 28.94 29.98 28.93 45,416,900 29.89 12.33
12-02-15 29.46 29.55 28.97 34,663,200 29.12 12.01
12-02-14 28.70 29.08 28.63 24,151,500 29.08 11.99
12-02-13 28.87 29.00 28.42 20,170,800 28.75 11.86
12-02-10 28.90 28.99 28.49 22,073,500 28.70 11.84
Date Open High Low Vol Cls adjCls
12-02-09 29.38 29.49 29.03 35,306,600 29.11 12.01
12-02-08 28.97 29.56 28.89 29,045,700 29.46 12.15
12-02-07 28.73 29.17 28.59 32,116,200 28.95 11.94
12-02-06 28.98 29.11 28.74 28,194,400 28.76 11.86
12-02-03 28.88 29.21 28.80 25,609,900 29.07 11.99
12-02-02 28.72 28.85 28.38 27,984,300 28.50 11.75
12-02-01 28.23 28.91 28.17 32,944,100 28.76 11.86
12-01-31 28.19 28.23 27.47 30,277,500 27.98 11.54
12-01-30 27.26 28.04 27.23 26,692,200 27.88 11.50
Date Open High Low Vol Cls adjCls
12-01-27 27.66 28.08 27.60 26,209,300 27.88 11.50
12-01-26 28.21 28.47 27.85 25,121,100 27.99 11.54
12-01-25 28.41 28.54 28.04 29,325,400 28.32 11.68
12-01-24 28.23 28.84 28.20 32,782,700 28.52 11.76
12-01-23 27.94 28.88 27.94 48,962,100 28.68 11.83
12-01-20 27.12 28.18 27.05 49,524,700 28.13 11.60
12-01-19 27.02 27.25 26.88 24,623,900 27.15 11.20
12-01-18 26.40 27.00 26.40 25,251,400 27.00 11.14
12-01-17 26.74 26.88 26.40 24,645,000 26.46 10.91
Date Open High Low Vol Cls adjCls
12-01-13 26.71 26.89 26.37 25,997,000 26.49 10.92
12-01-12 26.73 26.99 26.65 22,961,800 26.95 11.11
12-01-11 26.50 26.67 26.33 29,947,200 26.64 10.99
12-01-10 26.69 26.90 26.58 27,737,900 26.69 11.01
12-01-09 26.39 26.61 26.33 24,350,600 26.44 10.90
12-01-06 26.57 26.61 26.30 25,776,000 26.40 10.89
12-01-05 26.32 26.59 26.25 30,491,100 26.50 10.93
12-01-04 26.52 26.80 26.44 24,478,300 26.60 10.97
12-01-03 26.32 26.83 26.32 29,487,900 26.62 10.98
Date Open High Low Vol Cls adjCls
11-12-30 25.52 25.98 25.50 25,310,000 25.76 10.62
11-12-29 25.13 25.67 25.13 20,169,900 25.62 10.57
11-12-28 25.54 25.73 25.15 23,051,000 25.20 10.39
11-12-27 25.67 25.98 25.62 26,312,100 25.65 10.58
11-12-23 25.91 25.97 25.75 23,351,100 25.88 10.67
11-12-22 25.53 25.99 25.44 28,505,300 25.86 10.66
11-12-21 25.76 25.88 25.04 43,380,900 25.44 10.49
11-12-20 25.53 26.17 25.53 32,525,300 25.91 10.69
11-12-19 25.95 26.08 25.02 37,086,700 25.13 10.36
Date Open High Low Vol Cls adjCls
11-12-16 26.34 26.67 25.83 72,903,400 25.84 10.66
11-12-15 26.64 26.71 26.12 39,440,500 26.16 10.79
11-12-14 26.63 26.76 25.95 49,147,500 26.38 10.88
11-12-13 27.41 27.85 26.65 40,160,700 26.80 11.05
11-12-12 27.07 27.46 27.07 43,156,600 27.34 11.28
11-12-09 27.61 28.43 27.52 42,526,800 27.90 11.46
11-12-08 28.17 28.67 27.56 47,746,200 27.66 11.36
11-12-07 27.87 28.58 27.68 39,457,600 28.41 11.67
11-12-06 27.74 28.44 27.71 37,991,800 28.18 11.57
Date Open High Low Vol Cls adjCls
11-12-05 27.98 28.40 27.87 40,751,500 28.12 11.55
11-12-02 28.49 28.50 27.62 45,038,400 27.68 11.37
11-12-01 27.44 28.44 27.44 48,815,300 28.22 11.59
11-11-30 27.44 28.15 27.44 79,655,400 27.95 11.48
11-11-29 27.01 27.50 26.61 59,906,700 26.90 11.05
11-11-28 25.99 26.62 25.62 43,727,300 26.53 10.89
11-11-25 25.60 25.86 25.37 19,859,800 25.39 10.43
11-11-23 26.29 26.68 25.64 53,940,400 25.78 10.59
11-11-22 26.26 26.77 25.25 109,866,800 26.65 10.94
Date Open High Low Vol Cls adjCls
11-11-21 27.04 27.39 26.28 75,977,400 26.86 11.03
11-11-18 27.78 28.40 27.64 64,464,200 27.99 11.49
11-11-17 27.84 27.87 26.82 40,353,000 27.29 11.21
11-11-16 28.09 28.59 27.64 44,428,700 27.93 11.47
11-11-15 27.19 28.42 27.10 44,235,500 28.24 11.60
11-11-14 27.56 27.70 27.10 25,022,900 27.32 11.22
11-11-11 27.23 27.79 27.15 28,986,000 27.58 11.33
11-11-10 26.54 26.92 26.31 33,130,200 26.76 10.99
11-11-09 27.17 27.21 26.25 41,072,100 26.33 10.81
Date Open High Low Vol Cls adjCls
11-11-08 28.11 28.11 27.40 38,344,100 27.84 11.43
11-11-07 27.05 27.90 26.83 39,393,800 27.88 11.45
11-11-04 26.70 26.98 26.34 27,821,200 26.97 11.07
11-11-03 26.20 26.98 25.84 35,458,100 26.84 11.02
11-11-02 25.93 26.36 25.79 35,995,900 25.91 10.64
11-11-01 25.90 26.07 25.35 42,338,100 25.64 10.53
11-10-31 27.40 27.56 26.61 36,597,900 26.61 10.93
11-10-28 27.72 28.57 27.56 60,502,400 27.94 11.47
11-10-27 26.48 27.44 26.43 57,765,300 26.99 11.08
Date Open High Low Vol Cls adjCls
11-10-26 25.12 25.88 24.84 44,776,100 25.75 10.57
11-10-25 25.92 25.94 25.00 33,247,300 25.05 10.29
11-10-24 25.60 26.16 25.47 27,818,700 26.02 10.68
11-10-21 25.05 25.58 24.98 32,969,200 25.38 10.42
11-10-20 24.89 25.02 24.25 41,184,200 24.74 10.16
11-10-19 25.36 25.50 24.84 30,336,100 24.98 10.26
11-10-18 24.73 25.81 24.55 45,327,100 25.61 10.52
11-10-17 25.84 25.94 24.70 36,848,500 24.86 10.21
11-10-14 26.02 26.34 25.91 26,379,100 26.11 10.72
Date Open High Low Vol Cls adjCls
11-10-13 25.92 25.95 25.14 34,114,700 25.63 10.52
11-10-12 26.12 26.29 25.67 45,473,100 25.87 10.62
11-10-11 25.59 26.03 25.48 38,866,000 25.92 10.64
11-10-10 25.33 25.99 25.29 47,821,300 25.74 10.57
11-10-07 25.10 25.63 24.54 66,480,600 24.88 10.22
11-10-06 24.14 25.06 23.87 62,709,700 25.05 10.29
11-10-05 22.98 24.13 22.85 68,344,800 23.86 9.80
11-10-04 21.93 23.07 21.84 68,262,000 23.02 9.45
11-10-03 22.68 23.22 22.18 62,751,500 22.20 9.12
Date Open High Low Vol Cls adjCls
11-09-30 23.57 23.75 22.42 88,339,200 22.45 9.22
11-09-29 23.81 24.46 23.34 59,073,300 23.78 9.76
11-09-28 23.94 23.98 23.11 52,441,500 23.19 9.52
11-09-27 23.36 24.50 23.20 87,035,800 23.59 9.69
11-09-26 22.59 23.07 22.43 70,296,600 22.71 9.33
11-09-23 22.52 22.62 21.50 151,729,900 22.32 9.17
11-09-22 23.05 23.71 22.26 141,623,200 22.80 9.36
11-09-21 22.58 25.10 22.21 194,598,200 23.98 9.85
11-09-20 22.87 23.08 22.44 56,909,600 22.47 9.23
Date Open High Low Vol Cls adjCls
11-09-19 23.10 23.21 22.62 37,159,200 22.91 9.41
11-09-16 23.41 23.59 23.15 51,568,000 23.53 9.66
11-09-15 23.22 23.34 22.73 34,834,800 23.27 9.56
11-09-14 22.69 23.13 22.38 49,601,600 22.93 9.42
11-09-13 22.63 22.78 22.43 53,611,400 22.70 9.32
11-09-12 22.13 22.60 22.13 62,155,900 22.58 9.27
11-09-09 23.55 23.66 22.50 81,245,900 22.65 9.25
11-09-08 24.35 24.67 23.85 47,382,000 23.87 9.75
11-09-07 23.97 24.33 23.70 45,019,200 24.14 9.86
Date Open High Low Vol Cls adjCls
11-09-06 23.28 23.68 22.90 62,000,800 23.63 9.65
11-09-02 25.05 25.10 24.32 41,261,100 24.34 9.94
11-09-01 26.20 26.46 25.66 36,037,100 25.67 10.49
11-08-31 26.27 26.41 25.94 49,853,300 26.03 10.63
11-08-30 25.98 26.19 25.72 51,554,500 26.05 10.64
11-08-29 24.95 26.15 24.90 50,811,800 26.12 10.67
11-08-26 24.62 25.33 24.42 50,299,200 24.82 10.14
11-08-25 25.14 25.25 24.48 56,269,700 25.03 10.22
11-08-24 24.54 25.30 24.25 63,646,800 25.21 10.30
Date Open High Low Vol Cls adjCls
11-08-23 24.53 24.73 24.05 75,178,500 24.54 10.02
11-08-22 24.16 25.23 24.13 134,617,100 24.45 9.99
11-08-19 23.60 24.01 22.75 283,938,000 23.60 9.64
11-08-18 29.86 34.00 28.64 211,412,900 29.51 12.05
11-08-17 31.98 32.20 30.97 53,887,800 31.39 12.82
11-08-16 31.93 32.98 31.90 39,977,800 32.61 13.32
11-08-15 32.35 32.77 32.23 38,070,200 32.43 13.25
11-08-12 31.86 32.36 31.56 52,231,700 32.32 13.20
11-08-11 29.75 31.43 29.75 59,152,300 31.05 12.68
Date Open High Low Vol Cls adjCls
11-08-10 30.90 31.02 29.78 60,997,200 29.86 12.20
11-08-09 30.98 31.55 29.75 72,602,400 31.53 12.88
11-08-08 31.13 31.90 30.73 74,474,300 30.81 12.58
11-08-05 32.83 32.99 31.52 69,509,900 32.63 13.33
11-08-04 33.73 33.74 32.50 55,492,400 32.54 13.29
11-08-03 34.30 34.51 33.72 46,468,600 34.28 14.00
11-08-02 34.84 35.11 34.34 35,387,000 34.35 14.03
11-08-01 35.40 35.50 34.67 34,665,400 35.20 14.38
11-07-29 35.80 35.88 35.10 45,043,500 35.17 14.37
Date Open High Low Vol Cls adjCls
11-07-28 36.67 36.88 36.12 32,379,500 36.23 14.80
11-07-27 36.93 37.21 36.45 41,713,400 36.80 15.03
11-07-26 37.09 37.70 37.04 32,187,300 37.47 15.30
11-07-25 36.27 37.40 36.22 42,153,100 37.09 15.15
11-07-22 36.42 37.12 36.36 35,325,100 36.70 14.99
11-07-21 35.34 36.37 34.92 39,892,500 36.23 14.80
11-07-20 35.78 35.82 35.11 33,050,000 35.28 14.41
11-07-19 35.24 35.71 34.93 35,168,400 35.61 14.55
11-07-18 34.98 35.10 34.80 33,749,800 35.02 14.30
Date Open High Low Vol Cls adjCls
11-07-15 35.28 35.39 34.97 33,396,000 35.09 14.33
11-07-14 35.54 35.69 35.01 33,998,700 35.13 14.35
11-07-13 35.40 35.80 35.30 24,364,900 35.44 14.48
11-07-12 35.16 35.71 35.10 33,412,700 35.27 14.41
11-07-11 36.00 36.00 35.17 40,220,400 35.29 14.41
11-07-08 36.13 36.44 35.80 33,198,200 36.43 14.88
11-07-07 36.47 36.59 36.33 35,314,600 36.45 14.89
11-07-06 36.46 36.59 36.10 36,117,600 36.20 14.79
11-07-05 36.78 37.00 36.27 36,084,200 36.47 14.90
Date Open High Low Vol Cls adjCls
11-07-01 36.55 37.13 36.34 32,710,300 37.05 15.13
11-06-30 36.30 37.24 36.23 60,283,900 36.40 14.87
11-06-29 35.17 35.60 35.09 29,754,700 35.55 14.52
11-06-28 35.07 35.20 34.96 31,350,100 35.09 14.33
11-06-27 35.05 35.35 34.91 33,563,800 34.98 14.29
11-06-24 35.18 35.21 34.88 81,145,000 34.90 14.26
11-06-23 34.82 35.29 34.55 42,936,400 35.23 14.39
11-06-22 35.32 35.50 35.11 28,249,000 35.12 14.35
11-06-21 35.13 35.65 35.03 37,343,300 35.30 14.42
Date Open High Low Vol Cls adjCls
11-06-20 34.79 35.32 34.79 36,622,800 34.99 14.29
11-06-17 35.22 35.32 34.94 86,674,700 35.00 14.30
11-06-16 34.09 35.11 34.06 62,025,300 34.97 14.28
11-06-15 34.53 34.56 33.95 54,940,100 34.26 13.99
11-06-14 34.85 35.28 34.64 44,312,200 34.73 14.19
11-06-13 35.13 35.18 34.60 47,868,800 34.65 14.15
11-06-10 35.51 35.53 35.14 31,533,700 35.25 14.35
11-06-09 35.51 35.73 35.36 25,523,200 35.46 14.43
11-06-08 35.23 35.75 35.20 35,259,500 35.36 14.39
Date Open High Low Vol Cls adjCls
11-06-07 36.13 36.15 35.57 37,202,100 35.57 14.48
11-06-06 35.99 36.24 35.91 33,927,800 35.96 14.64
11-06-03 36.05 36.38 36.00 35,152,300 36.11 14.70
11-06-02 36.58 36.66 36.31 36,684,400 36.43 14.83
11-06-01 37.20 37.31 36.50 42,534,300 36.63 14.91
11-05-31 37.28 37.52 37.18 60,264,300 37.38 15.22
11-05-27 36.74 37.04 36.72 45,412,900 36.96 15.05
11-05-26 35.99 36.74 35.96 59,849,900 36.55 14.88
11-05-25 35.68 36.15 35.68 56,094,800 36.01 14.66
Date Open High Low Vol Cls adjCls
11-05-24 35.62 36.16 35.58 60,180,400 35.97 14.64
11-05-23 35.58 36.00 35.44 58,336,900 35.81 14.58
11-05-20 36.01 36.35 35.91 50,659,000 35.98 14.65
11-05-19 36.43 36.67 36.00 68,518,800 36.13 14.71
11-05-18 36.63 36.64 35.99 98,306,500 36.49 14.85
11-05-17 37.57 37.66 36.04 221,134,100 36.91 15.02
11-05-16 40.20 40.34 39.66 40,213,400 39.80 16.20
11-05-13 40.80 40.86 40.22 30,978,400 40.41 16.45
11-05-12 40.88 41.18 40.71 31,192,000 40.88 16.64
Date Open High Low Vol Cls adjCls
11-05-11 41.48 41.56 40.76 37,273,500 41.06 16.71
11-05-10 41.08 41.74 41.00 19,832,100 41.57 16.92
11-05-09 40.79 41.36 40.75 20,496,000 41.02 16.70
11-05-06 41.05 41.52 40.68 28,250,600 40.81 16.61
11-05-05 40.65 41.33 40.61 28,342,600 40.80 16.61
11-05-04 40.38 41.12 40.21 33,850,900 40.94 16.67
11-05-03 39.86 40.38 39.80 32,734,500 40.33 16.42
11-05-02 40.69 40.78 39.97 31,406,900 40.08 16.32
11-04-29 40.64 40.66 39.99 31,813,200 40.37 16.43
Date Open High Low Vol Cls adjCls
11-04-28 41.22 41.30 40.38 43,227,500 40.53 16.50
11-04-27 40.84 41.19 40.71 28,855,200 41.04 16.71
11-04-26 40.42 40.96 40.06 46,682,400 40.69 16.56
11-04-25 41.06 41.17 40.44 30,662,900 40.53 16.50
11-04-21 41.20 41.20 40.72 20,957,800 40.99 16.69
11-04-20 40.66 41.19 40.65 31,271,000 40.89 16.65
11-04-19 39.83 40.05 39.35 29,737,100 39.99 16.28
11-04-18 39.96 40.04 39.16 40,814,700 39.75 16.18
11-04-15 40.38 40.67 40.20 32,344,100 40.26 16.39
Date Open High Low Vol Cls adjCls
11-04-14 40.50 40.73 40.12 37,244,200 40.36 16.43
11-04-13 41.01 41.55 40.85 27,977,100 41.13 16.74
11-04-12 40.68 41.18 40.53 29,022,800 41.08 16.72
11-04-11 40.71 41.28 40.66 28,198,200 41.05 16.71
11-04-08 41.00 41.04 40.52 29,206,200 40.70 16.57
11-04-07 41.35 41.80 41.06 36,758,200 41.08 16.72
11-04-06 40.38 41.35 40.33 43,334,700 41.18 16.76
11-04-05 40.37 40.78 40.21 35,568,200 40.29 16.40
11-04-04 40.65 40.88 40.20 48,102,200 40.34 16.42
Date Open High Low Vol Cls adjCls
11-04-01 41.08 41.08 40.50 42,300,200 40.98 16.68
11-03-31 41.31 41.48 40.96 35,154,900 40.97 16.68
11-03-30 41.18 41.48 40.80 38,219,000 41.30 16.81
11-03-29 41.87 42.01 37.60 57,533,200 41.11 16.73
11-03-28 42.42 42.83 42.11 25,038,100 42.14 17.15
11-03-25 42.84 43.28 42.33 34,191,100 42.53 17.31
11-03-24 42.31 43.14 42.26 40,888,700 43.10 17.54
11-03-23 41.54 42.28 41.51 33,455,600 42.07 17.13
11-03-22 41.73 41.84 41.35 31,596,500 41.74 16.99
Date Open High Low Vol Cls adjCls
11-03-21 41.85 42.10 41.65 31,760,500 41.77 17.00
11-03-18 41.93 42.13 41.28 63,678,100 41.32 16.82
11-03-17 40.73 41.83 40.72 58,591,500 41.43 16.86
11-03-16 40.81 41.32 40.10 56,758,100 40.14 16.34
11-03-15 40.62 41.19 40.34 48,816,400 40.93 16.66
11-03-14 41.31 42.15 41.28 38,435,200 41.49 16.89
11-03-11 41.42 41.87 41.36 36,279,500 41.73 16.95
11-03-10 41.75 41.90 41.26 43,823,100 41.48 16.85
11-03-09 42.40 42.40 41.76 33,616,800 42.05 17.08
Date Open High Low Vol Cls adjCls
11-03-08 42.21 42.71 41.95 34,500,300 42.40 17.23
11-03-07 42.90 43.05 41.94 39,176,900 41.98 17.06
11-03-04 43.26 43.45 42.06 61,036,800 42.61 17.31
11-03-03 43.66 43.86 43.12 46,410,500 43.20 17.55
11-03-02 42.85 43.52 42.78 32,207,600 43.24 17.57
11-03-01 43.64 43.84 42.84 43,070,000 42.91 17.43
11-02-28 43.06 43.83 42.95 60,966,800 43.63 17.73
11-02-25 42.42 42.80 42.30 58,977,700 42.68 17.34
11-02-24 43.16 43.25 42.08 125,124,900 42.17 17.13
Date Open High Low Vol Cls adjCls
11-02-23 43.68 43.72 42.57 212,846,600 43.59 17.71
11-02-22 47.57 48.55 47.27 67,891,400 48.23 19.60
11-02-18 48.80 48.80 48.35 29,789,800 48.67 19.77
11-02-17 48.67 48.79 48.27 21,648,100 48.62 19.75
11-02-16 48.49 49.12 48.36 33,038,800 48.99 19.90
11-02-15 47.62 48.18 47.54 27,679,600 47.99 19.50
11-02-14 48.45 48.68 48.06 26,403,500 48.31 19.63
11-02-11 48.39 48.81 48.24 31,594,700 48.64 19.76
11-02-10 48.46 49.39 48.15 50,968,400 48.54 19.72
Date Open High Low Vol Cls adjCls
11-02-09 48.06 48.94 47.99 42,495,300 48.94 19.88
11-02-08 48.09 48.24 47.76 21,798,500 48.14 19.56
11-02-07 47.71 48.42 47.61 38,285,700 48.14 19.56
11-02-04 47.28 47.53 47.08 24,691,900 47.43 19.27
11-02-03 46.77 47.48 46.47 34,391,300 47.32 19.23
11-02-02 46.45 47.05 46.43 25,852,600 46.89 19.05
11-02-01 46.08 46.60 45.90 31,903,700 46.52 18.90
11-01-31 45.41 45.72 45.13 47,145,500 45.69 18.56
11-01-28 46.66 46.69 45.36 45,469,300 45.51 18.49
Date Open High Low Vol Cls adjCls
11-01-27 46.98 46.98 46.58 31,695,400 46.74 18.99
11-01-26 46.96 47.28 46.57 31,716,500 46.88 19.05
11-01-25 47.76 47.83 46.88 38,899,700 47.08 19.13
11-01-24 46.69 47.59 46.66 37,324,600 47.55 19.32
11-01-21 46.95 47.64 46.83 65,627,100 47.23 19.19
11-01-20 46.08 46.79 45.76 47,405,800 46.78 19.01
11-01-19 46.23 46.48 46.08 36,370,000 46.32 18.82
11-01-18 46.14 46.42 46.08 32,492,500 46.34 18.83
11-01-14 45.72 46.40 45.61 33,773,200 46.25 18.79
Date Open High Low Vol Cls adjCls
11-01-13 45.47 45.84 45.31 28,887,200 45.65 18.55
11-01-12 45.49 45.71 45.27 31,664,300 45.64 18.54
11-01-11 45.22 46.06 45.20 55,004,900 45.43 18.46
11-01-10 44.86 45.05 44.57 28,563,000 44.86 18.23
11-01-07 44.71 45.39 44.71 49,035,700 45.09 18.32
11-01-06 44.22 44.96 44.18 42,272,700 44.88 18.23
11-01-05 43.53 44.22 43.40 43,477,600 44.20 17.96
11-01-04 43.27 43.77 43.01 42,763,500 43.63 17.73
11-01-03 42.22 43.49 42.22 42,656,900 42.74 17.36
Date Open High Low Vol Cls adjCls
10-12-31 42.19 42.38 41.84 16,456,400 42.10 17.10
10-12-30 42.37 42.46 42.16 14,917,000 42.26 17.17
10-12-29 42.29 42.62 42.25 19,046,600 42.32 17.19
10-12-28 41.99 42.49 41.94 22,902,100 42.25 17.17
10-12-27 41.49 41.98 41.47 14,431,500 41.82 16.99
10-12-23 41.35 41.92 41.29 18,720,100 41.74 16.96
10-12-22 41.72 41.82 41.40 32,372,900 41.48 16.85
10-12-21 41.76 42.10 41.74 33,032,200 41.91 17.03
10-12-20 41.73 42.10 41.72 33,963,000 41.89 17.02
Date Open High Low Vol Cls adjCls
10-12-17 41.95 42.19 41.68 53,358,000 41.96 17.05
10-12-16 41.13 42.01 41.00 49,922,600 41.95 17.04
10-12-15 41.45 41.61 41.22 29,304,700 41.23 16.75
10-12-14 41.69 41.86 41.27 31,156,100 41.54 16.88
10-12-13 42.06 42.18 41.53 57,204,000 41.65 16.92
10-12-10 42.44 42.66 42.19 37,092,700 42.62 17.28
10-12-09 42.78 42.78 42.20 36,700,700 42.54 17.25
10-12-08 42.30 42.72 42.16 26,942,600 42.66 17.30
10-12-07 43.15 43.21 42.09 48,462,700 42.19 17.11
Date Open High Low Vol Cls adjCls
10-12-06 42.54 43.25 42.51 26,368,300 42.85 17.38
10-12-03 42.52 43.27 42.52 38,868,800 43.03 17.45
10-12-02 42.45 43.17 42.42 36,577,200 43.11 17.48
10-12-01 42.50 42.94 42.33 45,520,400 42.57 17.26
10-11-30 41.82 42.43 41.80 51,448,200 41.93 17.00
10-11-29 42.58 42.76 42.08 45,409,600 42.60 17.28
10-11-26 43.06 43.40 43.03 21,790,300 43.20 17.52
10-11-24 43.95 44.35 43.48 61,423,900 43.74 17.74
10-11-23 43.98 44.44 43.11 113,475,000 44.19 17.92
Date Open High Low Vol Cls adjCls
10-11-22 42.95 43.29 42.15 73,272,400 43.25 17.54
10-11-19 41.77 42.54 41.70 44,667,600 42.49 17.23
10-11-18 41.14 41.86 41.03 43,813,900 41.69 16.91
10-11-17 41.78 42.12 40.77 63,136,600 40.97 16.61
10-11-16 42.25 42.39 41.44 49,218,700 41.80 16.95
10-11-15 42.32 43.01 42.24 31,834,100 42.54 17.25
10-11-12 42.72 42.98 42.02 40,141,800 42.21 17.12
10-11-11 43.79 43.97 42.73 53,794,200 43.10 17.48
10-11-10 44.51 44.52 43.74 29,190,200 44.16 17.91
Date Open High Low Vol Cls adjCls
10-11-09 44.64 44.65 43.94 33,490,200 44.12 17.89
10-11-08 43.63 44.49 43.51 34,617,400 44.25 17.94
10-11-05 43.93 44.10 43.36 34,391,700 43.72 17.73
10-11-04 44.13 44.56 43.81 47,587,400 44.07 17.87
10-11-03 42.85 44.00 42.83 48,920,700 43.81 17.77
10-11-02 42.75 42.99 42.63 25,437,900 42.91 17.40
10-11-01 42.17 42.75 42.07 28,380,300 42.49 17.23
10-10-29 42.44 42.68 41.88 40,048,900 42.04 17.05
10-10-28 42.57 42.80 42.16 33,384,100 42.66 17.30
Date Open High Low Vol Cls adjCls
10-10-27 42.55 42.84 41.96 41,287,700 42.39 17.19
10-10-26 42.37 43.06 42.16 31,916,900 42.95 17.42
10-10-25 42.96 43.23 42.56 29,026,100 42.88 17.39
10-10-22 42.37 42.96 42.29 22,693,400 42.87 17.38
10-10-21 42.87 42.97 41.92 43,872,200 42.40 17.19
10-10-20 43.00 43.25 42.76 40,429,400 42.82 17.36
10-10-19 42.88 43.15 42.54 45,773,200 42.83 17.37
10-10-18 42.69 43.47 42.50 40,655,700 43.32 17.57
10-10-15 42.39 42.84 42.12 52,053,100 42.82 17.36
Date Open High Low Vol Cls adjCls
10-10-14 42.20 42.34 41.80 32,949,000 42.13 17.08
10-10-13 41.55 42.54 41.55 54,227,300 42.21 17.12
10-10-12 41.18 41.55 40.89 32,950,500 41.35 16.77
10-10-11 41.25 41.39 40.82 28,417,700 41.20 16.71
10-10-08 40.85 41.30 40.68 41,464,300 41.15 16.69
10-10-07 40.88 40.98 40.46 41,811,800 40.81 16.55
10-10-06 41.05 41.22 40.44 57,014,000 40.74 16.52
10-10-05 41.04 41.07 40.36 66,841,000 40.81 16.55
10-10-04 40.86 41.24 40.40 50,641,200 40.64 16.48
Date Open High Low Vol Cls adjCls
10-10-01 41.21 41.29 40.25 138,696,100 40.77 16.53
10-09-30 42.96 43.15 41.72 62,014,000 42.07 17.06
10-09-29 41.97 42.74 41.90 68,941,300 42.53 17.25
10-09-28 41.38 41.84 41.00 58,452,100 41.62 16.88
10-09-27 41.16 41.76 40.91 50,767,600 41.26 16.73
10-09-24 41.16 41.70 40.87 54,061,300 40.98 16.62
10-09-23 39.11 40.67 39.09 50,526,700 40.15 16.28
10-09-22 39.69 39.83 39.00 47,288,800 39.55 16.04
10-09-21 39.55 40.52 39.40 57,222,100 39.92 16.19
Date Open High Low Vol Cls adjCls
10-09-20 39.25 39.56 39.16 48,828,500 39.39 15.97
10-09-17 40.38 40.62 39.10 77,950,600 39.14 15.87
10-09-16 39.71 40.49 39.63 51,375,500 40.35 16.36
10-09-15 39.30 40.04 39.14 53,147,300 39.62 16.07
10-09-14 38.15 40.06 38.15 90,116,400 39.29 15.93
10-09-13 38.45 38.54 37.97 74,494,100 38.28 15.52
10-09-10 38.78 38.83 38.08 50,171,000 38.28 15.49
10-09-09 39.30 39.34 38.58 39,355,700 38.82 15.71
10-09-08 39.28 39.60 38.25 72,177,400 38.81 15.71
Date Open High Low Vol Cls adjCls
10-09-07 39.75 40.16 39.71 45,667,500 39.92 16.15
10-09-03 40.08 40.49 40.08 39,889,900 40.34 16.32
10-09-02 39.16 39.68 39.10 39,153,800 39.68 16.06
10-09-01 39.00 39.25 38.73 49,174,200 39.21 15.87
10-08-31 38.37 38.98 38.03 66,500,200 38.45 15.56
10-08-30 38.88 39.49 38.55 64,720,300 38.56 15.60
10-08-27 38.30 38.55 37.32 81,852,300 38.00 15.38
10-08-26 38.54 38.65 38.09 40,355,400 38.22 15.47
10-08-25 38.14 38.57 38.03 57,778,500 38.24 15.47
Date Open High Low Vol Cls adjCls
10-08-24 38.49 38.86 38.34 66,596,600 38.39 15.54
10-08-23 39.94 40.00 38.61 82,384,700 39.04 15.80
10-08-20 40.49 40.59 39.33 85,548,600 39.85 16.13
10-08-19 41.62 41.70 40.33 55,820,000 40.76 16.49
10-08-18 41.15 41.61 40.89 48,828,500 41.36 16.74
10-08-17 40.99 41.35 40.72 52,025,100 40.82 16.52
10-08-16 40.51 41.09 40.35 50,389,000 40.55 16.41
10-08-13 40.45 40.98 40.25 64,885,200 40.45 16.37
10-08-12 40.23 40.47 39.95 115,949,400 40.14 16.24
Date Open High Low Vol Cls adjCls
10-08-11 42.08 42.15 40.66 127,332,600 40.77 16.50
10-08-10 42.85 42.98 42.16 161,481,700 42.33 17.13
10-08-09 43.47 43.84 42.43 442,012,300 42.60 17.24
10-08-06 45.97 46.32 41.85 64,481,800 41.85 16.94
10-08-05 46.69 46.69 46.02 29,696,000 46.35 18.76
10-08-04 47.42 47.70 46.65 34,668,300 46.77 18.93
10-08-03 47.46 47.64 47.08 21,255,900 47.36 19.17
10-08-02 46.59 47.80 46.40 28,197,300 47.56 19.25
10-07-30 45.98 46.62 45.71 27,760,800 46.04 18.63
Date Open High Low Vol Cls adjCls
10-07-29 47.61 47.67 46.32 38,419,200 46.41 18.78
10-07-28 47.33 47.70 46.93 24,676,700 47.13 19.07
10-07-27 47.11 47.83 46.78 36,299,700 47.57 19.25
10-07-26 46.10 46.58 46.02 35,687,600 46.57 18.85
10-07-23 45.98 46.44 45.72 41,692,900 46.15 18.68
10-07-22 45.83 46.16 45.73 37,770,500 46.07 18.64
10-07-21 46.61 46.75 45.27 39,016,800 45.48 18.40
10-07-20 45.80 46.67 45.58 34,969,700 46.61 18.86
10-07-19 46.40 46.95 46.13 23,367,000 46.68 18.89
Date Open High Low Vol Cls adjCls
10-07-16 47.11 47.39 46.10 29,433,300 46.20 18.70
10-07-15 47.22 47.53 46.65 26,357,900 47.42 19.19
10-07-14 47.06 47.97 47.02 30,349,700 47.34 19.16
10-07-13 46.13 47.02 45.91 31,943,500 46.77 18.93
10-07-12 45.02 45.78 45.02 23,186,400 45.68 18.49
10-07-09 45.44 45.50 44.99 28,074,600 45.25 18.31
10-07-08 45.42 45.59 44.89 29,114,200 45.48 18.40
10-07-07 43.23 45.06 43.15 40,336,500 44.96 18.19
10-07-06 43.37 44.07 42.79 37,853,500 43.17 17.47
Date Open High Low Vol Cls adjCls
10-07-02 42.99 43.16 42.31 36,861,000 42.81 17.32
10-07-01 43.15 43.55 42.42 47,108,000 42.89 17.36
10-06-30 44.23 44.23 43.13 52,202,400 43.28 17.51
10-06-29 45.35 45.68 44.02 48,785,500 44.30 17.93
10-06-28 45.89 46.46 45.61 28,837,200 46.07 18.64
10-06-25 45.78 46.38 45.35 52,895,800 45.92 18.58
10-06-24 46.55 46.79 45.76 33,223,100 45.89 18.57
10-06-23 46.85 47.40 46.50 28,219,700 46.89 18.98
10-06-22 47.52 48.00 46.70 29,173,000 46.77 18.93
Date Open High Low Vol Cls adjCls
10-06-21 48.37 48.50 47.21 27,931,500 47.51 19.23
10-06-18 48.25 48.62 47.94 41,537,900 47.98 19.42
10-06-17 48.19 48.42 47.19 35,988,600 48.24 19.52
10-06-16 47.67 48.17 47.18 39,891,000 48.01 19.43
10-06-15 47.11 48.07 47.02 34,802,600 47.98 19.42
10-06-14 47.87 48.22 46.83 31,644,300 46.88 18.97
10-06-11 46.21 47.28 46.12 25,318,200 47.19 19.06
10-06-10 46.02 46.62 45.92 34,997,700 46.50 18.79
10-06-09 46.06 46.49 45.21 42,015,900 45.41 18.35
Date Open High Low Vol Cls adjCls
10-06-08 45.34 45.97 45.03 43,872,000 45.88 18.54
10-06-07 46.18 46.45 45.21 34,116,000 45.24 18.28
10-06-04 46.69 47.10 45.79 41,164,000 46.05 18.60
10-06-03 47.45 47.72 47.07 37,078,600 47.48 19.18
10-06-02 46.16 47.34 46.00 54,484,700 47.27 19.10
10-06-01 45.85 46.57 45.50 39,122,900 45.58 18.41
10-05-28 47.06 47.07 45.76 42,136,800 46.01 18.59
10-05-27 46.37 47.09 46.35 39,501,700 46.94 18.96
10-05-26 46.26 46.75 45.59 47,477,800 45.72 18.47
Date Open High Low Vol Cls adjCls
10-05-25 44.54 45.90 44.17 50,023,500 45.85 18.52
10-05-24 46.28 46.98 45.64 39,803,800 45.69 18.46
10-05-21 44.96 46.81 44.80 61,267,600 46.58 18.82
10-05-20 45.84 46.76 45.11 73,032,400 45.95 18.56
10-05-19 47.91 48.15 46.34 71,203,000 47.00 18.99
10-05-18 48.25 48.28 46.66 47,203,400 46.79 18.90
10-05-17 47.45 47.69 46.64 37,366,000 47.52 19.20
10-05-14 48.15 48.20 46.59 57,160,600 47.43 19.16
10-05-13 49.54 50.00 48.61 34,014,100 48.72 19.68
Date Open High Low Vol Cls adjCls
10-05-12 48.69 49.86 48.62 38,938,600 49.56 20.02
10-05-11 48.58 49.47 48.22 38,132,700 48.42 19.56
10-05-10 49.02 50.33 48.80 51,745,000 49.10 19.84
10-05-07 48.10 48.30 45.61 85,063,000 46.73 18.88
10-05-06 50.53 51.99 41.94 83,531,100 48.33 19.52
10-05-05 50.30 51.12 50.05 30,896,700 50.93 20.58
10-05-04 52.20 52.25 50.30 44,013,100 50.64 20.46
10-05-03 52.04 52.95 51.99 25,692,900 52.71 21.29
10-04-30 53.00 53.38 51.92 34,641,600 51.97 21.00
Date Open High Low Vol Cls adjCls
10-04-29 52.61 53.00 52.55 42,994,100 52.88 21.36
10-04-28 53.11 53.54 53.10 35,458,400 53.28 21.52
10-04-27 54.02 54.25 53.11 32,043,700 53.25 21.51
10-04-26 53.93 54.60 53.82 26,640,200 54.26 21.92
10-04-23 53.36 53.91 53.03 21,544,100 53.90 21.78
10-04-22 53.32 53.52 52.51 27,285,900 53.31 21.54
10-04-21 53.38 54.03 53.25 25,513,000 53.70 21.69
10-04-20 53.85 53.99 53.36 26,978,700 53.56 21.64
10-04-19 53.45 53.73 53.04 23,629,900 53.64 21.67
Date Open High Low Vol Cls adjCls
10-04-16 54.05 54.75 53.53 34,406,900 53.75 21.71
10-04-15 54.20 54.31 53.55 31,134,100 54.23 21.91
10-04-14 54.02 54.64 53.95 26,495,800 54.52 22.03
10-04-13 53.89 53.98 53.56 17,862,000 53.78 21.73
10-04-12 53.79 54.00 53.77 18,616,400 53.88 21.77
10-04-09 53.64 53.87 53.40 16,474,500 53.87 21.76
10-04-08 53.17 53.75 52.77 19,833,000 53.63 21.67
10-04-07 53.74 53.84 52.96 26,592,900 53.29 21.53
10-04-06 53.68 53.97 53.36 21,325,300 53.86 21.76
Date Open High Low Vol Cls adjCls
10-04-05 53.28 53.95 53.19 21,758,600 53.87 21.76
10-04-01 53.39 53.75 52.93 23,526,200 53.24 21.51
10-03-31 52.89 53.39 52.82 28,308,500 53.15 21.47
10-03-30 52.93 53.37 52.93 22,335,300 53.26 21.52
10-03-29 53.42 53.63 52.90 22,537,200 52.97 21.40
10-03-26 53.58 53.69 53.24 31,326,300 53.42 21.58
10-03-25 53.34 53.79 53.17 37,032,400 53.50 21.61
10-03-24 52.97 53.22 52.79 33,297,500 53.06 21.44
10-03-23 53.01 53.16 52.71 21,254,800 53.15 21.47
Date Open High Low Vol Cls adjCls
10-03-22 52.13 53.04 52.13 34,552,000 52.95 21.39
10-03-19 52.49 52.95 52.21 46,066,500 52.49 21.21
10-03-18 52.22 52.83 52.11 31,112,900 52.73 21.30
10-03-17 52.41 52.75 52.18 31,279,600 52.23 21.10
10-03-16 52.30 52.46 52.09 24,895,800 52.35 21.15
10-03-15 52.16 52.43 51.91 22,631,100 52.42 21.18
10-03-12 52.07 52.43 51.82 25,892,400 52.36 21.12
10-03-11 51.74 52.03 51.38 21,071,600 52.02 20.98
10-03-10 51.86 52.09 51.61 25,738,100 51.78 20.89
Date Open High Low Vol Cls adjCls
10-03-09 51.58 52.23 51.47 22,527,800 51.88 20.93
10-03-08 51.65 51.98 51.58 28,370,100 51.73 20.87
10-03-05 51.72 52.25 51.66 34,019,100 52.03 20.99
10-03-04 51.13 51.57 51.04 17,791,300 51.51 20.78
10-03-03 51.11 51.35 51.00 25,219,500 51.10 20.61
10-03-02 51.56 51.74 50.93 33,058,800 51.12 20.62
10-03-01 50.68 51.66 50.68 31,159,000 51.54 20.79
10-02-26 50.92 50.99 50.61 24,262,100 50.79 20.49
10-02-25 50.20 50.96 49.93 28,263,100 50.92 20.54
Date Open High Low Vol Cls adjCls
10-02-24 50.04 51.00 50.02 33,065,200 50.79 20.49
10-02-23 50.37 50.74 49.98 26,555,000 50.12 20.22
10-02-22 50.71 50.89 50.26 27,387,800 50.56 20.39
10-02-19 50.42 51.00 50.20 36,686,000 50.79 20.49
10-02-18 50.38 50.96 49.87 51,696,100 50.81 20.50
10-02-17 49.77 50.25 49.70 51,705,800 50.12 20.22
10-02-16 48.94 49.60 48.79 32,341,400 49.44 19.94
10-02-12 48.33 48.61 47.62 34,720,900 48.46 19.55
10-02-11 48.00 48.85 47.82 28,307,600 48.62 19.61
Date Open High Low Vol Cls adjCls
10-02-10 48.53 48.72 47.75 30,548,300 48.02 19.37
10-02-09 48.10 48.84 47.86 38,803,600 48.12 19.41
10-02-08 47.15 48.13 47.05 38,791,300 47.59 19.20
10-02-05 46.91 47.49 46.46 43,448,300 47.32 19.09
10-02-04 48.19 48.72 46.98 47,682,300 47.03 18.97
10-02-03 48.47 48.89 48.26 25,013,000 48.73 19.66
10-02-02 48.30 48.82 47.98 38,453,700 48.59 19.60
10-02-01 47.37 47.90 47.20 34,662,100 47.83 19.29
10-01-29 48.37 48.45 46.80 51,719,500 47.07 18.99
Date Open High Low Vol Cls adjCls
10-01-28 49.40 49.43 47.51 58,488,900 47.79 19.28
10-01-27 49.77 49.77 48.51 39,655,800 49.45 19.95
10-01-26 50.10 50.50 49.58 34,636,100 49.74 20.06
10-01-25 49.55 50.42 49.41 29,677,200 50.06 20.19
10-01-22 51.01 51.20 49.25 44,600,200 49.29 19.88
10-01-21 52.41 52.47 50.89 40,706,400 51.29 20.69
10-01-20 52.26 52.43 51.49 30,609,300 52.21 21.06
10-01-19 52.10 52.79 52.10 25,052,600 52.75 21.28
10-01-15 52.59 52.85 52.06 29,408,400 52.47 21.17
Date Open High Low Vol Cls adjCls
10-01-14 52.23 52.94 52.13 35,483,700 52.51 21.18
10-01-13 52.20 52.41 51.65 25,957,800 52.22 21.06
10-01-12 52.03 52.56 51.79 27,153,700 51.97 20.96
10-01-11 52.58 52.72 51.94 22,335,800 52.43 21.15
10-01-08 52.10 52.64 52.03 22,548,300 52.59 21.21
10-01-07 52.19 52.59 52.00 22,507,300 52.20 21.06
10-01-06 52.53 52.73 52.05 25,866,000 52.18 21.05
10-01-05 52.14 52.74 52.10 28,830,600 52.67 21.25
10-01-04 51.54 52.50 51.32 27,957,500 52.45 21.16
Date Open High Low Vol Cls adjCls
09-12-31 52.82 52.95 51.47 30,512,900 51.51 20.78
09-12-30 52.28 52.93 52.28 14,634,500 52.93 21.35
09-12-29 52.62 52.83 52.53 15,338,500 52.57 21.21
09-12-28 52.88 52.88 52.45 24,545,300 52.76 21.28
09-12-24 52.26 52.94 52.16 9,164,300 52.87 21.33
09-12-23 52.47 52.50 52.02 17,747,200 52.49 21.17
09-12-22 51.94 52.61 51.90 26,843,300 52.46 21.16
09-12-21 51.49 52.26 51.45 34,862,500 51.99 20.97
09-12-18 50.90 51.61 50.70 47,244,100 51.50 20.77
Date Open High Low Vol Cls adjCls
09-12-17 50.94 51.09 50.26 30,883,100 50.56 20.39
09-12-16 50.90 51.54 50.89 34,427,400 51.36 20.72
09-12-15 50.52 51.25 50.33 40,775,500 50.99 20.57
09-12-14 49.95 50.76 49.93 27,472,800 50.68 20.44
09-12-11 50.09 50.21 49.89 26,059,100 50.05 20.16
09-12-10 49.97 50.23 49.79 41,310,400 50.14 20.19
09-12-09 49.03 50.00 48.81 38,609,200 49.95 20.12
09-12-08 49.08 49.15 48.82 25,495,400 48.94 19.71
09-12-07 49.48 49.88 49.15 28,708,400 49.21 19.82
Date Open High Low Vol Cls adjCls
09-12-04 49.12 49.90 49.10 41,607,900 49.79 20.05
09-12-03 49.23 49.42 48.88 34,699,100 48.96 19.72
09-12-02 49.37 49.60 48.90 32,493,600 48.98 19.73
09-12-01 49.39 49.80 49.35 40,320,400 49.59 19.97
09-11-30 48.97 49.31 48.81 36,023,000 49.06 19.76
09-11-27 48.94 49.37 48.60 21,907,700 49.07 19.76
09-11-25 50.34 50.35 49.96 28,065,800 50.05 20.16
09-11-24 50.60 51.02 49.84 38,027,200 50.19 20.21
09-11-23 50.43 51.03 50.35 34,737,900 51.02 20.55
Date Open High Low Vol Cls adjCls
09-11-20 49.58 50.27 49.51 31,674,900 50.04 20.15
09-11-19 50.19 50.35 49.32 33,200,000 49.82 20.06
09-11-18 51.03 51.05 50.27 36,385,800 50.48 20.33
09-11-17 50.36 51.43 50.25 34,825,100 51.32 20.67
09-11-16 49.89 50.88 49.86 45,400,600 50.81 20.46
09-11-13 49.71 49.95 49.40 30,512,700 49.91 20.10
09-11-12 49.65 49.96 49.53 48,412,100 49.70 20.02
09-11-11 49.82 50.00 49.71 31,344,100 50.00 20.14
09-11-10 49.81 49.97 49.65 23,372,700 49.96 20.12
Date Open High Low Vol Cls adjCls
09-11-09 49.07 50.00 48.82 34,274,800 49.99 20.13
09-11-06 48.68 49.16 48.52 23,799,200 49.16 19.80
09-11-05 48.37 48.89 48.01 25,068,900 48.85 19.67
09-11-04 47.96 48.64 47.69 34,283,600 47.76 19.23
09-11-03 47.79 48.00 47.30 32,444,000 47.51 19.13
09-11-02 47.43 48.28 47.16 33,946,000 48.16 19.40
09-10-30 48.23 48.67 47.28 36,841,000 47.46 19.11
09-10-29 46.99 48.39 46.99 34,263,600 48.35 19.47
09-10-28 47.19 47.56 46.85 25,992,200 46.93 18.90
Date Open High Low Vol Cls adjCls
09-10-27 47.73 48.00 47.12 22,187,100 47.30 19.05
09-10-26 48.47 48.90 47.57 24,698,500 47.86 19.27
09-10-23 49.08 49.20 48.25 29,841,100 48.56 19.56
09-10-22 48.07 48.49 47.73 20,235,300 48.32 19.46
09-10-21 48.60 49.05 48.16 27,263,200 48.22 19.42
09-10-20 48.53 48.90 48.35 27,112,100 48.74 19.63
09-10-19 48.23 48.54 48.14 24,700,100 48.47 19.52
09-10-16 47.83 48.41 47.45 42,915,700 48.37 19.48
09-10-15 47.67 48.00 47.63 26,253,100 48.00 19.33
Date Open High Low Vol Cls adjCls
09-10-14 47.50 47.98 47.37 32,045,000 47.89 19.29
09-10-13 46.76 46.96 46.55 27,593,000 46.69 18.80
09-10-12 47.44 47.50 46.85 18,741,000 47.04 18.94
09-10-09 46.40 47.48 46.38 31,486,200 47.38 19.08
09-10-08 46.89 47.16 46.35 33,040,100 46.46 18.71
09-10-07 46.79 46.87 46.26 24,052,400 46.56 18.75
09-10-06 46.40 47.10 46.11 34,583,300 47.01 18.93
09-10-05 45.48 46.44 45.33 32,144,800 46.07 18.55
09-10-02 45.59 45.96 45.20 39,974,700 45.28 18.24
Date Open High Low Vol Cls adjCls
09-10-01 47.02 47.32 45.81 44,306,900 45.96 18.51
09-09-30 47.26 47.63 46.67 47,109,400 47.21 19.01
09-09-29 47.66 47.95 47.26 43,270,400 47.44 19.11
09-09-28 46.97 48.00 46.85 36,722,800 47.88 19.28
09-09-25 46.41 47.23 46.36 43,992,400 47.02 18.94
09-09-24 47.04 47.48 46.51 29,190,800 46.87 18.88
09-09-23 46.89 47.86 46.82 35,201,000 46.93 18.90
09-09-22 46.95 47.17 46.80 31,560,400 47.01 18.93
09-09-21 45.63 46.48 45.51 25,341,300 46.35 18.67
Date Open High Low Vol Cls adjCls
09-09-18 45.95 46.50 45.73 43,862,300 46.15 18.59
09-09-17 45.54 46.24 45.39 26,794,800 45.71 18.41
09-09-16 45.75 45.96 45.43 30,588,900 45.64 18.38
09-09-15 45.72 45.85 45.26 24,415,600 45.64 18.38
09-09-14 45.33 46.00 45.32 28,440,800 45.70 18.40
09-09-11 46.48 46.53 45.87 28,274,800 46.10 18.53
09-09-10 45.87 46.50 45.77 32,684,500 46.50 18.69
09-09-09 45.29 45.98 45.01 36,294,000 45.98 18.49
09-09-08 45.11 45.48 44.98 23,098,300 45.47 18.28
Date Open High Low Vol Cls adjCls
09-09-04 44.50 45.15 44.47 19,347,200 45.10 18.13
09-09-03 44.32 44.79 44.16 24,729,300 44.45 17.87
09-09-02 43.65 44.50 43.60 35,604,600 44.25 17.79
09-09-01 44.64 45.10 43.65 36,370,700 43.87 17.64
09-08-31 44.11 44.95 43.92 28,322,600 44.89 18.05
09-08-28 45.26 45.55 44.58 43,127,100 44.76 17.99
09-08-27 44.43 44.88 44.19 33,063,300 44.81 18.02
09-08-26 44.58 44.75 44.10 31,409,500 44.48 17.88
09-08-25 44.95 45.16 44.50 39,838,600 44.68 17.96
Date Open High Low Vol Cls adjCls
09-08-24 44.83 45.12 44.53 33,297,800 44.79 18.01
09-08-21 44.20 44.84 43.83 41,693,800 44.78 18.00
09-08-20 43.48 44.08 43.41 27,630,500 43.98 17.68
09-08-19 42.58 44.00 42.52 55,755,100 43.83 17.62
09-08-18 43.32 44.11 42.97 54,209,300 43.96 17.67
09-08-17 43.63 43.72 42.89 27,558,500 43.11 17.33
09-08-14 44.33 44.47 43.65 25,604,200 44.09 17.73
09-08-13 44.21 44.49 43.78 25,480,900 44.35 17.83
09-08-12 43.20 44.50 43.17 30,369,800 44.18 17.76
Date Open High Low Vol Cls adjCls
09-08-11 43.43 43.70 43.30 23,773,200 43.39 17.44
09-08-10 43.37 43.75 43.18 26,819,700 43.67 17.56
09-08-07 42.85 43.73 42.47 42,435,000 43.54 17.50
09-08-06 43.14 43.39 42.14 37,465,300 42.21 16.97
09-08-05 43.41 43.42 42.74 29,705,400 43.26 17.39
09-08-04 43.08 43.50 43.00 31,643,200 43.42 17.46
09-08-03 43.37 43.60 42.96 29,392,700 43.38 17.44
09-07-31 42.55 43.55 42.43 46,439,300 43.30 17.41
09-07-30 42.41 43.29 42.38 41,869,500 42.71 17.17
Date Open High Low Vol Cls adjCls
09-07-29 41.53 42.24 41.24 29,696,400 42.19 16.96
09-07-28 41.68 41.98 41.20 25,555,800 41.98 16.88
09-07-27 41.64 41.89 41.15 23,531,900 41.84 16.82
09-07-24 41.22 41.78 40.90 24,813,200 41.72 16.77
09-07-23 40.66 41.93 40.63 41,931,100 41.64 16.74
09-07-22 40.31 41.00 40.29 32,579,700 40.80 16.40
09-07-21 40.09 40.58 39.75 31,145,500 40.57 16.31
09-07-20 40.16 40.50 39.84 26,301,100 40.43 16.25
09-07-17 39.83 40.00 39.64 32,078,500 39.98 16.07
Date Open High Low Vol Cls adjCls
09-07-16 38.51 39.89 38.40 44,304,700 39.67 15.95
09-07-15 38.00 38.85 37.80 38,480,800 38.82 15.61
09-07-14 36.92 37.28 36.67 30,506,700 37.14 14.93
09-07-13 37.27 37.42 36.71 29,401,500 37.30 15.00
09-07-10 37.21 37.73 36.78 25,083,400 37.24 14.97
09-07-09 37.43 37.50 37.00 21,676,500 37.30 15.00
09-07-08 36.86 37.41 36.80 33,266,500 37.21 14.96
09-07-07 37.61 37.80 36.78 30,990,300 36.84 14.81
09-07-06 37.55 38.20 37.41 26,788,900 37.73 15.17
Date Open High Low Vol Cls adjCls
09-07-02 38.26 38.68 37.85 26,403,100 37.85 15.22
09-07-01 38.80 39.62 38.54 42,926,400 38.68 15.55
09-06-30 38.85 39.24 38.35 36,395,300 38.65 15.54
09-06-29 37.85 39.03 37.81 54,594,400 38.98 15.67
09-06-26 38.11 38.32 37.53 50,673,100 37.61 15.12
09-06-25 37.00 38.31 37.00 35,187,100 38.12 15.33
09-06-24 37.63 37.96 36.99 38,211,700 37.22 14.96
09-06-23 37.96 37.96 37.30 27,793,000 37.36 15.02
09-06-22 37.91 38.58 37.55 42,871,000 37.74 15.17
Date Open High Low Vol Cls adjCls
09-06-19 37.82 38.45 37.78 57,646,400 38.35 15.42
09-06-18 37.40 37.64 36.73 39,896,100 37.55 15.10
09-06-17 36.66 37.50 36.61 37,231,200 37.42 15.04
09-06-16 37.24 37.33 36.67 30,885,900 36.84 14.81
09-06-15 37.32 37.55 36.72 28,673,800 37.08 14.91
09-06-12 37.13 37.80 37.05 29,702,600 37.76 15.18
09-06-11 36.77 37.73 36.77 34,506,700 37.23 14.97
09-06-10 37.13 37.24 36.31 31,185,400 36.79 14.79
09-06-09 37.41 37.48 36.65 34,094,400 36.84 14.81
Date Open High Low Vol Cls adjCls
09-06-08 36.86 37.63 36.50 38,497,300 37.41 15.04
09-06-05 36.46 37.50 36.45 57,153,400 37.35 14.98
09-06-04 35.73 36.28 35.48 41,645,100 36.09 14.48
09-06-03 35.72 35.85 35.16 30,705,100 35.63 14.29
09-06-02 35.96 36.55 35.62 36,484,500 35.84 14.38
09-06-01 34.80 36.13 34.70 39,155,100 36.00 14.44
09-05-29 34.34 34.86 33.85 42,954,900 34.35 13.78
09-05-28 34.35 35.08 34.20 36,560,700 34.70 13.92
09-05-27 34.50 35.25 34.25 37,085,900 34.34 13.78
Date Open High Low Vol Cls adjCls
09-05-26 33.86 35.07 33.75 44,173,900 34.47 13.83
09-05-22 34.32 34.66 33.85 26,434,800 34.14 13.70
09-05-21 34.31 34.39 33.55 55,941,800 34.22 13.73
09-05-20 35.24 35.50 34.43 104,510,400 34.67 13.91
09-05-19 35.97 36.98 35.61 57,536,300 36.58 14.67
09-05-18 35.20 35.76 34.62 38,810,500 35.73 14.33
09-05-15 34.95 35.65 34.84 37,361,600 35.01 14.04
09-05-14 34.41 35.07 34.10 32,398,900 34.93 14.01
09-05-13 34.61 34.82 33.93 31,151,700 34.21 13.72
Date Open High Low Vol Cls adjCls
09-05-12 35.11 35.24 34.68 30,401,300 34.99 14.04
09-05-11 34.04 35.35 34.03 31,282,900 35.03 14.05
09-05-08 34.84 34.85 33.40 52,738,800 34.68 13.91
09-05-07 36.46 36.46 34.26 60,399,500 34.53 13.85
09-05-06 36.67 36.80 35.89 33,939,200 36.33 14.57
09-05-05 36.58 36.97 36.46 28,406,700 36.80 14.76
09-05-04 36.75 37.24 36.29 28,399,600 37.14 14.90
09-05-01 35.95 36.58 35.53 28,886,500 36.52 14.65
09-04-30 36.78 37.40 35.72 42,768,600 35.98 14.43
Date Open High Low Vol Cls adjCls
09-04-29 35.58 37.00 35.49 30,911,500 36.45 14.62
09-04-28 35.08 35.88 34.94 24,279,500 35.42 14.21
09-04-27 35.13 36.19 35.06 31,253,000 35.45 14.22
09-04-24 34.97 36.00 34.83 39,284,800 35.80 14.36
09-04-23 34.75 34.91 33.96 32,441,200 34.76 13.94
09-04-22 34.74 35.54 34.60 33,798,100 34.68 13.91
09-04-21 34.50 35.50 34.28 31,438,800 35.43 14.21
09-04-20 35.36 35.58 34.59 35,719,700 34.68 13.91
09-04-17 36.44 36.58 35.29 46,762,300 36.30 14.56
Date Open High Low Vol Cls adjCls
09-04-16 35.50 36.87 35.46 46,594,500 36.60 14.68
09-04-15 33.79 34.96 33.77 41,112,200 34.85 13.98
09-04-14 33.84 34.35 33.75 30,456,500 34.12 13.69
09-04-13 33.81 34.80 33.47 28,761,400 34.52 13.85
09-04-09 33.90 34.65 33.58 34,959,000 34.43 13.81
09-04-08 33.50 33.81 32.63 31,572,700 33.06 13.26
09-04-07 33.13 33.57 32.79 30,607,100 33.31 13.36
09-04-06 34.02 34.09 32.92 35,054,300 33.76 13.54
09-04-03 33.66 34.91 33.66 44,217,000 34.15 13.70
Date Open High Low Vol Cls adjCls
09-04-02 33.56 34.92 33.50 50,750,600 33.69 13.52
09-04-01 31.36 33.05 30.98 46,105,000 32.88 13.19
09-03-31 32.50 32.81 32.02 42,260,100 32.06 12.86
09-03-30 32.26 32.40 31.48 62,684,100 32.12 12.89
09-03-27 32.80 33.64 32.50 62,667,800 33.33 13.37
09-03-26 31.79 33.32 31.59 78,037,100 33.20 13.32
09-03-25 30.99 31.50 30.14 54,908,200 31.01 12.44
09-03-24 30.90 31.22 30.50 40,498,700 30.62 12.28
09-03-23 29.65 31.19 29.29 59,166,600 31.19 12.51
Date Open High Low Vol Cls adjCls
09-03-20 29.31 29.99 28.70 62,212,000 28.85 11.57
09-03-19 29.51 29.75 28.99 42,264,500 29.10 11.67
09-03-18 29.35 29.84 28.34 70,603,600 28.99 11.63
09-03-17 29.26 29.79 28.90 43,155,500 29.75 11.93
09-03-16 29.64 29.88 28.90 38,899,700 29.02 11.64
09-03-13 29.60 30.00 29.13 52,131,900 29.45 11.81
09-03-12 28.50 29.45 28.06 52,911,200 29.34 11.77
09-03-11 27.87 28.91 27.60 61,522,300 28.61 11.48
09-03-10 26.06 27.11 25.59 78,522,700 27.04 10.85
Date Open High Low Vol Cls adjCls
09-03-09 26.47 27.03 25.39 67,449,000 25.53 10.24
09-03-06 26.19 27.38 25.70 73,780,700 26.98 10.79
09-03-05 28.11 28.29 26.81 66,549,300 27.08 10.83
09-03-04 28.99 29.18 28.25 58,725,100 28.65 11.46
09-03-03 27.71 28.74 27.71 60,132,200 28.17 11.27
09-03-02 28.75 29.06 27.90 61,577,800 28.07 11.23
09-02-27 29.72 29.96 28.95 86,499,400 29.03 11.61
09-02-26 30.37 31.09 30.08 46,800,400 30.24 12.10
09-02-25 29.56 30.65 29.20 61,862,500 30.12 12.05
Date Open High Low Vol Cls adjCls
09-02-24 29.15 29.93 28.75 90,113,800 29.62 11.85
09-02-23 31.29 31.48 29.17 71,573,400 29.28 11.71
09-02-20 30.86 31.84 30.69 57,415,600 31.24 12.50
09-02-19 32.79 32.92 30.67 125,596,600 31.39 12.56
09-02-18 34.61 34.97 33.53 63,094,300 34.08 13.63
09-02-17 35.07 35.21 34.32 45,791,500 34.34 13.74
09-02-13 35.07 36.24 34.88 45,732,000 35.87 14.35
09-02-12 34.26 35.28 33.76 43,407,400 35.24 14.10
09-02-11 35.46 35.55 34.55 37,694,900 35.08 14.03
Date Open High Low Vol Cls adjCls
09-02-10 35.97 36.69 35.00 37,942,200 35.21 14.08
09-02-09 36.45 36.76 36.10 31,009,400 36.33 14.53
09-02-06 35.23 37.20 35.05 51,278,600 36.85 14.74
09-02-05 35.45 35.47 34.76 60,545,800 35.09 14.04
09-02-04 36.05 37.00 35.87 32,007,400 36.03 14.41
09-02-03 34.98 36.25 34.43 31,687,700 36.10 14.44
09-02-02 34.15 35.29 34.00 34,562,600 34.66 13.86
09-01-30 36.13 36.33 34.50 38,226,100 34.75 13.90
09-01-29 36.52 37.00 35.82 32,548,200 35.93 14.37
Date Open High Low Vol Cls adjCls
09-01-28 36.46 37.72 36.23 38,836,900 37.41 14.96
09-01-27 35.83 36.09 35.30 26,130,500 35.89 14.36
09-01-26 35.78 35.97 35.04 38,335,100 35.57 14.23
09-01-23 34.85 36.68 34.55 42,188,100 35.79 14.32
09-01-22 34.42 35.97 34.00 46,859,200 35.49 14.20
09-01-21 34.18 35.15 33.44 39,664,200 35.11 14.04
09-01-20 34.43 34.68 33.18 39,036,800 33.34 13.34
09-01-16 36.20 36.20 34.18 63,500,400 34.77 13.91
09-01-15 35.49 36.11 34.96 52,189,400 35.75 14.30
Date Open High Low Vol Cls adjCls
09-01-14 35.51 35.80 34.89 42,076,000 35.39 14.16
09-01-13 36.50 36.73 35.72 43,604,000 35.83 14.33
09-01-12 37.45 37.60 36.52 32,928,900 36.98 14.79
09-01-09 37.81 38.22 36.94 37,500,900 37.49 15.00
09-01-08 37.70 37.75 36.86 34,139,100 37.64 15.06
09-01-07 38.46 38.71 37.25 54,853,800 37.84 15.14
09-01-06 37.08 39.53 36.99 67,447,900 39.31 15.72
09-01-05 36.80 36.80 36.05 32,013,600 36.33 14.53
09-01-02 36.25 36.94 35.46 32,135,300 36.81 14.72
Date Open High Low Vol Cls adjCls
08-12-31 36.14 36.96 35.94 28,226,100 36.29 14.52
08-12-30 35.74 36.26 35.29 23,726,100 36.19 14.48
08-12-29 35.38 35.63 34.97 23,469,800 35.58 14.23
08-12-26 34.71 35.12 34.71 9,863,200 34.97 13.99
08-12-24 34.52 34.91 34.35 9,966,500 34.68 13.87
08-12-23 35.02 35.43 34.36 22,793,300 34.55 13.82
08-12-22 35.45 35.46 34.04 29,090,000 34.75 13.90
08-12-19 35.30 36.02 34.87 48,699,400 35.40 14.16
08-12-18 36.68 36.68 34.69 40,168,200 35.37 14.15
Date Open High Low Vol Cls adjCls
08-12-17 36.06 37.19 35.31 36,416,500 36.47 14.59
08-12-16 35.33 36.55 34.94 42,896,700 36.32 14.53
08-12-15 36.06 36.10 34.41 33,454,100 34.82 13.93
08-12-12 34.06 36.10 34.00 38,701,000 35.97 14.36
08-12-11 34.34 36.26 34.24 37,803,100 34.78 13.88
08-12-10 34.10 35.51 34.10 31,248,400 35.10 14.01
08-12-09 34.54 36.07 34.38 40,373,200 34.51 13.77
08-12-08 34.40 35.84 33.97 43,795,600 35.23 14.06
08-12-05 32.89 34.27 31.82 47,113,300 33.53 13.38
Date Open High Low Vol Cls adjCls
08-12-04 34.71 34.99 32.83 41,009,200 33.39 13.33
08-12-03 33.28 34.90 33.05 48,025,600 34.82 13.90
08-12-02 33.85 34.54 33.08 47,689,800 34.27 13.68
08-12-01 34.08 34.82 33.44 46,361,100 33.44 13.35
08-11-28 34.83 35.35 34.55 16,278,700 35.28 14.08
08-11-26 33.37 35.25 33.02 48,701,400 35.21 14.05
08-11-25 35.58 35.62 32.88 82,894,500 33.60 13.41
08-11-24 35.10 36.00 33.46 73,899,800 35.70 14.25
08-11-21 32.56 34.82 32.31 84,768,200 34.64 13.82
Date Open High Low Vol Cls adjCls
08-11-20 32.77 34.45 31.43 89,122,200 31.83 12.70
08-11-19 33.20 34.84 32.95 79,745,700 33.03 13.18
08-11-18 33.56 33.84 31.75 149,712,400 33.59 13.41
08-11-17 29.79 30.60 29.17 34,776,800 29.34 11.71
08-11-14 30.72 32.00 30.00 48,695,500 30.46 12.16
08-11-13 30.65 31.86 28.23 84,129,200 31.71 12.66
08-11-12 32.18 32.64 31.00 44,783,000 31.14 12.43
08-11-11 33.57 33.99 32.21 35,418,900 33.25 13.27
08-11-10 35.32 35.76 33.56 34,610,400 34.17 13.64
Date Open High Low Vol Cls adjCls
08-11-07 33.84 34.99 33.55 40,039,600 34.64 13.82
08-11-06 35.17 35.42 33.38 65,312,400 33.64 13.43
08-11-05 37.89 37.95 35.97 49,269,800 36.25 14.47
08-11-04 39.14 39.14 37.41 59,618,000 38.24 15.26
08-11-03 38.05 39.39 38.05 47,844,400 38.61 15.41
08-10-31 37.14 39.26 37.14 63,365,200 38.28 15.28
08-10-30 36.58 38.28 36.22 64,697,800 37.69 15.04
08-10-29 35.02 36.70 34.70 61,793,000 35.40 14.13
08-10-28 31.75 35.19 30.78 61,128,400 35.09 14.00
Date Open High Low Vol Cls adjCls
08-10-27 31.71 32.76 31.01 52,761,900 31.18 12.44
08-10-24 30.25 33.32 30.03 60,695,300 32.44 12.95
08-10-23 35.22 35.51 31.75 83,432,000 33.15 13.23
08-10-22 37.36 37.36 34.29 67,624,700 35.23 14.06
08-10-21 40.21 40.70 37.87 61,715,000 38.05 15.19
08-10-20 40.30 41.27 39.10 47,715,600 41.01 16.37
08-10-17 39.45 41.30 38.22 48,531,000 39.71 15.85
08-10-16 38.63 39.84 37.06 64,119,200 39.66 15.83
08-10-15 39.38 40.60 38.35 63,653,200 38.61 15.41
Date Open High Low Vol Cls adjCls
08-10-14 42.04 43.00 39.88 62,699,700 40.47 16.15
08-10-13 38.50 41.90 37.85 59,184,900 41.40 16.52
08-10-10 36.23 40.65 35.50 109,116,800 37.00 14.77
08-10-09 40.83 41.12 38.50 74,624,000 38.50 15.37
08-10-08 37.76 42.00 37.14 90,903,600 40.00 15.96
08-10-07 40.76 41.80 39.59 60,375,800 39.68 15.84
08-10-06 42.26 43.00 39.31 65,157,200 40.95 16.34
08-10-03 43.09 45.11 42.62 56,100,400 43.00 17.16
08-10-02 44.27 44.30 41.95 62,470,100 43.26 17.26
Date Open High Low Vol Cls adjCls
08-10-01 46.16 46.72 44.44 48,475,900 44.97 17.95
08-09-30 45.23 46.49 44.98 49,185,400 46.24 18.45
08-09-29 47.16 47.40 44.28 62,351,200 44.55 17.78
08-09-26 46.93 48.58 46.93 43,179,000 47.81 19.08
08-09-25 46.66 48.45 46.16 48,799,000 47.70 19.04
08-09-24 46.96 47.38 46.12 44,267,900 46.78 18.67
08-09-23 47.53 48.46 46.65 43,078,600 46.88 18.71
08-09-22 48.70 48.87 46.91 48,716,400 47.16 18.82
08-09-19 48.87 49.20 47.71 66,806,300 48.26 19.26
Date Open High Low Vol Cls adjCls
08-09-18 46.48 47.69 46.04 80,783,200 47.14 18.81
08-09-17 47.61 47.90 45.69 70,425,200 45.75 18.26
08-09-16 44.78 49.00 44.04 118,518,000 48.41 19.32
08-09-15 45.77 46.58 45.33 56,049,000 45.33 18.09
08-09-12 46.75 47.18 46.29 37,038,500 46.97 18.75
08-09-11 46.23 47.44 46.16 56,100,600 47.19 18.83
08-09-10 46.18 47.12 46.02 48,909,900 46.76 18.66
08-09-09 46.51 47.28 46.01 57,485,000 46.01 18.36
08-09-08 45.56 45.85 44.84 41,541,200 45.74 18.25
Date Open High Low Vol Cls adjCls
08-09-05 44.11 45.14 43.98 38,697,500 44.96 17.91
08-09-04 44.99 45.09 44.10 34,521,400 44.46 17.71
08-09-03 45.81 46.26 44.54 41,882,700 45.09 17.96
08-09-02 47.18 47.79 45.70 43,926,800 46.00 18.33
08-08-29 46.75 47.34 46.67 30,975,300 46.92 18.69
08-08-28 46.81 47.33 46.56 29,988,200 47.33 18.86
08-08-27 46.65 47.22 46.55 29,849,200 46.80 18.64
08-08-26 46.70 47.00 46.56 22,292,400 46.86 18.67
08-08-25 46.65 47.24 46.51 26,605,400 46.81 18.65
Date Open High Low Vol Cls adjCls
08-08-22 46.49 47.22 46.30 29,461,400 47.06 18.75
08-08-21 45.70 46.55 45.61 31,711,000 46.45 18.50
08-08-20 45.00 46.36 44.80 73,021,400 46.16 18.39
08-08-19 44.40 44.40 43.33 50,250,100 43.69 17.41
08-08-18 45.67 45.75 43.85 39,821,400 44.60 17.77
08-08-15 45.62 45.84 45.12 26,993,700 45.59 18.16
08-08-14 45.30 45.76 45.14 24,341,600 45.50 18.13
08-08-13 45.79 46.06 45.26 19,913,100 45.61 18.17
08-08-12 45.63 45.99 45.08 18,695,000 45.68 18.20
Date Open High Low Vol Cls adjCls
08-08-11 45.83 46.33 45.30 23,260,400 45.73 18.22
08-08-08 45.34 45.95 44.80 32,508,300 45.82 18.25
08-08-07 45.00 45.86 44.60 28,336,000 45.51 18.13
08-08-06 44.78 45.48 44.63 26,909,300 45.15 17.99
08-08-05 44.15 45.19 43.97 29,322,100 45.00 17.93
08-08-04 43.71 44.45 43.64 20,893,700 43.94 17.50
08-08-01 44.80 45.00 43.70 24,273,100 43.96 17.51
08-07-31 44.85 45.39 44.51 32,051,000 44.80 17.85
08-07-30 44.49 45.17 44.25 35,328,000 45.06 17.95
Date Open High Low Vol Cls adjCls
08-07-29 43.22 44.50 43.02 37,281,800 44.13 17.58
08-07-28 43.47 43.83 42.69 24,259,700 43.00 17.13
08-07-25 43.42 44.00 43.05 25,906,500 43.71 17.41
08-07-24 44.42 44.42 43.32 30,372,600 43.38 17.28
08-07-23 43.41 44.68 43.41 35,939,700 44.28 17.64
08-07-22 42.90 43.56 42.63 33,311,900 43.53 17.34
08-07-21 43.60 43.70 42.79 24,124,700 43.35 17.27
08-07-18 42.99 43.95 42.93 31,188,700 43.42 17.30
08-07-17 43.00 43.65 42.30 41,732,300 43.23 17.22
Date Open High Low Vol Cls adjCls
08-07-16 41.31 42.45 41.00 41,337,000 42.34 16.87
08-07-15 41.07 42.08 40.83 48,189,900 41.65 16.59
08-07-14 41.91 42.12 41.07 37,358,700 41.79 16.65
08-07-11 41.19 42.04 41.04 41,199,000 41.59 16.57
08-07-10 42.39 42.48 41.05 58,493,500 41.45 16.51
08-07-09 43.61 43.61 42.14 36,156,200 42.21 16.82
08-07-08 43.81 43.94 42.73 39,679,800 43.45 17.31
08-07-07 43.61 44.95 43.39 32,702,800 44.00 17.53
08-07-03 43.60 43.79 42.66 29,976,700 43.44 17.31
Date Open High Low Vol Cls adjCls
08-07-02 44.12 44.45 43.51 23,031,800 43.61 17.37
08-07-01 43.54 44.37 43.17 42,337,200 44.00 17.53
08-06-30 44.89 45.43 43.85 33,923,800 44.21 17.61
08-06-27 44.60 44.83 44.03 31,972,800 44.58 17.76
08-06-26 45.25 45.25 44.26 38,770,400 44.67 17.80
08-06-25 45.14 46.20 45.14 25,854,800 45.60 18.17
08-06-24 45.21 45.47 44.86 37,526,000 45.04 17.94
08-06-23 45.87 45.98 45.34 24,372,000 45.51 18.13
08-06-20 46.05 46.58 45.14 44,324,100 45.64 18.18
Date Open High Low Vol Cls adjCls
08-06-19 46.15 46.94 45.79 31,204,300 46.59 18.56
08-06-18 46.82 47.05 46.06 34,617,400 46.59 18.56
08-06-17 47.89 48.00 47.09 27,297,100 47.34 18.86
08-06-16 47.05 48.03 47.00 22,404,500 47.58 18.95
08-06-13 47.14 48.08 47.09 30,800,300 47.45 18.90
08-06-12 46.76 47.38 46.68 24,474,600 46.97 18.71
08-06-11 47.50 47.52 46.31 31,003,700 46.48 18.52
08-06-10 47.20 48.17 47.20 27,738,600 47.57 18.95
08-06-09 47.68 47.86 47.18 23,753,600 47.63 18.97
Date Open High Low Vol Cls adjCls
08-06-06 48.09 48.45 47.50 36,927,300 47.63 18.94
08-06-05 47.12 48.74 46.94 50,031,600 48.51 19.29
08-06-04 46.02 47.17 46.02 29,005,200 46.81 18.62
08-06-03 46.57 46.97 46.05 32,110,400 46.24 18.39
08-06-02 46.86 47.01 45.75 32,123,900 46.25 18.39
08-05-30 47.05 47.60 46.92 38,642,700 47.06 18.72
08-05-29 46.48 47.09 46.15 32,093,700 46.91 18.66
08-05-28 46.00 46.65 45.94 39,419,100 46.52 18.50
08-05-27 45.03 45.96 45.01 34,436,400 45.70 18.18
Date Open High Low Vol Cls adjCls
08-05-23 44.79 45.15 44.71 36,950,700 44.96 17.88
08-05-22 45.21 45.32 44.70 64,460,200 44.90 17.86
08-05-21 46.20 46.35 44.40 75,987,300 44.80 17.82
08-05-20 46.68 46.83 45.88 47,797,900 46.46 18.48
08-05-19 47.32 48.05 46.44 45,865,000 46.71 18.58
08-05-16 47.07 47.52 46.31 54,706,000 47.29 18.81
08-05-15 45.87 47.07 45.28 63,124,100 46.73 18.59
08-05-14 44.92 46.48 44.27 121,108,700 45.64 18.15
08-05-13 44.39 45.85 43.27 312,113,000 44.27 17.61
Date Open High Low Vol Cls adjCls
08-05-12 49.39 49.97 45.85 88,435,400 46.83 18.62
08-05-09 48.85 49.35 48.60 21,163,900 49.13 19.54
08-05-08 48.87 49.45 48.46 23,282,800 49.06 19.51
08-05-07 48.57 49.87 48.37 41,361,500 48.65 19.35
08-05-06 48.24 48.86 47.54 25,449,800 48.64 19.34
08-05-05 48.08 48.59 47.80 19,085,800 48.28 19.20
08-05-02 48.29 48.52 47.75 25,672,900 48.36 19.23
08-05-01 46.35 48.18 46.25 36,478,800 48.03 19.10
08-04-30 48.03 48.03 46.11 36,430,300 46.35 18.43
Date Open High Low Vol Cls adjCls
08-04-29 47.59 48.03 47.32 20,826,300 47.84 19.03
08-04-28 47.45 47.90 47.25 17,874,700 47.59 18.93
08-04-25 48.30 48.30 46.77 27,167,400 47.45 18.87
08-04-24 48.02 48.95 47.85 23,119,900 48.35 19.23
08-04-23 48.18 48.58 47.74 23,108,900 48.02 19.10
08-04-22 48.35 48.46 47.72 21,637,500 48.17 19.16
08-04-21 47.95 48.53 47.60 17,836,600 48.45 19.27
08-04-18 47.82 48.50 47.73 36,858,600 48.18 19.16
08-04-17 47.36 47.50 46.72 20,645,100 47.31 18.82
Date Open High Low Vol Cls adjCls
08-04-16 46.50 47.24 46.34 28,398,100 47.10 18.73
08-04-15 46.04 46.13 45.29 18,835,900 45.82 18.22
08-04-14 45.37 46.25 45.22 19,190,400 45.82 18.22
08-04-11 46.27 46.35 45.35 22,630,000 45.47 18.08
08-04-10 45.90 46.83 45.90 23,886,400 46.57 18.52
08-04-09 46.06 46.23 45.26 26,160,200 46.09 18.33
08-04-08 45.55 46.20 45.19 27,289,800 46.07 18.32
08-04-07 46.45 46.93 45.73 31,075,100 45.92 18.26
08-04-04 46.94 47.25 46.19 27,220,000 46.40 18.45
Date Open High Low Vol Cls adjCls
08-04-03 46.86 47.27 46.37 33,455,400 46.96 18.68
08-04-02 47.55 48.00 46.79 28,822,400 47.23 18.78
08-04-01 46.11 47.86 46.11 38,758,700 47.59 18.93
08-03-31 46.00 46.60 45.66 49,361,800 45.66 18.16
08-03-28 46.95 47.20 45.93 22,426,300 46.09 18.33
08-03-27 47.12 47.34 46.43 26,909,100 46.64 18.55
08-03-26 48.01 48.24 46.67 30,242,700 47.34 18.83
08-03-25 47.85 48.47 47.60 23,042,800 48.26 19.19
08-03-24 46.71 48.48 46.29 36,454,300 47.93 19.06
Date Open High Low Vol Cls adjCls
08-03-20 46.65 47.34 46.20 62,210,500 46.50 18.49
08-03-19 47.50 47.84 46.55 45,659,400 46.59 18.53
08-03-18 47.07 47.93 46.81 33,076,700 47.93 19.06
08-03-17 44.92 46.98 44.50 38,639,200 46.42 18.46
08-03-14 47.34 47.35 45.10 40,414,400 45.92 18.26
08-03-13 46.59 47.52 46.09 34,488,200 47.02 18.70
08-03-12 47.66 47.99 47.11 26,981,800 47.27 18.80
08-03-11 47.67 48.00 46.61 32,002,100 47.92 19.06
08-03-10 47.26 47.42 46.61 25,183,200 46.71 18.58
Date Open High Low Vol Cls adjCls
08-03-07 47.31 48.17 46.74 27,717,500 47.31 18.78
08-03-06 48.02 48.80 47.69 35,416,500 47.78 18.97
08-03-05 48.59 48.85 47.80 27,464,700 48.31 19.18
08-03-04 47.30 48.52 46.99 35,650,200 48.45 19.24
08-03-03 47.62 47.88 47.14 26,814,000 47.60 18.90
08-02-29 48.11 48.62 47.61 31,239,800 47.77 18.97
08-02-28 48.61 48.80 48.16 34,746,700 48.55 19.28
08-02-27 49.00 49.49 48.65 31,914,500 48.94 19.43
08-02-26 47.90 49.69 47.64 44,991,900 49.20 19.53
Date Open High Low Vol Cls adjCls
08-02-25 47.34 48.33 47.15 37,159,900 48.13 19.11
08-02-22 46.93 47.49 46.35 31,144,200 47.40 18.82
08-02-21 47.45 47.84 46.54 42,128,000 46.83 18.59
08-02-20 45.86 47.73 45.50 88,567,700 47.44 18.84
08-02-19 44.41 45.17 43.95 70,195,100 43.95 17.45
08-02-15 43.15 44.29 42.81 41,743,500 43.87 17.42
08-02-14 43.55 43.62 42.79 43,709,300 43.26 17.18
08-02-13 43.12 44.48 43.12 38,519,600 44.05 17.49
08-02-12 42.78 43.41 42.33 43,568,300 42.88 17.03
Date Open High Low Vol Cls adjCls
08-02-11 42.24 42.63 41.93 29,752,500 42.63 16.93
08-02-08 40.74 42.20 40.56 49,548,100 41.88 16.63
08-02-07 41.80 41.80 40.16 107,215,200 40.50 16.08
08-02-06 43.19 43.45 42.06 41,052,100 42.16 16.74
08-02-05 43.95 43.95 42.81 40,007,000 42.98 17.06
08-02-04 44.25 44.69 43.86 27,414,900 44.06 17.49
08-02-01 43.78 44.45 43.46 40,343,700 44.42 17.64
08-01-31 42.94 44.23 42.30 48,722,100 43.72 17.36
08-01-30 43.13 44.29 42.85 43,454,900 43.54 17.29
Date Open High Low Vol Cls adjCls
08-01-29 44.05 44.05 42.85 46,600,900 43.38 17.22
08-01-28 43.75 44.80 43.41 31,277,200 43.80 17.39
08-01-25 45.76 45.77 43.60 46,897,300 43.74 17.37
08-01-24 43.28 45.18 42.48 49,071,800 44.89 17.82
08-01-23 41.60 43.22 39.99 74,560,800 43.19 17.15
08-01-22 40.50 43.50 40.50 71,427,400 42.72 16.96
08-01-18 43.80 44.29 43.01 55,236,500 43.75 17.37
08-01-17 44.45 44.80 42.50 53,745,300 43.00 17.07
08-01-16 43.80 45.20 43.64 61,638,400 44.34 17.60
Date Open High Low Vol Cls adjCls
08-01-15 45.60 45.74 45.00 35,336,800 45.05 17.89
08-01-14 46.67 46.90 45.88 41,575,500 46.13 18.32
08-01-11 45.50 45.65 44.85 40,140,000 45.00 17.87
08-01-10 44.02 45.95 44.02 54,328,800 45.34 18.00
08-01-09 43.12 44.62 42.76 67,394,400 44.44 17.64
08-01-08 45.51 46.02 43.02 94,068,300 43.19 17.15
08-01-07 47.06 47.15 44.21 69,337,000 45.35 18.01
08-01-04 48.80 49.19 46.56 54,437,000 46.87 18.61
08-01-03 49.46 49.83 49.08 23,538,300 49.65 19.71
Date Open High Low Vol Cls adjCls
08-01-02 50.48 50.98 49.24 30,826,200 49.65 19.71
07-12-31 51.29 51.30 50.40 18,880,200 50.48 20.04
07-12-28 51.53 52.00 51.25 15,323,100 51.36 20.39
07-12-27 52.15 52.63 51.51 17,697,900 51.61 20.49
07-12-26 52.30 52.90 51.97 13,257,100 52.77 20.95
07-12-24 51.98 52.48 51.83 8,512,100 52.32 20.77
07-12-21 51.50 52.17 51.48 37,873,700 52.03 20.66
07-12-20 51.42 51.90 50.78 20,014,200 51.16 20.31
07-12-19 50.99 51.55 50.74 22,024,200 51.15 20.31
Date Open High Low Vol Cls adjCls
07-12-18 51.20 51.76 50.88 26,530,600 51.02 20.26
07-12-17 51.81 52.05 50.79 24,694,800 50.93 20.22
07-12-14 51.93 52.85 51.93 29,050,500 52.14 20.70
07-12-13 51.20 52.45 51.20 26,713,300 52.37 20.79
07-12-12 51.82 52.20 51.11 31,820,900 51.53 20.46
07-12-11 51.60 52.27 50.64 29,917,000 50.78 20.16
07-12-10 52.09 52.20 51.23 27,889,200 51.97 20.63
07-12-07 52.41 52.67 51.68 19,687,400 51.84 20.55
07-12-06 51.64 52.24 51.18 22,898,800 52.21 20.70
Date Open High Low Vol Cls adjCls
07-12-05 51.08 51.76 51.04 25,669,600 51.66 20.48
07-12-04 50.04 51.46 50.01 26,954,500 50.71 20.10
07-12-03 50.52 51.21 50.27 22,036,700 50.44 20.00
07-11-30 51.56 51.77 50.18 44,869,100 51.16 20.28
07-11-29 50.38 51.50 50.35 24,286,500 51.05 20.24
07-11-28 49.17 51.00 48.88 37,406,900 50.73 20.11
07-11-27 48.31 49.02 48.11 34,609,900 48.71 19.31
07-11-26 49.15 49.60 48.04 35,100,300 48.16 19.09
07-11-23 49.44 49.48 48.90 10,267,500 49.17 19.49
Date Open High Low Vol Cls adjCls
07-11-21 48.46 49.92 48.46 31,647,800 48.88 19.38
07-11-20 50.58 50.69 48.62 71,499,200 49.56 19.65
07-11-19 50.87 51.51 49.25 59,922,100 49.44 19.60
07-11-16 50.12 50.75 49.48 48,557,800 50.75 20.12
07-11-15 48.80 49.60 48.57 30,043,000 48.90 19.39
07-11-14 50.21 50.21 48.87 29,105,200 49.07 19.45
07-11-13 48.25 49.55 48.09 36,695,700 49.50 19.62
07-11-12 47.93 48.94 47.45 34,071,300 47.54 18.85
07-11-09 49.18 49.43 47.87 44,515,000 48.39 19.18
Date Open High Low Vol Cls adjCls
07-11-08 51.88 52.10 48.50 54,678,100 49.94 19.80
07-11-07 52.86 53.40 51.75 31,606,600 51.84 20.55
07-11-06 52.51 53.48 52.51 30,084,600 53.41 21.17
07-11-05 52.03 52.84 51.79 26,351,100 52.54 20.83
07-11-02 51.90 52.47 51.50 30,893,000 52.40 20.77
07-11-01 51.22 52.30 51.16 34,915,100 51.50 20.42
07-10-31 51.72 51.95 51.04 27,490,200 51.68 20.49
07-10-30 51.64 51.97 51.50 18,903,100 51.59 20.45
07-10-29 52.36 52.47 51.55 26,631,200 51.77 20.52
Date Open High Low Vol Cls adjCls
07-10-26 52.19 52.64 51.96 26,237,300 52.47 20.80
07-10-25 51.48 51.97 50.95 26,143,500 51.39 20.37
07-10-24 51.69 51.85 50.43 27,986,100 51.60 20.46
07-10-23 51.78 52.00 51.03 21,362,000 51.86 20.56
07-10-22 50.83 51.45 50.25 24,672,100 51.29 20.33
07-10-19 52.50 52.90 51.30 31,380,900 51.40 20.38
07-10-18 52.49 53.00 52.02 19,066,000 52.87 20.96
07-10-17 52.38 52.75 52.09 27,191,000 52.54 20.83
07-10-16 51.08 51.89 51.07 17,674,800 51.51 20.42
Date Open High Low Vol Cls adjCls
07-10-15 51.55 51.90 50.81 16,328,900 51.24 20.31
07-10-12 51.42 51.97 51.30 20,366,100 51.55 20.44
07-10-11 52.48 52.64 51.16 24,259,400 51.61 20.46
07-10-10 52.37 52.72 52.00 19,969,300 52.25 20.71
07-10-09 52.20 52.49 51.73 21,370,200 52.46 20.80
07-10-08 50.92 52.18 50.91 27,702,300 52.03 20.63
07-10-05 50.66 51.23 50.55 25,659,500 50.90 20.18
07-10-04 50.41 50.57 50.01 14,057,100 50.47 20.01
07-10-03 50.74 50.84 50.13 21,625,800 50.36 19.96
Date Open High Low Vol Cls adjCls
07-10-02 50.88 51.08 50.32 18,892,500 51.04 20.23
07-10-01 49.81 51.15 49.78 25,105,400 50.98 20.21
07-09-28 50.21 50.32 49.55 24,301,700 49.79 19.74
07-09-27 50.77 51.05 50.17 24,937,400 50.27 19.93
07-09-26 50.99 51.09 50.46 30,356,800 50.62 20.07
07-09-25 50.04 51.00 50.04 29,547,300 50.98 20.21
07-09-24 50.73 50.98 50.17 24,490,200 50.24 19.92
07-09-21 50.42 50.96 50.10 51,882,200 50.53 20.03
07-09-20 49.55 50.30 49.55 25,195,700 50.10 19.86
Date Open High Low Vol Cls adjCls
07-09-19 50.25 50.53 49.40 44,938,000 49.78 19.73
07-09-18 49.45 50.36 48.15 31,718,000 50.17 19.89
07-09-17 48.27 49.52 48.21 32,000,600 49.14 19.48
07-09-14 48.50 48.75 47.70 36,575,200 48.38 19.18
07-09-13 48.70 49.24 48.39 30,942,300 48.77 19.33
07-09-12 49.82 49.88 48.55 31,333,400 48.76 19.33
07-09-11 49.30 50.05 49.14 24,788,100 49.87 19.77
07-09-10 49.00 49.40 48.34 19,192,600 49.00 19.42
07-09-07 49.55 49.85 48.45 33,382,800 48.85 19.33
Date Open High Low Vol Cls adjCls
07-09-06 50.15 50.42 49.84 27,370,000 50.19 19.86
07-09-05 49.75 50.15 49.60 36,582,500 50.10 19.83
07-09-04 49.06 50.47 49.05 48,633,600 50.14 19.84
07-08-31 48.97 49.72 48.69 39,402,400 49.35 19.53
07-08-30 48.05 48.99 47.96 24,302,800 48.44 19.17
07-08-29 46.95 48.76 46.95 30,796,700 48.42 19.16
07-08-28 47.60 47.98 46.82 25,136,500 46.88 18.55
07-08-27 48.00 48.22 47.77 19,972,600 47.79 18.91
07-08-24 47.50 48.17 47.40 24,581,600 48.10 19.04
Date Open High Low Vol Cls adjCls
07-08-23 46.51 47.84 46.30 32,248,700 47.65 18.86
07-08-22 46.54 46.64 45.82 34,051,300 46.42 18.37
07-08-21 46.61 46.85 45.83 33,359,000 46.01 18.21
07-08-20 47.32 47.45 45.90 37,040,500 46.58 18.44
07-08-17 47.80 48.25 46.32 65,244,600 47.15 18.66
07-08-16 46.24 46.31 43.64 78,414,300 46.05 18.23
07-08-15 47.00 47.59 45.95 44,910,500 46.15 18.27
07-08-14 48.69 48.76 46.92 40,532,700 47.28 18.71
07-08-13 47.98 48.88 47.79 39,563,800 48.43 19.17
Date Open High Low Vol Cls adjCls
07-08-10 46.56 48.19 46.48 40,367,900 47.21 18.68
07-08-09 48.44 49.20 47.02 53,269,000 47.02 18.61
07-08-08 48.89 49.84 48.70 52,203,000 49.40 19.55
07-08-07 48.35 48.99 47.96 34,619,600 48.48 19.19
07-08-06 47.56 48.52 47.55 40,357,600 48.46 19.18
07-08-03 48.07 48.85 46.00 38,206,200 47.41 18.76
07-08-02 47.05 48.42 47.05 40,744,000 48.23 19.09
07-08-01 46.04 46.92 45.60 33,589,700 46.73 18.49
07-07-31 46.49 47.09 45.97 32,341,900 46.03 18.22
Date Open High Low Vol Cls adjCls
07-07-30 46.47 46.69 45.76 28,436,600 46.14 18.26
07-07-27 47.20 47.43 46.46 29,038,400 46.46 18.39
07-07-26 47.45 48.13 46.36 47,845,700 47.10 18.64
07-07-25 47.90 48.54 47.15 25,140,900 47.54 18.82
07-07-24 48.40 48.67 47.52 22,914,500 47.61 18.84
07-07-23 48.51 49.00 48.31 23,579,700 48.43 19.17
07-07-20 48.50 48.93 48.13 33,178,900 48.54 19.21
07-07-19 47.52 49.09 47.52 37,799,300 48.40 19.16
07-07-18 47.14 47.55 46.62 22,342,600 47.14 18.66
Date Open High Low Vol Cls adjCls
07-07-17 47.38 47.88 47.02 26,196,500 47.51 18.80
07-07-16 47.00 47.49 46.89 26,158,900 47.44 18.78
07-07-13 47.05 47.34 46.60 30,140,500 47.25 18.70
07-07-12 45.80 47.63 45.50 55,380,100 47.35 18.74
07-07-11 44.80 45.65 44.69 40,089,600 45.65 18.07
07-07-10 45.30 45.56 44.90 26,759,400 44.94 17.79
07-07-09 45.84 45.84 45.33 23,045,900 45.36 17.95
07-07-06 45.81 46.00 45.51 18,428,100 45.98 18.20
07-07-05 45.36 45.97 45.15 19,366,800 45.90 18.17
Date Open High Low Vol Cls adjCls
07-07-03 45.25 45.63 45.17 11,536,100 45.58 18.04
07-07-02 45.25 45.36 44.82 20,762,200 45.19 17.89
07-06-29 44.80 45.42 44.26 30,599,000 44.62 17.66
07-06-28 44.95 45.34 44.45 25,012,300 44.61 17.66
07-06-27 44.56 45.29 44.55 25,205,400 45.19 17.89
07-06-26 45.14 45.34 44.45 34,211,400 44.64 17.67
07-06-25 45.10 45.55 44.76 30,778,500 44.94 17.79
07-06-22 45.50 45.80 45.07 50,540,700 45.18 17.88
07-06-21 45.16 45.61 44.90 32,981,600 45.50 18.01
Date Open High Low Vol Cls adjCls
07-06-20 46.00 46.00 45.03 30,600,100 45.04 17.83
07-06-19 45.80 46.07 45.53 26,746,800 45.90 18.17
07-06-18 45.64 45.95 45.55 26,557,200 45.89 18.16
07-06-15 45.81 46.03 45.71 41,189,500 45.71 18.09
07-06-14 45.70 45.90 45.32 24,923,800 45.67 18.08
07-06-13 45.17 45.50 44.81 35,349,800 45.50 18.01
07-06-12 45.58 45.91 45.03 37,302,800 45.06 17.83
07-06-11 45.80 46.29 45.46 28,195,300 45.89 18.16
07-06-08 45.32 45.80 45.04 29,886,600 45.78 18.09
Date Open High Low Vol Cls adjCls
07-06-07 45.75 46.18 45.36 38,741,500 45.41 17.94
07-06-06 45.80 46.19 45.53 34,259,800 46.03 18.19
07-06-05 45.73 46.07 45.52 30,850,700 45.92 18.14
07-06-04 45.76 46.00 45.27 24,837,200 45.98 18.17
07-06-01 45.76 46.00 45.70 34,286,200 45.81 18.10
07-05-31 45.61 45.86 45.51 33,441,300 45.71 18.06
07-05-30 45.20 45.70 45.15 24,812,800 45.67 18.04
07-05-29 45.51 45.86 45.23 31,312,900 45.56 18.00
07-05-25 45.50 45.87 45.32 35,747,300 45.62 18.02
Date Open High Low Vol Cls adjCls
07-05-24 45.47 45.87 45.25 42,303,500 45.40 17.94
07-05-23 45.80 46.11 45.58 43,219,500 45.63 18.03
07-05-22 45.18 45.76 45.00 32,954,700 45.58 18.01
07-05-21 44.44 45.52 44.35 42,418,400 45.22 17.87
07-05-18 45.04 45.04 44.15 39,197,600 44.58 17.61
07-05-17 45.48 45.61 44.41 50,365,200 44.87 17.73
07-05-16 45.19 45.23 44.31 41,071,500 45.21 17.86
07-05-15 44.81 45.35 44.67 26,218,100 44.75 17.68
07-05-14 45.30 45.30 44.81 20,733,600 45.02 17.79
Date Open High Low Vol Cls adjCls
07-05-11 44.55 45.28 44.50 22,283,800 45.24 17.87
07-05-10 44.65 44.84 44.38 30,263,800 44.67 17.65
07-05-09 44.83 45.21 44.50 36,399,500 44.93 17.75
07-05-08 44.81 45.13 43.98 87,662,900 45.01 17.78
07-05-07 43.70 43.95 43.60 22,357,100 43.80 17.30
07-05-04 43.37 43.86 43.11 36,236,100 43.79 17.30
07-05-03 42.99 43.20 42.78 19,835,800 42.83 16.92
07-05-02 42.78 43.09 42.78 23,261,300 42.93 16.96
07-05-01 42.14 43.00 42.14 37,568,100 42.92 16.96
Date Open High Low Vol Cls adjCls
07-04-30 42.14 42.59 42.10 23,404,200 42.14 16.65
07-04-27 42.00 42.38 41.95 21,924,000 42.29 16.71
07-04-26 41.65 42.25 41.54 31,557,100 42.04 16.61
07-04-25 41.80 41.99 41.65 22,788,100 41.87 16.54
07-04-24 41.64 42.00 41.15 27,282,100 41.65 16.46
07-04-23 41.20 41.70 41.00 23,558,500 41.41 16.36
07-04-20 41.45 41.61 41.10 25,533,500 41.37 16.34
07-04-19 40.98 41.55 40.92 26,260,200 41.15 16.26
07-04-18 41.00 41.12 40.46 27,322,900 40.98 16.19
Date Open High Low Vol Cls adjCls
07-04-17 41.08 41.21 40.70 27,074,900 41.21 16.28
07-04-16 41.18 41.26 40.79 22,877,000 41.19 16.27
07-04-13 41.12 41.39 40.73 23,081,100 41.18 16.27
07-04-12 40.62 41.21 40.44 22,314,600 41.12 16.25
07-04-11 40.80 40.89 40.32 22,740,300 40.73 16.09
07-04-10 41.39 41.88 40.35 33,597,000 40.72 16.09
07-04-09 41.71 41.77 41.28 18,629,100 41.34 16.33
07-04-05 40.98 41.88 40.82 32,912,600 41.80 16.51
07-04-04 41.00 41.12 40.75 27,442,600 41.10 16.24
Date Open High Low Vol Cls adjCls
07-04-03 40.35 40.99 40.34 26,287,300 40.89 16.16
07-04-02 40.37 40.42 40.05 25,056,100 40.31 15.93
07-03-30 40.10 40.37 39.49 31,237,100 40.14 15.86
07-03-29 39.95 40.14 39.66 24,471,700 40.00 15.80
07-03-28 40.00 40.18 39.53 27,575,600 39.79 15.72
07-03-27 40.20 40.37 40.10 26,206,000 40.23 15.89
07-03-26 40.44 40.55 40.00 23,091,500 40.44 15.98
07-03-23 40.26 40.60 40.05 30,739,000 40.43 15.97
07-03-22 40.50 40.55 39.87 29,261,700 40.45 15.98
Date Open High Low Vol Cls adjCls
07-03-21 39.73 40.46 39.57 34,317,500 40.19 15.88
07-03-20 40.07 40.25 39.56 48,514,700 39.61 15.65
07-03-19 40.00 40.32 39.92 24,379,700 40.21 15.89
07-03-16 40.20 40.30 39.85 53,103,200 39.91 15.77
07-03-15 39.68 39.86 39.46 28,116,900 39.70 15.68
07-03-14 39.70 39.98 39.28 38,718,000 39.79 15.72
07-03-13 40.05 40.37 39.45 30,726,900 39.55 15.63
07-03-12 39.92 40.48 39.90 24,779,500 40.37 15.95
07-03-09 40.42 40.52 39.52 38,339,900 40.11 15.82
Date Open High Low Vol Cls adjCls
07-03-08 40.50 40.52 40.15 29,577,900 40.27 15.88
07-03-07 39.53 40.40 39.50 47,019,300 40.17 15.84
07-03-06 39.10 39.81 39.02 40,928,600 39.43 15.55
07-03-05 38.47 39.44 38.15 41,674,600 38.75 15.28
07-03-02 38.93 39.20 38.55 32,463,900 38.67 15.25
07-03-01 38.65 39.40 38.15 49,564,200 38.93 15.35
07-02-28 38.66 39.60 38.51 58,010,600 39.35 15.52
07-02-27 39.55 39.80 38.47 56,711,600 38.92 15.35
07-02-26 40.91 40.91 40.24 29,298,100 40.29 15.89
Date Open High Low Vol Cls adjCls
07-02-23 40.89 41.08 40.59 31,817,400 40.82 16.10
07-02-22 41.22 41.30 40.21 55,800,000 40.78 16.08
07-02-21 42.11 42.11 41.08 80,903,200 41.10 16.21
07-02-20 42.56 43.24 42.50 37,980,800 43.13 17.01
07-02-16 42.55 42.80 42.48 22,578,000 42.77 16.86
07-02-15 42.72 42.98 42.57 27,669,500 42.68 16.83
07-02-14 42.59 42.99 42.37 18,216,900 42.83 16.89
07-02-13 42.23 42.77 42.06 18,441,500 42.59 16.79
07-02-12 42.47 42.50 42.06 17,978,400 42.10 16.60
Date Open High Low Vol Cls adjCls
07-02-09 42.65 42.74 42.10 17,636,900 42.23 16.65
07-02-08 42.50 42.80 42.31 20,760,700 42.47 16.75
07-02-07 42.00 42.69 42.00 21,594,600 42.30 16.68
07-02-06 42.77 42.77 41.77 37,591,900 42.01 16.56
07-02-05 42.05 43.00 42.01 22,046,600 42.81 16.88
07-02-02 42.46 42.69 41.94 25,295,500 42.07 16.59
07-02-01 42.60 43.12 42.23 36,162,100 42.36 16.70
07-01-31 43.00 43.46 42.85 23,779,600 43.28 17.07
07-01-30 42.50 43.22 42.34 29,978,700 43.11 17.00
Date Open High Low Vol Cls adjCls
07-01-29 41.90 42.89 41.78 34,421,000 42.42 16.73
07-01-26 41.75 42.10 41.36 21,393,300 41.69 16.44
07-01-25 42.17 42.60 41.64 29,511,200 41.71 16.45
07-01-24 42.27 42.78 42.25 20,948,700 42.39 16.71
07-01-23 41.99 42.63 41.80 23,997,800 42.31 16.68
07-01-22 42.05 42.18 41.42 24,999,300 42.02 16.57
07-01-19 42.34 42.46 41.48 31,606,800 42.00 16.56
07-01-18 42.70 42.70 41.84 33,403,000 42.34 16.69
07-01-17 42.98 43.19 42.30 27,410,500 42.49 16.75
Date Open High Low Vol Cls adjCls
07-01-16 43.35 43.49 43.05 22,157,400 43.20 17.03
07-01-12 42.58 43.72 42.58 50,720,900 43.53 17.16
07-01-11 42.05 42.79 41.95 26,081,100 42.64 16.81
07-01-10 41.97 42.28 41.94 19,408,400 42.20 16.64
07-01-09 42.08 42.39 41.89 26,132,700 42.20 16.64
07-01-08 42.25 42.30 41.94 25,309,600 41.97 16.55
07-01-05 41.64 42.27 41.48 38,363,900 42.20 16.64
07-01-04 41.40 41.82 41.25 26,219,700 41.68 16.43
07-01-03 41.05 41.75 41.05 46,615,900 41.62 16.41
Date Open High Low Vol Cls adjCls
06-12-29 41.36 41.65 41.16 13,838,200 41.19 16.24
06-12-28 41.42 41.65 41.28 16,652,600 41.36 16.31
06-12-27 40.94 41.70 40.93 21,569,900 41.60 16.40
06-12-26 40.57 41.03 40.56 13,912,200 40.93 16.14
06-12-22 40.50 41.12 40.50 15,753,300 40.63 16.02
06-12-21 41.10 41.23 40.50 29,215,500 40.80 16.09
06-12-20 40.35 41.46 40.35 46,454,500 41.34 16.30
06-12-19 40.05 40.50 40.00 31,618,700 40.43 15.94
06-12-18 39.93 40.24 39.90 21,412,900 40.03 15.78
Date Open High Low Vol Cls adjCls
06-12-15 39.96 40.27 39.86 34,646,700 39.94 15.75
06-12-14 39.67 39.96 39.49 32,616,900 39.91 15.74
06-12-13 39.90 39.95 39.47 35,282,200 39.67 15.64
06-12-12 40.25 40.29 39.55 44,876,300 39.83 15.70
06-12-11 39.56 40.18 39.43 41,919,700 40.01 15.78
06-12-08 39.93 40.19 39.45 26,042,200 39.64 15.60
06-12-07 40.05 40.22 39.77 28,960,500 39.86 15.68
06-12-06 39.91 40.26 39.89 37,590,100 40.14 15.80
06-12-05 39.75 40.01 39.73 29,060,000 39.91 15.70
Date Open High Low Vol Cls adjCls
06-12-04 39.44 39.92 39.27 20,943,000 39.86 15.68
06-12-01 39.46 39.80 39.21 30,001,400 39.44 15.52
06-11-30 39.26 39.80 39.05 27,603,800 39.46 15.53
06-11-29 39.15 39.45 39.05 25,331,600 39.39 15.50
06-11-28 38.47 38.96 38.37 27,367,100 38.87 15.30
06-11-27 39.39 39.45 38.62 34,432,700 38.64 15.20
06-11-24 39.35 39.79 39.30 8,653,600 39.56 15.57
06-11-22 39.92 39.96 39.45 30,655,800 39.72 15.63
06-11-21 39.67 40.00 39.67 26,868,800 39.99 15.74
Date Open High Low Vol Cls adjCls
06-11-20 39.69 40.05 39.44 45,735,100 39.71 15.63
06-11-17 40.06 40.06 39.01 66,865,900 39.77 15.65
06-11-16 40.00 40.25 39.72 62,878,600 40.13 15.79
06-11-15 40.68 40.85 39.76 39,324,000 39.79 15.66
06-11-14 40.13 40.75 39.90 28,842,700 40.67 16.00
06-11-13 40.00 40.27 39.93 29,836,400 40.22 15.83
06-11-10 39.74 40.00 39.53 27,370,600 39.99 15.74
06-11-09 39.12 39.92 39.11 50,609,200 39.56 15.57
06-11-08 38.70 39.00 38.51 27,529,000 38.88 15.30
Date Open High Low Vol Cls adjCls
06-11-07 38.83 38.99 38.63 23,841,900 38.70 15.23
06-11-06 38.22 38.80 38.22 21,254,400 38.73 15.24
06-11-03 38.59 38.87 38.15 21,341,600 38.22 15.04
06-11-02 38.56 38.83 38.45 16,405,600 38.59 15.19
06-11-01 39.01 39.13 38.49 22,297,200 38.55 15.17
06-10-31 38.90 39.10 38.50 27,768,300 38.74 15.24
06-10-30 38.20 39.10 38.14 22,610,100 38.92 15.32
06-10-27 38.90 39.22 38.25 29,683,600 38.46 15.13
06-10-26 39.19 39.48 39.04 26,738,700 39.17 15.41
Date Open High Low Vol Cls adjCls
06-10-25 39.56 39.68 38.92 32,566,300 39.17 15.41
06-10-24 39.65 39.97 39.06 25,503,100 39.44 15.52
06-10-23 39.20 40.10 39.20 32,438,500 39.87 15.69
06-10-20 39.72 39.72 39.01 25,451,400 39.38 15.50
06-10-19 38.96 39.68 38.76 31,724,700 39.56 15.57
06-10-18 39.12 39.49 38.62 22,322,300 39.01 15.35
06-10-17 38.52 39.15 38.27 26,037,500 39.06 15.37
06-10-16 38.86 39.11 38.69 19,328,100 38.76 15.25
06-10-13 38.22 39.00 38.22 27,856,600 38.86 15.29
Date Open High Low Vol Cls adjCls
06-10-12 38.04 38.57 38.00 34,422,500 38.42 15.12
06-10-11 37.93 38.33 37.78 36,070,100 37.87 14.90
06-10-10 38.05 38.15 37.61 23,201,600 37.93 14.93
06-10-09 37.57 38.00 37.44 24,609,100 38.00 14.95
06-10-06 37.55 38.05 37.48 30,163,700 37.72 14.84
06-10-05 37.62 37.84 37.47 27,041,200 37.84 14.89
06-10-04 37.10 38.14 37.10 33,425,000 38.02 14.96
06-10-03 37.20 37.50 36.85 37,319,500 37.42 14.72
06-10-02 36.84 37.74 36.70 47,568,300 37.66 14.82
Date Open High Low Vol Cls adjCls
06-09-29 36.50 37.11 36.50 51,276,000 36.69 14.44
06-09-28 35.20 36.02 35.01 32,976,500 35.97 14.15
06-09-27 35.40 35.75 35.15 35,113,500 35.39 13.93
06-09-26 35.82 35.98 35.52 31,183,000 35.70 14.05
06-09-25 35.20 35.87 34.93 45,322,900 35.71 14.05
06-09-22 34.40 35.22 34.15 50,696,600 35.11 13.82
06-09-21 36.05 36.25 34.55 91,471,700 34.87 13.72
06-09-20 36.35 36.84 36.26 28,679,100 36.78 14.47
06-09-19 36.18 36.49 36.01 21,575,400 36.35 14.30
Date Open High Low Vol Cls adjCls
06-09-18 36.00 36.59 35.79 19,585,500 36.40 14.32
06-09-15 36.48 36.88 36.11 31,531,500 36.18 14.24
06-09-14 36.05 36.49 36.05 22,085,600 36.25 14.26
06-09-13 36.75 36.75 35.87 34,140,200 36.37 14.31
06-09-12 36.21 37.25 36.21 44,901,200 36.92 14.53
06-09-11 35.75 36.62 35.71 26,735,100 36.36 14.31
06-09-08 35.22 36.18 35.20 29,317,200 36.17 14.20
06-09-07 35.45 35.75 35.21 26,711,100 35.42 13.91
06-09-06 35.90 36.16 35.84 23,055,400 35.84 14.07
Date Open High Low Vol Cls adjCls
06-09-05 36.50 36.54 36.20 19,974,800 36.46 14.32
06-09-01 36.60 36.73 36.41 16,165,800 36.53 14.34
06-08-31 35.80 36.70 35.80 31,731,700 36.56 14.35
06-08-30 35.62 36.09 35.62 27,229,900 36.00 14.13
06-08-29 35.33 35.82 35.25 16,967,700 35.76 14.04
06-08-28 34.90 35.50 34.80 21,675,200 35.28 13.85
06-08-25 35.20 35.45 35.13 14,218,300 35.23 13.83
06-08-24 35.27 35.45 35.17 18,681,500 35.38 13.89
06-08-23 35.20 35.48 35.01 19,835,400 35.26 13.84
Date Open High Low Vol Cls adjCls
06-08-22 34.90 35.40 34.82 21,159,200 35.02 13.75
06-08-21 35.27 35.35 34.87 28,184,700 34.89 13.70
06-08-18 35.27 35.68 35.09 59,593,800 35.52 13.95
06-08-17 36.60 36.73 34.75 126,866,200 35.15 13.80
06-08-16 34.20 36.23 34.08 55,282,500 34.43 13.52
06-08-15 33.70 34.14 33.56 37,151,900 33.99 13.35
06-08-14 33.25 33.85 33.22 22,414,200 33.29 13.07
06-08-11 32.80 33.08 32.68 19,443,700 33.05 12.98
06-08-10 32.90 33.20 32.65 22,443,900 33.01 12.96
Date Open High Low Vol Cls adjCls
06-08-09 33.26 33.55 32.97 22,036,500 33.06 12.98
06-08-08 33.01 33.45 32.88 29,047,700 32.89 12.91
06-08-07 32.26 33.08 32.14 22,635,700 32.74 12.85
06-08-04 33.00 33.06 32.23 26,866,200 32.44 12.74
06-08-03 32.45 32.89 32.08 16,174,800 32.59 12.80
06-08-02 31.57 32.74 31.55 29,073,200 32.50 12.76
06-08-01 31.57 31.77 31.30 21,408,100 31.67 12.43
06-07-31 31.86 32.09 31.79 19,660,600 31.91 12.53
06-07-28 32.28 32.41 31.92 23,413,900 32.11 12.61
Date Open High Low Vol Cls adjCls
06-07-27 31.76 32.58 31.65 34,566,800 32.19 12.64
06-07-26 30.57 32.19 30.57 46,299,700 31.75 12.47
06-07-25 31.15 31.57 30.90 29,448,700 31.33 12.30
06-07-24 30.48 31.41 30.48 28,375,200 31.07 12.20
06-07-21 31.03 31.10 29.98 50,118,000 30.52 11.98
06-07-20 32.15 32.76 31.77 22,595,800 31.80 12.49
06-07-19 31.15 32.32 30.95 39,206,600 32.25 12.66
06-07-18 30.80 31.28 30.44 31,158,100 30.95 12.15
06-07-17 30.78 31.47 30.62 23,930,900 31.20 12.25
Date Open High Low Vol Cls adjCls
06-07-14 31.00 31.27 30.71 34,690,700 30.76 12.08
06-07-13 31.67 31.79 30.80 31,176,400 31.22 12.26
06-07-12 32.32 32.52 31.56 27,982,600 31.67 12.43
06-07-11 31.80 32.69 31.66 30,536,000 32.54 12.78
06-07-10 32.85 32.95 31.57 30,724,300 31.93 12.54
06-07-07 32.95 33.31 32.74 35,165,700 32.85 12.90
06-07-06 32.59 33.43 32.55 27,904,600 33.10 13.00
06-07-05 32.70 33.24 32.68 36,641,900 32.77 12.87
06-07-03 31.55 32.69 31.50 21,245,100 32.51 12.76
Date Open High Low Vol Cls adjCls
06-06-30 32.09 32.32 31.57 47,106,700 31.68 12.44
06-06-29 31.70 32.05 31.38 29,322,300 32.03 12.58
06-06-28 32.10 32.19 31.04 35,107,800 31.59 12.40
06-06-27 32.52 32.59 31.90 28,713,200 31.94 12.54
06-06-26 32.90 33.20 32.30 23,983,500 32.49 12.76
06-06-23 32.91 33.14 32.62 22,803,000 32.66 12.82
06-06-22 33.62 33.94 32.94 44,242,400 32.97 12.95
06-06-21 32.95 34.04 32.92 50,708,800 33.74 13.25
06-06-20 33.30 33.47 32.63 33,110,800 32.86 12.90
Date Open High Low Vol Cls adjCls
06-06-19 33.06 34.00 33.06 71,087,800 33.57 13.18
06-06-16 31.90 33.25 31.90 79,815,700 33.04 12.97
06-06-15 30.25 31.92 30.20 52,885,900 31.88 12.52
06-06-14 29.88 30.15 29.75 27,802,200 30.14 11.83
06-06-13 29.87 30.18 29.40 38,152,100 29.79 11.70
06-06-12 29.94 30.17 29.69 29,296,100 29.87 11.73
06-06-09 30.00 30.12 29.71 40,624,900 29.94 11.72
06-06-08 30.90 30.91 29.00 51,628,800 30.06 11.77
06-06-07 31.00 31.37 30.91 27,749,600 30.93 12.11
Date Open High Low Vol Cls adjCls
06-06-06 31.80 31.80 30.58 36,266,100 30.90 12.10
06-06-05 32.15 32.42 31.57 19,570,100 31.59 12.37
06-06-02 32.41 32.46 32.02 19,831,400 32.40 12.69
06-06-01 32.13 32.50 31.89 22,932,300 32.43 12.70
06-05-31 31.95 32.43 31.76 26,209,300 32.38 12.68
06-05-30 32.30 32.48 31.91 17,361,700 31.92 12.50
06-05-26 32.23 32.62 32.10 17,672,400 32.54 12.74
06-05-25 32.38 32.54 32.03 20,571,500 32.27 12.64
06-05-24 32.20 32.71 32.02 27,154,400 32.37 12.68
Date Open High Low Vol Cls adjCls
06-05-23 32.57 33.05 32.11 32,552,200 32.11 12.57
06-05-22 31.85 32.53 31.73 28,872,000 32.18 12.60
06-05-19 32.61 32.72 31.29 43,877,700 32.02 12.54
06-05-18 32.35 33.05 32.35 48,920,700 32.48 12.72
06-05-17 32.10 32.72 31.86 74,536,200 32.16 12.59
06-05-16 31.63 31.87 30.50 42,034,600 31.11 12.18
06-05-15 32.12 32.80 31.63 26,631,600 31.63 12.39
06-05-12 32.60 32.69 32.00 19,460,800 32.13 12.58
06-05-11 32.88 32.95 32.14 19,887,800 32.53 12.74
Date Open High Low Vol Cls adjCls
06-05-10 32.94 33.35 32.88 12,669,900 33.08 12.95
06-05-09 33.07 33.41 32.88 21,053,100 33.12 12.97
06-05-08 33.59 33.95 33.35 16,945,700 33.79 13.23
06-05-05 33.47 33.90 33.21 26,915,300 33.87 13.26
06-05-04 32.90 33.40 32.86 17,097,900 33.29 13.04
06-05-03 32.38 33.00 32.38 14,621,700 32.84 12.86
06-05-02 32.75 32.78 32.22 14,514,700 32.32 12.66
06-05-01 32.65 33.00 32.57 17,789,500 32.64 12.78
06-04-28 33.05 33.20 32.25 16,931,200 32.47 12.71
Date Open High Low Vol Cls adjCls
06-04-27 32.70 33.39 32.50 25,032,300 33.26 13.02
06-04-26 33.00 33.00 32.26 19,787,000 32.80 12.84
06-04-25 33.00 33.04 32.35 17,738,200 33.01 12.93
06-04-24 32.84 33.30 32.62 14,533,200 32.90 12.88
06-04-21 33.79 33.98 32.60 22,815,400 32.96 12.91
06-04-20 32.80 33.92 32.62 24,384,900 33.81 13.24
06-04-19 33.50 33.63 32.94 14,326,200 32.99 12.92
06-04-18 32.00 33.65 32.00 25,530,400 33.48 13.11
06-04-17 32.63 32.95 31.95 15,885,700 32.03 12.54
Date Open High Low Vol Cls adjCls
06-04-13 32.43 32.93 32.26 15,504,700 32.62 12.77
06-04-12 32.68 32.82 32.32 14,650,600 32.33 12.66
06-04-11 33.13 33.27 32.50 25,307,100 32.54 12.74
06-04-10 33.28 33.62 33.00 12,624,700 33.10 12.96
06-04-07 34.11 34.17 33.33 16,089,800 33.37 13.07
06-04-06 34.17 34.45 34.02 14,855,100 34.10 13.35
06-04-05 33.60 34.43 33.57 33,190,500 34.36 13.45
06-04-04 33.49 33.75 33.17 21,585,300 33.69 13.19
06-04-03 33.00 33.68 32.89 22,371,700 33.53 13.13
Date Open High Low Vol Cls adjCls
06-03-31 32.58 33.21 32.56 25,993,100 32.90 12.88
06-03-30 32.60 33.24 32.43 21,691,900 32.57 12.75
06-03-29 32.15 33.08 32.10 20,972,700 32.72 12.81
06-03-28 32.95 32.96 32.00 30,757,500 32.07 12.56
06-03-27 32.95 33.27 32.90 20,791,700 33.11 12.97
06-03-24 32.80 33.32 32.76 18,280,100 33.17 12.99
06-03-23 33.12 33.29 32.99 20,923,000 33.00 12.92
06-03-22 32.64 33.50 32.64 30,957,700 33.36 13.06
06-03-21 33.86 34.20 33.51 21,421,300 33.54 13.13
Date Open High Low Vol Cls adjCls
06-03-20 33.95 34.18 33.86 16,352,700 33.96 13.30
06-03-17 34.00 34.20 33.88 32,240,600 34.16 13.38
06-03-16 33.89 34.05 33.79 28,661,500 33.86 13.26
06-03-15 33.35 33.96 33.32 31,048,600 33.89 13.27
06-03-14 33.15 33.57 33.11 22,576,900 33.40 13.08
06-03-13 32.91 33.28 32.75 15,301,900 33.22 13.01
06-03-10 32.76 33.17 32.52 17,710,500 32.99 12.89
06-03-09 32.80 33.09 32.71 21,885,900 32.76 12.80
06-03-08 32.80 33.01 32.65 22,877,200 32.68 12.77
Date Open High Low Vol Cls adjCls
06-03-07 32.72 33.13 32.65 23,141,000 32.96 12.88
06-03-06 33.30 33.54 32.58 24,487,600 32.86 12.84
06-03-03 33.75 33.94 33.26 29,221,400 33.26 12.99
06-03-02 34.00 34.20 33.65 26,040,900 34.19 13.36
06-03-01 33.26 34.06 33.10 32,599,700 34.05 13.30
06-02-28 33.00 33.31 32.42 30,171,400 32.81 12.82
06-02-27 32.35 33.50 32.32 29,196,100 33.41 13.05
06-02-24 32.46 32.46 31.80 22,059,900 32.02 12.51
06-02-23 32.72 32.99 32.25 23,862,200 32.37 12.64
Date Open High Low Vol Cls adjCls
06-02-22 32.20 33.02 31.90 33,023,200 32.94 12.87
06-02-21 33.85 33.97 32.41 41,875,200 32.51 12.70
06-02-17 33.65 34.08 33.54 36,021,600 34.07 13.31
06-02-16 33.04 34.52 32.99 112,853,600 34.02 13.29
06-02-15 32.25 32.53 31.66 44,442,700 31.67 12.37
06-02-14 31.80 32.50 31.65 35,077,600 32.49 12.69
06-02-13 31.20 31.86 31.17 19,689,000 31.74 12.40
06-02-10 31.59 31.60 30.96 21,754,900 31.51 12.31
06-02-09 32.15 32.18 31.42 22,705,700 31.60 12.34
Date Open High Low Vol Cls adjCls
06-02-08 30.58 32.03 30.51 33,535,400 32.01 12.50
06-02-07 30.20 30.63 30.13 16,603,700 30.37 11.86
06-02-06 30.43 30.46 29.84 22,083,000 30.27 11.82
06-02-03 30.62 30.97 30.32 22,913,100 30.56 11.94
06-02-02 31.20 31.42 30.75 19,232,300 30.91 12.07
06-02-01 31.00 31.28 30.77 20,118,100 31.23 12.20
06-01-31 31.15 31.47 30.96 18,752,200 31.18 12.18
06-01-30 31.24 31.47 30.94 15,611,700 31.28 12.22
06-01-27 31.50 31.97 31.06 26,066,000 31.29 12.22
Date Open High Low Vol Cls adjCls
06-01-26 32.14 32.19 31.47 35,521,300 31.60 12.34
06-01-25 31.37 32.27 31.14 41,979,100 32.11 12.54
06-01-24 31.45 31.73 31.32 32,093,500 31.37 12.25
06-01-23 31.69 31.79 31.21 23,498,200 31.34 12.24
06-01-20 32.24 32.48 31.59 34,459,300 31.74 12.40
06-01-19 31.78 32.33 31.61 40,640,100 32.24 12.59
06-01-18 31.20 31.83 31.00 31,604,600 31.67 12.37
06-01-17 31.40 31.70 31.10 22,580,000 31.66 12.37
06-01-13 31.25 31.90 31.25 34,009,400 31.90 12.46
Date Open High Low Vol Cls adjCls
06-01-12 31.10 31.24 30.90 19,088,700 31.02 12.12
06-01-11 31.00 31.38 30.76 46,263,400 31.34 12.24
06-01-10 30.26 30.84 30.15 29,466,100 30.78 12.02
06-01-09 30.01 30.70 30.00 27,414,500 30.62 11.96
06-01-06 29.50 30.29 29.50 35,942,600 30.24 11.81
06-01-05 29.50 29.57 29.23 24,501,200 29.40 11.48
06-01-04 28.78 29.65 28.76 25,552,200 29.61 11.57
06-01-03 29.28 29.28 28.37 35,097,000 28.77 11.24
05-12-30 28.53 28.78 28.35 14,376,900 28.63 11.18
Date Open High Low Vol Cls adjCls
05-12-29 28.70 28.93 28.70 17,865,300 28.74 11.23
05-12-28 28.69 28.90 28.68 14,770,800 28.80 11.25
05-12-27 28.88 29.00 28.74 16,231,400 28.74 11.23
05-12-23 28.76 29.04 28.60 17,976,900 28.77 11.24
05-12-22 28.90 29.19 28.71 27,010,800 28.90 11.29
05-12-21 28.85 29.15 28.67 26,946,500 28.77 11.24
05-12-20 28.80 28.90 28.72 35,587,400 28.85 11.27
05-12-19 28.81 29.17 28.75 36,503,400 28.87 11.28
05-12-16 29.27 29.40 28.92 30,458,700 28.92 11.30
Date Open High Low Vol Cls adjCls
05-12-15 29.67 29.80 29.20 19,443,900 29.20 11.41
05-12-14 29.08 29.72 28.90 35,424,500 29.61 11.57
05-12-13 29.65 29.70 28.67 38,315,500 29.07 11.36
05-12-12 30.00 30.12 29.72 22,301,200 29.97 11.71
05-12-09 29.22 30.00 29.22 20,112,800 29.92 11.66
05-12-08 29.50 29.72 29.09 18,137,400 29.23 11.39
05-12-07 29.51 29.90 29.38 24,082,400 29.52 11.50
05-12-06 29.93 30.25 29.57 44,883,600 29.62 11.54
05-12-05 29.19 29.84 29.00 35,808,900 29.79 11.61
Date Open High Low Vol Cls adjCls
05-12-02 29.51 29.62 29.11 32,407,100 29.23 11.39
05-12-01 29.52 29.90 29.52 43,411,500 29.56 11.52
05-11-30 30.00 30.13 29.60 33,464,500 29.67 11.56
05-11-29 29.97 30.08 29.82 24,067,900 29.96 11.67
05-11-28 29.65 29.98 29.51 26,495,600 29.96 11.67
05-11-25 29.38 29.83 29.17 9,139,800 29.73 11.58
05-11-23 29.11 29.64 29.11 20,289,900 29.38 11.45
05-11-22 28.86 29.78 28.80 30,259,700 29.35 11.43
05-11-21 29.30 29.47 29.12 21,505,600 29.28 11.41
Date Open High Low Vol Cls adjCls
05-11-18 30.11 30.17 29.01 90,992,800 29.40 11.45
05-11-17 28.50 29.30 28.48 46,839,200 29.00 11.30
05-11-16 28.15 28.57 27.98 29,160,900 28.27 11.01
05-11-15 27.90 28.70 27.90 28,913,600 28.12 10.96
05-11-14 28.14 28.27 27.68 27,559,600 28.20 10.99
05-11-11 28.24 28.75 28.24 22,975,900 28.52 11.11
05-11-10 28.13 28.41 27.73 21,611,700 28.27 11.01
05-11-09 28.40 28.63 28.21 15,893,800 28.23 11.00
05-11-08 28.29 28.74 28.22 18,238,900 28.54 11.12
Date Open High Low Vol Cls adjCls
05-11-07 28.51 28.84 28.42 18,880,800 28.73 11.19
05-11-04 28.75 28.75 28.20 19,509,900 28.53 11.11
05-11-03 28.79 29.04 28.56 22,470,100 28.74 11.20
05-11-02 28.25 29.09 28.00 30,217,400 28.79 11.22
05-11-01 27.81 28.55 27.81 40,376,300 28.28 11.02
05-10-31 27.96 28.20 27.82 29,017,500 28.04 10.92
05-10-28 27.05 28.09 26.81 29,157,600 27.96 10.89
05-10-27 26.82 26.99 26.50 26,059,800 26.80 10.44
05-10-26 25.53 27.69 25.53 33,953,300 26.96 10.50
Date Open High Low Vol Cls adjCls
05-10-25 27.80 28.19 27.40 21,680,200 27.48 10.71
05-10-24 27.65 28.29 27.50 18,611,300 28.25 11.01
05-10-21 27.55 27.94 27.35 18,907,000 27.57 10.74
05-10-20 27.67 28.21 27.27 19,838,900 27.42 10.68
05-10-19 27.40 27.67 27.04 20,692,000 27.64 10.77
05-10-18 27.30 27.92 27.23 19,127,700 27.73 10.80
05-10-17 27.55 27.85 27.26 13,329,400 27.38 10.67
05-10-14 27.24 27.59 26.90 17,439,800 27.54 10.73
05-10-13 26.70 27.41 26.60 26,402,000 27.24 10.61
Date Open High Low Vol Cls adjCls
05-10-12 26.95 27.50 26.83 34,667,800 27.30 10.64
05-10-11 26.67 27.32 26.67 23,698,800 27.24 10.61
05-10-10 27.27 27.37 26.64 25,454,500 26.67 10.39
05-10-07 26.80 27.15 26.63 29,401,500 27.10 10.56
05-10-06 27.54 27.68 26.69 35,161,300 26.89 10.48
05-10-05 28.55 28.55 27.45 34,950,600 27.47 10.70
05-10-04 28.20 29.04 28.15 49,214,500 28.55 11.12
05-10-03 29.20 29.33 28.69 27,177,700 28.90 11.26
05-09-30 29.13 29.44 28.66 28,052,600 29.20 11.38
Date Open High Low Vol Cls adjCls
05-09-29 28.35 29.15 28.16 24,417,100 28.94 11.27
05-09-28 28.55 28.79 28.20 19,674,900 28.52 11.11
05-09-27 28.93 28.93 28.33 24,315,800 28.37 11.05
05-09-26 28.73 29.10 28.65 32,617,600 28.94 11.27
05-09-23 27.90 28.61 27.46 25,364,400 28.47 11.09
05-09-22 28.09 28.33 27.63 26,415,000 28.01 10.91
05-09-21 28.00 28.36 27.63 24,713,000 28.09 10.94
05-09-20 28.88 29.51 28.18 39,339,200 28.28 11.02
05-09-19 28.36 28.90 28.29 31,513,900 28.88 11.25
Date Open High Low Vol Cls adjCls
05-09-16 27.99 28.35 27.88 38,175,600 28.34 11.04
05-09-15 27.45 27.87 27.41 21,327,700 27.87 10.86
05-09-14 27.46 27.77 27.42 16,889,800 27.50 10.71
05-09-13 27.70 27.74 27.46 17,612,000 27.53 10.73
05-09-12 27.80 27.82 27.66 15,640,400 27.74 10.81
05-09-09 27.85 27.98 27.68 35,063,100 27.81 10.80
05-09-08 27.60 27.87 27.50 37,508,900 27.85 10.82
05-09-07 27.50 27.67 27.43 26,949,400 27.46 10.67
05-09-06 27.65 27.85 27.22 41,147,200 27.25 10.59
Date Open High Low Vol Cls adjCls
05-09-02 27.75 27.92 27.60 19,573,400 27.60 10.72
05-09-01 27.65 27.90 27.37 24,624,500 27.90 10.84
05-08-31 26.95 27.88 26.95 44,434,200 27.76 10.78
05-08-30 26.72 27.17 26.66 30,683,800 27.10 10.53
05-08-29 26.90 26.98 26.50 27,197,100 26.69 10.37
05-08-26 27.00 27.25 26.74 30,929,500 27.01 10.49
05-08-25 26.48 27.04 26.41 30,015,000 26.90 10.45
05-08-24 26.90 27.09 26.63 36,623,900 26.72 10.38
05-08-23 26.60 26.73 26.50 27,762,200 26.71 10.38
Date Open High Low Vol Cls adjCls
05-08-22 26.49 26.83 26.38 29,108,700 26.53 10.31
05-08-19 26.66 26.68 26.40 24,104,600 26.49 10.29
05-08-18 26.45 26.79 26.40 51,593,700 26.65 10.35
05-08-17 25.69 27.24 25.69 137,035,100 26.82 10.42
05-08-16 24.25 25.25 23.66 28,745,600 23.70 9.21
05-08-15 24.01 24.29 23.89 16,795,100 24.09 9.36
05-08-12 23.70 24.24 23.68 23,183,300 24.03 9.33
05-08-11 24.00 24.44 23.94 19,378,900 24.18 9.39
05-08-10 24.59 24.70 24.09 14,886,000 24.14 9.38
Date Open High Low Vol Cls adjCls
05-08-09 24.70 24.80 24.44 15,247,700 24.55 9.54
05-08-08 24.75 24.92 24.50 11,310,600 24.61 9.56
05-08-05 24.39 24.80 24.28 19,991,500 24.68 9.59
05-08-04 24.62 24.93 24.36 18,743,000 24.46 9.50
05-08-03 24.20 24.66 24.15 17,629,700 24.61 9.56
05-08-02 24.50 24.60 24.22 14,968,800 24.32 9.45
05-08-01 24.63 24.68 24.40 16,457,700 24.50 9.52
05-07-29 24.39 24.77 24.32 20,260,800 24.62 9.56
05-07-28 24.60 24.66 24.36 16,695,800 24.49 9.51
Date Open High Low Vol Cls adjCls
05-07-27 24.32 24.87 24.19 21,450,800 24.78 9.63
05-07-26 24.25 24.48 24.03 16,092,200 24.36 9.46
05-07-25 24.07 24.50 24.06 13,846,400 24.30 9.44
05-07-22 24.25 24.35 23.96 19,324,100 24.18 9.39
05-07-21 24.60 24.70 24.25 20,380,800 24.29 9.44
05-07-20 24.35 24.94 24.22 29,521,600 24.73 9.61
05-07-19 24.93 25.03 24.40 38,927,400 24.52 9.53
05-07-18 24.94 25.07 24.79 33,465,300 24.92 9.68
05-07-15 24.63 24.99 24.63 38,985,300 24.94 9.69
Date Open High Low Vol Cls adjCls
05-07-14 24.68 24.73 24.51 32,854,100 24.62 9.56
05-07-13 24.05 24.58 24.04 27,185,200 24.42 9.49
05-07-12 24.15 24.25 24.00 21,253,700 24.11 9.37
05-07-11 24.35 24.44 24.09 22,110,300 24.13 9.37
05-07-08 23.90 24.31 23.90 25,929,900 24.28 9.43
05-07-07 23.60 24.17 23.50 31,605,300 24.15 9.38
05-07-06 23.80 24.43 23.71 24,035,900 23.96 9.31
05-07-05 23.10 23.80 23.05 24,037,300 23.71 9.21
05-07-01 23.85 23.88 23.46 17,815,700 23.48 9.12
Date Open High Low Vol Cls adjCls
05-06-30 23.82 24.08 23.50 24,561,500 23.51 9.13
05-06-29 23.75 24.20 23.69 17,040,000 24.07 9.35
05-06-28 23.65 23.80 23.45 15,832,200 23.66 9.19
05-06-27 23.70 23.75 23.33 15,681,500 23.51 9.13
05-06-24 24.25 24.26 23.64 22,215,100 23.80 9.25
05-06-23 24.45 24.58 24.17 25,955,200 24.39 9.47
05-06-22 24.58 24.70 24.42 27,440,900 24.50 9.52
05-06-21 23.84 24.70 23.73 38,591,800 24.61 9.56
05-06-20 23.73 23.93 23.60 18,550,500 23.85 9.26
Date Open High Low Vol Cls adjCls
05-06-17 24.08 24.15 23.81 30,396,200 23.91 9.29
05-06-16 23.70 24.00 23.68 25,601,800 23.90 9.28
05-06-15 23.75 24.01 23.34 23,847,900 23.88 9.28
05-06-14 23.78 23.88 23.65 22,104,300 23.85 9.26
05-06-13 23.30 23.90 23.25 42,080,700 23.89 9.28
05-06-10 22.98 23.50 22.85 29,315,700 23.50 9.10
05-06-09 22.39 22.94 22.38 17,898,300 22.76 8.81
05-06-08 22.60 22.64 22.39 13,070,400 22.43 8.68
05-06-07 22.53 22.78 22.50 11,719,300 22.51 8.71
Date Open High Low Vol Cls adjCls
05-06-06 22.73 22.95 22.50 12,606,900 22.58 8.74
05-06-03 22.55 22.77 22.51 15,092,500 22.72 8.80
05-06-02 22.53 22.71 22.45 15,305,200 22.68 8.78
05-06-01 22.45 22.79 22.45 18,204,600 22.68 8.78
05-05-31 22.55 22.62 22.46 24,547,900 22.51 8.71
05-05-27 22.80 22.94 22.70 12,268,400 22.77 8.82
05-05-26 22.82 23.25 22.77 26,846,800 23.00 8.90
05-05-25 22.51 22.83 22.47 19,181,800 22.82 8.83
05-05-24 22.42 22.73 22.35 15,814,300 22.72 8.80
Date Open High Low Vol Cls adjCls
05-05-23 22.41 22.73 22.41 23,431,000 22.55 8.73
05-05-20 22.50 22.75 22.44 22,933,200 22.50 8.71
05-05-19 22.35 22.55 22.23 28,148,400 22.51 8.71
05-05-18 22.09 22.81 21.85 75,390,800 22.55 8.73
05-05-17 20.78 21.55 20.75 35,369,400 21.55 8.34
05-05-16 20.56 21.05 20.43 20,878,000 21.01 8.13
05-05-13 20.26 20.75 20.12 28,310,200 20.62 7.98
05-05-12 20.45 20.54 20.15 21,067,000 20.15 7.80
05-05-11 20.48 20.56 20.23 19,020,700 20.56 7.96
Date Open High Low Vol Cls adjCls
05-05-10 20.50 20.59 20.30 20,316,500 20.45 7.92
05-05-09 20.45 20.80 20.43 19,951,700 20.74 8.03
05-05-06 20.95 21.09 20.82 14,363,900 20.98 8.12
05-05-05 20.98 21.07 20.69 14,968,300 20.93 8.10
05-05-04 21.00 21.15 20.77 19,107,400 21.03 8.14
05-05-03 20.97 21.27 20.81 19,850,100 21.00 8.13
05-05-02 20.57 21.00 20.55 27,362,900 20.97 8.12
05-04-29 20.30 20.57 20.24 26,060,900 20.47 7.92
05-04-28 19.95 20.44 19.81 32,095,700 20.30 7.86
Date Open High Low Vol Cls adjCls
05-04-27 20.25 20.28 19.94 39,184,600 20.17 7.81
05-04-26 20.65 20.65 20.25 35,536,500 20.47 7.92
05-04-25 21.00 21.12 20.91 13,594,500 21.10 8.17
05-04-22 20.95 21.09 20.65 22,325,400 20.78 8.04
05-04-21 20.70 21.23 20.65 22,909,400 21.08 8.16
05-04-20 20.55 20.77 20.53 18,677,400 20.59 7.97
05-04-19 20.44 20.76 20.44 19,168,200 20.65 7.99
05-04-18 20.65 20.78 20.19 36,416,200 20.44 7.91
05-04-15 21.50 21.51 20.76 44,482,200 20.84 8.07
Date Open High Low Vol Cls adjCls
05-04-14 21.87 21.87 21.66 31,113,800 21.75 8.42
05-04-13 21.55 22.06 21.54 27,768,800 21.95 8.50
05-04-12 21.45 21.80 21.36 15,552,900 21.71 8.40
05-04-11 21.65 21.81 21.48 15,704,400 21.57 8.35
05-04-08 21.75 21.89 21.61 14,928,200 21.64 8.38
05-04-07 21.77 21.94 21.56 16,299,200 21.80 8.44
05-04-06 21.69 21.97 21.56 22,565,000 21.77 8.43
05-04-05 21.85 22.11 21.55 27,712,800 21.56 8.35
05-04-04 21.71 21.92 21.55 34,235,400 21.91 8.48
Date Open High Low Vol Cls adjCls
05-04-01 21.95 22.04 21.42 36,033,100 21.71 8.40
05-03-31 21.95 22.04 21.79 44,812,200 21.94 8.49
05-03-30 21.50 22.14 21.28 98,579,600 22.00 8.52
05-03-29 19.79 21.85 19.76 99,364,800 21.78 8.43
05-03-28 19.82 19.97 19.60 16,951,900 19.79 7.66
05-03-24 19.73 20.01 19.68 14,129,800 19.81 7.67
05-03-23 19.75 19.90 19.57 28,018,200 19.76 7.65
05-03-22 20.15 20.29 19.94 21,641,000 20.01 7.75
05-03-21 20.05 20.28 20.03 21,861,200 20.15 7.80
Date Open High Low Vol Cls adjCls
05-03-18 20.38 20.39 20.07 43,132,600 20.10 7.78
05-03-17 20.15 20.50 20.12 21,591,100 20.38 7.89
05-03-16 20.00 20.26 19.90 25,497,600 20.22 7.83
05-03-15 20.22 20.33 19.91 19,027,900 20.14 7.80
05-03-14 20.05 20.29 19.99 19,928,500 20.20 7.82
05-03-11 20.52 20.65 19.85 31,485,500 19.94 7.69
05-03-10 20.59 20.65 20.28 15,334,100 20.59 7.94
05-03-09 20.80 21.04 20.49 21,827,800 20.64 7.96
05-03-08 20.78 20.96 20.74 17,929,600 20.92 8.07
Date Open High Low Vol Cls adjCls
05-03-07 20.51 21.02 20.50 30,046,700 20.87 8.05
05-03-04 20.90 20.94 20.54 24,593,500 20.56 7.93
05-03-03 20.66 20.90 20.55 17,119,200 20.81 8.02
05-03-02 20.40 20.84 20.32 15,733,500 20.70 7.98
05-03-01 20.75 20.80 20.35 19,472,900 20.72 7.99
05-02-28 20.45 20.88 20.45 19,906,300 20.80 8.02
05-02-25 20.27 20.74 20.26 15,645,400 20.66 7.97
05-02-24 20.15 20.56 19.90 26,208,900 20.44 7.88
05-02-23 20.56 20.60 20.24 22,046,200 20.36 7.85
Date Open High Low Vol Cls adjCls
05-02-22 20.75 21.11 20.57 21,491,500 20.57 7.93
05-02-18 20.87 21.21 20.76 20,896,500 21.00 8.10
05-02-17 21.17 21.48 20.80 50,631,000 20.86 8.04
05-02-16 20.90 21.25 20.83 38,110,900 21.06 8.12
05-02-15 20.68 21.16 20.65 35,657,900 21.12 8.14
05-02-14 20.95 21.10 20.55 41,418,300 20.77 8.01
05-02-11 21.25 21.50 21.20 37,891,100 21.30 8.21
05-02-10 21.20 21.54 21.04 57,507,000 21.48 8.28
05-02-09 22.10 22.26 21.02 224,996,000 21.53 8.30
Date Open High Low Vol Cls adjCls
05-02-08 20.32 20.44 20.12 17,948,700 20.14 7.77
05-02-07 20.45 20.52 20.30 12,264,500 20.37 7.85
05-02-04 19.82 20.51 19.81 20,447,100 20.45 7.89
05-02-03 19.75 20.30 19.70 20,923,200 19.90 7.67
05-02-02 19.79 19.83 19.56 17,306,000 19.57 7.55
05-02-01 19.70 20.14 19.67 20,330,600 19.82 7.64
05-01-31 19.42 19.77 19.41 20,895,400 19.59 7.55
05-01-28 19.40 19.48 18.89 40,191,800 19.34 7.46
05-01-27 19.58 19.71 19.27 23,593,300 19.49 7.52
Date Open High Low Vol Cls adjCls
05-01-26 19.69 19.81 19.49 26,468,300 19.59 7.55
05-01-25 19.95 19.98 19.63 25,210,900 19.66 7.58
05-01-24 19.95 20.19 19.83 24,905,300 19.89 7.67
05-01-21 19.93 20.20 19.93 24,270,000 19.99 7.71
05-01-20 19.92 20.31 19.91 19,998,600 20.02 7.72
05-01-19 20.43 20.49 20.25 18,587,100 20.28 7.82
05-01-18 20.03 20.57 19.97 31,857,900 20.43 7.88
05-01-14 19.93 20.13 19.79 21,118,300 20.07 7.74
05-01-13 20.06 20.29 19.91 21,799,100 19.95 7.69
Date Open High Low Vol Cls adjCls
05-01-12 20.05 20.15 19.63 27,833,500 20.04 7.73
05-01-11 20.30 20.31 19.50 46,168,000 20.05 7.73
05-01-10 20.69 20.86 20.59 18,342,400 20.81 8.02
05-01-07 20.95 21.00 20.77 30,230,800 20.84 8.04
05-01-06 21.04 21.16 20.82 19,883,600 20.96 8.08
05-01-05 20.85 21.15 20.81 25,067,800 21.00 8.10
05-01-04 21.05 21.16 20.58 20,448,400 20.91 8.06
05-01-03 21.12 21.25 20.99 18,188,700 21.05 8.12
04-12-31 21.13 21.20 20.93 11,881,600 20.97 8.09
Date Open High Low Vol Cls adjCls
04-12-30 21.14 21.22 21.10 9,024,700 21.13 8.15
04-12-29 21.09 21.26 21.04 12,202,600 21.20 8.17
04-12-28 21.04 21.25 20.93 12,162,500 21.23 8.19
04-12-27 20.91 21.21 20.81 13,751,500 21.09 8.13
04-12-23 21.12 21.22 21.00 9,432,500 21.06 8.12
04-12-22 21.17 21.24 21.00 14,901,200 21.21 8.18
04-12-21 20.98 21.24 20.97 19,343,700 21.21 8.18
04-12-20 20.96 21.17 20.91 16,230,300 20.98 8.09
04-12-17 21.05 21.09 20.78 34,528,000 20.96 8.08
Date Open High Low Vol Cls adjCls
04-12-16 20.56 21.06 20.53 27,887,200 21.05 8.12
04-12-15 20.53 20.73 20.50 24,322,400 20.71 7.99
04-12-14 20.75 20.80 20.55 16,975,700 20.60 7.94
04-12-13 20.88 20.93 20.34 16,194,600 20.70 7.98
04-12-10 20.92 21.03 20.50 17,355,900 20.81 7.99
04-12-09 21.20 21.20 20.42 25,518,100 20.87 8.02
04-12-08 21.16 21.20 20.94 23,484,300 21.02 8.07
04-12-07 21.20 21.58 21.03 27,926,200 21.08 8.10
04-12-06 20.84 21.46 20.76 27,499,900 21.33 8.19
Date Open High Low Vol Cls adjCls
04-12-03 20.76 21.01 20.72 30,396,600 20.99 8.06
04-12-02 20.40 20.70 20.38 17,193,000 20.57 7.90
04-12-01 20.09 20.53 20.00 21,633,800 20.52 7.88
04-11-30 19.98 20.07 19.88 17,202,900 20.00 7.68
04-11-29 20.12 20.25 19.89 17,941,200 20.10 7.72
04-11-26 20.07 20.17 20.07 5,252,900 20.17 7.75
04-11-24 20.13 20.25 20.03 12,820,500 20.14 7.74
04-11-23 20.11 20.25 19.99 17,963,000 20.16 7.74
04-11-22 20.01 20.23 19.95 22,079,000 20.20 7.76
Date Open High Low Vol Cls adjCls
04-11-19 20.25 20.34 20.08 22,690,500 20.08 7.71
04-11-18 20.19 20.37 20.07 27,222,200 20.26 7.78
04-11-17 21.26 21.32 20.02 85,922,300 20.20 7.76
04-11-16 19.35 19.80 19.18 36,841,700 19.68 7.56
04-11-15 19.30 19.50 19.25 27,909,500 19.42 7.46
04-11-12 19.26 19.45 19.00 33,192,700 19.34 7.43
04-11-11 18.91 19.49 18.85 26,767,300 19.25 7.39
04-11-10 19.52 19.58 18.93 35,397,600 18.97 7.29
04-11-09 19.86 20.00 19.70 20,612,000 19.70 7.57
Date Open High Low Vol Cls adjCls
04-11-08 19.60 19.91 19.60 17,762,700 19.81 7.61
04-11-05 19.77 19.96 19.62 23,002,100 19.69 7.56
04-11-04 19.00 19.59 18.95 20,218,100 19.53 7.50
04-11-03 19.38 19.48 18.96 22,749,100 19.00 7.30
04-11-02 18.77 19.31 18.56 21,153,700 19.00 7.30
04-11-01 18.57 18.91 18.50 19,001,300 18.76 7.21
04-10-29 18.31 18.68 18.31 23,023,700 18.66 7.17
04-10-28 18.30 18.56 18.28 17,538,000 18.49 7.10
04-10-27 17.90 18.56 17.87 25,724,000 18.45 7.09
Date Open High Low Vol Cls adjCls
04-10-26 18.00 18.09 17.59 28,635,700 17.86 6.86
04-10-25 17.70 18.04 17.68 15,702,200 17.91 6.88
04-10-22 18.23 18.36 17.93 17,749,200 17.94 6.89
04-10-21 18.19 18.49 18.13 16,564,100 18.36 7.05
04-10-20 18.10 18.26 17.97 21,393,100 18.23 7.00
04-10-19 18.31 18.49 18.20 22,189,800 18.24 7.01
04-10-18 18.20 18.33 18.05 26,480,400 18.25 7.01
04-10-15 18.38 18.53 18.20 22,022,000 18.21 6.99
04-10-14 18.41 18.75 18.21 26,053,000 18.38 7.06
Date Open High Low Vol Cls adjCls
04-10-13 18.75 18.99 18.65 24,834,600 18.90 7.26
04-10-12 18.45 18.69 18.20 18,677,100 18.53 7.12
04-10-11 18.48 18.73 18.38 11,291,900 18.64 7.16
04-10-08 18.93 19.00 18.38 19,524,500 18.56 7.13
04-10-07 19.00 19.15 18.87 17,612,000 19.03 7.31
04-10-06 18.90 19.19 18.84 15,036,800 19.18 7.37
04-10-05 18.68 19.01 18.63 23,823,400 18.98 7.29
04-10-04 19.12 19.45 19.01 21,491,300 19.06 7.32
04-10-01 18.86 19.32 18.86 18,845,400 19.12 7.34
Date Open High Low Vol Cls adjCls
04-09-30 18.52 19.00 18.50 24,156,400 18.75 7.20
04-09-29 18.24 18.52 18.11 18,757,700 18.52 7.11
04-09-28 18.36 18.46 18.08 20,059,100 18.24 7.01
04-09-27 18.35 18.59 18.25 21,960,800 18.40 7.07
04-09-24 18.84 18.93 18.53 25,388,800 18.58 7.14
04-09-23 18.64 18.98 18.64 19,927,900 18.84 7.24
04-09-22 18.62 18.79 18.60 21,188,700 18.62 7.15
04-09-21 18.55 18.77 18.53 19,715,800 18.70 7.18
04-09-20 18.14 18.69 18.14 24,061,500 18.41 7.07
Date Open High Low Vol Cls adjCls
04-09-17 18.26 18.30 18.05 27,237,900 18.11 6.96
04-09-16 18.21 18.36 18.20 14,868,100 18.22 7.00
04-09-15 18.41 18.44 18.12 21,508,900 18.28 7.02
04-09-14 18.46 18.55 18.40 22,020,700 18.40 7.07
04-09-13 18.36 18.74 18.31 20,575,900 18.61 7.15
04-09-10 18.12 18.46 18.12 16,162,500 18.29 6.99
04-09-09 17.93 18.34 17.90 20,783,600 18.12 6.93
04-09-08 17.81 18.03 17.81 23,315,400 17.94 6.86
04-09-07 17.80 18.01 17.80 18,418,800 17.99 6.88
Date Open High Low Vol Cls adjCls
04-09-03 17.75 17.80 17.58 27,929,500 17.70 6.77
04-09-02 17.87 18.04 17.80 13,442,800 18.02 6.89
04-09-01 17.85 17.97 17.75 17,855,400 17.92 6.85
04-08-31 17.87 17.94 17.66 15,743,900 17.89 6.84
04-08-30 18.12 18.26 17.89 18,985,000 17.92 6.85
04-08-27 18.19 18.34 18.19 13,624,400 18.26 6.98
04-08-26 18.07 18.30 18.07 15,746,100 18.19 6.96
04-08-25 17.74 18.22 17.70 24,413,100 18.10 6.92
04-08-24 17.88 18.04 17.56 27,089,000 17.68 6.76
Date Open High Low Vol Cls adjCls
04-08-23 17.70 18.18 17.70 21,236,300 17.88 6.84
04-08-20 17.71 18.15 17.70 30,150,000 18.11 6.93
04-08-19 17.51 17.89 17.50 29,284,800 17.71 6.77
04-08-18 16.73 17.81 16.73 37,767,800 17.53 6.70
04-08-17 16.90 17.05 16.81 30,986,100 16.90 6.46
04-08-16 16.53 16.91 16.51 40,570,100 16.90 6.46
04-08-13 16.93 16.94 16.38 60,167,200 16.50 6.31
04-08-12 17.11 17.11 16.08 178,324,300 16.95 6.48
04-08-11 19.94 19.94 19.14 23,939,900 19.52 7.47
Date Open High Low Vol Cls adjCls
04-08-10 20.04 20.20 19.82 14,707,600 19.95 7.63
04-08-09 19.81 20.10 19.80 13,210,700 19.88 7.60
04-08-06 20.27 20.27 19.77 19,982,300 19.90 7.61
04-08-05 20.51 20.67 20.40 20,577,200 20.50 7.84
04-08-04 20.10 20.55 20.09 15,386,500 20.44 7.82
04-08-03 20.29 20.33 20.16 16,355,600 20.25 7.74
04-08-02 19.75 20.38 19.75 15,768,300 20.37 7.79
04-07-30 20.22 20.36 20.00 15,434,500 20.15 7.71
04-07-29 20.18 20.41 20.10 15,395,300 20.21 7.73
Date Open High Low Vol Cls adjCls
04-07-28 19.76 19.99 19.52 14,234,400 19.93 7.62
04-07-27 19.72 20.11 19.64 16,158,900 20.00 7.65
04-07-26 19.59 19.80 19.44 16,246,800 19.73 7.55
04-07-23 19.97 19.97 19.53 14,214,800 19.58 7.49
04-07-22 19.51 20.00 19.51 16,076,600 19.96 7.63
04-07-21 20.23 20.23 19.67 16,546,700 19.69 7.53
04-07-20 19.68 20.25 19.65 18,477,000 20.00 7.65
04-07-19 19.50 19.91 19.47 17,398,400 19.75 7.55
04-07-16 19.72 19.96 19.58 18,078,200 19.64 7.51
Date Open High Low Vol Cls adjCls
04-07-15 19.86 20.01 19.53 24,263,000 19.65 7.51
04-07-14 19.95 20.05 19.77 25,288,900 19.90 7.61
04-07-13 20.21 20.49 20.17 14,001,200 20.25 7.74
04-07-12 20.00 20.18 19.95 16,195,700 20.11 7.69
04-07-09 20.05 20.25 20.02 17,052,700 20.13 7.70
04-07-08 20.10 20.30 19.92 15,573,900 19.99 7.64
04-07-07 20.01 20.58 20.00 19,229,400 20.26 7.75
04-07-06 20.20 20.25 19.92 21,305,000 20.04 7.66
04-07-02 20.58 20.60 20.22 13,257,600 20.41 7.81
Date Open High Low Vol Cls adjCls
04-07-01 20.85 20.86 20.35 24,226,800 20.58 7.87
04-06-30 20.95 21.20 20.94 18,590,600 21.10 8.07
04-06-29 20.92 21.15 20.90 17,808,500 21.10 8.07
04-06-28 20.88 21.25 20.88 24,496,800 20.98 8.02
04-06-25 20.96 21.12 20.72 24,245,100 20.81 7.96
04-06-24 21.09 21.28 20.96 23,452,000 21.02 8.04
04-06-23 20.84 21.27 20.68 24,520,600 21.13 8.08
04-06-22 20.75 20.97 20.74 20,582,300 20.89 7.99
04-06-21 20.84 21.04 20.78 21,394,400 20.79 7.95
Date Open High Low Vol Cls adjCls
04-06-18 21.00 21.04 20.71 21,368,600 20.92 8.00
04-06-17 21.30 21.39 20.86 20,403,700 21.09 8.07
04-06-16 21.62 21.62 21.42 16,747,300 21.50 8.22
04-06-15 21.69 22.00 21.53 15,778,200 21.70 8.30
04-06-14 21.40 21.75 21.40 19,630,600 21.59 8.26
04-06-10 21.92 21.95 21.51 18,417,100 21.75 8.29
04-06-09 22.00 22.18 21.82 31,982,300 21.92 8.35
04-06-08 21.50 22.00 21.49 23,507,000 22.00 8.38
04-06-07 21.47 21.69 21.41 17,911,300 21.66 8.25
Date Open High Low Vol Cls adjCls
04-06-04 21.17 21.42 21.16 19,243,700 21.26 8.10
04-06-03 21.13 21.28 21.05 14,530,800 21.12 8.05
04-06-02 21.22 21.35 21.08 14,788,000 21.31 8.12
04-06-01 21.24 21.30 21.06 22,025,900 21.17 8.07
04-05-28 21.35 21.40 21.08 21,682,200 21.24 8.09
04-05-27 21.47 21.50 21.05 17,194,100 21.14 8.05
04-05-26 21.00 21.32 20.95 15,496,600 21.25 8.10
04-05-25 20.78 21.07 20.59 17,923,200 21.02 8.01
04-05-24 20.90 20.99 20.52 21,780,400 20.74 7.90
Date Open High Low Vol Cls adjCls
04-05-21 20.89 20.99 20.58 19,421,900 20.82 7.93
04-05-20 20.68 20.92 20.60 22,668,500 20.73 7.90
04-05-19 21.20 21.34 20.55 72,405,100 20.55 7.83
04-05-18 19.69 19.98 19.60 21,494,600 19.83 7.56
04-05-17 19.28 19.70 19.21 19,353,200 19.50 7.43
04-05-14 19.99 20.02 19.50 33,484,300 19.61 7.47
04-05-13 19.92 20.45 19.86 23,841,900 20.03 7.63
04-05-12 19.85 20.18 19.75 24,265,200 20.11 7.66
04-05-11 20.05 20.22 19.90 24,761,500 20.11 7.66
Date Open High Low Vol Cls adjCls
04-05-10 19.85 19.94 19.55 31,115,400 19.92 7.59
04-05-07 19.80 20.24 19.76 36,548,600 20.00 7.62
04-05-06 19.79 19.99 19.75 29,203,400 19.78 7.54
04-05-05 20.00 20.34 19.90 27,580,100 20.00 7.62
04-05-04 19.86 20.08 19.80 34,942,900 19.88 7.57
04-05-03 19.95 20.05 19.62 29,736,200 19.65 7.49
04-04-30 20.17 20.26 19.68 29,170,100 19.70 7.51
04-04-29 20.84 20.94 20.00 30,234,100 20.24 7.71
04-04-28 21.05 21.13 20.66 26,975,200 20.70 7.89
Date Open High Low Vol Cls adjCls
04-04-27 21.60 21.70 21.22 22,380,200 21.26 8.10
04-04-26 21.67 21.78 21.38 19,432,200 21.67 8.26
04-04-23 21.85 22.00 21.22 25,477,100 21.67 8.26
04-04-22 21.30 21.97 21.18 25,293,700 21.81 8.31
04-04-21 21.08 21.39 20.77 30,455,400 21.32 8.12
04-04-20 21.70 21.79 21.15 23,616,900 21.16 8.06
04-04-19 21.83 21.90 21.52 18,637,700 21.72 8.28
04-04-16 21.89 22.00 21.45 28,174,400 22.00 8.38
04-04-15 22.05 22.13 21.66 22,594,900 21.89 8.34
Date Open High Low Vol Cls adjCls
04-04-14 22.02 22.20 21.94 23,001,900 21.99 8.38
04-04-13 22.63 22.65 22.16 28,678,800 22.25 8.48
04-04-12 22.87 23.00 22.52 18,382,100 22.63 8.62
04-04-08 23.34 23.40 22.79 19,245,000 22.87 8.71
04-04-07 23.15 23.29 22.59 28,827,700 23.12 8.81
04-04-06 23.50 23.62 23.23 16,955,400 23.35 8.90
04-04-05 23.16 23.75 23.16 21,885,000 23.64 9.01
04-04-02 23.25 23.40 22.95 27,750,000 23.08 8.79
04-04-01 22.95 23.15 22.86 23,039,300 22.93 8.74
Date Open High Low Vol Cls adjCls
04-03-31 23.10 23.11 22.81 38,866,000 22.84 8.70
04-03-30 23.17 23.17 22.76 32,297,200 23.13 8.81
04-03-29 22.95 23.44 22.93 30,784,800 23.17 8.83
04-03-26 22.22 22.52 22.10 16,709,900 22.36 8.52
04-03-25 21.90 22.53 21.87 20,488,700 22.35 8.52
04-03-24 21.43 21.90 21.32 18,016,100 21.62 8.24
04-03-23 21.45 21.77 21.39 20,354,200 21.39 8.15
04-03-22 21.22 21.44 21.06 25,480,000 21.38 8.15
04-03-19 22.08 22.22 21.57 22,960,700 21.63 8.24
Date Open High Low Vol Cls adjCls
04-03-18 21.92 22.21 21.82 20,672,400 22.07 8.41
04-03-17 21.80 22.20 21.79 25,312,200 22.12 8.43
04-03-16 21.83 21.95 21.45 22,281,400 21.79 8.30
04-03-15 22.26 22.26 21.60 24,917,000 21.71 8.27
04-03-12 22.40 22.50 22.13 21,095,400 22.36 8.49
04-03-11 22.10 22.64 22.01 29,370,700 22.02 8.36
04-03-10 22.16 22.58 22.10 23,978,500 22.31 8.47
04-03-09 22.74 22.74 22.20 26,546,400 22.34 8.48
04-03-08 22.75 22.97 22.64 20,380,200 22.66 8.60
Date Open High Low Vol Cls adjCls
04-03-05 22.63 22.90 22.45 21,262,300 22.74 8.63
04-03-04 22.90 22.96 22.70 15,737,700 22.83 8.67
04-03-03 22.81 22.99 22.57 17,269,200 22.97 8.72
04-03-02 23.20 23.20 22.82 21,054,200 22.85 8.68
04-03-01 22.90 23.06 22.62 20,181,100 23.00 8.73
04-02-27 23.31 23.39 22.55 27,990,500 22.71 8.62
04-02-26 22.75 23.38 22.68 24,485,400 23.22 8.82
04-02-25 22.70 22.88 22.54 28,358,700 22.75 8.64
04-02-24 22.75 22.79 22.26 41,243,000 22.50 8.54
Date Open High Low Vol Cls adjCls
04-02-23 23.35 23.35 22.69 26,862,200 22.91 8.70
04-02-20 23.70 23.86 22.95 47,722,400 23.13 8.78
04-02-19 23.87 24.29 23.81 44,867,300 23.86 9.06
04-02-18 23.64 23.72 23.45 23,230,000 23.51 8.93
04-02-17 23.35 23.58 23.22 21,768,300 23.39 8.88
04-02-13 23.35 23.40 23.00 34,504,900 23.01 8.74
04-02-12 24.00 24.00 22.91 62,592,100 22.91 8.70
04-02-11 24.43 25.00 23.69 50,120,200 23.84 9.05
04-02-10 23.75 24.20 23.75 19,206,700 24.12 9.16
Date Open High Low Vol Cls adjCls
04-02-09 23.90 24.10 23.64 17,663,100 23.76 9.02
04-02-06 23.26 23.79 23.26 23,221,900 23.78 9.03
04-02-05 23.19 23.45 22.94 19,762,300 23.31 8.85
04-02-04 23.61 23.64 23.06 32,646,400 23.19 8.80
04-02-03 24.10 24.10 23.80 20,918,100 23.91 9.08
04-02-02 23.91 24.51 23.62 27,420,200 24.10 9.15
04-01-30 24.05 24.15 23.71 29,653,000 23.79 9.03
04-01-29 24.65 24.74 23.85 44,588,100 24.28 9.22
04-01-28 25.66 25.94 24.04 47,882,500 24.28 9.22
Date Open High Low Vol Cls adjCls
04-01-27 25.97 26.28 25.54 24,774,000 25.62 9.73
04-01-26 25.30 26.16 25.30 26,362,800 26.12 9.92
04-01-23 25.55 25.64 25.08 16,484,800 25.30 9.61
04-01-22 25.40 25.78 25.27 26,406,400 25.49 9.68
04-01-21 24.93 25.34 24.80 24,144,900 25.24 9.58
04-01-20 25.68 25.70 25.07 21,082,400 25.07 9.52
04-01-16 25.67 25.70 25.26 33,197,100 25.52 9.69
04-01-15 25.00 25.80 24.97 50,162,900 25.30 9.61
04-01-14 24.52 24.76 24.39 23,173,600 24.70 9.38
Date Open High Low Vol Cls adjCls
04-01-13 24.70 24.74 23.90 23,653,200 24.26 9.21
04-01-12 24.20 24.79 24.17 21,789,700 24.68 9.37
04-01-09 24.45 24.68 24.04 30,494,600 24.16 9.17
04-01-08 23.55 24.75 23.43 48,804,900 24.69 9.37
04-01-07 23.77 23.87 23.30 40,717,200 23.36 8.87
04-01-06 23.50 23.88 23.40 24,513,800 23.77 9.02
04-01-05 23.37 23.70 23.26 24,475,200 23.67 8.99
04-01-02 22.99 23.26 22.86 20,843,300 23.16 8.79
03-12-31 22.80 22.99 22.80 13,727,300 22.97 8.72
Date Open High Low Vol Cls adjCls
03-12-30 22.62 22.95 22.62 15,390,200 22.93 8.71
03-12-29 22.62 22.95 22.61 17,241,700 22.93 8.71
03-12-26 22.60 22.68 22.41 6,283,400 22.60 8.58
03-12-24 22.67 22.79 22.49 8,226,700 22.70 8.62
03-12-23 22.20 22.70 22.20 23,531,900 22.66 8.60
03-12-22 22.10 22.20 21.99 16,222,600 22.20 8.43
03-12-19 22.03 22.21 21.97 30,989,200 22.18 8.42
03-12-18 22.05 22.26 22.05 23,084,400 22.23 8.44
03-12-17 22.11 22.14 21.90 22,389,500 21.96 8.34
Date Open High Low Vol Cls adjCls
03-12-16 22.26 22.40 22.04 21,724,100 22.11 8.39
03-12-15 22.50 22.60 22.00 22,867,300 22.01 8.36
03-12-12 22.40 22.44 22.19 21,794,300 22.31 8.44
03-12-11 22.00 22.34 21.95 29,659,600 22.20 8.40
03-12-10 22.15 22.25 21.83 32,853,200 22.00 8.32
03-12-09 22.92 22.92 21.88 35,503,500 21.96 8.31
03-12-08 22.03 22.50 22.02 20,555,200 22.48 8.50
03-12-05 22.25 22.38 21.90 24,448,100 22.11 8.36
03-12-04 22.35 22.72 22.35 20,185,500 22.60 8.55
Date Open High Low Vol Cls adjCls
03-12-03 22.55 22.73 22.25 26,322,900 22.41 8.48
03-12-02 21.88 22.60 21.84 34,803,300 22.45 8.49
03-12-01 21.80 22.02 21.68 29,120,800 21.84 8.26
03-11-28 21.88 22.01 21.66 13,416,100 21.74 8.22
03-11-26 21.90 22.01 21.60 16,593,200 21.86 8.27
03-11-25 21.80 22.05 21.52 29,620,900 21.66 8.19
03-11-24 21.55 21.96 21.49 24,220,200 21.90 8.28
03-11-21 21.64 21.79 21.00 33,475,200 21.28 8.05
03-11-20 22.73 22.75 21.58 56,809,400 21.59 8.17
Date Open High Low Vol Cls adjCls
03-11-19 21.66 22.31 21.66 35,031,200 22.21 8.40
03-11-18 22.10 22.27 21.60 19,971,700 21.65 8.19
03-11-17 21.77 22.05 21.65 15,477,900 22.00 8.32
03-11-14 22.40 22.51 21.95 25,311,300 22.09 8.36
03-11-13 22.10 22.48 21.99 20,924,100 22.35 8.45
03-11-12 21.95 22.31 21.90 19,194,800 22.27 8.42
03-11-11 22.01 22.20 21.73 20,939,700 22.15 8.38
03-11-10 22.25 22.66 21.92 33,143,200 22.01 8.33
03-11-07 23.55 23.70 22.92 24,394,200 23.00 8.70
Date Open High Low Vol Cls adjCls
03-11-06 22.96 23.50 22.85 24,502,300 23.48 8.88
03-11-05 22.97 23.15 22.71 25,999,200 23.10 8.74
03-11-04 23.01 23.08 22.77 30,880,200 22.98 8.69
03-11-03 22.31 22.81 22.30 26,319,600 22.70 8.59
03-10-31 22.05 22.47 22.00 21,933,700 22.31 8.44
03-10-30 21.98 22.36 21.88 33,864,100 22.08 8.35
03-10-29 21.65 21.94 21.45 23,225,400 21.82 8.25
03-10-28 21.24 21.80 21.05 31,787,900 21.65 8.19
03-10-27 20.83 21.15 20.81 24,077,100 21.00 7.94
Date Open High Low Vol Cls adjCls
03-10-24 20.56 20.80 20.20 25,534,600 20.47 7.74
03-10-23 21.06 21.23 20.85 16,515,700 21.00 7.94
03-10-22 21.36 21.47 21.22 17,097,900 21.28 8.05
03-10-21 21.50 21.87 21.50 28,155,700 21.71 8.21
03-10-20 21.13 21.49 21.13 21,038,800 21.47 8.12
03-10-17 21.50 21.56 20.89 25,103,500 20.95 7.93
03-10-16 21.40 21.85 21.05 34,369,000 21.27 8.05
03-10-15 21.65 22.00 21.48 37,302,100 21.92 8.29
03-10-14 21.31 21.40 21.10 15,572,800 21.39 8.09
Date Open High Low Vol Cls adjCls
03-10-13 21.13 21.40 21.10 16,787,200 21.24 8.04
03-10-10 21.11 21.24 20.91 20,057,100 21.05 7.96
03-10-09 20.52 21.51 20.52 49,400,300 21.04 7.96
03-10-08 20.45 20.60 20.14 33,962,100 20.25 7.66
03-10-07 20.48 20.64 20.15 23,533,000 20.36 7.70
03-10-06 20.50 20.64 20.39 12,950,200 20.48 7.75
03-10-03 20.02 20.71 19.89 34,494,100 20.30 7.68
03-10-02 19.75 19.86 19.44 23,072,800 19.52 7.38
03-10-01 19.42 19.92 19.42 27,099,400 19.60 7.41
Date Open High Low Vol Cls adjCls
03-09-30 19.62 19.62 19.10 28,423,200 19.36 7.32
03-09-29 19.41 19.68 19.26 24,264,700 19.62 7.42
03-09-26 19.35 19.58 19.25 31,327,200 19.40 7.34
03-09-25 19.92 19.96 19.26 35,725,000 19.26 7.29
03-09-24 20.18 20.22 19.91 39,582,100 19.96 7.55
03-09-23 20.48 20.51 20.11 21,517,700 20.40 7.72
03-09-22 20.85 20.87 20.23 25,916,200 20.30 7.68
03-09-19 20.97 21.39 20.91 34,921,100 21.15 8.00
03-09-18 20.40 21.01 20.39 33,728,000 20.97 7.93
Date Open High Low Vol Cls adjCls
03-09-17 20.40 20.74 20.18 26,378,400 20.36 7.70
03-09-16 19.90 20.50 19.85 26,538,100 20.40 7.72
03-09-15 19.81 19.98 19.79 24,235,900 19.83 7.50
03-09-12 19.99 20.14 19.90 13,630,600 20.08 7.57
03-09-11 20.15 20.40 19.90 26,081,600 20.18 7.60
03-09-10 20.21 20.29 19.92 22,485,900 20.06 7.56
03-09-09 20.42 20.80 20.35 23,572,000 20.46 7.71
03-09-08 20.29 20.65 20.22 24,580,000 20.50 7.72
03-09-05 20.54 20.74 20.20 29,878,900 20.23 7.62
Date Open High Low Vol Cls adjCls
03-09-04 20.71 20.88 20.59 18,033,300 20.78 7.83
03-09-03 20.30 20.80 20.23 32,750,600 20.64 7.78
03-09-02 20.10 20.31 20.05 23,274,700 20.20 7.61
03-08-29 19.68 20.08 19.63 21,406,500 19.93 7.51
03-08-28 19.65 19.80 19.45 18,439,800 19.77 7.45
03-08-27 19.59 19.63 19.45 17,947,000 19.52 7.35
03-08-26 19.30 19.60 19.30 23,060,900 19.58 7.38
03-08-25 19.40 19.70 19.30 22,532,400 19.40 7.31
03-08-22 20.19 20.25 19.41 40,808,800 19.45 7.33
Date Open High Low Vol Cls adjCls
03-08-21 20.00 20.00 19.50 62,094,400 19.84 7.48
03-08-20 19.99 20.15 19.50 112,994,300 19.80 7.46
03-08-19 22.50 23.90 21.81 25,743,100 22.11 8.33
03-08-18 21.44 22.30 21.43 25,748,200 22.13 8.34
03-08-15 21.39 21.79 21.15 13,980,700 21.40 8.06
03-08-14 21.20 21.35 20.97 17,706,500 21.15 7.97
03-08-13 21.22 21.35 20.90 22,510,400 21.05 7.93
03-08-12 20.00 20.99 19.98 28,463,900 20.95 7.89
03-08-11 19.90 20.04 19.82 17,959,300 19.96 7.52
Date Open High Low Vol Cls adjCls
03-08-08 19.65 20.09 19.43 22,402,900 20.08 7.57
03-08-07 19.45 19.80 19.16 37,993,700 19.31 7.28
03-08-06 19.94 20.02 19.10 33,918,300 19.89 7.49
03-08-05 20.81 20.85 19.90 29,893,300 19.97 7.52
03-08-04 21.15 21.19 20.55 17,667,700 20.80 7.84
03-08-01 21.00 21.50 20.97 20,941,700 20.97 7.90
03-07-31 21.30 21.76 21.00 25,512,800 21.17 7.98
03-07-30 21.31 21.39 21.00 21,073,600 21.02 7.92
03-07-29 21.38 21.77 21.25 22,228,100 21.27 8.01
Date Open High Low Vol Cls adjCls
03-07-28 21.40 21.66 21.11 19,133,600 21.38 8.06
03-07-25 21.11 21.46 19.77 24,848,200 21.40 8.06
03-07-24 22.00 22.07 20.40 25,164,900 21.10 7.95
03-07-23 22.00 22.13 21.40 18,693,900 22.13 8.34
03-07-22 22.00 22.10 21.70 25,360,400 21.97 8.28
03-07-21 22.05 22.18 21.56 26,286,400 21.83 8.23
03-07-18 22.10 22.80 21.79 29,366,500 22.55 8.50
03-07-17 22.24 22.44 21.65 22,559,700 21.81 8.22
03-07-16 23.39 23.55 22.52 22,292,600 22.70 8.55
Date Open High Low Vol Cls adjCls
03-07-15 23.51 23.70 22.72 28,508,900 22.90 8.63
03-07-14 23.10 23.70 23.09 34,217,300 23.52 8.86
03-07-11 21.70 22.86 21.70 33,305,700 22.86 8.61
03-07-10 22.55 22.63 21.64 35,087,800 22.05 8.31
03-07-09 22.25 23.15 22.11 43,007,500 22.93 8.64
03-07-08 22.05 22.30 21.87 31,689,400 22.11 8.33
03-07-07 21.79 22.10 21.50 31,715,800 22.05 8.31
03-07-03 21.00 21.53 21.00 11,730,300 21.30 8.03
03-07-02 21.30 21.63 21.16 28,523,400 21.56 8.12
Date Open High Low Vol Cls adjCls
03-07-01 21.30 21.30 20.86 24,565,700 21.18 7.98
03-06-30 21.17 21.49 21.09 43,027,500 21.30 8.03
03-06-27 21.39 21.55 20.80 23,384,400 20.89 7.87
03-06-26 20.70 22.00 20.30 21,627,400 21.30 8.03
03-06-25 21.05 21.50 20.76 38,337,700 20.80 7.84
03-06-24 20.75 21.25 20.75 24,929,500 21.11 7.95
03-06-23 21.70 21.77 21.04 16,985,600 21.37 8.05
03-06-20 21.89 21.98 21.50 30,117,900 21.70 8.18
03-06-19 22.05 22.25 21.49 20,352,000 21.60 8.14
Date Open High Low Vol Cls adjCls
03-06-18 21.70 22.05 21.55 25,393,200 21.97 8.28
03-06-17 21.55 21.68 21.20 22,856,500 21.64 8.15
03-06-16 21.00 21.40 20.81 17,739,300 21.38 8.06
03-06-13 21.00 21.40 20.56 17,446,200 20.99 7.88
03-06-12 21.45 21.50 20.92 25,307,100 21.24 7.97
03-06-11 21.05 21.28 20.95 41,168,400 21.20 7.96
03-06-10 21.70 21.85 21.34 21,784,600 21.62 8.12
03-06-09 21.50 22.05 21.37 25,544,700 21.53 8.08
03-06-06 22.20 22.80 21.91 48,601,700 22.03 8.27
Date Open High Low Vol Cls adjCls
03-06-05 20.99 21.90 20.70 45,567,300 21.90 8.22
03-06-04 20.06 21.26 20.06 51,497,500 21.04 7.90
03-06-03 19.80 20.25 19.80 32,549,300 20.07 7.53
03-06-02 19.80 20.60 19.72 46,646,100 20.05 7.53
03-05-30 19.07 19.55 19.07 24,460,000 19.50 7.32
03-05-29 19.19 19.60 18.94 23,683,400 19.06 7.15
03-05-28 18.79 19.74 18.62 40,626,900 19.38 7.27
03-05-27 18.38 18.79 18.12 28,004,600 18.68 7.01
03-05-23 18.40 18.50 18.25 20,363,700 18.49 6.94
Date Open High Low Vol Cls adjCls
03-05-22 17.98 18.49 17.87 46,520,800 18.46 6.93
03-05-21 18.35 18.50 17.83 74,887,600 17.94 6.73
03-05-20 16.97 17.44 16.85 33,922,700 17.05 6.40
03-05-19 17.70 17.70 16.73 31,760,500 16.88 6.34
03-05-16 18.25 18.25 17.50 37,217,800 17.95 6.74
03-05-15 17.65 17.88 17.38 22,597,100 17.63 6.62
03-05-14 17.33 17.50 17.26 18,768,500 17.42 6.54
03-05-13 17.41 17.41 17.15 18,410,900 17.28 6.49
03-05-12 17.34 17.55 17.25 24,613,100 17.41 6.53
Date Open High Low Vol Cls adjCls
03-05-09 17.20 17.37 17.11 17,215,500 17.34 6.51
03-05-08 17.20 17.20 16.89 18,173,100 17.09 6.41
03-05-07 17.08 17.53 17.05 19,773,300 17.22 6.46
03-05-06 16.85 17.59 16.81 30,773,000 17.33 6.50
03-05-05 16.74 17.09 16.70 23,151,400 16.80 6.31
03-05-02 16.46 16.88 16.36 24,007,300 16.65 6.25
03-05-01 16.30 16.64 16.21 20,047,400 16.55 6.21
03-04-30 16.25 16.45 16.17 23,019,500 16.30 6.12
03-04-29 16.36 16.62 16.11 24,516,800 16.50 6.19
Date Open High Low Vol Cls adjCls
03-04-28 15.75 16.24 15.60 25,680,800 16.11 6.05
03-04-25 15.80 16.00 15.60 27,411,400 15.85 5.95
03-04-24 15.95 15.98 15.66 26,068,800 15.80 5.93
03-04-23 15.80 16.20 15.70 30,476,800 16.07 6.03
03-04-22 15.40 16.01 15.26 30,185,500 15.83 5.94
03-04-21 15.34 15.49 15.25 18,405,900 15.40 5.78
03-04-17 15.56 15.70 15.20 34,812,700 15.30 5.74
03-04-16 15.51 16.01 15.48 27,224,400 15.59 5.85
03-04-15 15.26 15.66 15.26 29,684,700 15.57 5.84
Date Open High Low Vol Cls adjCls
03-04-14 15.41 15.92 15.35 17,671,300 15.89 5.96
03-04-11 15.95 16.00 15.20 27,055,800 15.30 5.74
03-04-10 15.36 15.70 15.24 19,323,700 15.57 5.84
03-04-09 15.75 15.76 15.29 26,854,300 15.36 5.77
03-04-08 15.94 16.11 15.60 22,847,500 15.75 5.91
03-04-07 16.72 16.94 16.18 22,096,800 16.21 6.08
03-04-04 16.59 16.62 16.16 24,554,900 16.31 6.12
03-04-03 16.20 16.55 16.06 18,615,500 16.36 6.14
03-04-02 15.82 16.16 15.82 27,881,100 15.99 6.00
Date Open High Low Vol Cls adjCls
03-04-01 15.70 15.89 15.48 19,031,000 15.62 5.86
03-03-31 15.75 16.84 15.50 29,965,500 15.55 5.84
03-03-28 16.44 16.53 16.17 15,671,600 16.25 6.10
03-03-27 16.30 16.75 16.20 21,107,700 16.44 6.17
03-03-26 16.51 16.69 16.29 20,834,200 16.58 6.22
03-03-25 16.33 16.70 15.84 37,313,800 16.51 6.20
03-03-24 17.24 17.24 16.35 21,352,400 16.55 6.21
03-03-21 17.80 17.80 17.28 29,400,400 17.51 6.57
03-03-20 16.96 17.34 16.71 20,889,300 17.17 6.44
Date Open High Low Vol Cls adjCls
03-03-19 16.74 17.15 16.60 26,460,100 16.96 6.37
03-03-18 16.56 16.80 16.36 19,857,000 16.74 6.28
03-03-17 15.50 16.60 15.50 31,725,800 16.40 6.16
03-03-14 15.36 15.87 15.15 36,434,300 15.66 5.85
03-03-13 15.70 15.70 14.18 88,386,100 15.00 5.60
03-03-12 15.40 15.68 15.30 18,771,800 15.57 5.81
03-03-11 15.40 15.67 15.37 14,378,000 15.41 5.75
03-03-10 15.40 15.62 15.27 16,609,000 15.49 5.78
03-03-07 15.15 15.86 15.12 23,709,400 15.80 5.90
Date Open High Low Vol Cls adjCls
03-03-06 15.32 15.63 15.17 20,905,800 15.55 5.81
03-03-05 15.54 15.60 15.15 22,720,900 15.56 5.81
03-03-04 15.98 15.98 15.54 19,332,900 15.54 5.80
03-03-03 16.10 16.20 15.75 20,608,300 15.86 5.92
03-02-28 15.54 16.03 15.54 25,799,100 15.85 5.92
03-02-27 15.49 15.85 14.89 61,682,400 15.54 5.80
03-02-26 16.80 16.97 15.18 123,051,100 15.37 5.74
03-02-25 17.75 18.20 17.26 26,734,700 18.18 6.79
03-02-24 18.17 18.30 17.71 18,517,500 17.75 6.63
Date Open High Low Vol Cls adjCls
03-02-21 18.00 18.44 17.72 16,937,800 18.17 6.79
03-02-20 18.05 18.06 17.74 16,134,100 17.87 6.67
03-02-19 18.23 18.35 17.57 19,104,800 17.81 6.65
03-02-18 17.91 18.50 17.85 18,691,700 18.44 6.89
03-02-14 17.25 17.95 17.25 30,360,100 17.79 6.64
03-02-13 16.63 17.23 16.63 18,887,700 16.95 6.33
03-02-12 16.86 17.08 16.61 18,730,000 16.62 6.21
03-02-11 16.87 17.30 16.57 21,083,700 16.85 6.29
03-02-10 16.30 16.68 16.05 21,803,800 16.64 6.21
Date Open High Low Vol Cls adjCls
03-02-07 17.03 17.15 16.24 26,312,100 16.48 6.15
03-02-06 17.12 17.24 16.85 14,569,500 17.03 6.36
03-02-05 17.50 17.60 17.04 24,372,200 17.11 6.39
03-02-04 17.05 17.52 16.88 29,527,300 17.50 6.54
03-02-03 17.44 17.90 17.40 26,384,100 17.48 6.53
03-01-31 17.48 17.48 16.77 58,505,800 17.41 6.50
03-01-30 19.21 19.26 17.95 23,014,600 18.20 6.80
03-01-29 18.77 19.34 18.17 22,022,000 19.29 7.20
03-01-28 18.55 18.98 18.14 17,703,200 18.78 7.01
Date Open High Low Vol Cls adjCls
03-01-27 18.50 18.90 18.05 24,847,800 18.37 6.86
03-01-24 19.80 19.80 18.59 24,024,700 18.75 7.00
03-01-23 19.15 19.94 19.14 17,782,700 19.60 7.32
03-01-22 18.94 19.50 18.80 19,797,500 18.95 7.08
03-01-21 18.95 19.50 18.80 17,184,800 18.93 7.07
03-01-17 19.19 19.73 18.93 23,284,600 19.23 7.18
03-01-16 20.20 20.41 19.95 16,635,700 19.99 7.47
03-01-15 20.60 20.60 20.05 16,446,100 20.25 7.56
03-01-14 20.25 20.67 20.15 22,073,100 20.60 7.69
Date Open High Low Vol Cls adjCls
03-01-13 20.85 21.20 20.31 34,935,600 20.36 7.60
03-01-10 20.25 21.08 20.00 37,096,700 20.85 7.79
03-01-09 19.71 20.66 19.70 38,371,200 20.48 7.65
03-01-08 19.94 20.28 19.50 33,964,700 19.50 7.28
03-01-07 19.67 20.19 19.62 34,404,000 19.95 7.45
03-01-06 18.95 19.92 18.91 26,119,000 19.65 7.34
03-01-03 18.35 18.75 18.26 13,645,800 18.57 6.93
03-01-02 17.63 18.55 17.58 23,026,300 18.20 6.80
02-12-31 17.27 17.48 17.18 14,134,200 17.36 6.48
Date Open High Low Vol Cls adjCls
02-12-30 17.65 17.69 17.17 22,153,000 17.44 6.51
02-12-27 18.12 18.44 17.75 12,695,000 17.94 6.70
02-12-26 18.35 18.75 18.10 13,132,700 18.29 6.83
02-12-24 18.60 18.74 18.33 8,698,800 18.42 6.88
02-12-23 18.70 19.03 18.64 23,058,700 18.68 6.98
02-12-20 19.00 19.01 18.68 42,303,500 18.91 7.06
02-12-19 18.65 19.15 18.62 26,124,300 18.95 7.08
02-12-18 18.99 18.99 18.37 29,886,600 18.85 7.04
02-12-17 19.05 19.55 18.95 33,775,600 18.99 7.09
Date Open High Low Vol Cls adjCls
02-12-16 18.91 19.00 18.65 19,621,400 18.95 7.08
02-12-13 18.60 18.79 18.25 17,701,700 18.58 6.91
02-12-12 18.40 19.04 18.30 23,075,900 18.76 6.98
02-12-11 18.22 18.49 18.05 24,944,900 18.23 6.78
02-12-10 18.25 18.80 18.00 17,463,200 18.68 6.95
02-12-09 17.84 18.55 17.84 18,204,600 18.03 6.70
02-12-06 17.92 19.10 17.80 24,405,600 18.83 7.00
02-12-05 18.45 18.62 18.21 15,950,600 18.26 6.79
02-12-04 18.15 18.74 17.90 40,319,900 18.37 6.83
Date Open High Low Vol Cls adjCls
02-12-03 19.80 19.80 19.05 26,005,400 19.23 7.15
02-12-02 19.98 20.64 19.20 38,531,000 19.83 7.37
02-11-29 19.55 19.84 19.41 12,781,500 19.48 7.24
02-11-27 19.00 19.71 18.75 35,796,400 19.59 7.28
02-11-26 19.10 19.26 18.75 43,059,400 18.75 6.97
02-11-25 19.14 19.43 18.75 28,755,900 19.29 7.17
02-11-22 18.60 19.15 18.60 39,406,600 19.15 7.12
02-11-21 18.32 19.48 18.32 117,870,000 18.99 7.06
02-11-20 16.37 17.30 16.30 43,878,800 16.85 6.27
Date Open High Low Vol Cls adjCls
02-11-19 16.45 17.28 16.42 16,330,700 16.55 6.15
02-11-18 17.00 17.40 16.70 22,287,800 16.86 6.27
02-11-15 16.90 17.22 16.53 32,969,700 16.90 6.28
02-11-14 16.35 17.02 16.30 32,558,600 16.90 6.28
02-11-13 15.45 16.50 15.35 38,359,900 16.11 5.99
02-11-12 15.04 15.68 15.02 47,340,600 15.50 5.76
02-11-11 15.75 15.98 14.45 82,889,700 14.85 5.52
02-11-08 16.70 17.00 16.39 26,043,100 16.68 6.20
02-11-07 17.15 17.49 16.59 25,777,300 16.72 6.22
Date Open High Low Vol Cls adjCls
02-11-06 17.39 17.54 16.85 29,715,500 17.51 6.51
02-11-05 17.40 17.49 16.70 36,601,000 17.14 6.37
02-11-04 17.10 18.02 16.86 46,044,900 17.70 6.58
02-11-01 15.60 16.46 15.47 22,929,400 16.31 6.06
02-10-31 15.62 16.50 15.60 35,613,800 15.80 5.87
02-10-30 15.10 15.93 14.90 27,792,100 15.65 5.82
02-10-29 15.45 15.45 14.74 24,696,100 15.00 5.58
02-10-28 15.40 15.99 15.19 45,650,300 15.27 5.68
02-10-25 13.90 14.63 13.87 16,460,200 14.62 5.44
Date Open High Low Vol Cls adjCls
02-10-24 14.29 14.47 13.61 18,314,300 13.80 5.13
02-10-23 13.87 14.39 13.60 18,691,000 14.39 5.35
02-10-22 13.61 13.98 13.52 18,964,500 13.88 5.16
02-10-21 13.00 14.10 12.74 18,728,200 13.98 5.20
02-10-18 12.60 13.09 12.56 20,113,100 13.09 4.87
02-10-17 13.50 13.50 12.80 22,203,900 13.00 4.83
02-10-16 13.30 13.30 12.71 18,586,400 12.94 4.81
02-10-15 12.98 13.54 12.60 36,379,700 13.50 5.02
02-10-14 11.70 12.29 11.67 15,122,200 12.22 4.54
Date Open High Low Vol Cls adjCls
02-10-11 12.00 12.20 11.72 27,792,100 12.02 4.47
02-10-10 11.16 11.92 11.14 31,171,500 11.81 4.39
02-10-09 11.07 11.29 10.92 29,763,800 11.16 4.15
02-10-08 11.70 11.84 11.14 23,051,400 11.54 4.29
02-10-07 11.75 11.80 11.30 19,235,400 11.55 4.29
02-10-04 12.03 12.23 11.28 22,017,100 11.45 4.26
02-10-03 12.00 12.48 11.91 16,367,500 11.97 4.45
02-10-02 12.43 12.55 11.25 17,806,900 11.90 4.42
02-10-01 11.70 12.75 11.58 20,494,700 12.43 4.62
Date Open High Low Vol Cls adjCls
02-09-30 11.93 12.07 11.41 20,911,700 11.67 4.34
02-09-27 11.96 12.68 11.96 16,004,400 12.03 4.47
02-09-26 12.90 12.90 11.92 28,627,800 12.07 4.49
02-09-25 12.05 12.94 12.00 26,772,400 12.84 4.77
02-09-24 12.30 12.58 12.15 23,009,600 12.29 4.57
02-09-23 12.50 13.08 12.45 20,085,300 12.88 4.79
02-09-20 12.85 12.99 12.48 37,793,100 12.94 4.81
02-09-19 12.80 13.07 12.56 18,299,700 12.85 4.78
02-09-18 13.00 13.52 12.92 14,797,900 13.39 4.98
Date Open High Low Vol Cls adjCls
02-09-17 14.05 14.05 13.30 13,709,200 13.35 4.96
02-09-16 13.39 13.67 13.21 18,760,200 13.65 5.08
02-09-13 13.50 13.90 13.40 13,839,100 13.50 4.99
02-09-12 14.10 14.11 13.57 16,695,100 13.60 5.03
02-09-11 14.60 14.63 14.25 13,639,400 14.36 5.31
02-09-10 13.60 14.20 13.57 18,102,000 14.16 5.23
02-09-09 13.17 13.90 13.08 16,038,700 13.50 4.99
02-09-06 13.25 13.91 13.22 21,261,000 13.50 4.99
02-09-05 12.60 13.15 12.60 14,997,400 12.85 4.75
Date Open High Low Vol Cls adjCls
02-09-04 12.80 13.16 12.50 22,742,500 13.08 4.83
02-09-03 13.02 13.03 12.50 20,680,300 12.55 4.64
02-08-30 13.60 13.75 13.35 22,758,100 13.43 4.96
02-08-29 13.50 14.15 13.50 24,823,800 13.83 5.11
02-08-28 14.25 14.59 13.81 24,160,100 14.27 5.27
02-08-27 14.60 14.84 13.95 19,056,100 14.21 5.25
02-08-26 14.90 15.00 14.41 14,427,300 14.85 5.49
02-08-23 15.00 15.04 14.37 15,736,800 14.70 5.43
02-08-22 14.98 15.40 14.75 17,680,100 15.30 5.66
Date Open High Low Vol Cls adjCls
02-08-21 14.70 14.89 14.13 16,378,300 14.70 5.43
02-08-20 14.99 14.99 14.35 16,462,800 14.51 5.36
02-08-19 14.82 15.40 14.75 19,526,200 15.00 5.54
02-08-16 15.00 15.39 14.66 17,067,000 15.06 5.57
02-08-15 14.97 15.25 14.50 26,209,100 15.00 5.54
02-08-14 13.35 14.70 13.25 17,995,800 14.63 5.41
02-08-13 13.15 14.15 13.07 16,853,700 13.22 4.89
02-08-12 13.41 13.41 13.05 12,570,600 13.31 4.92
02-08-09 13.15 13.49 12.99 13,943,900 13.41 4.96
Date Open High Low Vol Cls adjCls
02-08-08 13.05 13.63 12.55 22,983,800 13.55 5.01
02-08-07 13.15 13.27 12.20 22,940,900 12.92 4.78
02-08-06 12.11 12.99 12.10 16,751,500 12.65 4.68
02-08-05 12.80 12.81 11.90 23,847,900 12.10 4.47
02-08-02 13.20 13.50 12.51 23,718,800 12.80 4.73
02-08-01 13.90 14.14 13.42 30,483,800 13.69 5.06
02-07-31 13.75 14.15 13.10 26,943,900 14.15 5.23
02-07-30 12.98 14.14 12.82 32,241,500 13.86 5.12
02-07-29 11.95 13.14 11.95 24,940,100 12.98 4.80
Date Open High Low Vol Cls adjCls
02-07-26 11.40 12.07 11.20 30,695,000 11.66 4.31
02-07-25 12.00 12.00 11.33 27,933,900 11.80 4.36
02-07-24 10.75 12.03 10.75 42,517,100 12.00 4.44
02-07-23 11.50 12.25 11.26 33,843,900 11.52 4.26
02-07-22 12.60 13.09 11.70 32,092,600 12.00 4.44
02-07-19 12.70 13.00 12.55 27,716,600 12.80 4.73
02-07-18 13.56 13.99 13.00 23,715,500 13.35 4.93
02-07-17 14.65 14.85 13.53 30,954,400 13.57 5.02
02-07-16 14.99 15.17 14.20 28,334,900 14.26 5.27
Date Open High Low Vol Cls adjCls
02-07-15 14.75 15.00 13.90 30,771,600 15.00 5.54
02-07-12 15.10 15.40 14.78 17,745,500 15.27 5.64
02-07-11 14.90 15.35 14.63 24,614,800 15.23 5.63
02-07-10 15.95 15.95 15.21 19,470,100 15.25 5.64
02-07-09 15.85 16.30 15.77 19,931,200 15.82 5.85
02-07-08 16.13 16.30 15.77 27,446,200 16.02 5.92
02-07-05 15.75 16.40 15.65 16,354,500 16.30 6.02
02-07-03 14.40 15.36 14.35 20,417,200 15.22 5.63
02-07-02 15.20 15.20 14.38 25,443,200 14.62 5.40
Date Open High Low Vol Cls adjCls
02-07-01 15.25 15.47 14.98 20,733,800 15.10 5.58
02-06-28 14.82 15.29 14.81 31,610,800 15.28 5.65
02-06-27 14.97 15.18 14.60 29,225,200 15.18 5.61
02-06-26 14.00 15.00 14.00 32,329,100 14.82 5.48
02-06-25 16.00 16.09 14.66 29,617,300 14.99 5.54
02-06-24 16.00 16.27 15.50 27,063,000 15.90 5.88
02-06-21 16.30 16.98 16.25 24,273,700 16.46 6.08
02-06-20 16.90 17.06 16.45 15,149,500 16.65 6.15
02-06-19 17.55 17.59 16.85 20,888,000 16.95 6.27
Date Open High Low Vol Cls adjCls
02-06-18 17.73 17.98 17.40 15,432,500 17.87 6.61
02-06-17 17.55 17.94 17.23 14,936,600 17.74 6.56
02-06-14 17.30 17.53 17.00 21,859,900 17.35 6.38
02-06-13 17.77 17.90 17.42 16,306,300 17.50 6.44
02-06-12 18.05 18.20 17.74 19,000,800 17.96 6.61
02-06-11 18.69 18.70 18.29 18,512,700 18.35 6.75
02-06-10 18.50 18.95 18.21 15,176,000 18.29 6.73
02-06-07 18.00 18.76 17.94 29,544,900 18.69 6.88
02-06-06 18.37 19.39 18.25 21,971,100 18.35 6.75
Date Open High Low Vol Cls adjCls
02-06-05 18.98 18.98 18.25 22,169,300 18.79 6.91
02-06-04 18.68 19.10 18.67 30,726,000 18.97 6.98
02-06-03 19.12 19.19 18.79 23,004,300 18.85 6.94
02-05-31 19.15 19.29 19.02 24,805,300 19.09 7.02
02-05-30 18.50 19.22 18.47 24,813,900 19.20 7.06
02-05-29 18.70 18.80 18.57 15,416,600 18.57 6.83
02-05-28 18.98 19.04 18.51 18,206,100 18.70 6.88
02-05-24 19.39 19.45 18.69 18,038,100 18.69 6.88
02-05-23 19.20 19.39 18.89 23,934,000 19.30 7.10
Date Open High Low Vol Cls adjCls
02-05-22 18.90 19.30 18.86 19,860,700 19.24 7.08
02-05-21 19.50 19.69 18.96 19,808,500 19.00 6.99
02-05-20 19.35 19.69 19.27 22,094,600 19.49 7.17
02-05-17 19.50 19.93 19.41 26,700,100 19.68 7.24
02-05-16 18.75 19.77 18.74 30,005,300 19.60 7.21
02-05-15 19.65 19.75 19.10 49,123,500 19.35 7.12
02-05-14 20.44 20.63 20.30 38,319,600 20.50 7.54
02-05-13 19.73 20.08 19.26 37,451,200 19.98 7.35
02-05-10 20.00 20.01 19.00 31,498,700 19.26 7.09
Date Open High Low Vol Cls adjCls
02-05-09 20.00 20.15 19.75 46,595,900 20.01 7.36
02-05-08 19.00 20.00 18.95 54,490,000 20.00 7.36
02-05-07 18.85 19.00 18.35 60,856,200 18.41 6.77
02-05-06 17.44 18.40 17.41 42,476,800 18.22 6.70
02-05-03 17.09 17.48 17.05 43,172,900 17.44 6.42
02-05-02 16.99 17.45 16.94 34,125,100 17.09 6.29
02-05-01 16.95 17.05 16.26 42,961,700 16.86 6.20
02-04-30 16.82 17.45 16.80 27,127,500 17.10 6.29
02-04-29 16.79 17.17 16.56 17,852,900 16.97 6.24
Date Open High Low Vol Cls adjCls
02-04-26 17.38 17.50 16.95 24,406,500 16.96 6.24
02-04-25 16.83 17.49 16.82 40,404,100 17.38 6.39
02-04-24 17.75 18.04 17.11 31,022,000 17.21 6.33
02-04-23 18.27 18.44 17.80 33,861,500 18.04 6.64
02-04-22 18.55 18.55 18.13 17,557,600 18.27 6.72
02-04-19 18.67 18.70 18.47 21,643,700 18.69 6.88
02-04-18 18.40 18.66 18.10 33,678,700 18.20 6.70
02-04-17 18.65 18.80 18.46 20,235,700 18.65 6.86
02-04-16 17.99 18.60 17.95 20,360,600 18.60 6.84
Date Open High Low Vol Cls adjCls
02-04-15 17.90 17.98 17.71 18,894,500 17.88 6.58
02-04-12 17.97 17.98 17.75 20,522,600 17.80 6.55
02-04-11 17.60 17.98 17.51 35,155,600 17.90 6.59
02-04-10 17.69 17.75 17.46 32,052,800 17.72 6.52
02-04-09 17.90 17.90 17.32 45,103,100 17.41 6.41
02-04-08 16.88 17.40 16.60 29,440,500 17.12 6.30
02-04-05 17.25 17.37 16.93 19,810,100 16.99 6.25
02-04-04 17.45 17.45 17.18 25,107,900 17.25 6.35
02-04-03 17.58 17.66 17.10 22,380,000 17.37 6.39
Date Open High Low Vol Cls adjCls
02-04-02 17.90 17.90 17.35 22,322,600 17.45 6.42
02-04-01 17.90 18.10 17.64 24,304,400 17.90 6.59
02-03-28 17.52 18.35 17.52 43,041,200 17.94 6.60
02-03-27 17.91 18.08 17.57 19,642,300 17.77 6.54
02-03-26 18.00 18.26 17.90 19,641,400 18.08 6.65
02-03-25 18.15 18.40 17.76 29,456,600 18.12 6.67
02-03-22 18.45 18.45 17.50 43,342,800 18.15 6.68
02-03-21 18.25 18.70 18.16 29,919,700 18.50 6.81
02-03-20 18.57 18.67 18.20 49,996,200 18.20 6.70
Date Open High Low Vol Cls adjCls
02-03-19 19.80 20.00 18.30 77,306,900 18.80 6.92
02-03-18 19.40 20.14 19.17 43,649,400 19.25 7.08
02-03-15 19.75 19.79 18.85 36,207,900 19.05 7.01
02-03-14 20.11 20.13 19.38 28,846,400 19.40 7.14
02-03-13 20.50 20.94 20.10 39,092,100 20.11 7.40
02-03-12 20.55 20.79 20.30 27,242,000 20.56 7.56
02-03-11 20.50 21.22 20.48 24,808,400 20.98 7.72
02-03-08 20.20 20.90 20.15 42,385,600 20.59 7.58
02-03-07 20.30 20.45 19.84 36,426,400 20.00 7.36
Date Open High Low Vol Cls adjCls
02-03-06 20.34 20.52 19.84 35,396,000 20.18 7.42
02-03-05 20.70 21.35 20.57 29,742,600 20.60 7.58
02-03-04 20.40 21.25 20.30 22,494,800 20.55 7.56
02-03-01 20.13 20.58 19.95 14,958,400 20.21 7.41
02-02-28 20.40 20.40 20.00 16,984,500 20.12 7.37
02-02-27 20.39 20.50 19.85 13,164,400 20.03 7.34
02-02-26 20.40 20.65 19.77 21,633,800 20.01 7.33
02-02-25 19.30 20.00 19.30 16,694,500 19.98 7.32
02-02-22 19.33 19.64 18.93 13,138,000 19.29 7.07
Date Open High Low Vol Cls adjCls
02-02-21 19.90 20.00 19.32 12,699,600 19.46 7.13
02-02-20 20.00 20.04 19.32 11,759,300 19.82 7.26
02-02-19 20.11 20.53 19.75 15,208,300 19.76 7.24
02-02-15 21.13 21.13 20.15 20,710,900 20.36 7.46
02-02-14 21.15 21.15 20.80 21,178,800 20.88 7.65
02-02-13 20.77 21.21 20.66 14,681,200 20.98 7.69
02-02-12 20.75 20.95 20.40 14,514,300 20.77 7.61
02-02-11 20.40 20.90 20.14 11,736,700 20.85 7.64
02-02-08 20.76 20.95 19.91 21,388,500 20.40 7.48
Date Open High Low Vol Cls adjCls
02-02-07 21.35 21.39 20.77 13,554,900 20.80 7.62
02-02-06 21.88 21.88 20.80 23,669,500 20.85 7.64
02-02-05 22.00 22.17 21.38 14,383,000 21.39 7.84
02-02-04 22.80 23.04 21.65 25,610,100 22.04 8.08
02-02-01 21.95 22.44 21.81 18,730,400 22.00 8.06
02-01-31 22.00 22.14 21.36 18,060,100 22.11 8.10
02-01-30 21.49 22.00 20.20 17,623,500 21.96 8.05
02-01-29 22.32 22.40 20.90 16,683,000 20.94 7.67
02-01-28 22.26 22.50 21.76 9,360,700 22.07 8.09
Date Open High Low Vol Cls adjCls
02-01-25 22.11 22.78 21.90 12,575,000 22.47 8.23
02-01-24 22.35 23.12 22.24 17,720,200 22.63 8.29
02-01-23 21.81 22.43 21.30 15,166,100 22.16 8.12
02-01-22 22.78 22.79 21.66 12,245,500 21.81 7.99
02-01-18 22.90 23.10 22.55 14,223,200 22.61 8.29
02-01-17 22.70 23.60 22.49 20,695,300 23.53 8.62
02-01-16 22.90 22.91 22.30 16,976,500 22.42 8.22
02-01-15 22.95 23.10 22.66 17,763,300 23.08 8.46
02-01-14 22.89 23.00 22.41 13,084,900 22.52 8.25
Date Open High Low Vol Cls adjCls
02-01-11 23.50 23.50 22.50 11,721,000 22.88 8.38
02-01-10 23.46 23.46 23.01 9,899,500 23.33 8.55
02-01-09 22.80 24.12 22.80 27,239,200 23.46 8.60
02-01-08 23.00 23.16 22.60 9,925,100 22.78 8.35
02-01-07 23.35 23.74 22.51 15,667,000 23.02 8.44
02-01-04 22.96 23.20 22.40 15,240,500 23.16 8.49
02-01-03 21.50 22.97 21.50 23,408,100 22.96 8.41
02-01-02 20.60 21.74 20.50 13,584,400 21.65 7.93
01-12-31 20.45 21.00 20.45 12,263,600 20.54 7.53
Date Open High Low Vol Cls adjCls
01-12-28 20.62 20.95 20.51 11,874,100 20.82 7.63
01-12-27 20.90 20.98 20.65 9,335,400 20.80 7.62
01-12-26 20.63 21.04 20.55 10,338,600 20.90 7.66
01-12-24 20.99 21.04 20.71 6,201,300 20.77 7.61
01-12-21 20.60 21.30 20.51 22,470,500 21.00 7.70
01-12-20 20.42 20.70 20.16 18,987,000 20.70 7.59
01-12-19 20.41 20.72 20.09 16,280,700 20.70 7.59
01-12-18 20.76 20.85 20.16 21,394,400 20.50 7.51
01-12-17 21.00 21.25 20.50 15,509,600 20.76 7.61
Date Open High Low Vol Cls adjCls
01-12-14 20.76 21.00 20.50 18,402,300 21.00 7.67
01-12-13 21.40 21.51 20.85 20,325,600 21.07 7.69
01-12-12 21.87 22.05 21.25 24,629,800 21.81 7.96
01-12-11 22.95 22.99 21.86 24,879,700 21.99 8.03
01-12-10 22.90 24.04 22.65 33,503,200 23.00 8.40
01-12-07 23.34 23.60 22.90 16,600,900 23.52 8.59
01-12-06 23.00 23.59 23.00 18,828,600 23.33 8.52
01-12-05 22.60 23.35 22.51 25,779,300 23.32 8.51
01-12-04 21.60 22.58 21.58 19,485,100 22.50 8.21
Date Open High Low Vol Cls adjCls
01-12-03 21.90 21.99 21.49 21,667,200 21.49 7.85
01-11-30 21.40 22.10 21.29 24,647,200 21.99 8.03
01-11-29 20.30 21.55 20.24 17,835,500 21.40 7.81
01-11-28 20.30 20.85 20.12 13,260,400 20.17 7.36
01-11-27 21.30 21.30 20.00 20,909,100 20.30 7.41
01-11-26 20.94 21.30 20.91 16,394,300 21.13 7.71
01-11-23 20.65 21.17 20.64 5,602,500 20.94 7.64
01-11-21 20.50 20.81 20.15 12,220,900 20.52 7.49
01-11-20 21.50 21.50 20.85 14,960,400 20.95 7.65
Date Open High Low Vol Cls adjCls
01-11-19 21.50 21.85 21.30 15,101,100 21.55 7.87
01-11-16 21.98 22.01 21.36 22,384,200 21.50 7.85
01-11-15 21.83 22.37 21.45 29,665,100 22.09 8.06
01-11-14 22.85 23.34 21.44 55,178,200 22.08 8.06
01-11-13 19.50 20.40 19.47 26,371,600 20.23 7.39
01-11-12 18.90 19.40 18.45 15,142,700 19.30 7.05
01-11-09 18.35 19.29 18.30 17,414,300 18.99 6.93
01-11-08 19.05 19.10 18.31 29,895,200 18.35 6.70
01-11-07 20.00 20.00 19.01 46,766,300 19.18 7.00
Date Open High Low Vol Cls adjCls
01-11-06 16.90 20.04 16.86 76,407,200 19.81 7.23
01-11-05 16.85 17.20 16.75 19,358,000 16.89 6.17
01-11-02 16.80 17.00 16.70 20,782,300 16.92 6.18
01-11-01 16.83 17.44 16.62 12,987,400 17.30 6.32
01-10-31 17.10 17.59 16.71 14,511,000 16.83 6.14
01-10-30 17.25 17.25 16.82 17,403,300 16.97 6.20
01-10-29 17.75 17.84 17.36 16,479,800 17.40 6.35
01-10-26 17.85 18.08 17.70 16,208,300 17.85 6.52
01-10-25 17.80 18.25 17.48 19,787,200 18.14 6.62
Date Open High Low Vol Cls adjCls
01-10-24 17.90 18.14 17.51 19,006,300 18.02 6.58
01-10-23 18.30 18.70 17.80 23,006,100 17.92 6.54
01-10-22 18.00 18.34 17.95 15,794,500 18.30 6.68
01-10-19 17.74 18.35 17.41 17,683,800 18.29 6.68
01-10-18 17.70 17.87 17.50 26,091,500 17.60 6.43
01-10-17 18.70 18.75 17.96 17,647,300 18.01 6.57
01-10-16 18.45 18.70 18.08 14,667,300 18.50 6.75
01-10-15 18.20 18.34 18.00 14,904,700 18.12 6.62
01-10-12 17.90 18.45 17.75 33,928,000 18.35 6.70
Date Open High Low Vol Cls adjCls
01-10-11 17.45 18.10 17.40 26,837,500 18.10 6.61
01-10-10 16.72 17.25 16.60 20,751,200 17.00 6.21
01-10-09 16.95 16.99 16.58 20,021,700 16.72 6.10
01-10-08 16.30 17.24 16.00 18,363,400 16.95 6.19
01-10-05 15.60 16.45 15.60 24,400,400 16.45 6.01
01-10-04 16.01 16.72 15.80 32,796,400 16.00 5.84
01-10-03 15.00 16.16 14.85 30,555,800 16.00 5.84
01-10-02 15.30 15.61 14.96 30,553,900 15.25 5.57
01-10-01 15.90 16.18 15.00 17,661,400 15.60 5.70
Date Open High Low Vol Cls adjCls
01-09-28 16.20 16.26 15.76 19,373,200 16.05 5.86
01-09-27 16.10 16.24 15.53 24,770,500 16.20 5.91
01-09-26 16.25 16.42 15.70 28,939,100 16.00 5.84
01-09-25 15.90 16.20 15.75 28,391,900 16.01 5.84
01-09-24 15.77 16.10 15.50 38,171,400 16.10 5.88
01-09-21 13.25 15.50 12.50 44,550,600 14.96 5.46
01-09-20 14.90 15.30 14.37 26,517,100 14.50 5.29
01-09-19 16.20 16.21 14.92 40,221,500 15.40 5.62
01-09-18 16.70 16.70 15.90 31,156,100 16.20 5.91
Date Open High Low Vol Cls adjCls
01-09-17 16.05 16.74 15.50 40,058,600 16.02 5.85
01-09-10 18.00 18.18 17.51 29,674,800 17.89 6.50
01-09-07 17.45 18.08 17.42 38,447,800 18.08 6.57
01-09-06 18.00 18.32 17.20 41,121,700 17.70 6.43
01-09-05 18.87 19.00 17.00 87,668,000 18.21 6.62
01-09-04 21.15 21.25 18.75 81,821,500 19.00 6.91
01-08-31 23.15 23.50 23.01 11,368,700 23.21 8.44
01-08-30 23.60 24.16 23.02 12,051,500 23.40 8.50
01-08-29 24.40 24.87 23.90 6,631,500 23.95 8.70
Date Open High Low Vol Cls adjCls
01-08-28 25.05 25.10 24.30 5,703,200 24.61 8.94
01-08-27 25.35 25.37 24.83 5,959,100 25.02 9.09
01-08-24 24.20 25.33 24.06 8,515,100 25.13 9.13
01-08-23 24.50 24.64 23.91 8,149,600 24.01 8.73
01-08-22 24.31 24.69 23.99 10,719,800 24.50 8.90
01-08-21 24.70 25.38 24.35 11,727,200 24.70 8.98
01-08-20 24.30 24.85 24.10 10,355,100 24.74 8.99
01-08-17 24.13 24.62 23.50 19,598,700 24.05 8.74
01-08-16 23.75 24.13 23.08 16,399,000 24.13 8.77
Date Open High Low Vol Cls adjCls
01-08-15 24.85 25.00 24.01 12,000,500 24.10 8.76
01-08-14 25.15 25.37 24.75 6,144,200 24.86 9.04
01-08-13 24.95 25.35 24.76 6,506,700 24.87 9.04
01-08-10 24.95 25.10 24.50 8,043,000 25.10 9.12
01-08-09 24.75 25.01 24.55 7,892,400 24.70 8.98
01-08-08 25.12 25.45 24.65 11,881,100 24.75 9.00
01-08-07 25.29 25.40 24.75 6,957,900 25.12 9.13
01-08-06 25.40 25.46 24.90 7,374,300 25.23 9.17
01-08-03 25.95 25.95 25.10 10,138,700 25.29 9.19
Date Open High Low Vol Cls adjCls
01-08-02 26.10 26.44 25.77 13,036,300 25.91 9.42
01-08-01 25.00 25.80 24.82 12,344,600 25.51 9.27
01-07-31 24.21 25.20 24.00 15,549,200 24.66 8.96
01-07-30 24.15 24.48 23.80 12,269,300 24.21 8.80
01-07-27 24.00 24.70 23.65 12,992,500 24.36 8.85
01-07-26 24.99 24.99 23.45 36,439,800 24.00 8.72
01-07-25 25.75 26.50 25.50 14,700,100 25.68 9.33
01-07-24 26.18 26.18 25.61 8,427,900 25.75 9.36
01-07-23 26.42 26.50 25.15 15,434,500 26.20 9.52
Date Open High Low Vol Cls adjCls
01-07-20 26.51 26.97 25.82 16,879,200 26.42 9.60
01-07-19 26.24 26.78 26.10 13,288,800 26.51 9.63
01-07-18 26.40 26.69 25.76 13,215,100 26.24 9.54
01-07-17 26.40 26.70 26.15 11,186,200 26.40 9.59
01-07-16 27.80 27.80 26.31 14,626,800 26.40 9.59
01-07-13 27.02 28.10 26.90 9,380,100 27.98 10.17
01-07-12 25.79 27.31 25.55 9,847,100 27.02 9.82
01-07-11 25.45 25.97 25.01 9,009,900 25.79 9.37
01-07-10 26.70 27.00 25.20 16,039,600 25.45 9.25
Date Open High Low Vol Cls adjCls
01-07-09 26.43 27.09 26.04 7,647,500 26.70 9.70
01-07-06 27.07 27.07 26.00 10,597,300 26.43 9.61
01-07-05 28.40 28.45 27.50 12,824,000 27.63 10.04
01-07-03 28.70 28.94 28.14 3,709,500 28.40 10.32
01-07-02 28.60 29.16 28.10 12,202,800 28.70 10.43
01-06-29 27.00 28.75 26.88 15,936,500 28.60 10.39
01-06-28 26.50 27.50 26.50 11,919,400 27.25 9.90
01-06-27 26.51 27.20 26.15 9,144,500 26.45 9.61
01-06-26 26.86 26.98 26.20 9,747,800 26.51 9.63
Date Open High Low Vol Cls adjCls
01-06-25 26.37 26.97 26.11 6,746,300 26.86 9.76
01-06-22 26.65 26.80 26.05 9,543,200 26.37 9.58
01-06-21 26.93 27.52 26.07 10,921,900 26.65 9.69
01-06-20 26.00 27.11 25.43 12,257,900 26.93 9.79
01-06-19 26.71 27.14 25.59 12,766,100 26.00 9.45
01-06-18 27.00 27.15 26.69 10,137,800 26.71 9.71
01-06-15 26.93 28.06 26.93 21,830,000 27.00 9.78
01-06-14 27.24 27.24 26.61 21,382,500 26.80 9.71
01-06-13 28.30 28.60 27.65 7,955,800 27.90 10.11
Date Open High Low Vol Cls adjCls
01-06-12 27.80 28.83 27.03 9,599,800 28.30 10.25
01-06-11 28.10 28.10 27.23 13,779,700 27.80 10.07
01-06-08 28.95 28.95 28.20 8,895,900 28.54 10.34
01-06-07 28.71 29.60 28.30 14,620,000 29.25 10.60
01-06-06 30.05 30.24 28.50 20,695,500 28.71 10.40
01-06-05 29.60 30.27 29.12 15,151,300 30.05 10.89
01-06-04 29.25 29.98 29.01 9,148,000 29.60 10.73
01-06-01 29.32 29.80 29.10 8,977,100 29.25 10.60
01-05-31 28.83 30.00 28.75 10,260,200 29.32 10.62
Date Open High Low Vol Cls adjCls
01-05-30 29.56 29.56 28.82 14,873,000 28.83 10.45
01-05-29 30.05 30.45 29.51 13,879,400 30.21 10.95
01-05-25 30.09 30.20 29.90 9,173,300 30.05 10.89
01-05-24 29.58 30.30 29.45 9,172,900 30.09 10.90
01-05-23 30.80 30.99 29.50 14,333,000 29.58 10.72
01-05-22 30.75 31.37 30.30 15,779,500 30.80 11.16
01-05-21 29.85 30.95 29.10 17,634,300 30.75 11.14
01-05-18 30.10 30.10 28.81 23,008,500 29.85 10.82
01-05-17 27.84 31.00 27.84 66,693,700 30.90 11.20
Date Open High Low Vol Cls adjCls
01-05-16 25.40 27.76 25.12 19,811,400 26.74 9.69
01-05-15 25.90 25.90 25.10 15,645,000 25.40 9.20
01-05-14 26.07 26.07 25.00 14,552,600 25.90 9.39
01-05-11 26.58 27.00 25.90 12,187,400 26.19 9.49
01-05-10 27.00 27.69 26.55 11,462,300 26.58 9.63
01-05-09 27.33 27.34 26.61 14,751,200 27.00 9.78
01-05-08 27.67 28.05 26.87 13,945,900 27.33 9.90
01-05-07 27.74 28.50 27.26 12,885,000 27.67 10.03
01-05-04 27.57 27.85 27.00 15,239,200 27.74 10.05
Date Open High Low Vol Cls adjCls
01-05-03 28.34 28.34 27.37 18,706,400 27.57 9.99
01-05-02 28.45 29.25 28.26 16,862,700 28.65 10.38
01-05-01 28.43 28.60 27.70 15,534,200 28.45 10.31
01-04-30 28.39 29.34 28.11 13,099,900 28.43 10.30
01-04-27 28.08 28.75 28.08 11,383,000 28.39 10.29
01-04-26 29.20 29.40 27.95 17,040,800 27.95 10.13
01-04-25 29.42 29.73 28.56 14,562,300 29.20 10.58
01-04-24 30.96 31.25 29.00 14,941,200 29.42 10.66
01-04-23 31.02 31.02 30.26 11,272,000 30.96 11.22
Date Open High Low Vol Cls adjCls
01-04-20 32.50 32.60 31.03 17,860,400 31.70 11.49
01-04-19 31.90 32.70 30.00 30,061,700 32.50 11.78
01-04-18 29.87 34.00 29.87 33,265,000 31.90 11.56
01-04-17 29.99 30.45 27.94 16,886,500 29.25 10.60
01-04-16 30.38 30.38 29.51 9,565,300 29.99 10.87
01-04-12 30.25 30.70 29.65 11,067,300 30.62 11.10
01-04-11 29.83 31.45 29.52 16,054,100 30.25 10.96
01-04-10 28.92 30.25 28.92 20,559,900 29.83 10.81
01-04-09 28.75 30.30 28.38 13,744,400 28.50 10.33
Date Open High Low Vol Cls adjCls
01-04-06 29.98 29.98 28.51 17,064,200 28.75 10.42
01-04-05 29.00 31.14 29.00 14,525,100 30.77 11.15
01-04-04 27.41 28.00 26.18 17,043,000 27.45 9.95
01-04-03 28.55 28.55 26.90 21,429,000 27.41 9.93
01-04-02 31.27 31.43 28.35 15,219,600 28.92 10.48
01-03-30 30.64 31.62 30.09 9,624,700 31.27 11.33
01-03-29 30.32 31.72 29.51 8,847,200 30.64 11.10
01-03-28 31.82 31.82 29.85 14,523,500 30.32 10.99
01-03-27 31.65 32.69 31.50 13,391,500 32.28 11.70
Date Open High Low Vol Cls adjCls
01-03-26 31.25 32.10 31.25 10,621,600 31.65 11.47
01-03-23 30.89 31.98 30.51 15,351,000 31.17 11.29
01-03-22 29.25 31.25 29.25 17,164,400 30.89 11.19
01-03-21 29.31 30.41 28.00 12,857,900 29.23 10.59
01-03-20 30.50 31.50 29.30 12,945,600 29.31 10.62
01-03-19 28.20 30.71 28.20 15,079,300 30.50 11.05
01-03-16 30.70 31.00 28.10 31,010,800 28.10 10.15
01-03-15 30.95 31.74 30.64 11,326,200 30.70 11.09
01-03-14 31.60 32.25 30.26 16,175,900 30.95 11.18
Date Open High Low Vol Cls adjCls
01-03-13 30.20 31.70 30.20 13,792,200 31.60 11.42
01-03-12 30.25 32.15 29.77 16,458,000 29.88 10.80
01-03-09 31.67 31.67 29.89 13,474,700 30.25 10.93
01-03-08 32.35 32.40 31.10 11,375,100 31.67 11.44
01-03-07 32.15 32.89 32.01 13,167,100 32.35 11.69
01-03-06 31.31 33.00 31.31 15,361,200 32.15 11.62
01-03-05 29.60 30.90 29.60 9,220,200 30.38 10.98
01-03-02 29.00 30.75 28.20 18,972,700 29.52 10.67
01-03-01 28.85 29.50 27.60 21,340,900 29.00 10.48
Date Open High Low Vol Cls adjCls
01-02-28 28.60 29.39 28.02 20,906,700 28.85 10.42
01-02-27 29.95 29.95 28.45 19,341,300 28.60 10.33
01-02-26 30.00 30.77 29.41 18,804,400 30.00 10.84
01-02-23 29.77 30.25 28.45 19,671,100 30.00 10.84
01-02-22 30.01 30.90 29.50 23,121,000 29.77 10.76
01-02-21 30.50 31.99 30.00 18,650,900 30.01 10.84
01-02-20 32.57 32.57 30.00 24,649,000 30.50 11.02
01-02-16 33.50 33.50 31.30 27,078,900 33.13 11.97
01-02-15 34.39 37.00 34.30 22,183,800 36.35 13.13
Date Open High Low Vol Cls adjCls
01-02-14 33.20 34.50 32.60 14,340,300 34.39 12.43
01-02-13 33.05 34.20 33.05 14,829,100 33.20 12.00
01-02-12 33.50 33.74 32.15 13,683,000 32.60 11.78
01-02-09 34.82 34.82 32.89 13,497,600 33.50 12.10
01-02-08 36.00 36.10 34.70 12,714,800 34.84 12.59
01-02-07 36.79 36.79 35.58 10,703,900 36.00 13.01
01-02-06 35.30 37.40 35.25 11,696,600 36.80 13.30
01-02-05 35.70 35.70 34.39 9,972,000 35.30 12.75
01-02-02 36.86 37.24 35.75 10,117,100 35.75 12.92
Date Open High Low Vol Cls adjCls
01-02-01 36.85 36.98 35.76 9,290,000 36.86 13.32
01-01-31 37.80 37.95 36.37 11,318,300 36.85 13.31
01-01-30 37.53 37.91 36.50 16,588,800 37.80 13.66
01-01-29 34.28 37.74 33.61 17,416,500 37.53 13.56
01-01-26 34.44 34.69 33.06 11,741,700 34.44 12.44
01-01-25 35.00 35.31 34.12 13,563,700 34.44 12.44
01-01-24 34.62 35.37 34.62 14,271,400 35.00 12.65
01-01-23 34.50 34.62 32.81 13,559,000 34.31 12.40
01-01-22 35.62 35.62 33.75 13,150,100 34.50 12.47
Date Open High Low Vol Cls adjCls
01-01-19 34.81 36.44 34.81 28,663,200 35.75 12.92
01-01-18 32.25 35.00 32.25 25,856,500 34.69 12.53
01-01-17 31.06 32.19 31.06 21,899,600 31.62 11.43
01-01-16 30.69 30.87 29.94 23,767,300 30.37 10.98
01-01-12 31.75 31.75 29.94 47,123,700 30.69 11.09
01-01-11 31.75 32.94 31.31 37,069,300 32.37 11.70
01-01-10 31.56 32.00 30.50 23,808,000 31.75 11.47
01-01-09 31.37 32.50 31.12 13,921,000 31.56 11.40
01-01-08 30.62 31.69 30.56 14,371,100 31.37 11.34
Date Open High Low Vol Cls adjCls
01-01-05 34.62 34.87 30.62 21,077,800 30.62 11.07
01-01-04 34.25 36.44 34.25 21,579,200 34.62 12.51
01-01-03 30.25 34.75 30.06 31,391,900 34.06 12.31
01-01-02 31.56 32.87 29.75 15,019,800 30.25 10.93
00-12-29 32.44 32.75 31.19 10,829,400 31.56 11.40
00-12-28 32.44 32.81 32.06 9,693,600 32.44 11.72
00-12-27 31.75 32.94 31.56 12,023,800 32.44 11.72
00-12-26 32.19 32.50 30.75 13,988,600 31.75 11.47
00-12-22 30.12 32.31 30.12 16,763,400 32.19 11.63
Date Open High Low Vol Cls adjCls
00-12-21 30.44 31.94 29.12 20,758,700 29.37 10.61
00-12-20 31.12 31.12 29.44 27,213,400 30.44 11.00
00-12-19 31.25 33.62 31.25 22,611,700 31.31 11.31
00-12-18 31.62 32.12 30.87 12,796,300 31.12 11.25
00-12-15 32.37 32.37 30.81 28,713,900 31.62 11.40
00-12-14 33.19 34.19 32.69 15,234,500 33.50 12.07
00-12-13 35.25 35.25 32.87 17,668,800 33.19 11.96
00-12-12 33.12 35.31 32.94 14,737,800 35.25 12.70
00-12-11 33.44 34.56 32.37 14,168,300 33.12 11.94
Date Open High Low Vol Cls adjCls
00-12-08 32.25 34.25 32.25 19,244,200 33.44 12.05
00-12-07 32.00 32.94 31.12 19,228,700 31.25 11.26
00-12-06 33.81 33.81 31.12 32,110,400 32.00 11.53
00-12-05 33.06 35.62 33.06 17,057,400 35.00 12.61
00-12-04 32.19 33.56 32.12 13,599,100 33.00 11.89
00-12-01 31.94 34.31 31.94 17,157,100 32.19 11.60
00-11-30 33.69 33.69 30.50 37,227,200 31.62 11.40
00-11-29 34.69 35.81 34.44 14,657,800 34.56 12.46
00-11-28 35.69 35.69 34.37 12,891,200 34.69 12.50
Date Open High Low Vol Cls adjCls
00-11-27 35.62 36.94 35.62 14,310,800 35.69 12.86
00-11-24 35.12 36.00 35.12 10,086,500 35.56 12.82
00-11-22 33.94 34.44 33.19 15,133,500 33.69 12.14
00-11-21 34.56 35.37 33.87 13,552,400 33.94 12.23
00-11-20 35.62 36.25 34.31 17,818,800 34.56 12.46
00-11-17 35.06 36.69 35.06 22,086,300 35.62 12.84
00-11-16 35.31 35.69 34.56 19,980,100 35.06 12.64
00-11-15 37.00 37.06 34.62 21,887,900 35.31 12.73
00-11-14 34.50 37.44 34.50 34,281,000 37.00 13.34
Date Open High Low Vol Cls adjCls
00-11-13 35.50 35.50 32.62 83,359,600 34.12 12.30
00-11-10 41.06 41.06 37.75 25,462,400 39.12 14.10
00-11-09 44.75 44.75 41.62 19,944,400 42.94 15.48
00-11-08 47.44 47.69 45.56 10,976,500 45.69 16.47
00-11-07 45.94 47.87 45.56 8,908,400 47.44 17.10
00-11-06 46.25 47.00 45.25 8,944,700 45.94 16.56
00-11-03 45.06 48.00 43.94 15,977,500 46.25 16.67
00-11-02 44.50 46.81 44.50 14,318,100 45.06 16.24
00-11-01 46.19 46.19 43.37 15,051,600 44.44 16.02
Date Open High Low Vol Cls adjCls
00-10-31 45.81 47.75 45.00 15,346,600 46.50 16.76
00-10-30 46.50 46.50 43.56 10,974,800 45.81 16.51
00-10-27 87.19 94.00 87.19 30,795,400 87.19 15.71
00-10-26 86.81 89.94 82.37 26,483,500 86.00 15.50
00-10-25 92.12 92.12 86.00 22,056,600 86.81 15.64
00-10-24 98.37 99.56 90.63 24,555,400 92.50 16.67
00-10-23 96.00 99.81 95.12 15,853,100 98.37 17.73
00-10-20 90.94 96.69 89.12 20,611,600 96.00 17.30
00-10-19 86.06 92.00 86.06 30,548,300 90.94 16.39
Date Open High Low Vol Cls adjCls
00-10-18 89.94 89.94 85.25 28,692,100 85.56 15.42
00-10-17 92.69 94.62 88.37 18,073,600 90.50 16.31
00-10-16 90.69 95.00 90.69 16,581,500 92.69 16.70
00-10-13 84.87 91.50 84.87 27,026,500 90.63 16.33
00-10-12 85.56 89.56 82.50 27,442,600 83.69 15.08
00-10-11 89.31 89.31 83.88 27,125,600 85.56 15.42
00-10-10 90.94 92.81 88.06 21,821,800 89.44 16.12
00-10-09 88.44 92.75 88.44 17,435,900 90.94 16.39
00-10-06 88.25 90.81 86.44 30,792,800 87.19 15.71
Date Open High Low Vol Cls adjCls
00-10-05 93.00 93.00 86.25 43,318,200 88.25 15.90
00-10-04 93.50 98.00 93.50 21,861,900 95.62 17.23
00-10-03 93.81 97.75 93.00 21,795,000 93.50 16.85
00-10-02 97.00 98.94 93.62 24,037,900 93.81 16.91
00-09-29 103.00 103.00 95.69 38,859,100 97.00 17.48
00-09-28 103.50 107.44 103.37 18,409,200 103.81 18.71
00-09-27 98.12 104.00 98.12 35,898,300 103.50 18.65
00-09-26 98.87 102.94 98.00 24,451,400 98.12 17.68
00-09-25 104.19 106.44 97.25 19,202,800 98.87 17.82
Date Open High Low Vol Cls adjCls
00-09-22 96.00 104.37 96.00 36,741,300 104.19 18.78
00-09-21 102.37 103.81 94.00 19,138,000 95.00 17.12
00-09-20 106.00 106.00 100.31 23,731,000 102.37 18.45
00-09-19 103.31 106.50 103.31 19,726,000 106.50 19.19
00-09-18 103.00 105.62 101.62 20,053,600 103.00 18.56
00-09-15 107.00 107.00 102.00 30,532,100 103.00 18.53
00-09-14 105.12 108.25 105.12 20,900,900 108.25 19.48
00-09-13 108.75 108.75 104.87 32,698,400 105.00 18.89
00-09-12 112.56 112.56 108.00 26,279,100 111.00 19.97
Date Open High Low Vol Cls adjCls
00-09-11 118.25 118.25 113.56 22,423,000 114.00 20.51
00-09-08 123.81 124.37 121.00 10,151,200 121.00 21.77
00-09-07 120.56 125.25 120.56 13,502,200 123.81 22.28
00-09-06 122.94 123.50 119.50 10,770,400 120.00 21.59
00-09-05 125.00 125.62 122.37 11,143,000 122.94 22.12
00-09-01 121.25 126.44 121.25 14,297,100 125.00 22.49
00-08-31 119.56 121.50 119.56 13,566,500 120.64 21.71
00-08-30 119.94 120.62 117.62 8,821,200 118.00 21.23
00-08-29 120.00 121.44 118.94 11,533,600 119.94 21.58
Date Open High Low Vol Cls adjCls
00-08-28 118.75 121.44 117.37 13,263,500 120.00 21.59
00-08-25 119.37 119.37 117.31 9,833,300 118.75 21.37
00-08-24 115.25 119.87 115.25 13,643,200 119.87 21.57
00-08-23 113.06 115.69 111.06 13,862,000 115.00 20.69
00-08-22 111.31 114.50 111.31 15,919,100 113.06 20.34
00-08-21 112.00 112.94 110.62 13,628,600 111.00 19.97
00-08-18 108.87 113.00 108.56 32,295,000 112.00 20.15
00-08-17 111.00 111.00 107.00 54,595,500 108.87 19.59
00-08-16 111.00 112.56 108.25 19,575,300 111.62 20.08
Date Open High Low Vol Cls adjCls
00-08-15 113.37 113.37 109.75 11,884,200 111.00 19.97
00-08-14 110.00 114.50 109.94 10,050,800 114.50 20.60
00-08-11 110.87 110.87 109.00 9,932,800 110.00 19.79
00-08-10 113.75 114.75 112.12 7,987,100 112.25 20.20
00-08-09 115.81 116.94 112.00 9,843,800 113.75 20.47
00-08-08 115.31 116.75 113.19 11,473,700 115.81 20.84
00-08-07 111.75 115.75 111.06 13,330,900 115.31 20.75
00-08-04 112.00 114.75 109.12 8,999,100 111.75 20.11
00-08-03 112.50 112.69 108.25 14,197,600 112.00 20.15
Date Open High Low Vol Cls adjCls
00-08-02 107.87 115.00 107.25 22,304,500 112.50 20.24
00-08-01 109.25 111.25 107.00 10,494,700 107.87 19.41
00-07-31 107.25 112.00 105.75 22,477,100 109.25 19.66
00-07-28 106.00 109.06 103.00 21,519,300 107.25 19.30
00-07-27 109.75 109.75 104.25 21,419,700 106.00 19.07
00-07-26 115.37 117.19 109.50 34,297,000 110.00 19.79
00-07-25 118.81 119.50 114.81 25,934,700 115.37 20.76
00-07-24 124.00 124.37 117.37 15,259,900 118.81 21.38
00-07-21 129.56 129.56 120.50 33,009,300 124.00 22.31
Date Open High Low Vol Cls adjCls
00-07-20 129.81 132.37 128.00 11,059,800 130.00 23.39
00-07-19 131.00 132.37 129.50 10,381,100 129.81 23.36
00-07-18 133.81 133.81 130.56 10,190,000 131.00 23.57
00-07-17 133.81 135.69 132.00 10,614,500 134.78 24.25
00-07-14 134.87 136.19 133.00 14,421,300 133.81 24.08
00-07-13 128.37 135.19 128.06 16,505,300 134.87 24.27
00-07-12 126.62 130.25 126.00 16,370,500 128.37 23.10
00-07-11 123.69 126.94 122.75 15,282,300 126.62 22.78
00-07-10 124.75 124.81 122.00 9,484,000 123.69 22.25
Date Open High Low Vol Cls adjCls
00-07-07 118.44 125.00 118.44 15,927,100 124.75 22.45
00-07-06 119.62 121.75 115.56 19,043,800 118.37 21.30
00-07-05 124.25 124.37 119.62 12,214,100 119.62 21.52
00-07-03 124.87 124.94 123.12 4,421,200 124.25 22.36
00-06-30 119.94 124.98 119.94 18,785,300 124.87 22.47
00-06-29 123.80 123.94 119.00 20,359,700 119.75 21.55
00-06-28 120.12 124.87 120.12 20,053,200 123.80 22.27
00-06-27 120.00 122.25 116.62 12,541,300 116.62 20.98
00-06-26 118.00 121.81 118.00 9,429,400 120.00 21.59
Date Open High Low Vol Cls adjCls
00-06-23 118.56 120.00 116.69 10,470,500 117.12 21.07
00-06-22 119.50 121.62 118.06 15,732,800 118.56 21.33
00-06-21 116.50 119.94 115.12 11,330,200 119.50 21.50
00-06-20 117.81 120.44 116.06 11,324,000 116.50 20.96
00-06-19 114.25 119.50 114.25 12,608,200 117.81 21.20
00-06-16 116.94 116.94 114.00 17,329,300 114.06 20.49
00-06-15 114.50 119.94 114.50 18,622,800 117.00 21.02
00-06-14 119.00 119.56 114.00 22,098,800 114.00 20.48
00-06-13 120.56 120.56 117.00 38,616,500 119.00 21.38
Date Open High Low Vol Cls adjCls
00-06-12 127.75 127.75 124.56 14,369,400 126.00 22.64
00-06-09 127.37 130.44 127.37 18,173,500 128.00 23.00
00-06-08 122.56 127.81 120.50 22,756,300 125.87 22.62
00-06-07 118.00 124.50 117.00 23,097,200 122.56 22.02
00-06-06 119.87 119.87 116.00 20,684,300 118.00 21.20
00-06-05 114.50 124.00 114.31 24,649,200 120.31 21.62
00-06-02 134.25 145.38 134.06 25,540,100 142.12 19.93
00-06-01 124.37 134.94 124.37 31,515,900 134.25 18.83
00-05-31 124.37 124.37 119.56 16,092,700 120.19 16.86
Date Open High Low Vol Cls adjCls
00-05-30 119.62 124.75 119.62 10,833,400 124.50 17.46
00-05-26 116.25 119.94 114.56 10,145,900 118.12 16.57
00-05-25 118.62 121.94 115.00 16,544,500 116.25 16.31
00-05-24 120.44 120.44 113.19 22,957,600 118.62 16.64
00-05-23 122.75 124.94 120.00 11,612,900 120.69 16.93
00-05-22 126.19 126.94 118.50 16,303,200 122.75 17.22
00-05-19 131.69 131.75 124.69 14,540,700 126.19 17.70
00-05-18 130.06 132.62 129.87 14,629,600 131.69 18.47
00-05-17 135.50 135.50 128.25 24,428,100 130.06 18.24
Date Open High Low Vol Cls adjCls
00-05-16 134.56 141.50 134.56 20,051,900 138.50 19.43
00-05-15 131.56 134.50 127.44 12,473,400 134.00 18.79
00-05-12 131.12 138.50 131.12 13,889,800 131.56 18.45
00-05-11 126.25 131.37 123.81 14,254,000 130.87 18.36
00-05-10 131.94 131.94 122.56 16,287,300 126.25 17.71
00-05-09 135.44 135.44 131.31 8,786,400 132.81 18.63
00-05-08 136.69 136.69 133.44 7,254,300 135.69 19.03
00-05-05 132.12 138.81 130.75 10,653,300 136.75 19.18
00-05-04 132.50 133.00 127.56 12,746,100 132.12 18.53
Date Open High Low Vol Cls adjCls
00-05-03 136.37 136.37 129.00 15,174,000 132.50 18.58
00-05-02 139.00 142.00 138.00 11,178,700 138.06 19.36
00-05-01 135.00 141.56 132.50 16,866,900 139.00 19.50
00-04-28 137.87 138.69 134.19 10,895,900 135.00 18.93
00-04-27 140.12 140.12 135.31 16,570,500 137.87 19.34
00-04-26 139.31 143.94 138.25 17,755,600 140.56 19.72
00-04-25 133.62 140.00 133.62 17,131,600 139.31 19.54
00-04-24 138.19 138.19 130.19 17,935,700 132.31 18.56
00-04-20 135.81 139.94 135.25 13,182,900 139.50 19.57
Date Open High Low Vol Cls adjCls
00-04-19 139.06 139.44 134.50 14,871,900 135.81 19.05
00-04-18 133.75 141.00 132.75 23,468,900 139.06 19.50
00-04-17 123.06 133.75 123.06 24,650,900 133.75 18.76
00-04-14 131.94 135.75 120.94 27,521,900 123.00 17.25
00-04-13 135.00 138.62 131.62 20,445,100 131.94 18.51
00-04-12 145.81 147.37 133.25 20,567,600 135.00 18.93
00-04-11 147.25 149.94 140.87 14,995,600 145.81 20.45
00-04-10 153.37 153.37 145.88 16,972,100 147.25 20.65
00-04-07 148.12 156.00 146.63 14,294,900 156.00 21.88
Date Open High Low Vol Cls adjCls
00-04-06 143.00 148.56 143.00 15,488,400 148.12 20.78
00-04-05 138.12 148.19 137.00 23,565,400 142.00 19.92
00-04-04 132.56 139.81 129.00 21,477,900 138.12 19.37
00-04-03 132.56 136.50 130.25 15,744,700 132.56 18.59
00-03-31 130.75 137.50 130.00 17,148,300 132.56 18.59
00-03-30 135.00 135.00 130.12 14,749,000 130.75 18.34
00-03-29 140.69 140.75 133.87 16,903,000 135.00 18.93
00-03-28 146.19 146.81 140.00 11,655,200 140.69 19.73
00-03-27 143.62 148.87 143.62 10,163,100 146.19 20.50
Date Open High Low Vol Cls adjCls
00-03-24 147.25 149.62 140.06 12,898,000 142.37 19.97
00-03-23 146.19 149.50 142.62 11,842,800 147.25 20.65
00-03-22 141.87 146.81 141.75 11,737,500 146.19 20.50
00-03-21 143.69 143.69 138.81 16,150,300 141.87 19.90
00-03-20 139.00 146.81 138.31 16,248,100 144.00 20.20
00-03-17 133.00 143.12 133.00 30,603,000 139.00 19.47
00-03-16 132.00 133.00 124.00 33,787,500 133.00 18.63
00-03-15 139.75 140.87 129.81 23,327,100 132.00 18.49
00-03-14 146.50 150.00 139.75 14,464,100 139.75 19.58
Date Open High Low Vol Cls adjCls
00-03-13 146.94 149.37 141.75 14,372,000 146.50 20.52
00-03-10 151.87 155.50 146.00 14,528,800 146.94 20.59
00-03-09 141.37 153.81 141.37 20,174,700 151.87 21.28
00-03-08 143.00 144.19 139.69 17,671,900 140.87 19.74
00-03-07 146.50 151.12 142.00 26,580,800 143.00 20.03
00-03-06 138.62 152.06 136.81 26,832,300 146.50 20.52
00-03-03 134.06 139.87 134.06 19,562,600 138.62 19.42
00-03-02 133.62 135.00 132.25 10,815,800 134.00 18.77
00-03-01 134.50 137.75 132.19 16,775,300 133.62 18.72
Date Open High Low Vol Cls adjCls
00-02-29 128.87 138.25 127.69 23,754,300 134.50 18.84
00-02-28 124.62 129.25 122.44 21,842,500 128.87 18.06
00-02-25 129.50 129.50 124.56 16,840,900 124.62 17.46
00-02-24 130.44 130.44 127.00 16,607,000 129.50 18.14
00-02-23 128.00 131.00 125.37 15,263,800 130.75 18.32
00-02-22 129.00 129.25 125.06 16,840,500 128.00 17.93
00-02-18 128.00 130.37 127.56 24,678,300 129.00 18.07
00-02-17 128.50 128.50 123.62 23,257,500 128.00 17.93
00-02-16 125.56 132.00 125.56 22,269,300 131.00 18.35
Date Open High Low Vol Cls adjCls
00-02-15 123.00 126.31 121.94 18,184,600 124.75 17.48
00-02-14 121.37 124.25 120.50 14,437,200 123.00 17.23
00-02-11 126.00 126.00 119.87 12,276,200 121.37 17.00
00-02-10 124.00 126.50 123.12 11,129,800 126.00 17.65
00-02-09 124.19 127.00 122.31 18,187,600 124.00 17.37
00-02-08 127.50 127.50 122.50 20,792,200 124.19 17.40
00-02-07 118.00 129.00 117.19 27,691,500 128.50 18.00
00-02-04 114.37 119.62 114.37 20,306,800 118.00 16.53
00-02-03 111.00 116.50 111.00 17,469,300 113.50 15.90
Date Open High Low Vol Cls adjCls
00-02-02 106.44 112.69 106.44 15,050,700 110.56 15.49
00-02-01 108.25 109.37 104.00 14,429,700 105.81 14.82
00-01-31 108.75 109.81 103.87 12,228,600 108.25 15.17
00-01-28 108.50 111.87 107.25 12,998,800 108.75 15.24
00-01-27 108.75 113.94 107.00 19,903,400 108.50 15.20
00-01-26 111.25 111.25 107.00 16,310,200 108.75 15.24
00-01-25 113.00 113.25 107.87 15,976,400 112.62 15.78
00-01-24 113.12 114.69 111.69 12,540,800 113.00 15.83
00-01-21 116.12 116.50 112.94 12,901,500 113.12 15.85
Date Open High Low Vol Cls adjCls
00-01-20 116.00 117.87 112.87 13,534,800 116.12 16.27
00-01-19 113.56 116.37 111.37 15,326,400 116.00 16.25
00-01-18 112.50 116.50 110.94 14,202,000 113.56 15.91
00-01-14 112.75 114.94 111.00 12,600,300 112.50 15.76
00-01-13 112.37 113.25 109.75 11,693,500 112.75 15.80
00-01-12 108.56 113.12 106.19 14,583,400 112.37 15.74
00-01-11 111.06 111.75 107.62 10,448,900 108.56 15.21
00-01-10 107.31 111.75 107.31 15,248,400 111.06 15.56
00-01-07 101.06 106.00 101.06 16,284,700 103.87 14.55
Date Open High Low Vol Cls adjCls
00-01-06 107.81 107.81 101.00 15,940,700 101.00 14.15
00-01-05 108.56 110.50 104.25 22,393,500 107.87 15.11
00-01-04 115.50 115.50 107.81 16,251,200 108.56 15.21
00-01-03 113.75 118.81 113.25 18,368,600 117.44 16.45
99-12-31 115.25 115.37 113.75 3,027,300 113.75 15.94
99-12-30 114.00 117.94 114.00 9,122,000 115.25 16.15
99-12-29 111.69 115.87 111.69 9,643,400 113.62 15.92
99-12-28 108.75 112.87 108.75 7,929,000 111.31 15.59
99-12-27 112.62 113.44 108.19 10,989,300 108.50 15.20
Date Open High Low Vol Cls adjCls
99-12-23 107.81 112.87 107.81 12,226,800 112.62 15.78
99-12-22 108.12 108.12 105.50 9,259,400 106.94 14.98
99-12-21 106.03 108.94 104.06 9,363,800 108.75 15.24
99-12-20 105.25 108.37 103.12 10,389,500 106.03 14.85
99-12-17 106.62 108.44 105.12 20,577,200 105.25 14.72
99-12-16 101.12 106.75 100.75 19,116,900 106.62 14.92
99-12-15 103.37 103.37 99.06 18,855,300 101.12 14.15
99-12-14 105.69 105.69 102.50 17,906,200 103.37 14.46
99-12-13 109.00 109.50 105.12 18,777,300 107.72 15.07
Date Open High Low Vol Cls adjCls
99-12-10 110.50 111.37 108.19 20,436,800 109.00 15.25
99-12-09 109.81 112.81 108.00 24,318,400 110.50 15.46
99-12-08 107.31 110.44 107.31 18,710,800 109.81 15.36
99-12-07 104.69 109.87 103.31 19,072,400 106.33 14.87
99-12-06 105.00 107.81 101.75 15,567,300 104.69 14.64
99-12-03 102.25 107.19 102.25 25,896,800 105.00 14.69
99-12-02 98.00 101.37 98.00 25,007,200 99.75 13.95
99-12-01 95.06 97.56 95.06 17,277,800 96.50 13.50
99-11-30 96.00 99.31 94.50 17,653,400 94.87 13.27
Date Open High Low Vol Cls adjCls
99-11-29 95.37 97.56 94.87 12,672,100 96.00 13.43
99-11-26 97.37 98.44 95.25 6,279,700 95.37 13.34
99-11-24 94.06 97.62 93.31 16,933,800 97.37 13.62
99-11-23 93.81 94.94 93.50 17,739,800 94.06 13.16
99-11-22 93.62 94.75 93.25 21,600,300 93.81 13.12
99-11-19 94.31 95.44 92.75 32,565,800 93.62 13.10
99-11-18 85.12 94.69 85.12 94,376,000 94.31 13.19
99-11-17 76.13 81.25 75.19 27,033,500 81.00 11.33
99-11-16 74.62 76.13 74.44 19,077,700 76.13 10.65
Date Open High Low Vol Cls adjCls
99-11-15 76.56 76.56 74.56 17,389,600 74.62 10.44
99-11-12 73.81 76.69 73.25 19,308,500 76.69 10.73
99-11-11 74.00 75.00 73.25 17,261,900 73.81 10.33
99-11-10 77.69 77.75 73.12 27,930,600 74.00 10.35
99-11-09 79.37 80.44 77.31 12,751,800 77.69 10.87
99-11-08 78.12 79.69 78.12 10,915,300 79.37 11.10
99-11-05 77.44 79.87 77.44 18,433,800 77.62 10.86
99-11-04 73.81 76.94 73.81 19,305,800 76.69 10.73
99-11-03 72.25 73.94 71.81 18,219,300 73.37 10.26
Date Open High Low Vol Cls adjCls
99-11-02 74.62 75.06 72.19 18,377,900 72.25 10.11
99-11-01 74.19 75.56 73.62 16,466,600 74.62 10.44
99-10-29 72.56 75.19 72.56 23,038,600 74.19 10.38
99-10-28 69.50 72.00 69.50 55,715,400 71.25 9.97
99-10-27 75.69 75.69 67.00 44,620,900 67.00 9.37
99-10-26 76.13 77.69 76.00 13,522,000 76.63 10.72
99-10-25 75.87 77.37 74.50 12,495,000 76.13 10.65
99-10-22 75.00 77.00 74.75 12,283,600 75.87 10.61
99-10-21 75.37 75.37 72.50 28,306,700 75.00 10.49
Date Open High Low Vol Cls adjCls
99-10-20 74.12 77.75 74.12 37,163,200 76.56 10.71
99-10-19 78.25 79.87 72.56 40,136,700 73.75 10.32
99-10-18 81.37 81.37 75.50 27,703,800 78.25 10.95
99-10-15 82.00 84.25 79.62 20,756,900 82.75 11.58
99-10-14 83.25 84.25 81.50 17,721,700 82.00 11.47
99-10-13 83.94 85.81 83.25 17,406,800 83.25 11.65
99-10-12 87.94 87.94 83.94 16,454,200 83.94 11.74
99-10-11 87.44 89.44 86.44 13,614,500 88.19 12.34
99-10-08 87.75 87.75 83.75 22,496,100 87.44 12.23
Date Open High Low Vol Cls adjCls
99-10-07 89.12 89.94 86.69 20,660,000 87.75 12.27
99-10-06 84.06 89.62 84.06 26,210,400 89.12 12.47
99-10-05 83.25 85.25 82.50 29,321,000 83.63 11.70
99-10-04 87.37 89.06 82.50 36,182,400 83.25 11.65
99-10-01 89.44 89.44 86.56 32,594,000 87.37 12.22
99-09-30 89.25 92.00 88.50 32,404,600 90.75 12.69
99-09-29 95.12 95.12 88.87 25,505,800 89.25 12.48
99-09-28 96.12 96.62 91.81 20,554,300 95.19 13.32
99-09-27 96.62 99.37 95.62 16,428,200 96.12 13.45
Date Open High Low Vol Cls adjCls
99-09-24 94.37 97.19 93.87 19,679,700 96.62 13.52
99-09-23 98.69 100.19 93.25 18,153,300 94.37 13.20
99-09-22 99.37 100.50 97.50 24,639,500 98.69 13.80
99-09-21 103.31 103.31 99.06 18,304,300 99.37 13.90
99-09-20 101.87 104.50 101.87 16,042,000 104.06 14.56
99-09-17 103.94 105.12 100.06 23,749,500 100.81 14.08
99-09-16 107.56 107.56 101.62 21,928,800 103.94 14.52
99-09-15 110.81 112.50 108.50 11,359,200 108.50 15.15
99-09-14 110.87 112.37 108.75 11,220,500 110.81 15.48
Date Open High Low Vol Cls adjCls
99-09-13 112.25 113.44 110.50 8,546,800 110.87 15.49
99-09-10 113.94 114.62 111.37 12,388,000 112.25 15.68
99-09-09 110.00 114.00 110.00 13,083,400 113.94 15.91
99-09-08 109.25 111.87 108.56 12,815,200 109.81 15.34
99-09-07 109.59 111.37 109.25 11,051,400 109.25 15.26
99-09-03 106.06 109.75 106.06 13,231,800 109.59 15.31
99-09-02 105.00 106.81 103.00 8,689,500 104.94 14.66
99-09-01 105.37 106.06 104.12 9,003,500 105.00 14.66
99-08-31 103.00 107.37 103.00 15,509,100 105.37 14.72
Date Open High Low Vol Cls adjCls
99-08-30 104.62 104.69 102.31 7,813,600 102.81 14.36
99-08-27 102.62 106.50 102.37 13,379,400 104.62 14.61
99-08-26 105.00 105.00 102.31 13,530,000 102.62 14.33
99-08-25 106.44 107.25 104.25 11,305,100 105.06 14.67
99-08-24 105.00 106.94 104.75 12,879,500 106.44 14.87
99-08-23 104.87 105.37 102.94 13,159,200 105.00 14.66
99-08-20 102.31 104.87 102.31 11,973,200 104.87 14.65
99-08-19 102.37 102.81 100.00 16,209,400 102.25 14.28
99-08-18 104.44 104.44 100.62 18,919,600 102.37 14.30
Date Open High Low Vol Cls adjCls
99-08-17 106.00 106.00 103.44 29,288,800 104.50 14.59
99-08-16 106.69 111.81 106.69 15,810,800 110.25 15.40
99-08-13 105.00 107.25 105.00 20,568,400 106.00 14.80
99-08-12 108.87 108.87 102.25 17,851,600 103.06 14.39
99-08-11 106.69 109.44 105.94 12,665,900 109.37 15.28
99-08-10 107.69 108.62 105.75 14,776,700 106.69 14.90
99-08-09 111.0