Healthcare Realty Trust Incorporated (HR)

30.89
+0.09 (+0.29%)
Exchange
NYQ
Day Range
30.57 - 31.02
52 Week Range
22.01 - 31.09
Open
30.81
Avg. Vol
976,695
Market Cap
3.16B
Short ratio
7.16
PE ratio
44.35
PEG Ratio
4.58
Earnings Share
0.70

Healthcare Realty Trust Incorporated (HR) Historicals

Date Open High Low Vol Cls adjCls
16-05-03 30.81 31.03 30.57 372,800 30.87 30.87
16-05-02 30.35 30.79 30.34 446,500 30.78 30.78
16-04-29 30.21 30.52 30.05 658,900 30.28 30.28
16-04-28 30.32 30.65 30.32 341,100 30.42 30.42
16-04-27 30.33 30.58 30.18 386,300 30.52 30.52
16-04-26 30.27 30.61 30.20 345,100 30.43 30.43
16-04-25 29.56 30.17 29.56 279,900 30.17 30.17
16-04-22 29.56 29.90 29.45 401,900 29.69 29.69
16-04-21 30.21 30.37 29.42 576,200 29.45 29.45
Date Open High Low Vol Cls adjCls
16-04-20 30.93 30.97 30.24 529,400 30.27 30.27
16-04-19 30.79 31.01 30.71 260,200 30.99 30.99
16-04-18 30.72 30.89 30.40 363,600 30.88 30.88
16-04-15 30.42 30.73 30.42 436,300 30.73 30.73
16-04-14 30.49 30.51 30.34 269,700 30.45 30.45
16-04-13 30.77 30.77 30.34 608,100 30.53 30.53
16-04-12 30.42 30.71 30.42 334,600 30.66 30.66
16-04-11 30.45 30.65 30.43 350,000 30.44 30.44
16-04-08 30.26 30.41 30.07 689,100 30.36 30.36
Date Open High Low Vol Cls adjCls
16-04-07 30.18 30.28 29.98 607,200 30.14 30.14
16-04-06 30.47 30.48 30.12 582,200 30.27 30.27
16-04-05 30.67 30.88 30.53 626,900 30.54 30.54
16-04-04 30.58 30.95 30.58 545,500 30.91 30.91
16-04-01 30.74 30.83 30.51 700,300 30.60 30.60
16-03-31 30.56 30.97 30.37 767,800 30.89 30.89
16-03-30 31.01 31.09 30.65 378,100 30.66 30.66
16-03-29 30.05 30.99 30.05 816,200 30.94 30.94
16-03-28 29.91 30.13 29.80 404,800 30.04 30.04
Date Open High Low Vol Cls adjCls
16-03-24 29.81 29.92 29.53 623,800 29.84 29.84
16-03-23 30.04 30.12 29.73 756,900 29.89 29.89
16-03-22 29.51 29.73 29.46 726,400 29.66 29.66
16-03-21 30.09 30.13 29.49 871,900 29.55 29.55
16-03-18 30.04 30.35 29.88 2,168,000 30.16 30.16
16-03-17 29.78 30.15 29.69 631,800 30.04 30.04
16-03-16 29.53 29.80 29.32 319,300 29.76 29.76
16-03-15 29.34 29.70 29.34 417,800 29.56 29.56
16-03-14 29.66 29.79 29.45 478,900 29.49 29.49
Date Open High Low Vol Cls adjCls
16-03-11 29.58 29.89 29.42 728,600 29.75 29.75
16-03-10 29.58 29.67 29.08 706,600 29.31 29.31
16-03-09 29.28 29.72 29.26 791,600 29.40 29.40
16-03-08 29.23 29.56 29.18 787,500 29.31 29.31
16-03-07 29.41 29.53 29.03 1,040,100 29.26 29.26
16-03-04 29.96 29.98 29.50 16,861,000 29.50 29.50
16-03-03 29.73 29.92 29.55 571,700 29.92 29.92
16-03-02 29.50 29.71 29.38 720,200 29.68 29.68
16-03-01 29.10 29.57 29.10 604,800 29.52 29.52
Date Open High Low Vol Cls adjCls
16-02-29 28.70 29.26 28.66 972,800 29.01 29.01
16-02-26 28.88 29.03 28.63 766,200 28.71 28.71
16-02-25 28.81 29.13 28.81 473,300 28.97 28.97
16-02-24 28.31 28.76 28.31 517,500 28.66 28.66
16-02-23 28.33 28.58 28.33 516,300 28.41 28.41
16-02-22 28.58 28.72 28.14 843,200 28.34 28.34
16-02-19 28.20 28.70 28.01 468,700 28.60 28.60
16-02-18 28.04 28.49 27.89 877,000 28.20 28.20
16-02-17 28.30 28.88 27.51 1,283,800 28.08 28.08
Date Open High Low Vol Cls adjCls
16-02-16 28.35 28.82 27.96 1,042,100 28.73 28.73
16-02-12 28.24 28.65 28.04 1,251,400 28.48 28.18
16-02-11 27.64 28.29 27.51 4,181,200 28.12 27.82
16-02-10 27.94 28.54 27.85 703,900 28.12 27.82
16-02-09 28.16 28.41 27.77 1,273,100 27.83 27.54
16-02-08 28.59 28.89 27.96 961,400 28.46 28.16
16-02-05 29.16 29.26 28.78 785,200 28.79 28.49
16-02-04 29.07 29.37 28.93 724,700 29.30 28.99
16-02-03 28.99 29.50 28.76 1,204,100 29.30 28.99
Date Open High Low Vol Cls adjCls
16-02-02 29.12 29.33 28.79 1,159,700 28.85 28.55
16-02-01 28.97 29.48 28.84 860,100 29.22 28.91
16-01-29 28.66 29.30 28.53 1,361,700 29.04 28.73
16-01-28 29.16 29.43 28.49 1,052,800 28.50 28.20
16-01-27 29.62 29.64 28.75 899,200 28.98 28.67
16-01-26 29.23 29.75 29.22 917,500 29.71 29.40
16-01-25 29.52 29.75 28.94 899,300 29.04 28.73
16-01-22 28.94 29.88 28.83 830,400 29.54 29.23
16-01-21 28.57 29.15 28.29 747,800 28.66 28.36
Date Open High Low Vol Cls adjCls
16-01-20 28.79 28.84 28.14 1,267,200 28.44 28.14
16-01-19 28.28 29.19 28.17 737,500 29.05 28.74
16-01-15 27.74 28.20 27.50 928,000 28.17 27.87
16-01-14 28.37 28.50 28.14 784,300 28.24 27.94
16-01-13 28.72 29.01 28.23 577,400 28.33 28.03
16-01-12 28.99 29.00 28.53 1,142,400 28.72 28.42
16-01-11 28.38 29.21 28.33 1,122,900 28.85 28.55
16-01-08 28.44 28.51 28.18 834,000 28.34 28.04
16-01-07 28.21 28.47 28.10 952,300 28.41 28.11
Date Open High Low Vol Cls adjCls
16-01-06 28.48 28.83 28.36 748,400 28.57 28.27
16-01-05 27.96 28.84 27.96 555,100 28.70 28.40
16-01-04 28.01 28.08 27.82 934,900 27.92 27.63
15-12-31 28.45 28.48 28.12 1,452,700 28.32 28.02
15-12-30 28.33 28.48 28.12 832,100 28.27 27.97
15-12-29 28.15 28.51 28.03 671,900 28.33 28.03
15-12-28 27.82 28.14 27.65 583,100 28.07 27.77
15-12-24 27.90 27.92 27.70 193,500 27.82 27.53
15-12-23 27.75 27.94 27.15 581,000 27.90 27.61
Date Open High Low Vol Cls adjCls
15-12-22 27.64 27.90 27.55 583,000 27.68 27.39
15-12-21 27.64 27.96 27.41 558,700 27.54 27.25
15-12-18 27.56 27.69 27.33 1,695,700 27.51 27.22
15-12-17 28.00 28.03 27.71 487,800 27.71 27.42
15-12-16 27.79 27.99 27.64 718,800 27.95 27.66
15-12-15 27.60 27.83 27.41 584,400 27.70 27.41
15-12-14 26.96 27.35 26.96 554,600 27.31 27.02
15-12-11 26.65 27.14 26.58 798,600 27.01 26.73
15-12-10 27.14 27.25 26.79 636,600 26.83 26.55
Date Open High Low Vol Cls adjCls
15-12-09 27.60 27.73 26.97 697,500 27.13 26.84
15-12-08 27.09 27.36 27.02 403,500 27.29 27.00
15-12-07 27.07 27.28 26.96 452,700 27.15 26.86
15-12-04 26.91 27.39 26.86 521,500 27.11 26.82
15-12-03 27.09 27.27 26.72 542,700 26.84 26.56
15-12-02 27.74 27.83 27.14 772,400 27.16 26.87
15-12-01 27.29 27.82 27.21 531,900 27.80 27.51
15-11-30 27.16 27.41 27.11 760,000 27.19 26.90
15-11-27 26.82 27.34 26.82 396,100 27.12 26.83
Date Open High Low Vol Cls adjCls
15-11-25 26.75 27.00 26.65 419,400 26.90 26.62
15-11-24 26.67 26.77 26.42 494,200 26.68 26.40
15-11-23 26.62 26.97 26.47 859,700 26.83 26.55
15-11-20 26.27 26.78 26.22 783,200 26.61 26.33
15-11-19 25.81 26.20 25.75 781,400 26.12 25.84
15-11-18 25.74 25.89 25.63 554,300 25.78 25.51
15-11-17 25.72 26.06 25.68 386,200 25.68 25.41
15-11-16 25.32 25.81 25.21 455,800 25.80 25.53
15-11-13 25.22 25.56 25.20 689,600 25.34 25.07
Date Open High Low Vol Cls adjCls
15-11-12 25.28 25.53 25.00 520,200 25.22 24.95
15-11-11 25.67 25.77 25.55 492,300 25.66 25.09
15-11-10 25.38 25.68 25.33 681,300 25.59 25.02
15-11-09 25.47 25.55 24.94 951,500 25.32 24.76
15-11-06 25.71 25.96 25.36 1,474,200 25.59 25.02
15-11-05 25.90 26.07 25.57 1,846,000 25.99 25.42
15-11-04 26.17 26.30 25.79 1,573,400 25.84 25.27
15-11-03 26.46 26.46 25.98 1,154,100 26.17 25.59
15-11-02 26.34 26.56 26.18 1,034,500 26.54 25.95
Date Open High Low Vol Cls adjCls
15-10-30 26.87 26.97 26.35 702,300 26.36 25.78
15-10-29 27.21 27.32 26.70 957,200 26.86 26.27
15-10-28 27.17 27.43 26.74 1,125,200 27.32 26.72
15-10-27 27.07 27.32 27.05 1,061,700 27.20 26.60
15-10-26 26.97 27.14 26.67 1,108,300 27.12 26.52
15-10-23 27.10 27.27 26.65 767,100 26.94 26.34
15-10-22 26.76 27.13 26.70 856,700 27.12 26.52
15-10-21 26.97 26.99 26.67 818,500 26.69 26.10
15-10-20 26.58 26.93 26.57 1,160,800 26.91 26.32
Date Open High Low Vol Cls adjCls
15-10-19 26.38 26.69 26.36 721,800 26.68 26.09
15-10-16 26.02 26.43 26.01 741,700 26.41 25.83
15-10-15 25.71 26.00 25.63 637,300 25.99 25.42
15-10-14 26.08 26.12 25.56 1,165,700 25.63 25.06
15-10-13 26.15 26.31 25.88 645,900 26.00 25.43
15-10-12 26.11 26.59 26.07 979,600 26.21 25.63
15-10-09 26.25 26.28 25.94 730,300 26.08 25.50
15-10-08 26.19 26.38 25.88 891,200 26.27 25.69
15-10-07 25.65 26.21 25.47 1,164,800 26.20 25.62
Date Open High Low Vol Cls adjCls
15-10-06 25.72 25.97 25.06 1,353,900 25.65 25.08
15-10-05 25.30 25.77 25.26 1,004,200 25.75 25.18
15-10-02 24.86 25.22 24.64 1,173,300 25.22 24.66
15-10-01 24.92 25.04 24.70 1,309,300 24.92 24.37
15-09-30 25.09 25.10 24.22 1,895,600 24.85 24.30
15-09-29 24.67 25.07 24.52 1,472,400 24.93 24.38
15-09-28 24.80 24.86 24.28 1,305,300 24.55 24.01
15-09-25 24.59 24.88 24.40 1,242,700 24.85 24.30
15-09-24 24.41 24.57 24.32 1,065,300 24.51 23.97
Date Open High Low Vol Cls adjCls
15-09-23 24.13 24.58 24.05 600,900 24.46 23.92
15-09-22 24.05 24.23 23.97 529,600 24.10 23.57
15-09-21 23.83 24.27 23.77 648,400 24.21 23.67
15-09-18 23.57 24.27 23.48 1,201,700 23.93 23.40
15-09-17 23.22 24.13 23.22 897,000 23.81 23.28
15-09-16 22.98 23.45 22.98 663,100 23.27 22.76
15-09-15 22.87 23.22 22.73 966,700 23.01 22.50
15-09-14 22.47 22.86 22.43 786,000 22.84 22.34
15-09-11 22.07 22.54 22.01 829,500 22.42 21.92
Date Open High Low Vol Cls adjCls
15-09-10 22.17 22.41 22.02 539,500 22.11 21.62
15-09-09 22.52 22.56 22.17 625,100 22.23 21.74
15-09-08 22.40 22.52 22.23 645,400 22.42 21.92
15-09-04 22.44 22.54 22.03 652,200 22.17 21.68
15-09-03 22.70 22.88 22.55 829,300 22.62 22.12
15-09-02 22.54 22.67 22.32 881,100 22.66 22.16
15-09-01 22.59 22.73 22.19 672,900 22.36 21.87
15-08-31 23.37 23.40 22.84 919,400 22.90 22.39
15-08-28 23.47 23.54 23.24 572,400 23.42 22.90
Date Open High Low Vol Cls adjCls
15-08-27 23.45 23.70 23.14 1,065,700 23.47 22.95
15-08-26 23.51 23.61 22.93 1,102,800 23.35 22.83
15-08-25 23.84 23.85 22.78 725,500 22.80 22.30
15-08-24 23.60 23.83 23.34 890,500 23.40 22.88
15-08-21 24.59 25.03 24.43 1,109,200 24.45 23.91
15-08-20 24.89 25.24 24.71 878,300 24.99 24.44
15-08-19 24.72 25.05 24.57 680,900 24.95 24.40
15-08-18 24.68 24.87 24.58 456,500 24.85 24.30
15-08-17 24.31 24.73 24.25 596,200 24.73 24.18
Date Open High Low Vol Cls adjCls
15-08-14 24.00 24.33 23.93 363,000 24.31 23.77
15-08-13 24.11 24.25 23.69 440,000 24.08 23.55
15-08-12 24.25 24.38 24.01 768,100 24.34 23.51
15-08-11 24.26 24.54 24.18 571,700 24.38 23.55
15-08-10 24.42 24.51 24.12 558,900 24.25 23.42
15-08-07 24.21 24.44 23.94 526,600 24.38 23.55
15-08-06 24.06 24.25 23.52 1,120,100 24.25 23.42
15-08-05 24.23 24.32 23.87 2,350,300 24.21 23.38
15-08-04 24.35 24.51 24.11 596,700 24.29 23.46
Date Open High Low Vol Cls adjCls
15-08-03 24.07 24.33 23.97 578,500 24.32 23.49
15-07-31 23.97 24.19 23.95 552,600 24.04 23.22
15-07-30 23.94 24.02 23.74 486,100 23.78 22.97
15-07-29 23.79 24.06 23.54 564,300 23.99 23.17
15-07-28 23.87 23.96 23.66 485,900 23.83 23.02
15-07-27 23.89 24.14 23.83 541,800 23.87 23.05
15-07-24 23.80 24.04 23.77 636,800 23.86 23.05
15-07-23 24.07 24.08 23.71 867,800 23.86 23.05
15-07-22 23.85 24.10 23.85 391,900 24.06 23.24
Date Open High Low Vol Cls adjCls
15-07-21 23.92 24.00 23.82 545,300 23.85 23.04
15-07-20 23.69 23.93 23.58 598,000 23.92 23.10
15-07-17 23.85 23.86 23.66 508,600 23.74 22.93
15-07-16 23.80 23.96 23.75 351,300 23.86 23.05
15-07-15 23.76 23.84 23.65 563,100 23.73 22.92
15-07-14 24.00 24.04 23.80 667,500 23.83 23.02
15-07-13 24.19 24.28 23.90 650,400 23.96 23.14
15-07-10 23.97 24.27 23.88 998,500 24.04 23.22
15-07-09 24.26 24.37 23.84 947,900 23.90 23.08
Date Open High Low Vol Cls adjCls
15-07-08 24.11 24.26 24.00 597,700 24.20 23.37
15-07-07 23.98 24.30 23.88 674,300 24.16 23.33
15-07-06 23.55 23.91 23.49 708,100 23.86 23.05
15-07-02 23.61 23.95 23.47 883,000 23.62 22.81
15-07-01 23.25 23.47 23.02 1,198,700 23.46 22.66
15-06-30 23.50 23.52 23.16 968,900 23.26 22.47
15-06-29 23.42 23.86 23.38 1,071,800 23.40 22.60
15-06-26 23.26 23.55 23.10 763,700 23.47 22.67
15-06-25 23.46 23.46 23.17 999,300 23.28 22.48
Date Open High Low Vol Cls adjCls
15-06-24 23.42 23.49 23.23 1,532,900 23.43 22.63
15-06-23 23.67 23.78 23.40 450,000 23.42 22.62
15-06-22 24.09 24.14 23.77 665,100 23.78 22.97
15-06-19 24.00 24.15 23.74 749,500 24.07 23.25
15-06-18 23.85 24.14 23.79 852,400 24.05 23.23
15-06-17 23.78 23.85 23.43 547,600 23.79 22.98
15-06-16 23.40 23.76 23.32 597,500 23.76 22.95
15-06-15 23.49 23.53 23.27 467,000 23.41 22.61
15-06-12 23.46 23.61 23.38 348,200 23.50 22.70
Date Open High Low Vol Cls adjCls
15-06-11 23.59 23.67 23.41 702,700 23.51 22.71
15-06-10 23.32 23.83 23.26 770,400 23.47 22.67
15-06-09 23.57 23.61 23.20 489,200 23.30 22.50
15-06-08 23.40 23.61 23.25 736,700 23.59 22.78
15-06-05 23.50 23.73 23.18 1,002,400 23.40 22.60
15-06-04 23.56 23.86 23.43 1,746,000 23.80 22.99
15-06-03 23.96 23.99 23.56 404,600 23.66 22.85
15-06-02 24.06 24.14 23.86 621,600 23.99 23.17
15-06-01 23.88 24.21 23.76 540,300 24.13 23.31
Date Open High Low Vol Cls adjCls
15-05-29 24.11 24.23 23.77 1,103,100 23.82 23.01
15-05-28 24.19 24.29 23.96 664,100 24.07 23.25
15-05-27 24.10 24.27 24.03 566,000 24.24 23.41
15-05-26 24.66 24.66 23.95 769,900 24.07 23.25
15-05-22 24.21 24.30 24.09 691,800 24.18 23.35
15-05-21 24.35 24.51 24.24 1,098,100 24.27 23.44
15-05-20 24.44 24.56 24.27 668,400 24.31 23.48
15-05-19 24.45 24.60 24.41 428,600 24.44 23.61
15-05-18 24.47 24.59 24.27 814,000 24.54 23.70
Date Open High Low Vol Cls adjCls
15-05-15 24.52 24.85 24.46 730,200 24.56 23.72
15-05-14 24.18 24.48 24.10 554,200 24.47 23.63
15-05-13 24.94 25.05 24.33 695,300 24.39 23.27
15-05-12 24.71 24.91 24.35 624,100 24.80 23.66
15-05-11 25.19 25.44 24.81 643,200 24.90 23.75
15-05-08 25.29 25.77 25.24 783,000 25.29 24.13
15-05-07 24.74 25.21 24.74 725,300 25.06 23.91
15-05-06 25.11 25.14 24.64 683,100 24.82 23.68
15-05-05 25.68 25.69 24.95 962,000 25.06 23.91
Date Open High Low Vol Cls adjCls
15-05-04 26.07 26.14 25.66 473,700 25.76 24.57
15-05-01 25.61 26.03 25.54 930,500 25.95 24.76
15-04-30 26.03 26.03 25.41 549,800 25.60 24.42
15-04-29 26.51 26.63 26.10 377,400 26.18 24.97
15-04-28 26.68 26.87 26.48 417,500 26.77 25.54
15-04-27 26.96 27.15 26.63 401,300 26.79 25.56
15-04-24 26.90 27.04 26.77 440,700 26.96 25.72
15-04-23 26.83 26.92 26.66 385,200 26.88 25.64
15-04-22 26.71 26.87 26.50 571,100 26.86 25.62
Date Open High Low Vol Cls adjCls
15-04-21 26.52 26.76 26.42 718,000 26.75 25.52
15-04-20 26.41 26.62 26.31 426,300 26.42 25.20
15-04-17 26.32 26.61 26.14 1,170,900 26.31 25.10
15-04-16 26.31 26.58 26.10 538,500 26.46 25.24
15-04-15 26.76 26.82 26.39 833,100 26.41 25.19
15-04-14 26.86 26.97 26.76 564,300 26.84 25.60
15-04-13 26.85 26.88 26.73 413,200 26.76 25.53
15-04-10 27.07 27.24 26.73 856,900 26.82 25.59
15-04-09 27.46 27.46 26.81 895,200 26.85 25.61
Date Open High Low Vol Cls adjCls
15-04-08 27.60 27.76 27.48 574,800 27.49 26.22
15-04-07 28.18 28.18 27.55 667,100 27.62 26.35
15-04-06 28.03 28.39 27.94 485,800 28.26 26.96
15-04-02 27.89 28.12 27.78 760,800 27.95 26.66
15-04-01 27.67 27.93 27.44 677,300 27.84 26.56
15-03-31 27.90 28.00 27.67 892,000 27.78 26.50
15-03-30 27.47 27.95 27.47 730,600 27.91 26.63
15-03-27 27.37 27.51 27.19 533,800 27.40 26.14
15-03-26 27.39 27.56 27.19 430,600 27.31 26.05
Date Open High Low Vol Cls adjCls
15-03-25 27.95 28.02 27.33 589,100 27.45 26.19
15-03-24 28.03 28.08 27.81 515,800 27.89 26.61
15-03-23 28.12 28.42 27.94 511,400 28.06 26.77
15-03-20 27.30 28.21 27.18 1,524,800 28.11 26.82
15-03-19 27.04 27.34 26.96 1,054,900 27.21 25.96
15-03-18 26.61 27.23 26.19 924,200 27.14 25.89
15-03-17 26.70 26.83 26.49 932,600 26.58 25.36
15-03-16 26.67 27.07 26.67 458,000 26.70 25.47
15-03-13 26.74 26.77 26.26 818,300 26.53 25.31
Date Open High Low Vol Cls adjCls
15-03-12 26.51 26.86 26.36 656,800 26.73 25.50
15-03-11 26.41 26.53 26.08 761,500 26.35 25.14
15-03-10 26.34 26.62 26.25 660,600 26.42 25.20
15-03-09 26.21 26.54 26.19 589,700 26.42 25.20
15-03-06 27.26 27.26 26.03 957,100 26.08 24.88
15-03-05 27.70 27.89 27.51 326,900 27.55 26.28
15-03-04 27.78 27.90 27.48 523,100 27.60 26.33
15-03-03 28.10 28.36 27.64 978,900 27.82 26.54
15-03-02 28.57 28.91 28.18 941,900 28.23 26.93
Date Open High Low Vol Cls adjCls
15-02-27 28.38 28.59 28.07 638,900 28.54 27.23
15-02-26 28.73 28.73 28.25 608,600 28.34 27.04
15-02-25 28.71 29.16 28.66 614,300 28.76 27.44
15-02-24 29.06 29.06 28.46 1,083,100 28.65 27.33
15-02-23 29.12 29.30 28.95 732,300 29.27 27.92
15-02-20 28.80 29.30 28.63 578,300 29.08 27.74
15-02-19 29.27 29.27 28.67 863,500 28.74 27.42
15-02-18 28.74 29.27 28.39 852,000 29.27 27.92
15-02-17 28.71 29.01 28.43 818,900 28.71 27.39
Date Open High Low Vol Cls adjCls
15-02-13 28.77 28.80 28.42 741,700 28.69 27.37
15-02-12 28.76 28.92 28.52 671,400 28.77 27.45
15-02-11 29.13 29.35 28.69 571,800 28.95 27.33
15-02-10 28.91 29.15 28.59 746,100 29.07 27.44
15-02-09 28.98 29.24 28.79 627,100 28.90 27.28
15-02-06 30.11 30.13 28.86 582,200 28.98 27.36
15-02-05 29.86 30.23 29.72 387,600 30.20 28.51
15-02-04 30.00 30.04 29.61 532,000 29.83 28.16
15-02-03 29.98 30.19 29.71 401,300 30.16 28.47
Date Open High Low Vol Cls adjCls
15-02-02 30.11 30.17 29.36 586,600 30.03 28.35
15-01-30 30.65 30.71 30.08 564,100 30.09 28.41
15-01-29 30.72 30.81 30.32 520,200 30.71 28.99
15-01-28 30.98 31.20 30.71 699,300 30.74 29.02
15-01-27 30.72 31.06 30.63 608,900 30.94 29.21
15-01-26 30.21 30.75 30.03 810,500 30.75 29.03
15-01-23 30.12 30.24 29.94 454,100 30.23 28.54
15-01-22 29.66 30.09 29.51 552,800 30.03 28.35
15-01-21 29.49 29.55 29.25 549,300 29.50 27.85
Date Open High Low Vol Cls adjCls
15-01-20 29.57 29.70 29.30 794,700 29.46 27.81
15-01-16 28.87 29.66 28.75 883,000 29.55 27.90
15-01-15 29.07 29.07 28.80 816,600 28.95 27.33
15-01-14 28.59 29.01 28.38 655,400 28.98 27.36
15-01-13 28.54 28.92 28.50 632,600 28.72 27.11
15-01-12 28.25 28.71 28.25 862,200 28.59 26.99
15-01-09 28.54 28.54 28.06 845,100 28.19 26.61
15-01-08 28.43 28.57 28.20 1,101,700 28.43 26.84
15-01-07 28.26 28.58 28.04 839,200 28.50 26.91
Date Open High Low Vol Cls adjCls
15-01-06 28.05 28.25 27.99 823,300 28.14 26.57
15-01-05 27.65 28.06 27.56 721,700 27.96 26.40
15-01-02 27.46 27.79 27.26 703,700 27.74 26.19
14-12-31 27.89 28.00 27.28 411,200 27.32 25.79
14-12-30 27.70 27.93 27.65 379,100 27.81 26.25
14-12-29 27.69 27.93 27.49 619,700 27.71 26.16
14-12-26 27.64 27.78 27.55 263,900 27.75 26.20
14-12-24 27.52 27.67 27.42 204,700 27.54 26.00
14-12-23 27.71 27.75 27.42 408,500 27.56 26.02
Date Open High Low Vol Cls adjCls
14-12-22 27.37 27.71 27.30 741,200 27.70 26.15
14-12-19 26.92 27.37 26.90 3,458,100 27.25 25.73
14-12-18 27.16 27.18 26.89 774,400 27.06 25.55
14-12-17 26.70 27.09 26.62 1,271,700 27.08 25.57
14-12-16 26.78 26.84 26.40 925,600 26.73 25.24
14-12-15 27.00 27.07 26.66 1,327,900 26.74 25.24
14-12-12 26.85 27.21 26.85 979,200 27.04 25.53
14-12-11 27.04 27.11 26.97 605,300 27.05 25.54
14-12-10 26.90 27.06 26.76 795,800 26.94 25.43
Date Open High Low Vol Cls adjCls
14-12-09 26.37 26.96 26.37 715,400 26.94 25.43
14-12-08 26.24 26.72 26.23 431,700 26.48 25.00
14-12-05 26.59 26.59 26.13 735,500 26.31 24.84
14-12-04 26.72 26.74 26.41 704,800 26.67 25.18
14-12-03 26.75 26.88 26.61 415,600 26.73 25.24
14-12-02 26.53 26.82 26.36 647,200 26.76 25.26
14-12-01 26.36 26.77 26.31 613,600 26.61 25.12
14-11-28 26.40 26.84 26.39 319,400 26.41 24.93
14-11-26 26.24 26.52 26.14 525,600 26.35 24.88
Date Open High Low Vol Cls adjCls
14-11-25 25.97 26.20 25.90 416,100 26.12 24.66
14-11-24 25.93 26.11 25.93 579,500 25.98 24.53
14-11-21 25.87 25.90 25.66 856,200 25.89 24.44
14-11-20 25.31 25.63 25.21 463,600 25.63 24.20
14-11-19 25.32 25.53 25.18 1,190,500 25.37 23.95
14-11-18 25.63 25.72 25.44 1,547,100 25.45 24.03
14-11-17 25.69 25.97 25.58 559,400 25.60 24.17
14-11-14 25.71 25.85 25.62 383,700 25.66 24.23
14-11-13 25.83 25.99 25.78 427,700 25.84 24.40
Date Open High Low Vol Cls adjCls
14-11-12 25.92 25.97 25.69 501,700 25.74 24.30
14-11-11 26.49 26.49 26.10 415,500 26.26 24.51
14-11-10 26.27 26.51 26.22 477,400 26.51 24.74
14-11-07 26.13 26.40 25.98 497,000 26.32 24.56
14-11-06 26.42 26.56 26.10 434,800 26.16 24.41
14-11-05 26.46 26.94 26.09 914,900 26.48 24.71
14-11-04 26.49 26.62 26.13 1,166,900 26.33 24.57
14-11-03 26.47 26.75 26.40 647,600 26.55 24.78
14-10-31 26.39 26.49 25.97 833,100 26.47 24.70
Date Open High Low Vol Cls adjCls
14-10-30 25.78 26.21 25.70 788,200 26.13 24.39
14-10-29 25.90 26.07 25.68 588,100 25.89 24.16
14-10-28 25.95 26.00 25.83 577,700 25.94 24.21
14-10-27 25.58 25.97 25.58 450,300 25.96 24.23
14-10-24 25.81 25.87 25.53 462,000 25.60 23.89
14-10-23 25.72 25.89 25.51 394,300 25.79 24.07
14-10-22 25.55 25.89 25.45 424,200 25.52 23.82
14-10-21 25.64 25.70 25.36 444,600 25.51 23.81
14-10-20 25.03 25.62 25.03 511,400 25.61 23.90
Date Open High Low Vol Cls adjCls
14-10-17 25.57 25.57 24.98 730,100 25.07 23.40
14-10-16 25.16 25.58 25.14 581,000 25.36 23.67
14-10-15 25.06 25.54 24.95 576,200 25.37 23.68
14-10-14 24.95 25.53 24.83 569,600 25.23 23.55
14-10-13 24.58 25.03 24.52 482,700 24.83 23.17
14-10-10 24.41 24.89 24.41 536,400 24.48 22.85
14-10-09 24.34 24.58 24.26 1,162,900 24.41 22.78
14-10-08 23.77 24.34 23.77 862,200 24.29 22.67
14-10-07 23.96 24.13 23.72 511,400 23.80 22.21
Date Open High Low Vol Cls adjCls
14-10-06 23.78 24.18 23.78 623,900 24.02 22.42
14-10-03 23.87 23.89 23.57 553,100 23.79 22.20
14-10-02 23.79 23.87 23.50 588,900 23.69 22.11
14-10-01 23.67 23.90 23.67 1,251,000 23.78 22.19
14-09-30 23.81 23.96 23.50 759,200 23.68 22.10
14-09-29 23.71 23.90 23.52 408,300 23.85 22.26
14-09-26 23.63 23.90 23.47 314,000 23.89 22.30
14-09-25 23.65 23.71 23.47 514,400 23.66 22.08
14-09-24 23.41 23.81 23.41 724,900 23.61 22.04
Date Open High Low Vol Cls adjCls
14-09-23 23.81 23.93 23.44 479,300 23.44 21.88
14-09-22 23.95 24.13 23.82 654,200 23.82 22.23
14-09-19 23.99 24.13 23.90 1,041,900 24.02 22.42
14-09-18 24.09 24.19 23.82 657,800 23.94 22.34
14-09-17 24.16 24.31 24.04 399,600 24.08 22.47
14-09-16 23.90 24.20 23.83 358,500 24.17 22.56
14-09-15 24.06 24.25 23.92 311,800 23.94 22.34
14-09-12 24.72 24.81 23.98 548,900 24.09 22.48
14-09-11 24.77 24.92 24.67 384,800 24.82 23.16
Date Open High Low Vol Cls adjCls
14-09-10 24.96 25.13 24.76 368,300 24.79 23.14
14-09-09 25.13 25.16 24.98 475,300 25.07 23.40
14-09-08 25.11 25.27 25.08 397,100 25.21 23.53
14-09-05 25.10 25.24 24.97 284,400 25.12 23.44
14-09-04 25.28 25.29 24.95 286,100 25.05 23.38
14-09-03 25.08 25.28 25.08 862,500 25.26 23.58
14-09-02 25.03 25.14 24.99 529,000 25.07 23.40
14-08-29 24.80 25.09 24.80 544,600 24.96 23.30
14-08-28 24.60 24.83 24.60 265,400 24.82 23.16
Date Open High Low Vol Cls adjCls
14-08-27 24.70 24.82 24.63 152,500 24.71 23.06
14-08-26 24.55 24.72 24.55 258,600 24.67 23.02
14-08-25 24.64 24.69 24.35 333,600 24.62 22.98
14-08-22 24.82 24.88 24.52 254,800 24.61 22.97
14-08-21 24.88 25.03 24.83 278,500 24.84 23.18
14-08-20 24.79 25.00 24.62 328,200 24.93 23.27
14-08-19 24.91 25.03 24.81 238,100 24.87 23.21
14-08-18 24.71 24.87 24.56 487,900 24.87 23.21
14-08-15 24.81 24.90 24.45 574,200 24.55 22.91
Date Open High Low Vol Cls adjCls
14-08-14 24.69 24.84 24.60 305,000 24.69 23.04
14-08-13 24.42 24.72 24.42 444,200 24.63 22.99
14-08-12 24.28 24.48 24.20 544,300 24.32 22.70
14-08-11 24.63 24.74 24.51 368,300 24.57 22.65
14-08-08 24.53 24.76 24.41 411,700 24.55 22.63
14-08-07 24.43 24.61 24.39 359,100 24.54 22.62
14-08-06 24.31 24.62 24.26 505,200 24.44 22.53
14-08-05 24.37 24.54 24.19 806,800 24.33 22.43
14-08-04 24.69 24.69 24.31 768,600 24.49 22.58
Date Open High Low Vol Cls adjCls
14-08-01 24.71 24.82 24.58 444,600 24.64 22.72
14-07-31 24.79 25.15 24.70 426,100 24.70 22.77
14-07-30 25.07 25.18 24.82 572,700 24.95 23.00
14-07-29 25.29 25.30 24.95 778,600 25.01 23.06
14-07-28 25.35 25.48 25.08 878,400 25.28 23.31
14-07-25 25.80 25.80 25.33 675,800 25.37 23.39
14-07-24 25.58 25.96 25.36 1,252,500 25.96 23.93
14-07-23 25.61 25.70 25.50 231,000 25.55 23.55
14-07-22 25.55 25.70 25.46 245,900 25.59 23.59
Date Open High Low Vol Cls adjCls
14-07-21 25.52 25.61 25.34 389,000 25.42 23.43
14-07-18 25.33 25.70 25.33 555,100 25.62 23.62
14-07-17 25.55 25.60 25.37 342,200 25.41 23.43
14-07-16 25.48 25.62 25.29 449,200 25.62 23.62
14-07-15 25.23 25.38 25.07 370,500 25.36 23.38
14-07-14 25.26 25.33 25.06 400,900 25.18 23.21
14-07-11 25.41 25.41 25.15 495,300 25.24 23.27
14-07-10 25.10 25.41 25.02 544,100 25.40 23.42
14-07-09 25.25 25.27 24.94 286,200 25.18 23.21
Date Open High Low Vol Cls adjCls
14-07-08 25.04 25.32 24.95 396,600 25.22 23.25
14-07-07 25.03 25.21 24.89 453,600 24.99 23.04
14-07-03 25.27 25.27 24.85 296,500 25.06 23.10
14-07-02 25.32 25.40 25.03 399,100 25.31 23.33
14-07-01 25.48 25.66 25.32 564,700 25.44 23.45
14-06-30 25.35 25.43 25.06 450,200 25.42 23.43
14-06-27 25.03 25.41 25.02 1,244,700 25.38 23.40
14-06-26 25.10 25.19 25.03 241,800 25.19 23.22
14-06-25 25.09 25.25 25.01 370,000 25.16 23.19
Date Open High Low Vol Cls adjCls
14-06-24 25.18 25.42 25.08 435,800 25.18 23.21
14-06-23 25.53 25.62 25.14 427,000 25.23 23.26
14-06-20 25.24 25.70 25.02 1,217,000 25.62 23.62
14-06-19 25.01 25.24 24.85 353,500 25.24 23.27
14-06-18 24.81 24.98 24.66 413,000 24.95 23.00
14-06-17 24.70 24.91 24.64 522,200 24.84 22.90
14-06-16 24.92 25.00 24.65 418,200 24.75 22.82
14-06-13 25.10 25.14 24.83 284,600 24.98 23.03
14-06-12 25.08 25.11 24.83 355,200 25.02 23.07
Date Open High Low Vol Cls adjCls
14-06-11 25.13 25.21 24.88 511,000 25.15 23.19
14-06-10 25.51 25.58 25.15 564,300 25.16 23.19
14-06-09 25.80 25.99 25.45 492,900 25.51 23.52
14-06-06 26.02 26.03 25.70 490,700 25.79 23.78
14-06-05 25.51 25.90 25.39 613,200 25.90 23.88
14-06-04 25.46 25.58 25.29 369,000 25.49 23.50
14-06-03 25.33 25.66 25.29 598,000 25.49 23.50
14-06-02 25.02 25.67 24.97 1,798,000 25.35 23.37
14-05-30 24.85 25.04 24.78 595,500 24.93 22.98
Date Open High Low Vol Cls adjCls
14-05-29 24.86 24.90 24.73 204,100 24.84 22.90
14-05-28 24.90 24.93 24.55 480,500 24.76 22.83
14-05-27 24.90 25.10 24.76 534,800 25.03 23.08
14-05-23 24.38 24.85 24.33 391,200 24.77 22.84
14-05-22 24.48 24.61 24.32 398,500 24.42 22.51
14-05-21 24.77 24.82 24.34 449,900 24.45 22.54
14-05-20 24.82 24.92 24.56 608,900 24.67 22.74
14-05-19 25.14 25.14 24.72 341,600 24.87 22.93
14-05-16 24.63 25.15 24.62 627,500 25.15 23.19
Date Open High Low Vol Cls adjCls
14-05-15 24.48 24.71 24.35 595,000 24.69 22.76
14-05-14 24.60 24.80 24.45 478,300 24.51 22.60
14-05-13 25.03 25.24 24.86 2,070,900 24.89 22.67
14-05-12 25.28 25.32 24.97 516,900 25.03 22.80
14-05-09 24.98 25.24 24.98 444,000 25.23 22.98
14-05-08 25.25 25.39 24.86 497,800 25.09 22.85
14-05-07 24.98 25.34 24.95 548,000 25.22 22.97
14-05-06 24.92 25.11 24.79 564,400 25.02 22.79
14-05-05 24.81 25.07 24.71 340,800 25.05 22.82
Date Open High Low Vol Cls adjCls
14-05-02 24.72 24.99 24.62 614,200 24.97 22.74
14-05-01 25.09 25.16 24.37 1,304,000 24.75 22.54
14-04-30 25.13 25.17 24.97 447,200 25.15 22.91
14-04-29 25.26 25.41 25.01 345,500 25.14 22.90
14-04-28 25.02 25.29 24.95 476,600 25.20 22.95
14-04-25 24.90 25.11 24.79 452,100 24.92 22.70
14-04-24 24.84 24.99 24.68 378,400 24.98 22.75
14-04-23 24.76 24.79 24.53 599,000 24.72 22.51
14-04-22 24.90 24.92 24.61 302,300 24.83 22.61
Date Open High Low Vol Cls adjCls
14-04-21 24.75 24.94 24.65 368,200 24.93 22.71
14-04-17 24.75 24.93 24.57 639,400 24.91 22.69
14-04-16 24.97 24.97 24.70 300,600 24.85 22.63
14-04-15 24.61 25.05 24.54 759,300 24.91 22.69
14-04-14 24.64 24.72 24.33 437,700 24.61 22.41
14-04-11 24.38 24.73 24.26 447,500 24.43 22.25
14-04-10 24.61 24.88 24.41 538,500 24.53 22.34
14-04-09 24.57 24.71 24.33 406,100 24.66 22.46
14-04-08 24.33 24.64 24.28 518,800 24.54 22.35
Date Open High Low Vol Cls adjCls
14-04-07 24.15 24.51 24.15 581,100 24.32 22.15
14-04-04 24.24 24.42 24.01 473,700 24.19 22.03
14-04-03 24.18 24.24 23.96 336,200 24.11 21.96
14-04-02 24.32 24.32 23.95 432,600 24.09 21.94
14-04-01 24.30 24.37 23.88 572,400 24.36 22.19
14-03-31 24.17 24.39 23.86 531,900 24.15 22.00
14-03-28 23.97 24.24 23.97 274,500 24.04 21.90
14-03-27 23.66 24.04 23.56 389,100 23.98 21.84
14-03-26 23.92 23.92 23.52 464,600 23.71 21.59
Date Open High Low Vol Cls adjCls
14-03-25 23.71 23.92 23.41 335,500 23.80 21.68
14-03-24 23.54 23.68 23.28 401,000 23.55 21.45
14-03-21 23.47 23.97 23.43 1,069,800 23.43 21.34
14-03-20 23.29 23.47 23.08 428,700 23.41 21.32
14-03-19 23.89 24.04 23.15 351,500 23.41 21.32
14-03-18 23.89 23.96 23.61 275,500 23.92 21.79
14-03-17 24.07 24.21 23.81 259,300 23.86 21.73
14-03-14 23.76 24.07 23.76 457,900 23.93 21.80
14-03-13 24.19 24.19 23.73 517,500 23.87 21.74
Date Open High Low Vol Cls adjCls
14-03-12 23.99 24.25 23.91 326,500 24.10 21.95
14-03-11 23.84 24.09 23.84 304,400 24.00 21.86
14-03-10 23.94 24.05 23.74 333,100 23.86 21.73
14-03-07 24.17 24.17 23.77 458,400 24.06 21.91
14-03-06 24.45 24.49 24.07 312,500 24.18 22.02
14-03-05 24.49 24.66 24.32 295,500 24.47 22.29
14-03-04 24.11 24.64 24.10 708,900 24.52 22.33
14-03-03 23.89 24.04 23.70 389,500 23.91 21.78
14-02-28 23.88 24.07 23.71 655,900 23.97 21.83
Date Open High Low Vol Cls adjCls
14-02-27 23.72 23.99 23.71 285,600 23.90 21.77
14-02-26 23.73 23.93 23.61 417,600 23.81 21.69
14-02-25 23.50 23.73 23.45 395,100 23.65 21.54
14-02-24 23.12 23.76 23.11 738,000 23.53 21.43
14-02-21 22.80 23.56 22.63 1,219,700 23.00 20.95
14-02-20 22.35 22.81 22.30 435,000 22.73 20.70
14-02-19 22.45 22.73 22.30 340,400 22.36 20.37
14-02-18 22.44 22.56 22.24 450,500 22.49 20.48
14-02-14 22.31 22.48 22.15 346,100 22.38 20.38
Date Open High Low Vol Cls adjCls
14-02-13 22.10 22.43 22.06 455,400 22.24 20.26
14-02-12 22.73 22.80 22.42 382,400 22.53 20.25
14-02-11 22.58 22.90 22.49 252,300 22.73 20.43
14-02-10 22.38 22.74 22.27 345,400 22.63 20.34
14-02-07 22.33 22.47 22.19 420,800 22.42 20.15
14-02-06 22.33 22.56 22.29 508,000 22.32 20.06
14-02-05 22.70 22.75 22.26 341,000 22.34 20.08
14-02-04 22.45 22.71 22.30 503,800 22.71 20.41
14-02-03 22.86 22.86 22.35 462,500 22.42 20.15
Date Open High Low Vol Cls adjCls
14-01-31 22.38 23.03 22.35 628,300 22.92 20.60
14-01-30 22.62 22.87 22.50 467,600 22.65 20.35
14-01-29 22.73 22.78 22.18 496,700 22.47 20.19
14-01-28 22.22 22.85 22.22 740,500 22.80 20.49
14-01-27 22.32 22.50 22.08 505,000 22.22 19.97
14-01-24 22.22 22.46 22.07 730,800 22.25 20.00
14-01-23 22.38 22.41 22.11 826,400 22.26 20.00
14-01-22 22.44 22.61 22.30 402,000 22.47 20.19
14-01-21 22.32 22.58 22.18 728,900 22.41 20.14
Date Open High Low Vol Cls adjCls
14-01-17 22.31 22.41 22.23 443,800 22.28 20.02
14-01-16 21.87 22.39 21.80 447,000 22.37 20.10
14-01-15 22.04 22.32 21.84 347,700 22.20 19.95
14-01-14 21.88 22.03 21.73 268,600 21.97 19.74
14-01-13 21.66 21.82 21.55 485,700 21.80 19.59
14-01-10 21.50 21.90 21.39 746,000 21.68 19.48
14-01-09 21.58 21.58 21.24 340,500 21.52 19.34
14-01-08 21.55 21.64 21.23 390,900 21.50 19.32
14-01-07 21.55 21.77 21.45 524,600 21.58 19.39
Date Open High Low Vol Cls adjCls
14-01-06 21.69 21.82 21.52 406,300 21.55 19.37
14-01-03 21.28 21.80 21.28 468,700 21.58 19.39
14-01-02 21.24 21.32 20.85 376,300 21.22 19.07
13-12-31 21.40 21.57 21.26 478,400 21.31 19.15
13-12-30 21.29 21.50 21.20 302,100 21.43 19.26
13-12-27 21.43 21.43 21.13 216,400 21.32 19.16
13-12-26 21.31 21.56 21.21 487,400 21.35 19.19
13-12-24 21.27 21.44 21.19 233,900 21.36 19.20
13-12-23 21.50 21.55 21.26 307,100 21.29 19.13
Date Open High Low Vol Cls adjCls
13-12-20 21.14 21.41 21.00 799,000 21.41 19.24
13-12-19 21.67 21.67 21.11 311,700 21.15 19.01
13-12-18 21.31 21.78 20.94 437,600 21.76 19.55
13-12-17 21.16 21.41 21.01 641,500 21.34 19.18
13-12-16 21.11 21.35 20.96 426,000 21.09 18.95
13-12-13 21.05 21.35 20.93 385,000 21.09 18.95
13-12-12 21.23 21.31 20.91 451,100 20.98 18.85
13-12-11 21.88 21.88 21.28 594,700 21.31 19.15
13-12-10 21.97 22.21 21.79 392,100 21.91 19.69
Date Open High Low Vol Cls adjCls
13-12-09 21.76 22.08 21.57 388,500 21.96 19.73
13-12-06 21.93 22.10 21.67 231,900 21.79 19.58
13-12-05 21.59 21.82 21.40 240,900 21.73 19.53
13-12-04 21.53 21.91 21.36 288,000 21.67 19.47
13-12-03 21.76 21.89 21.60 272,800 21.74 19.54
13-12-02 22.12 22.14 21.73 664,900 21.78 19.57
13-11-29 22.50 22.50 22.09 216,200 22.13 19.89
13-11-27 22.06 22.43 21.90 611,200 22.42 20.15
13-11-26 22.26 22.26 21.82 965,300 21.99 19.76
Date Open High Low Vol Cls adjCls
13-11-25 22.35 22.38 22.11 255,900 22.25 20.00
13-11-22 22.30 22.41 22.12 339,500 22.35 20.09
13-11-21 22.17 22.48 22.00 402,800 22.33 20.07
13-11-20 22.17 22.45 22.01 332,100 22.09 19.85
13-11-19 22.41 22.41 22.03 286,400 22.15 19.91
13-11-18 22.52 22.74 22.38 409,200 22.47 20.19
13-11-15 22.56 22.83 22.52 469,100 22.55 20.26
13-11-14 22.75 22.91 22.59 350,400 22.60 20.31
13-11-13 22.31 22.71 22.10 484,200 22.70 20.40
Date Open High Low Vol Cls adjCls
13-11-12 22.53 22.71 22.10 435,200 22.38 20.11
13-11-11 22.86 23.13 22.76 365,700 22.84 20.26
13-11-08 23.39 23.39 22.63 509,800 22.94 20.34
13-11-07 23.70 23.93 23.40 561,000 23.46 20.81
13-11-06 23.61 23.79 23.39 352,000 23.66 20.98
13-11-05 24.08 24.11 23.49 373,500 23.54 20.88
13-11-04 24.17 24.23 23.81 561,500 24.15 21.42
13-11-01 23.95 24.28 23.73 597,500 24.06 21.34
13-10-31 24.25 24.59 24.01 855,700 24.01 21.29
Date Open High Low Vol Cls adjCls
13-10-30 24.58 24.65 24.03 628,000 24.18 21.44
13-10-29 24.55 24.67 24.35 385,600 24.62 21.83
13-10-28 24.71 24.77 24.26 351,200 24.54 21.76
13-10-25 24.49 24.72 24.26 398,700 24.71 21.91
13-10-24 24.28 24.46 24.19 372,900 24.38 21.62
13-10-23 23.94 24.31 23.83 460,300 24.28 21.53
13-10-22 23.76 24.14 23.58 430,200 24.00 21.28
13-10-21 23.96 23.96 23.62 446,900 23.71 21.03
13-10-18 24.31 24.35 23.93 679,500 23.98 21.27
Date Open High Low Vol Cls adjCls
13-10-17 23.55 24.22 23.48 482,600 24.22 21.48
13-10-16 23.32 23.77 23.31 482,000 23.61 20.94
13-10-15 23.37 23.47 23.21 423,900 23.29 20.65
13-10-14 23.30 23.52 23.16 458,200 23.45 20.80
13-10-11 22.89 23.45 22.72 609,200 23.44 20.79
13-10-10 22.78 23.07 22.66 435,200 23.03 20.42
13-10-09 22.49 22.84 22.48 521,000 22.55 20.00
13-10-08 23.05 23.08 22.47 514,700 22.47 19.93
13-10-07 22.64 23.06 22.50 260,000 23.00 20.40
Date Open High Low Vol Cls adjCls
13-10-04 22.70 22.90 22.48 1,304,600 22.73 20.16
13-10-03 23.41 23.46 22.66 535,500 22.76 20.18
13-10-02 23.46 23.59 23.18 596,000 23.52 20.86
13-10-01 23.08 23.78 23.05 398,700 23.71 21.03
13-09-30 23.23 23.43 22.99 493,100 23.11 20.50
13-09-27 23.35 23.52 23.22 432,600 23.41 20.76
13-09-26 23.31 23.49 23.16 440,700 23.47 20.81
13-09-25 23.08 23.33 22.96 455,000 23.33 20.69
13-09-24 23.18 23.23 22.96 530,500 23.12 20.50
Date Open High Low Vol Cls adjCls
13-09-23 23.15 23.40 23.03 448,500 23.21 20.58
13-09-20 23.37 23.40 23.07 1,051,000 23.20 20.58
13-09-19 23.56 23.78 23.28 607,300 23.28 20.65
13-09-18 22.85 23.56 22.50 604,800 23.55 20.89
13-09-17 22.87 23.14 22.65 272,400 22.87 20.28
13-09-16 23.16 23.37 22.81 461,500 22.89 20.30
13-09-13 22.77 22.92 22.66 229,300 22.80 20.22
13-09-12 22.79 22.97 22.68 321,000 22.77 20.19
13-09-11 22.94 23.44 22.59 1,088,500 22.80 20.22
Date Open High Low Vol Cls adjCls
13-09-10 22.86 22.88 22.45 450,000 22.62 20.06
13-09-09 22.40 22.80 22.18 277,800 22.80 20.22
13-09-06 22.12 22.56 22.03 492,200 22.25 19.73
13-09-05 22.33 22.35 21.85 350,300 21.91 19.43
13-09-04 22.05 22.35 21.88 410,200 22.34 19.81
13-09-03 22.66 22.77 21.80 570,200 22.05 19.56
13-08-30 22.66 22.89 22.45 532,400 22.49 19.95
13-08-29 22.53 22.67 22.39 345,300 22.67 20.11
13-08-28 22.77 22.81 22.44 410,600 22.58 20.03
Date Open High Low Vol Cls adjCls
13-08-27 22.34 22.92 22.31 685,800 22.79 20.21
13-08-26 22.58 22.72 22.42 539,700 22.64 20.08
13-08-23 22.31 22.51 22.25 622,000 22.51 19.96
13-08-22 22.44 22.48 22.09 586,800 22.31 19.79
13-08-21 22.08 22.69 21.78 630,700 22.38 19.85
13-08-20 21.87 22.27 21.87 799,600 22.14 19.63
13-08-19 22.38 22.43 21.82 607,500 21.83 19.36
13-08-16 23.05 23.13 22.31 504,200 22.37 19.84
13-08-15 23.57 23.58 23.13 471,700 23.16 20.54
Date Open High Low Vol Cls adjCls
13-08-14 23.95 24.07 23.82 316,100 23.87 21.17
13-08-13 24.32 24.54 23.89 539,100 23.98 21.27
13-08-12 24.61 24.63 24.30 836,600 24.61 21.56
13-08-09 24.74 24.92 24.61 865,500 24.66 21.60
13-08-08 24.88 24.89 24.54 534,200 24.75 21.68
13-08-07 24.67 24.81 24.46 410,600 24.77 21.70
13-08-06 24.90 24.97 24.70 667,300 24.80 21.73
13-08-05 25.11 25.33 24.96 580,900 25.02 21.92
13-08-02 25.50 25.80 25.06 662,100 25.14 22.02
Date Open High Low Vol Cls adjCls
13-08-01 25.85 25.87 25.26 835,200 25.57 22.40
13-07-31 26.36 26.36 25.01 1,422,600 25.71 22.52
13-07-30 26.77 26.84 26.15 892,400 26.39 23.12
13-07-29 26.90 27.14 26.63 793,200 26.76 23.44
13-07-26 26.62 27.02 26.60 1,413,700 26.97 23.63
13-07-25 26.50 26.83 26.06 1,679,400 26.76 23.44
13-07-24 26.81 27.05 26.15 2,075,200 26.56 23.27
13-07-23 26.79 26.93 26.54 412,700 26.71 23.40
13-07-22 26.57 26.78 26.49 324,900 26.75 23.43
Date Open High Low Vol Cls adjCls
13-07-19 26.76 26.76 26.54 465,600 26.54 23.25
13-07-18 26.71 26.88 26.66 367,800 26.83 23.50
13-07-17 26.81 26.95 26.58 653,900 26.62 23.32
13-07-16 26.90 26.96 26.64 2,478,000 26.80 23.48
13-07-15 26.99 27.26 26.82 608,500 27.15 23.78
13-07-12 27.20 27.27 26.85 401,600 27.02 23.67
13-07-11 26.70 27.37 26.70 770,500 27.27 23.89
13-07-10 26.34 26.43 25.93 564,400 26.40 23.13
13-07-09 25.77 26.49 25.57 742,300 26.43 23.15
Date Open High Low Vol Cls adjCls
13-07-08 25.52 25.90 25.51 492,300 25.73 22.54
13-07-05 25.98 25.98 24.81 464,400 25.51 22.35
13-07-03 25.54 25.74 25.30 375,300 25.63 22.45
13-07-02 25.32 25.94 25.32 895,400 25.69 22.51
13-07-01 25.58 25.64 25.22 654,600 25.40 22.25
13-06-28 25.52 25.75 25.23 1,499,200 25.50 22.34
13-06-27 25.35 25.68 25.20 691,100 25.59 22.42
13-06-26 24.79 25.26 24.79 782,900 25.20 22.08
13-06-25 24.39 24.82 24.01 600,700 24.67 21.61
Date Open High Low Vol Cls adjCls
13-06-24 23.78 24.58 23.40 1,109,600 24.22 21.22
13-06-21 23.85 24.26 23.55 1,622,900 24.07 21.09
13-06-20 24.53 24.53 23.56 709,500 23.79 20.84
13-06-19 25.69 25.80 24.61 394,900 24.72 21.66
13-06-18 25.63 25.94 25.32 640,400 25.75 22.56
13-06-17 25.73 25.90 25.41 560,500 25.62 22.44
13-06-14 25.46 25.93 25.25 617,300 25.57 22.40
13-06-13 25.02 25.59 24.84 561,400 25.47 22.31
13-06-12 25.71 25.71 25.03 427,200 25.10 21.99
Date Open High Low Vol Cls adjCls
13-06-11 25.73 25.83 25.23 785,600 25.57 22.40
13-06-10 26.32 26.32 25.70 512,300 25.94 22.72
13-06-07 26.80 26.80 25.89 580,800 26.22 22.97
13-06-06 26.03 26.71 25.93 499,200 26.71 23.40
13-06-05 26.48 26.63 26.00 535,700 26.17 22.93
13-06-04 26.99 27.07 26.54 613,700 26.54 23.25
13-06-03 26.68 27.02 26.30 1,092,500 26.95 23.61
13-05-31 26.51 26.84 26.39 875,100 26.61 23.31
13-05-30 26.32 26.84 26.25 1,047,100 26.62 23.32
Date Open High Low Vol Cls adjCls
13-05-29 26.77 26.87 25.82 865,400 26.31 23.05
13-05-28 27.41 27.62 26.80 1,200,200 27.04 23.69
13-05-24 27.59 27.63 26.82 1,071,800 27.23 23.85
13-05-23 28.30 28.33 27.53 976,500 27.69 24.26
13-05-22 29.70 29.85 28.14 2,239,400 28.55 25.01
13-05-21 29.92 30.24 29.66 3,719,400 29.70 26.02
13-05-20 30.15 30.47 29.97 703,000 30.01 26.29
13-05-17 30.20 30.32 29.99 675,100 30.23 26.48
13-05-16 29.95 30.14 29.95 812,400 30.08 26.35
Date Open High Low Vol Cls adjCls
13-05-15 29.53 30.06 29.45 840,200 30.03 26.31
13-05-14 29.69 29.86 29.58 577,300 29.64 25.97
13-05-13 29.77 29.86 29.61 466,500 29.73 25.78
13-05-10 29.86 30.01 29.61 640,500 29.72 25.77
13-05-09 30.31 30.37 29.72 716,900 29.79 25.83
13-05-08 30.50 30.52 30.06 446,400 30.29 26.27
13-05-07 30.38 30.59 30.35 412,900 30.52 26.47
13-05-06 30.19 30.47 30.11 347,800 30.39 26.35
13-05-03 30.02 30.44 29.86 391,100 30.27 26.25
Date Open High Low Vol Cls adjCls
13-05-02 29.62 30.29 29.54 474,800 30.24 26.22
13-05-01 29.86 30.18 29.60 850,000 29.62 25.69
13-04-30 29.57 30.02 29.52 643,300 30.02 26.03
13-04-29 29.30 29.65 29.19 505,300 29.55 25.63
13-04-26 29.11 29.40 29.05 468,300 29.15 25.28
13-04-25 29.45 29.54 29.09 468,100 29.20 25.32
13-04-24 29.39 29.53 29.29 397,400 29.44 25.53
13-04-23 29.51 29.66 29.25 489,600 29.40 25.50
13-04-22 29.55 29.59 29.06 502,200 29.34 25.44
Date Open High Low Vol Cls adjCls
13-04-19 28.88 29.64 28.76 952,500 29.58 25.65
13-04-18 28.87 29.08 28.78 618,900 28.87 25.04
13-04-17 28.98 29.14 28.70 600,000 28.91 25.07
13-04-16 28.70 29.33 28.50 795,800 29.26 25.37
13-04-15 28.97 29.12 28.55 573,100 28.56 24.77
13-04-12 28.79 29.07 28.75 433,200 29.02 25.17
13-04-11 28.93 29.21 28.87 572,700 28.96 25.11
13-04-10 28.80 29.03 28.69 601,300 29.00 25.15
13-04-09 28.86 29.06 28.60 537,800 28.82 24.99
Date Open High Low Vol Cls adjCls
13-04-08 28.68 28.88 28.51 446,100 28.88 25.04
13-04-05 28.20 28.62 28.15 423,200 28.61 24.81
13-04-04 28.38 28.66 28.29 430,700 28.59 24.79
13-04-03 28.50 28.65 28.24 597,000 28.38 24.61
13-04-02 28.60 28.78 28.40 593,900 28.45 24.67
13-04-01 28.32 28.56 28.17 418,000 28.50 24.72
13-03-28 28.28 28.50 28.06 485,200 28.39 24.62
13-03-27 27.87 28.23 27.87 309,200 28.21 24.46
13-03-26 27.83 28.08 27.83 268,200 28.06 24.33
Date Open High Low Vol Cls adjCls
13-03-25 27.90 28.11 27.74 298,500 27.84 24.14
13-03-22 27.33 27.91 27.28 349,300 27.85 24.15
13-03-21 27.24 27.77 27.07 645,600 27.37 23.74
13-03-20 27.49 27.75 27.42 282,300 27.75 24.06
13-03-19 27.57 27.73 27.22 693,200 27.42 23.78
13-03-18 27.52 27.78 27.43 643,300 27.57 23.91
13-03-15 27.14 27.86 27.14 1,755,600 27.81 24.12
13-03-14 27.13 27.46 27.13 384,100 27.29 23.67
13-03-13 27.14 27.30 27.02 303,500 27.14 23.54
Date Open High Low Vol Cls adjCls
13-03-12 27.12 27.24 27.07 261,300 27.17 23.56
13-03-11 27.05 27.23 26.94 251,100 27.23 23.61
13-03-08 27.29 27.30 26.96 315,200 27.13 23.53
13-03-07 27.11 27.27 27.07 503,500 27.17 23.56
13-03-06 27.14 27.23 26.91 399,500 27.13 23.53
13-03-05 27.09 27.24 27.05 645,600 27.07 23.48
13-03-04 26.71 27.20 26.69 943,700 27.00 23.41
13-03-01 26.43 26.81 26.29 443,900 26.71 23.16
13-02-28 26.26 26.78 26.25 1,036,900 26.60 23.07
Date Open High Low Vol Cls adjCls
13-02-27 25.82 26.52 25.79 871,300 26.35 22.85
13-02-26 25.58 25.81 25.39 347,100 25.77 22.35
13-02-25 26.10 26.20 25.44 403,000 25.45 22.07
13-02-22 25.79 26.04 25.63 407,100 25.94 22.50
13-02-21 25.75 25.90 24.90 680,900 25.62 22.22
13-02-20 26.02 26.20 25.62 540,600 25.63 22.23
13-02-19 25.81 26.08 25.79 335,900 26.08 22.62
13-02-15 25.51 25.85 25.39 1,034,400 25.84 22.41
13-02-14 25.61 25.84 25.49 350,800 25.50 22.11
Date Open High Low Vol Cls adjCls
13-02-13 25.61 25.81 25.47 793,700 25.59 22.19
13-02-12 25.34 25.62 25.27 520,600 25.55 22.16
13-02-11 25.55 25.75 25.55 383,500 25.60 21.94
13-02-08 25.64 25.66 25.52 335,900 25.56 21.91
13-02-07 25.49 25.70 25.45 204,600 25.61 21.95
13-02-06 25.33 25.60 25.30 397,000 25.45 21.81
13-02-05 25.59 25.76 25.37 513,300 25.40 21.77
13-02-04 25.57 25.82 25.42 813,000 25.44 21.80
13-02-01 25.62 25.90 25.47 433,800 25.70 22.03
Date Open High Low Vol Cls adjCls
13-01-31 25.59 25.62 25.45 541,000 25.48 21.84
13-01-30 25.51 25.76 25.37 505,700 25.59 21.93
13-01-29 25.60 25.77 25.53 572,600 25.55 21.90
13-01-28 25.51 25.68 25.35 705,700 25.56 21.91
13-01-25 25.39 25.51 25.31 311,300 25.50 21.85
13-01-24 25.21 25.41 25.19 413,200 25.30 21.68
13-01-23 25.12 25.30 25.09 463,500 25.20 21.60
13-01-22 25.06 25.25 24.99 553,200 25.20 21.60
13-01-18 24.90 25.00 24.81 610,500 25.00 21.43
Date Open High Low Vol Cls adjCls
13-01-17 25.08 25.08 24.92 555,000 24.93 21.37
13-01-16 25.10 25.11 24.94 557,100 24.96 21.39
13-01-15 25.06 25.06 24.82 388,100 24.98 21.41
13-01-14 24.96 25.20 24.90 256,700 25.00 21.43
13-01-11 24.99 25.01 24.77 419,800 24.96 21.39
13-01-10 25.12 25.12 24.81 349,900 24.89 21.33
13-01-09 24.96 25.10 24.80 318,500 25.04 21.46
13-01-08 24.70 24.94 24.64 230,900 24.88 21.32
13-01-07 24.81 25.13 24.66 424,700 24.69 21.16
Date Open High Low Vol Cls adjCls
13-01-04 24.79 24.95 24.57 476,400 24.91 21.35
13-01-03 24.39 24.75 24.31 484,600 24.68 21.15
13-01-02 24.41 24.49 24.07 625,600 24.34 20.86
12-12-31 23.77 24.05 23.74 305,800 24.01 20.58
12-12-28 23.80 24.00 23.66 240,200 23.79 20.39
12-12-27 23.72 23.94 23.55 226,900 23.94 20.52
12-12-26 23.92 23.98 23.66 448,500 23.71 20.32
12-12-24 23.91 24.00 23.75 182,500 23.89 20.47
12-12-21 23.83 24.05 23.69 1,174,800 23.86 20.45
Date Open High Low Vol Cls adjCls
12-12-20 23.64 24.00 23.56 354,900 23.99 20.56
12-12-19 23.64 23.80 23.56 367,800 23.58 20.21
12-12-18 23.36 23.66 23.36 418,300 23.65 20.27
12-12-17 23.33 23.53 23.22 534,800 23.33 19.99
12-12-14 23.49 23.57 23.26 554,900 23.34 20.00
12-12-13 23.61 23.68 23.22 506,600 23.43 20.08
12-12-12 24.04 24.12 23.67 898,600 23.69 20.30
12-12-11 24.33 24.33 24.05 638,200 24.07 20.63
12-12-10 24.30 24.44 24.09 643,200 24.18 20.72
Date Open High Low Vol Cls adjCls
12-12-07 24.22 24.39 24.09 467,300 24.31 20.83
12-12-06 23.97 24.23 23.97 308,800 24.23 20.77
12-12-05 24.17 24.17 23.83 386,200 24.04 20.60
12-12-04 24.07 24.14 23.92 403,800 24.03 20.59
12-12-03 23.96 24.22 23.90 778,600 24.10 20.65
12-11-30 23.83 23.96 23.70 734,900 23.85 20.44
12-11-29 23.89 23.93 23.35 497,500 23.79 20.39
12-11-28 23.55 23.75 23.22 640,400 23.75 20.35
12-11-27 24.00 24.00 23.46 502,500 23.55 20.18
Date Open High Low Vol Cls adjCls
12-11-26 23.64 23.95 23.64 352,500 23.90 20.48
12-11-23 23.55 23.70 23.43 197,000 23.63 20.25
12-11-21 23.66 23.67 23.22 206,300 23.44 20.09
12-11-20 23.44 23.70 23.16 256,000 23.63 20.25
12-11-19 23.19 23.50 23.04 478,300 23.44 20.09
12-11-16 22.93 23.22 22.60 1,060,900 22.96 19.68
12-11-15 22.94 23.22 22.78 792,600 22.96 19.68
12-11-14 23.20 23.36 22.91 809,700 23.01 19.72
12-11-13 23.25 23.32 23.01 568,000 23.21 19.89
Date Open High Low Vol Cls adjCls
12-11-12 23.55 23.62 23.38 392,600 23.51 19.89
12-11-09 22.60 23.64 22.15 816,400 23.47 19.86
12-11-08 23.12 23.88 22.66 783,500 22.76 19.26
12-11-07 23.22 23.43 23.12 444,100 23.33 19.74
12-11-06 23.24 23.45 23.07 298,300 23.35 19.76
12-11-05 23.33 23.48 23.03 319,200 23.25 19.67
12-11-02 23.57 23.73 23.28 637,500 23.29 19.71
12-11-01 23.59 23.78 23.30 534,500 23.42 19.82
12-10-31 23.10 23.55 23.07 1,525,500 23.49 19.88
Date Open High Low Vol Cls adjCls
12-10-26 23.23 23.23 22.80 352,700 23.04 19.49
12-10-25 23.18 23.49 22.88 288,400 23.17 19.60
12-10-24 23.25 23.31 22.94 313,200 23.08 19.53
12-10-23 23.12 23.23 22.85 331,200 23.13 19.57
12-10-22 23.33 23.33 23.07 307,200 23.23 19.66
12-10-19 23.62 23.77 23.22 694,600 23.31 19.72
12-10-18 23.15 23.70 23.15 674,000 23.68 20.04
12-10-17 23.42 23.44 22.95 724,400 23.14 19.58
12-10-16 23.49 23.56 23.25 377,900 23.50 19.88
Date Open High Low Vol Cls adjCls
12-10-15 23.18 23.39 23.00 381,400 23.37 19.77
12-10-12 23.20 23.33 23.05 416,200 23.09 19.54
12-10-11 23.40 23.54 23.13 480,300 23.23 19.66
12-10-10 23.26 23.34 23.06 546,100 23.23 19.66
12-10-09 23.49 23.58 23.35 481,800 23.41 19.81
12-10-08 23.40 23.51 23.16 345,700 23.43 19.82
12-10-05 23.53 23.56 23.37 683,300 23.41 19.81
12-10-04 23.71 23.82 23.33 400,700 23.46 19.85
12-10-03 23.59 23.88 23.52 533,100 23.61 19.98
Date Open High Low Vol Cls adjCls
12-10-02 23.14 23.63 23.03 1,120,900 23.62 19.99
12-10-01 23.13 23.15 22.81 740,700 23.10 19.55
12-09-28 23.07 23.21 23.00 718,800 23.05 19.50
12-09-27 23.02 23.32 23.01 955,300 23.20 19.63
12-09-26 22.98 23.38 22.97 1,264,700 23.02 19.48
12-09-25 23.17 23.43 22.95 6,051,400 22.97 19.44
12-09-24 23.87 24.12 23.84 552,100 23.87 20.20
12-09-21 24.03 24.09 23.78 794,300 23.90 20.22
12-09-20 24.16 24.41 23.66 702,000 23.73 20.08
Date Open High Low Vol Cls adjCls
12-09-19 24.10 24.18 23.80 955,400 23.80 20.14
12-09-18 24.39 24.44 23.95 1,115,900 24.07 20.37
12-09-17 24.75 24.78 24.43 245,900 24.49 20.72
12-09-14 24.89 25.16 24.77 858,400 24.78 20.97
12-09-13 24.55 25.09 24.52 429,400 24.85 21.03
12-09-12 24.67 24.67 24.36 331,700 24.50 20.73
12-09-11 24.33 24.63 24.33 263,600 24.58 20.80
12-09-10 24.64 24.69 24.35 387,300 24.35 20.60
12-09-07 25.02 25.02 24.67 247,000 24.74 20.93
Date Open High Low Vol Cls adjCls
12-09-06 24.70 24.93 24.67 409,700 24.93 21.09
12-09-05 24.72 24.79 24.53 357,100 24.56 20.78
12-09-04 24.28 24.68 24.13 432,000 24.61 20.82
12-08-31 24.48 24.50 24.18 409,100 24.26 20.53
12-08-30 24.16 24.36 24.13 206,600 24.36 20.61
12-08-29 24.29 24.39 24.17 201,900 24.29 20.55
12-08-28 24.17 24.26 24.09 179,500 24.26 20.53
12-08-27 24.11 24.19 23.99 172,600 24.14 20.42
12-08-24 23.87 24.02 23.81 164,400 23.98 20.29
Date Open High Low Vol Cls adjCls
12-08-23 24.11 24.19 23.91 196,100 23.91 20.23
12-08-22 24.09 24.25 23.92 272,100 24.21 20.48
12-08-21 24.12 24.26 24.06 237,400 24.15 20.43
12-08-20 24.23 24.23 23.87 351,500 24.07 20.37
12-08-17 24.08 24.24 24.08 310,500 24.22 20.49
12-08-16 24.20 24.22 24.02 393,800 24.09 20.38
12-08-15 24.07 24.23 24.02 380,800 24.14 20.42
12-08-14 24.67 24.67 24.10 691,400 24.14 20.42
12-08-13 24.50 24.76 24.50 910,600 24.76 20.70
Date Open High Low Vol Cls adjCls
12-08-10 24.43 24.58 24.25 449,600 24.55 20.52
12-08-09 24.27 24.66 24.21 749,700 24.44 20.43
12-08-08 24.21 24.55 24.14 941,800 24.36 20.36
12-08-07 24.35 24.36 23.88 1,781,200 24.30 20.31
12-08-06 24.31 24.52 24.25 287,200 24.38 20.38
12-08-03 24.34 24.61 24.22 410,800 24.30 20.31
12-08-02 23.80 24.26 23.80 457,800 24.26 20.28
12-08-01 24.60 25.00 24.24 631,800 24.28 20.29
12-07-31 24.41 24.63 24.30 464,200 24.56 20.53
Date Open High Low Vol Cls adjCls
12-07-30 24.55 24.64 24.39 303,800 24.49 20.47
12-07-27 24.20 24.59 24.14 362,100 24.51 20.49
12-07-26 24.33 24.36 24.00 436,500 24.15 20.19
12-07-25 24.42 24.48 24.00 398,200 24.05 20.10
12-07-24 24.37 24.44 24.11 538,200 24.25 20.27
12-07-23 23.93 24.36 23.90 362,100 24.29 20.30
12-07-20 24.08 24.26 23.85 408,200 24.17 20.20
12-07-19 24.45 24.55 24.04 380,400 24.28 20.29
12-07-18 24.44 24.51 24.30 548,000 24.39 20.39
Date Open High Low Vol Cls adjCls
12-07-17 24.50 24.67 24.27 575,800 24.50 20.48
12-07-16 24.29 24.49 24.15 456,400 24.36 20.36
12-07-13 24.00 24.35 23.96 394,300 24.34 20.34
12-07-12 23.82 24.20 23.59 398,300 23.99 20.05
12-07-11 23.81 23.99 23.65 477,100 23.95 20.02
12-07-10 24.12 24.25 23.65 333,700 23.80 19.89
12-07-09 23.97 24.10 23.88 531,700 24.08 20.13
12-07-06 23.70 24.07 23.58 650,800 23.96 20.03
12-07-05 24.02 24.25 23.93 537,200 23.93 20.00
Date Open High Low Vol Cls adjCls
12-07-03 24.00 24.14 23.90 368,800 24.00 20.06
12-07-02 23.86 24.20 23.79 916,800 24.03 20.09
12-06-29 23.96 23.96 23.66 548,000 23.84 19.93
12-06-28 22.97 23.60 22.86 502,400 23.59 19.72
12-06-27 23.03 23.25 22.97 433,600 23.06 19.27
12-06-26 22.91 23.26 22.88 258,800 23.02 19.24
12-06-25 22.82 22.96 22.68 362,100 22.88 19.12
12-06-22 23.23 23.29 22.96 776,900 23.00 19.22
12-06-21 23.37 23.38 22.99 524,500 23.08 19.29
Date Open High Low Vol Cls adjCls
12-06-20 23.37 23.64 23.21 487,300 23.30 19.48
12-06-19 23.15 23.70 23.06 1,017,900 23.39 19.55
12-06-18 22.98 23.40 22.91 677,700 23.16 19.36
12-06-15 23.13 23.31 22.89 865,300 23.06 19.27
12-06-14 22.23 23.13 22.22 771,600 22.97 19.20
12-06-13 22.07 22.65 22.04 604,200 22.17 18.53
12-06-12 22.03 22.22 21.85 307,900 22.17 18.53
12-06-11 22.57 22.58 21.89 491,400 21.91 18.31
12-06-08 21.82 22.50 21.82 484,400 22.48 18.79
Date Open High Low Vol Cls adjCls
12-06-07 22.39 22.51 21.81 998,400 21.86 18.27
12-06-06 22.45 22.50 21.95 1,325,900 22.16 18.52
12-06-05 21.70 22.40 21.64 909,200 22.31 18.65
12-06-04 21.97 22.29 21.72 1,176,800 21.83 18.25
12-06-01 21.51 22.08 21.41 1,461,600 22.00 18.39
12-05-31 21.70 22.07 21.42 594,900 21.88 18.29
12-05-30 21.94 22.01 21.58 916,700 21.70 18.14
12-05-29 21.75 22.14 21.71 609,900 22.13 18.50
12-05-25 21.66 21.84 21.58 549,500 21.65 18.10
Date Open High Low Vol Cls adjCls
12-05-24 21.56 21.70 21.25 743,100 21.70 18.14
12-05-23 21.19 21.59 21.06 521,000 21.59 18.05
12-05-22 21.25 21.57 21.23 652,300 21.39 17.88
12-05-21 20.77 21.31 20.71 843,000 21.26 17.77
12-05-18 21.01 21.21 20.71 565,200 20.77 17.36
12-05-17 21.52 21.55 21.00 713,100 21.00 17.55
12-05-16 21.87 21.97 21.42 750,000 21.51 17.98
12-05-15 22.05 22.20 21.69 878,700 21.86 18.27
12-05-14 21.95 22.48 21.86 1,227,400 22.40 18.47
Date Open High Low Vol Cls adjCls
12-05-11 21.58 21.95 21.55 529,700 21.89 18.05
12-05-10 22.15 22.18 21.75 384,300 21.77 17.95
12-05-09 21.86 22.18 21.72 562,900 21.95 18.10
12-05-08 21.65 22.03 21.65 1,586,400 22.00 18.14
12-05-07 21.44 21.89 21.37 364,800 21.77 17.95
12-05-04 21.42 21.58 21.34 452,200 21.49 17.72
12-05-03 21.66 21.71 21.45 561,000 21.49 17.72
12-05-02 21.69 21.72 21.25 433,800 21.60 17.81
12-05-01 21.55 22.05 21.55 532,300 21.76 17.94
Date Open High Low Vol Cls adjCls
12-04-30 21.50 21.56 21.25 692,800 21.48 17.71
12-04-27 21.41 21.59 21.24 726,000 21.53 17.75
12-04-26 21.26 21.57 21.16 726,500 21.40 17.65
12-04-25 21.37 21.48 21.26 775,600 21.30 17.57
12-04-24 21.05 21.22 20.94 777,600 21.18 17.47
12-04-23 21.04 21.07 20.78 446,800 21.00 17.32
12-04-20 21.31 21.35 21.12 515,600 21.29 17.56
12-04-19 21.11 21.15 20.91 1,020,000 21.06 17.37
12-04-18 21.30 21.32 21.01 902,500 21.05 17.36
Date Open High Low Vol Cls adjCls
12-04-17 21.31 21.53 21.17 655,300 21.40 17.65
12-04-16 21.19 21.35 21.06 813,900 21.16 17.45
12-04-13 21.11 21.25 21.01 623,300 21.05 17.36
12-04-12 21.05 21.24 20.94 798,800 21.20 17.48
12-04-11 21.18 21.25 20.87 1,334,300 20.96 17.28
12-04-10 21.64 21.79 20.90 1,078,900 20.97 17.29
12-04-09 21.45 21.87 21.32 902,400 21.65 17.85
12-04-05 21.76 21.91 21.63 478,200 21.75 17.94
12-04-04 21.95 22.04 21.70 485,200 21.85 18.02
Date Open High Low Vol Cls adjCls
12-04-03 22.20 22.33 21.99 397,800 22.11 18.23
12-04-02 22.00 22.24 21.85 483,700 22.24 18.34
12-03-30 22.00 22.25 21.98 929,000 22.00 18.14
12-03-29 21.81 22.05 21.72 725,300 21.93 18.08
12-03-28 21.85 21.96 21.69 882,300 21.94 18.09
12-03-27 21.74 22.03 21.74 438,700 21.87 18.04
12-03-26 21.98 22.00 21.68 446,400 21.70 17.90
12-03-23 21.58 21.74 21.42 528,200 21.74 17.93
12-03-22 21.88 21.88 21.51 681,900 21.65 17.85
Date Open High Low Vol Cls adjCls
12-03-21 21.85 22.52 21.76 1,501,500 22.02 18.16
12-03-20 21.29 21.85 21.22 810,400 21.85 18.02
12-03-19 20.99 21.47 20.91 453,400 21.39 17.64
12-03-16 20.98 21.03 20.81 480,000 21.00 17.32
12-03-15 20.90 21.00 20.72 410,000 20.89 17.23
12-03-14 21.17 21.24 20.89 553,600 20.97 17.29
12-03-13 20.88 21.20 20.81 416,600 21.18 17.47
12-03-12 20.68 20.76 20.58 296,700 20.71 17.08
12-03-09 20.51 20.75 20.45 312,400 20.68 17.05
Date Open High Low Vol Cls adjCls
12-03-08 20.59 20.69 20.27 288,800 20.53 16.93
12-03-07 20.59 20.69 20.36 318,900 20.51 16.91
12-03-06 20.46 20.68 20.42 629,300 20.51 16.91
12-03-05 20.36 20.69 20.18 412,700 20.64 17.02
12-03-02 20.72 20.74 20.24 1,003,300 20.36 16.79
12-03-01 20.70 20.81 20.60 548,000 20.73 17.10
12-02-29 20.84 21.01 20.63 688,400 20.67 17.05
12-02-28 20.96 20.96 20.64 238,300 20.74 17.10
12-02-27 20.64 20.88 20.42 436,000 20.86 17.20
Date Open High Low Vol Cls adjCls
12-02-24 20.97 21.04 20.70 264,200 20.81 17.16
12-02-23 20.40 21.13 20.25 549,000 20.83 17.18
12-02-22 20.60 20.72 20.34 478,700 20.55 16.95
12-02-21 20.97 20.97 20.55 639,400 20.59 16.98
12-02-17 21.05 21.12 20.84 355,300 21.02 17.33
12-02-16 20.69 21.19 20.68 641,300 20.98 17.30
12-02-15 20.90 20.93 20.62 509,800 20.66 17.04
12-02-14 20.55 20.88 20.39 521,800 20.81 17.16
12-02-13 21.01 21.14 20.81 1,262,500 20.86 16.96
Date Open High Low Vol Cls adjCls
12-02-10 21.10 21.24 20.77 926,800 20.80 16.91
12-02-09 21.49 21.60 21.21 525,900 21.28 17.30
12-02-08 21.43 21.58 21.28 593,500 21.48 17.46
12-02-07 21.27 21.51 21.23 510,800 21.41 17.40
12-02-06 21.12 21.34 21.06 502,300 21.30 17.31
12-02-03 21.45 21.57 21.11 611,500 21.15 17.19
12-02-02 21.25 21.37 21.12 519,700 21.22 17.25
12-02-01 20.79 21.34 20.77 1,620,700 21.31 17.32
12-01-31 21.02 21.09 20.87 1,137,600 21.07 17.13
Date Open High Low Vol Cls adjCls
12-01-30 20.85 21.08 20.77 971,600 21.00 17.07
12-01-27 20.50 21.13 20.50 911,200 21.06 17.12
12-01-26 20.67 21.11 20.59 952,200 20.96 17.04
12-01-25 20.21 20.65 20.10 952,400 20.63 16.77
12-01-24 19.77 20.33 19.75 801,800 20.29 16.49
12-01-23 19.74 19.95 19.68 563,700 19.94 16.21
12-01-20 19.55 19.74 19.45 929,200 19.74 16.04
12-01-19 19.43 19.64 19.40 591,800 19.56 15.90
12-01-18 19.01 19.45 19.00 508,300 19.45 15.81
Date Open High Low Vol Cls adjCls
12-01-17 19.06 19.13 18.91 793,400 19.05 15.48
12-01-13 18.89 19.02 18.76 305,400 18.92 15.38
12-01-12 19.18 19.24 18.92 554,900 19.00 15.44
12-01-11 19.05 19.22 18.98 311,300 19.19 15.60
12-01-10 18.79 19.18 18.65 482,500 19.07 15.50
12-01-09 18.83 18.93 18.52 448,000 18.56 15.09
12-01-06 18.98 19.06 18.76 404,100 18.83 15.31
12-01-05 18.83 19.01 18.76 827,200 18.96 15.41
12-01-04 19.03 19.09 18.79 945,800 18.89 15.35
Date Open High Low Vol Cls adjCls
12-01-03 19.06 19.22 18.88 874,000 19.07 15.50
11-12-30 18.76 18.98 18.57 415,500 18.59 15.11
11-12-29 18.74 18.83 18.69 384,300 18.77 15.26
11-12-28 19.03 19.03 18.70 476,100 18.73 15.22
11-12-27 18.55 19.21 18.52 517,900 18.99 15.44
11-12-23 18.56 18.70 18.42 189,300 18.60 15.12
11-12-22 18.42 18.68 18.42 341,400 18.46 15.00
11-12-21 18.06 18.44 18.00 381,000 18.36 14.92
11-12-20 17.84 18.16 17.81 636,500 18.12 14.73
Date Open High Low Vol Cls adjCls
11-12-19 17.93 17.95 17.56 480,900 17.56 14.27
11-12-16 17.94 18.20 17.65 976,400 17.82 14.48
11-12-15 17.59 17.85 17.47 635,500 17.78 14.45
11-12-14 16.99 17.50 16.99 617,000 17.35 14.10
11-12-13 17.41 17.59 17.03 569,900 17.11 13.91
11-12-12 17.47 17.53 17.19 612,500 17.30 14.06
11-12-09 17.58 17.79 17.47 679,400 17.71 14.39
11-12-08 18.02 18.02 17.45 695,600 17.50 14.22
11-12-07 17.96 18.09 17.74 692,600 18.06 14.68
Date Open High Low Vol Cls adjCls
11-12-06 17.69 18.13 17.65 689,300 18.02 14.65
11-12-05 17.87 17.93 17.52 421,600 17.72 14.40
11-12-02 17.56 17.89 17.56 612,500 17.66 14.35
11-12-01 17.59 17.60 17.35 339,900 17.43 14.17
11-11-30 17.43 17.62 17.29 1,349,200 17.62 14.32
11-11-29 16.93 16.97 16.77 448,500 16.84 13.69
11-11-28 16.76 16.96 16.60 654,000 16.93 13.76
11-11-25 16.31 16.73 16.26 214,200 16.29 13.24
11-11-23 16.55 16.65 16.33 477,700 16.36 13.30
Date Open High Low Vol Cls adjCls
11-11-22 16.71 16.85 16.52 711,500 16.71 13.58
11-11-21 17.06 17.10 16.60 626,300 16.68 13.56
11-11-18 17.06 17.34 16.95 497,900 17.32 14.08
11-11-17 17.30 17.51 16.96 557,600 17.05 13.86
11-11-16 17.19 17.58 17.10 590,400 17.25 14.02
11-11-15 16.95 17.49 16.93 748,000 17.32 14.08
11-11-14 17.76 17.76 17.22 1,057,900 17.29 13.81
11-11-11 17.49 17.86 17.39 877,300 17.83 14.24
11-11-10 17.97 18.01 17.26 1,264,600 17.33 13.84
Date Open High Low Vol Cls adjCls
11-11-09 18.01 18.18 17.64 1,052,400 17.69 14.13
11-11-08 18.36 18.50 18.08 952,000 18.46 14.74
11-11-07 18.58 18.74 18.16 375,700 18.28 14.60
11-11-04 18.52 18.68 18.24 798,100 18.56 14.82
11-11-03 18.62 18.85 18.22 984,700 18.78 15.00
11-11-02 18.36 18.51 18.04 1,074,000 18.49 14.77
11-11-01 19.30 19.39 17.86 1,564,800 17.90 14.30
11-10-31 18.94 19.16 18.80 796,100 18.89 15.09
11-10-28 18.95 19.26 18.95 859,300 19.18 15.32
Date Open High Low Vol Cls adjCls
11-10-27 18.98 19.14 18.73 1,629,200 19.04 15.21
11-10-26 18.47 18.47 18.11 711,500 18.33 14.64
11-10-25 18.75 18.75 18.18 752,600 18.22 14.55
11-10-24 18.10 18.89 17.99 711,300 18.87 15.07
11-10-21 17.98 18.17 17.80 1,121,500 18.17 14.51
11-10-20 17.60 17.69 17.15 834,800 17.68 14.12
11-10-19 17.69 17.81 17.41 1,192,700 17.56 14.03
11-10-18 17.00 17.76 17.00 1,452,400 17.65 14.10
11-10-17 17.67 17.67 16.96 980,700 17.02 13.59
Date Open High Low Vol Cls adjCls
11-10-14 17.63 17.95 17.49 705,900 17.83 14.24
11-10-13 17.57 17.68 17.31 861,300 17.43 13.92
11-10-12 17.49 17.90 17.32 847,300 17.74 14.17
11-10-11 17.30 17.51 17.18 724,300 17.35 13.86
11-10-10 16.77 17.42 16.69 997,000 17.41 13.91
11-10-07 17.31 17.31 16.50 708,300 16.52 13.19
11-10-06 17.10 17.31 16.86 1,015,100 17.24 13.77
11-10-05 17.60 17.64 16.62 1,058,600 17.22 13.75
11-10-04 16.05 17.63 16.04 1,406,400 17.61 14.07
Date Open High Low Vol Cls adjCls
11-10-03 16.71 17.09 16.15 1,175,300 16.17 12.91
11-09-30 16.97 17.25 16.83 797,000 16.85 13.46
11-09-29 17.21 17.30 16.90 689,000 17.27 13.79
11-09-28 17.64 17.70 16.93 694,100 16.95 13.54
11-09-27 17.67 17.98 17.37 931,200 17.62 14.07
11-09-26 17.10 17.38 16.84 938,900 17.35 13.86
11-09-23 16.84 17.00 16.57 1,054,100 16.91 13.51
11-09-22 16.68 17.27 16.52 1,402,800 16.88 13.48
11-09-21 17.84 17.88 17.26 1,426,600 17.30 13.82
Date Open High Low Vol Cls adjCls
11-09-20 17.64 18.10 17.51 920,000 17.81 14.22
11-09-19 17.39 17.81 17.30 1,084,100 17.61 14.07
11-09-16 17.58 17.73 17.37 1,461,100 17.67 14.11
11-09-15 17.35 17.56 17.12 1,092,000 17.49 13.97
11-09-14 17.08 17.33 16.77 893,800 17.17 13.71
11-09-13 16.76 17.04 16.64 901,900 16.97 13.55
11-09-12 16.48 16.78 16.37 685,500 16.76 13.39
11-09-09 17.00 17.15 16.54 1,129,600 16.69 13.33
11-09-08 17.52 17.71 17.21 626,300 17.26 13.79
Date Open High Low Vol Cls adjCls
11-09-07 17.03 17.52 16.89 1,065,300 17.52 13.99
11-09-06 16.38 16.94 16.36 1,050,100 16.84 13.45
11-09-02 16.76 17.14 16.76 833,400 16.82 13.43
11-09-01 17.54 17.60 16.98 1,032,800 17.06 13.63
11-08-31 17.65 17.89 17.48 2,142,300 17.49 13.97
11-08-30 17.14 17.59 16.92 939,800 17.52 13.99
11-08-29 16.59 17.26 16.59 1,064,300 17.23 13.76
11-08-26 16.21 16.46 15.91 1,135,300 16.43 13.12
11-08-25 16.53 16.64 16.09 941,600 16.30 13.02
Date Open High Low Vol Cls adjCls
11-08-24 16.39 16.56 16.27 2,248,000 16.38 13.08
11-08-23 16.26 16.44 16.03 2,133,400 16.37 13.07
11-08-22 16.32 16.43 15.80 1,572,700 16.22 12.95
11-08-19 15.81 16.33 15.50 1,239,800 16.01 12.79
11-08-18 16.29 16.71 15.94 1,627,400 16.07 12.84
11-08-17 16.78 16.96 16.66 1,819,600 16.81 13.43
11-08-16 16.47 16.97 16.02 1,718,000 16.65 13.30
11-08-15 16.28 17.07 16.28 2,062,800 16.84 13.21
11-08-12 16.13 16.28 15.78 1,218,500 16.10 12.63
Date Open High Low Vol Cls adjCls
11-08-11 15.29 16.05 15.06 2,259,100 15.83 12.42
11-08-10 15.07 16.08 14.96 2,099,900 15.16 11.89
11-08-09 14.15 15.75 13.83 2,076,400 15.75 12.36
11-08-08 16.55 17.20 15.28 1,568,100 15.80 12.39
11-08-05 17.95 17.95 17.22 1,476,100 17.51 13.74
11-08-04 18.12 18.31 17.76 1,090,600 17.78 13.95
11-08-03 18.26 18.45 17.83 864,400 18.33 14.38
11-08-02 18.78 18.79 18.18 1,148,200 18.21 14.29
11-08-01 19.32 19.44 18.77 1,393,300 18.94 14.86
Date Open High Low Vol Cls adjCls
11-07-29 19.43 19.67 19.33 431,100 19.60 15.38
11-07-28 19.74 19.89 19.55 347,600 19.60 15.38
11-07-27 20.12 20.19 19.74 717,400 19.75 15.49
11-07-26 20.21 20.35 20.11 270,400 20.20 15.85
11-07-25 20.31 20.40 20.21 295,200 20.23 15.87
11-07-22 20.46 20.48 20.39 374,700 20.44 16.03
11-07-21 20.46 20.58 20.35 722,500 20.44 16.03
11-07-20 20.44 20.48 20.33 471,200 20.35 15.96
11-07-19 20.31 20.44 20.17 548,300 20.40 16.00
Date Open High Low Vol Cls adjCls
11-07-18 20.21 20.30 19.98 408,100 20.16 15.81
11-07-15 20.23 20.31 20.13 425,800 20.28 15.91
11-07-14 20.40 20.40 20.19 539,600 20.20 15.85
11-07-13 20.75 20.83 20.35 407,900 20.36 15.97
11-07-12 20.63 20.94 20.63 461,400 20.66 16.21
11-07-11 21.04 21.13 20.65 917,300 20.71 16.25
11-07-08 21.02 21.27 20.99 276,100 21.26 16.68
11-07-07 21.20 21.29 21.12 439,900 21.23 16.65
11-07-06 20.98 21.14 20.94 457,000 21.05 16.51
Date Open High Low Vol Cls adjCls
11-07-05 20.74 21.10 20.74 721,100 21.04 16.51
11-07-01 20.68 20.77 20.59 498,400 20.70 16.24
11-06-30 20.52 20.67 20.40 549,200 20.63 16.18
11-06-29 20.48 20.57 20.35 389,300 20.47 16.06
11-06-28 20.41 20.42 20.15 328,000 20.42 16.02
11-06-27 20.46 20.65 20.34 295,400 20.42 16.02
11-06-24 20.52 20.68 20.39 754,100 20.47 16.06
11-06-23 20.89 20.89 20.38 569,800 20.50 16.08
11-06-22 21.30 21.47 21.08 673,700 21.09 16.54
Date Open High Low Vol Cls adjCls
11-06-21 21.14 21.36 20.97 1,085,000 21.35 16.75
11-06-20 20.53 21.07 20.50 643,300 21.02 16.49
11-06-17 20.46 20.63 20.23 1,333,900 20.55 16.12
11-06-16 20.07 20.41 20.07 883,700 20.39 16.00
11-06-15 20.21 20.34 19.92 976,900 20.03 15.71
11-06-14 20.43 20.54 20.30 519,700 20.38 15.99
11-06-13 20.38 20.55 20.18 693,000 20.26 15.89
11-06-10 20.73 20.80 20.23 724,700 20.30 15.92
11-06-09 21.19 21.19 20.78 472,400 20.84 16.35
Date Open High Low Vol Cls adjCls
11-06-08 20.99 21.35 20.94 585,600 21.15 16.59
11-06-07 21.04 21.12 20.97 427,600 20.98 16.46
11-06-06 21.07 21.12 20.90 429,100 20.98 16.46
11-06-03 20.92 21.19 20.81 452,400 21.08 16.54
11-06-02 21.35 21.46 21.01 384,800 21.09 16.54
11-06-01 21.96 22.08 21.28 672,900 21.29 16.70
11-05-31 22.04 22.13 21.85 1,187,600 22.02 17.27
11-05-27 21.85 21.94 21.81 353,800 21.90 17.18
11-05-26 21.59 21.85 21.47 391,100 21.82 17.12
Date Open High Low Vol Cls adjCls
11-05-25 21.41 21.67 21.24 389,400 21.61 16.95
11-05-24 21.15 21.50 21.15 437,200 21.41 16.80
11-05-23 21.17 21.31 21.05 451,100 21.15 16.59
11-05-20 21.18 21.42 21.18 637,300 21.39 16.78
11-05-19 21.47 21.48 21.19 440,800 21.27 16.69
11-05-18 21.40 21.50 21.10 1,202,200 21.35 16.75
11-05-17 21.48 21.48 21.27 788,100 21.35 16.75
11-05-16 21.61 21.78 21.59 1,113,700 21.73 16.81
11-05-13 22.12 22.21 21.74 875,500 21.81 16.87
Date Open High Low Vol Cls adjCls
11-05-12 22.08 22.20 21.99 988,000 22.20 17.17
11-05-11 22.18 22.29 22.08 835,900 22.19 17.17
11-05-10 22.81 23.00 22.09 752,700 22.17 17.15
11-05-09 22.39 22.54 22.17 554,900 22.43 17.35
11-05-06 22.81 22.81 22.47 546,800 22.50 17.41
11-05-05 22.79 22.89 22.54 510,200 22.64 17.52
11-05-04 22.69 23.06 22.63 467,900 22.89 17.71
11-05-03 22.82 22.94 22.51 381,200 22.68 17.55
11-05-02 22.97 23.14 22.68 504,200 22.81 17.65
Date Open High Low Vol Cls adjCls
11-04-29 23.15 23.15 22.67 541,000 22.84 17.67
11-04-28 23.10 23.20 23.04 657,000 23.15 17.91
11-04-27 23.10 23.20 23.01 502,600 23.10 17.87
11-04-26 23.05 23.21 22.96 655,500 23.10 17.87
11-04-25 23.00 23.10 22.91 556,200 23.00 17.79
11-04-21 23.44 23.44 22.97 668,400 23.10 17.87
11-04-20 23.53 23.53 23.16 567,800 23.36 18.07
11-04-19 23.13 23.35 23.13 380,800 23.27 18.00
11-04-18 22.87 23.16 22.83 571,000 23.05 17.83
Date Open High Low Vol Cls adjCls
11-04-15 22.78 23.16 22.73 845,800 23.12 17.89
11-04-14 22.40 22.82 22.39 623,500 22.82 17.65
11-04-13 22.67 22.72 22.41 565,500 22.47 17.38
11-04-12 22.48 22.72 22.48 435,500 22.57 17.46
11-04-11 22.66 22.88 22.43 257,100 22.52 17.42
11-04-08 22.96 22.97 22.64 320,600 22.68 17.55
11-04-07 22.90 23.00 22.80 682,700 22.86 17.69
11-04-06 22.88 22.96 22.77 434,400 22.90 17.72
11-04-05 22.70 22.81 22.70 437,800 22.81 17.65
Date Open High Low Vol Cls adjCls
11-04-04 22.71 22.80 22.64 529,200 22.75 17.60
11-04-01 22.86 22.86 22.65 750,800 22.75 17.60
11-03-31 22.55 22.75 22.52 544,800 22.70 17.56
11-03-30 22.57 22.80 22.41 855,000 22.54 17.44
11-03-29 22.36 22.47 22.20 715,100 22.46 17.38
11-03-28 22.21 22.48 22.20 680,000 22.42 17.34
11-03-25 22.08 22.24 22.06 809,500 22.14 17.13
11-03-24 22.10 22.13 21.92 582,100 22.05 17.06
11-03-23 22.01 22.10 21.77 799,100 22.01 17.03
Date Open High Low Vol Cls adjCls
11-03-22 22.20 22.30 21.98 632,600 22.05 17.06
11-03-21 22.49 22.49 22.17 898,000 22.21 17.18
11-03-18 22.36 22.46 22.14 1,383,200 22.23 17.20
11-03-17 22.75 22.75 22.12 702,600 22.27 17.23
11-03-16 22.81 22.81 22.38 949,100 22.46 17.38
11-03-15 22.50 23.04 22.35 910,700 22.81 17.65
11-03-14 23.05 23.19 22.92 442,200 23.04 17.82
11-03-11 23.11 23.49 23.11 482,800 23.22 17.96
11-03-10 23.30 23.48 23.20 429,400 23.26 17.99
Date Open High Low Vol Cls adjCls
11-03-09 23.37 23.73 23.33 720,100 23.63 18.28
11-03-08 22.90 23.54 22.84 839,400 23.49 18.17
11-03-07 22.95 23.09 22.83 634,300 22.92 17.73
11-03-04 22.79 23.05 22.76 939,200 22.96 17.76
11-03-03 22.56 22.79 22.43 881,100 22.74 17.59
11-03-02 22.45 22.48 22.13 898,600 22.29 17.24
11-03-01 23.37 23.58 22.54 1,032,000 22.58 17.47
11-02-28 22.50 23.72 22.46 2,071,200 23.30 18.03
11-02-25 21.79 22.21 21.79 455,400 22.21 17.18
Date Open High Low Vol Cls adjCls
11-02-24 21.96 21.96 21.49 422,400 21.61 16.72
11-02-23 21.48 22.36 20.82 569,400 21.97 17.00
11-02-22 22.11 22.30 22.00 452,400 22.10 17.10
11-02-18 21.99 22.40 21.74 490,600 22.32 17.27
11-02-17 21.92 22.07 21.84 348,900 21.92 16.96
11-02-16 21.77 22.07 21.76 351,600 21.99 17.01
11-02-15 21.74 21.80 21.57 403,000 21.65 16.75
11-02-14 22.07 22.19 21.90 273,800 22.03 16.81
11-02-11 21.92 22.08 21.74 324,900 22.05 16.83
Date Open High Low Vol Cls adjCls
11-02-10 21.86 22.11 21.84 433,000 21.96 16.76
11-02-09 21.71 22.01 21.65 451,700 21.99 16.78
11-02-08 21.55 21.82 21.48 362,300 21.82 16.65
11-02-07 21.17 21.58 21.17 424,900 21.57 16.46
11-02-04 21.32 21.32 21.01 555,500 21.17 16.15
11-02-03 21.15 21.31 21.11 299,700 21.29 16.25
11-02-02 20.96 21.30 20.92 313,200 21.15 16.14
11-02-01 21.07 21.10 20.77 570,700 21.00 16.03
11-01-31 20.91 21.00 20.86 721,300 21.00 16.03
Date Open High Low Vol Cls adjCls
11-01-28 21.20 21.20 20.25 770,800 20.83 15.90
11-01-27 21.09 21.30 20.97 602,900 21.21 16.19
11-01-26 20.84 21.13 20.79 643,400 21.00 16.03
11-01-25 20.30 20.83 20.25 431,800 20.83 15.90
11-01-24 20.38 20.51 20.25 431,400 20.43 15.59
11-01-21 20.49 20.60 20.24 569,400 20.31 15.50
11-01-20 20.50 20.75 20.50 369,700 20.50 15.64
11-01-19 20.80 20.86 20.45 483,600 20.57 15.70
11-01-18 20.67 20.88 20.52 375,500 20.88 15.93
Date Open High Low Vol Cls adjCls
11-01-14 20.77 20.80 20.60 406,600 20.78 15.86
11-01-13 20.68 20.75 20.52 372,900 20.68 15.78
11-01-12 20.88 20.88 20.52 327,600 20.67 15.77
11-01-11 20.85 20.86 20.53 427,000 20.70 15.80
11-01-10 20.94 20.97 20.68 721,000 20.80 15.87
11-01-07 21.15 21.27 20.81 261,300 21.03 16.05
11-01-06 21.31 21.35 21.11 293,700 21.16 16.15
11-01-05 21.29 21.41 21.10 377,200 21.34 16.28
11-01-04 21.79 21.79 21.24 756,700 21.38 16.32
Date Open High Low Vol Cls adjCls
11-01-03 21.31 21.73 21.27 608,700 21.71 16.57
10-12-31 21.47 21.58 21.17 285,800 21.17 16.15
10-12-30 21.33 21.61 21.26 233,700 21.53 16.43
10-12-29 21.54 21.61 21.32 206,100 21.36 16.30
10-12-28 21.47 21.58 21.25 257,400 21.53 16.43
10-12-27 21.06 21.41 21.03 339,800 21.41 16.34
10-12-23 21.10 21.16 21.01 278,700 21.09 16.09
10-12-22 20.94 21.19 20.87 571,000 21.12 16.12
10-12-21 20.64 20.88 20.58 972,300 20.88 15.93
Date Open High Low Vol Cls adjCls
10-12-20 20.38 20.62 20.38 657,900 20.54 15.67
10-12-17 20.28 20.40 20.20 1,215,800 20.38 15.55
10-12-16 20.11 20.32 20.06 322,600 20.24 15.45
10-12-15 20.38 20.47 20.07 477,500 20.09 15.33
10-12-14 20.68 20.78 20.31 594,800 20.38 15.55
10-12-13 20.62 20.71 20.53 327,000 20.65 15.76
10-12-10 20.38 20.64 20.33 311,600 20.58 15.70
10-12-09 20.73 20.80 20.33 330,400 20.35 15.53
10-12-08 20.80 20.90 20.54 791,000 20.61 15.73
Date Open High Low Vol Cls adjCls
10-12-07 20.98 21.29 20.71 627,700 20.79 15.86
10-12-06 20.68 20.72 20.41 264,800 20.54 15.67
10-12-03 20.54 20.82 20.45 292,600 20.76 15.84
10-12-02 20.43 20.66 20.35 556,300 20.64 15.75
10-12-01 20.90 20.96 20.32 557,000 20.44 15.60
10-11-30 20.63 20.78 20.53 377,400 20.64 15.75
10-11-29 20.63 20.88 20.45 319,000 20.87 15.93
10-11-26 20.69 20.82 20.65 87,000 20.74 15.83
10-11-24 20.56 20.93 20.55 545,500 20.87 15.93
Date Open High Low Vol Cls adjCls
10-11-23 20.45 20.54 20.28 384,300 20.37 15.54
10-11-22 20.60 20.79 20.53 405,200 20.68 15.78
10-11-19 20.60 20.72 20.40 454,900 20.71 15.80
10-11-18 20.95 20.99 20.58 344,200 20.67 15.77
10-11-17 20.69 20.91 20.64 493,700 20.75 15.83
10-11-16 21.21 21.23 20.43 741,000 20.60 15.72
10-11-15 22.03 22.27 21.48 880,800 21.51 16.19
10-11-12 22.36 22.67 21.82 821,400 22.01 16.56
10-11-11 22.62 23.00 22.45 494,700 22.52 16.95
Date Open High Low Vol Cls adjCls
10-11-10 23.39 23.53 22.78 608,100 22.94 17.26
10-11-09 24.49 24.51 23.20 763,200 23.44 17.64
10-11-08 24.82 24.89 24.31 512,600 24.43 18.38
10-11-05 24.76 25.00 24.65 261,400 24.94 18.77
10-11-04 24.29 24.75 24.22 357,600 24.75 18.62
10-11-03 24.21 24.24 23.81 179,700 24.04 18.09
10-11-02 24.08 24.27 23.96 273,800 24.17 18.19
10-11-01 24.24 24.31 23.71 300,600 23.89 17.98
10-10-29 23.68 24.25 23.64 440,200 24.14 18.16
Date Open High Low Vol Cls adjCls
10-10-28 23.88 24.03 23.64 243,600 23.75 17.87
10-10-27 23.73 23.86 23.47 368,300 23.77 17.89
10-10-26 23.79 23.95 23.56 215,100 23.87 17.96
10-10-25 24.05 24.19 23.91 195,500 23.96 18.03
10-10-22 24.06 24.25 23.83 172,500 23.92 18.00
10-10-21 24.36 24.43 23.91 357,400 24.06 18.10
10-10-20 24.02 24.40 23.95 417,100 24.27 18.26
10-10-19 23.82 24.19 23.77 380,600 23.89 17.98
10-10-18 23.84 24.10 23.84 307,300 24.10 18.13
Date Open High Low Vol Cls adjCls
10-10-15 23.94 24.12 23.79 335,700 23.83 17.93
10-10-14 23.69 23.87 23.59 360,600 23.86 17.95
10-10-13 23.63 23.85 23.48 516,800 23.73 17.86
10-10-12 23.84 23.87 23.44 496,900 23.56 17.73
10-10-11 23.86 23.97 23.81 316,100 23.85 17.95
10-10-08 23.90 23.95 23.69 219,200 23.88 17.97
10-10-07 23.89 24.10 23.69 353,500 23.83 17.93
10-10-06 23.71 23.86 23.62 428,400 23.73 17.86
10-10-05 23.65 23.84 23.36 421,100 23.81 17.92
Date Open High Low Vol Cls adjCls
10-10-04 23.28 23.51 23.19 484,200 23.44 17.64
10-10-01 23.55 23.58 23.10 422,200 23.46 17.65
10-09-30 23.38 23.62 23.03 568,000 23.39 17.60
10-09-29 23.07 23.27 23.02 497,800 23.26 17.50
10-09-28 22.96 23.21 22.57 558,900 23.19 17.45
10-09-27 23.31 23.31 22.86 415,300 22.96 17.28
10-09-24 22.83 23.34 22.83 390,200 23.33 17.55
10-09-23 22.78 23.01 22.51 388,400 22.56 16.98
10-09-22 23.25 23.39 22.85 569,900 22.96 17.28
Date Open High Low Vol Cls adjCls
10-09-21 23.62 23.62 23.22 607,900 23.29 17.52
10-09-20 23.23 23.81 23.17 776,900 23.67 17.81
10-09-17 23.43 23.43 23.07 744,100 23.19 17.45
10-09-16 23.55 23.63 23.21 538,600 23.31 17.54
10-09-15 23.47 23.80 23.20 516,000 23.62 17.77
10-09-14 23.75 23.78 23.54 477,100 23.56 17.73
10-09-13 23.79 24.01 23.70 485,700 23.80 17.91
10-09-10 23.68 23.85 23.57 526,600 23.59 17.75
10-09-09 24.28 24.29 23.58 521,200 23.66 17.80
Date Open High Low Vol Cls adjCls
10-09-08 23.94 24.13 23.89 387,100 23.97 18.04
10-09-07 24.13 24.25 23.87 351,400 23.90 17.98
10-09-03 24.25 24.50 24.09 682,400 24.33 18.31
10-09-02 23.96 24.02 23.74 603,500 24.02 18.07
10-09-01 23.74 23.94 23.47 611,100 23.92 18.00
10-08-31 23.25 23.61 23.13 476,600 23.41 17.62
10-08-30 23.57 23.78 23.33 370,600 23.34 17.56
10-08-27 23.45 23.68 23.00 628,900 23.68 17.82
10-08-26 23.17 23.39 23.07 697,100 23.29 17.52
Date Open High Low Vol Cls adjCls
10-08-25 22.36 23.20 22.19 548,100 23.13 17.40
10-08-24 22.13 22.66 21.97 372,400 22.49 16.92
10-08-23 22.69 22.77 22.42 331,000 22.44 16.89
10-08-20 22.34 22.64 22.27 408,700 22.60 17.01
10-08-19 23.11 23.14 22.45 434,800 22.51 16.94
10-08-18 23.30 23.40 23.15 456,900 23.26 17.50
10-08-17 23.42 23.42 23.12 609,800 23.27 17.51
10-08-16 23.31 23.70 23.13 405,900 23.45 17.42
10-08-13 23.60 23.67 23.36 369,000 23.47 17.43
Date Open High Low Vol Cls adjCls
10-08-12 23.33 23.86 23.24 376,600 23.64 17.56
10-08-11 23.62 23.87 23.28 642,900 23.71 17.61
10-08-10 23.84 24.30 23.60 511,900 24.08 17.89
10-08-09 24.03 24.25 23.84 333,800 24.08 17.89
10-08-06 23.68 23.96 23.42 335,200 23.82 17.69
10-08-05 24.34 24.64 24.00 473,500 24.00 17.83
10-08-04 24.14 24.69 24.09 479,700 24.53 18.22
10-08-03 23.98 24.42 23.77 368,900 24.06 17.87
10-08-02 23.91 24.20 23.80 430,700 24.17 17.95
Date Open High Low Vol Cls adjCls
10-07-30 23.06 23.62 23.06 357,600 23.47 17.43
10-07-29 23.82 23.94 23.17 462,600 23.42 17.40
10-07-28 23.80 23.99 23.40 438,100 23.63 17.55
10-07-27 23.75 23.95 23.61 432,900 23.83 17.70
10-07-26 23.30 23.57 23.03 571,400 23.55 17.49
10-07-23 22.90 23.20 22.59 511,600 23.16 17.20
10-07-22 22.51 23.11 22.30 629,000 23.02 17.10
10-07-21 22.91 22.91 22.06 467,400 22.18 16.48
10-07-20 22.04 22.80 21.92 405,000 22.77 16.91
Date Open High Low Vol Cls adjCls
10-07-19 22.18 22.44 21.83 401,900 22.40 16.64
10-07-16 22.58 22.59 22.03 635,200 22.15 16.45
10-07-15 22.93 22.93 22.39 351,600 22.77 16.91
10-07-14 22.95 23.15 22.75 334,300 22.94 17.04
10-07-13 23.00 23.16 22.55 797,700 23.12 17.17
10-07-12 22.80 22.86 22.38 273,900 22.69 16.85
10-07-09 22.54 22.85 22.42 267,500 22.85 16.97
10-07-08 22.87 23.05 22.18 406,000 22.59 16.78
10-07-07 21.86 22.67 21.78 677,100 22.61 16.80
Date Open High Low Vol Cls adjCls
10-07-06 22.42 22.72 21.52 760,200 21.78 16.18
10-07-02 22.18 22.52 21.94 659,000 22.21 16.50
10-07-01 22.00 22.21 21.36 447,800 22.07 16.39
10-06-30 22.29 22.61 21.84 621,500 21.97 16.32
10-06-29 22.46 22.74 22.07 565,100 22.23 16.51
10-06-28 22.89 23.09 22.65 486,400 22.87 16.99
10-06-25 22.44 22.98 22.19 720,100 22.79 16.93
10-06-24 22.10 22.59 22.02 538,700 22.27 16.54
10-06-23 21.88 22.54 21.65 517,400 22.22 16.51
Date Open High Low Vol Cls adjCls
10-06-22 22.47 22.62 21.84 431,000 21.89 16.26
10-06-21 22.94 22.94 22.29 307,000 22.40 16.64
10-06-18 22.80 22.90 22.49 574,400 22.64 16.82
10-06-17 22.97 23.05 22.60 290,000 22.89 17.00
10-06-16 22.74 23.14 22.70 556,300 22.83 16.96
10-06-15 22.49 23.09 22.49 465,100 23.03 17.11
10-06-14 22.46 22.63 22.24 546,600 22.49 16.71
10-06-11 21.49 22.22 21.43 341,900 22.21 16.50
10-06-10 21.58 21.85 21.26 535,100 21.82 16.21
Date Open High Low Vol Cls adjCls
10-06-09 21.73 21.87 21.03 462,100 21.13 15.70
10-06-08 21.06 21.51 20.47 643,500 21.49 15.96
10-06-07 21.05 21.54 20.88 444,500 20.91 15.53
10-06-04 21.80 22.07 20.95 750,700 21.00 15.60
10-06-03 22.66 22.74 22.23 465,900 22.43 16.66
10-06-02 22.26 22.57 21.90 664,900 22.56 16.76
10-06-01 22.73 22.80 22.17 605,000 22.19 16.48
10-05-28 23.06 23.30 22.69 817,500 22.93 17.03
10-05-27 22.36 23.16 22.01 657,500 23.12 17.17
Date Open High Low Vol Cls adjCls
10-05-26 22.09 22.40 21.59 524,000 21.79 16.19
10-05-25 20.87 21.91 20.69 484,400 21.84 16.22
10-05-24 21.96 22.15 21.44 428,000 21.46 15.94
10-05-21 21.00 22.02 20.88 1,022,300 21.99 16.33
10-05-20 22.02 22.34 21.30 996,700 21.31 15.83
10-05-19 22.63 23.12 22.32 586,600 22.55 16.75
10-05-18 23.91 24.22 22.66 985,900 22.77 16.91
10-05-17 24.44 24.88 23.67 688,600 24.34 17.86
10-05-14 24.88 24.91 24.13 583,500 24.41 17.91
Date Open High Low Vol Cls adjCls
10-05-13 25.05 25.24 24.88 741,600 25.11 18.42
10-05-12 24.40 25.18 24.36 708,000 25.17 18.47
10-05-11 23.82 24.59 23.64 651,900 24.33 17.85
10-05-10 23.56 24.27 23.44 634,700 24.26 17.80
10-05-07 22.88 23.32 22.00 943,300 22.43 16.46
10-05-06 23.54 23.74 21.12 1,043,600 22.91 16.81
10-05-05 23.99 24.10 23.62 502,400 23.69 17.38
10-05-04 24.48 24.62 23.91 823,100 24.13 17.70
10-05-03 24.21 25.00 24.20 638,900 24.92 18.28
Date Open High Low Vol Cls adjCls
10-04-30 24.83 24.93 24.14 615,400 24.14 17.71
10-04-29 24.57 24.90 24.51 662,200 24.89 18.26
10-04-28 24.16 24.44 24.04 1,312,200 24.31 17.84
10-04-27 23.85 24.19 23.83 1,417,600 24.02 17.62
10-04-26 23.58 24.03 23.58 1,036,400 24.01 17.62
10-04-23 23.53 23.78 23.43 464,100 23.74 17.42
10-04-22 23.20 23.68 23.07 407,400 23.64 17.34
10-04-21 23.18 23.54 23.16 438,000 23.44 17.20
10-04-20 23.01 23.28 22.80 425,200 23.22 17.04
Date Open High Low Vol Cls adjCls
10-04-19 22.69 23.15 22.55 686,800 23.15 16.98
10-04-16 23.34 23.40 22.69 728,400 22.75 16.69
10-04-15 24.00 24.00 23.35 405,100 23.35 17.13
10-04-14 24.38 24.45 23.92 475,100 24.04 17.64
10-04-13 23.81 24.26 23.59 564,800 24.20 17.75
10-04-12 24.01 24.16 23.91 627,600 23.96 17.58
10-04-09 23.86 24.11 23.50 492,000 24.09 17.67
10-04-08 23.73 23.85 23.59 372,700 23.67 17.37
10-04-07 24.03 24.06 23.68 358,200 23.77 17.44
Date Open High Low Vol Cls adjCls
10-04-06 23.70 24.09 23.62 613,100 24.03 17.63
10-04-05 23.50 23.84 23.35 517,700 23.84 17.49
10-04-01 23.51 23.54 23.15 440,600 23.32 17.11
10-03-31 23.59 23.73 23.29 454,200 23.29 17.09
10-03-30 23.71 23.89 23.57 309,700 23.64 17.34
10-03-29 23.96 23.96 23.65 380,400 23.80 17.46
10-03-26 24.12 24.45 23.89 594,700 23.94 17.56
10-03-25 24.26 24.57 24.05 679,200 24.08 17.67
10-03-24 23.91 24.40 23.91 612,700 24.13 17.70
Date Open High Low Vol Cls adjCls
10-03-23 24.05 24.29 23.83 936,900 24.02 17.62
10-03-22 23.65 24.38 23.56 666,900 24.38 17.89
10-03-19 23.93 24.07 23.51 1,009,100 23.93 17.56
10-03-18 23.93 23.98 23.69 660,700 23.89 17.53
10-03-17 23.85 23.98 23.62 804,300 23.92 17.55
10-03-16 22.90 23.78 22.84 546,500 23.72 17.40
10-03-15 22.51 22.99 22.51 743,400 22.90 16.80
10-03-12 22.82 23.13 22.64 462,800 23.05 16.91
10-03-11 22.44 22.74 22.35 518,500 22.73 16.68
Date Open High Low Vol Cls adjCls
10-03-10 22.25 22.59 22.05 587,100 22.58 16.57
10-03-09 22.01 22.65 21.91 654,000 22.24 16.32
10-03-08 21.63 22.12 21.60 360,500 22.06 16.18
10-03-05 21.30 21.71 21.15 608,800 21.69 15.91
10-03-04 21.07 21.22 20.89 429,600 21.22 15.57
10-03-03 21.08 21.16 20.91 399,500 20.95 15.37
10-03-02 21.07 21.12 20.83 495,300 21.09 15.47
10-03-01 21.05 21.13 20.89 466,400 21.04 15.44
10-02-26 20.63 21.12 20.52 626,600 20.89 15.33
Date Open High Low Vol Cls adjCls
10-02-25 20.50 20.70 20.33 551,300 20.67 15.17
10-02-24 20.48 20.84 20.45 419,600 20.68 15.17
10-02-23 20.91 20.94 20.41 593,600 20.42 14.98
10-02-22 20.86 21.00 20.64 506,500 20.91 15.34
10-02-19 20.79 21.00 20.70 519,700 20.84 15.29
10-02-18 20.52 20.82 20.34 446,900 20.80 15.26
10-02-17 20.40 20.55 20.36 467,700 20.54 15.07
10-02-16 20.12 20.39 20.05 529,800 20.37 14.95
10-02-12 19.87 20.28 19.80 717,300 20.26 14.64
Date Open High Low Vol Cls adjCls
10-02-11 19.93 20.16 19.70 722,900 20.09 14.52
10-02-10 19.92 20.29 19.61 538,700 20.00 14.46
10-02-09 20.37 20.43 19.95 548,700 20.01 14.46
10-02-08 20.79 20.97 20.11 479,700 20.13 14.55
10-02-05 20.71 20.90 20.25 637,300 20.87 15.09
10-02-04 21.40 21.55 20.67 684,300 20.68 14.95
10-02-03 21.50 21.77 21.28 566,900 21.59 15.61
10-02-02 21.41 21.73 21.16 491,200 21.68 15.67
10-02-01 21.10 21.43 20.95 724,600 21.36 15.44
Date Open High Low Vol Cls adjCls
10-01-29 21.30 21.54 20.89 767,300 20.97 15.16
10-01-28 21.45 21.51 20.86 658,600 21.14 15.28
10-01-27 21.16 21.38 20.94 622,600 21.34 15.42
10-01-26 21.31 21.50 21.07 714,100 21.26 15.37
10-01-25 21.33 21.38 20.95 516,500 21.34 15.42
10-01-22 21.45 21.71 21.09 850,000 21.12 15.27
10-01-21 22.00 22.06 21.47 686,000 21.47 15.52
10-01-20 22.08 22.16 21.77 408,900 21.94 15.86
10-01-19 21.68 22.26 21.62 839,700 22.24 16.08
Date Open High Low Vol Cls adjCls
10-01-15 21.63 21.73 21.49 579,800 21.62 15.63
10-01-14 21.54 21.77 21.42 505,500 21.66 15.66
10-01-13 21.06 21.75 21.06 762,700 21.70 15.69
10-01-12 21.23 21.44 20.90 567,800 21.07 15.23
10-01-11 21.41 21.42 21.19 302,800 21.35 15.43
10-01-08 21.34 21.34 21.13 304,300 21.21 15.33
10-01-07 21.16 21.40 21.00 610,800 21.37 15.45
10-01-06 21.54 21.69 21.11 461,500 21.20 15.32
10-01-05 21.54 21.70 21.33 831,200 21.54 15.57
Date Open High Low Vol Cls adjCls
10-01-04 21.73 21.81 21.33 625,500 21.52 15.55
09-12-31 21.92 22.00 21.46 574,100 21.46 15.51
09-12-30 21.71 21.93 21.63 561,800 21.92 15.84
09-12-29 21.82 21.86 21.65 455,200 21.77 15.74
09-12-28 21.84 21.93 21.68 542,600 21.81 15.76
09-12-24 21.79 21.86 21.67 295,600 21.80 15.76
09-12-23 21.82 21.99 21.72 491,600 21.75 15.72
09-12-22 21.69 21.82 21.63 782,100 21.73 15.71
09-12-21 21.77 21.87 21.58 448,100 21.69 15.68
Date Open High Low Vol Cls adjCls
09-12-18 21.71 21.72 21.50 1,038,900 21.68 15.67
09-12-17 21.60 21.80 21.50 517,300 21.65 15.65
09-12-16 21.67 21.83 21.58 754,700 21.74 15.71
09-12-15 21.75 21.75 21.50 495,000 21.55 15.58
09-12-14 21.74 21.81 21.49 627,800 21.79 15.75
09-12-11 21.74 21.84 21.50 470,000 21.66 15.66
09-12-10 22.01 22.05 21.50 336,400 21.64 15.64
09-12-09 22.11 22.22 21.91 490,500 21.96 15.87
09-12-08 22.11 22.38 22.03 537,700 22.11 15.98
Date Open High Low Vol Cls adjCls
09-12-07 22.42 22.48 22.11 711,100 22.28 16.10
09-12-04 22.50 22.77 22.00 712,300 22.41 16.20
09-12-03 22.37 22.76 22.04 539,100 22.13 16.00
09-12-02 21.87 22.55 21.83 832,600 22.32 16.13
09-12-01 22.32 22.43 22.00 439,200 22.24 16.08
09-11-30 21.28 22.18 21.05 844,700 22.09 15.97
09-11-27 20.85 21.59 20.83 391,400 21.27 15.37
09-11-25 21.75 21.75 21.50 324,700 21.50 15.54
09-11-24 21.70 21.76 21.49 472,300 21.64 15.64
Date Open High Low Vol Cls adjCls
09-11-23 21.94 22.20 21.60 562,900 21.74 15.71
09-11-20 21.38 21.73 21.37 456,900 21.58 15.60
09-11-19 21.68 21.75 21.48 741,600 21.54 15.57
09-11-18 21.80 21.92 21.44 815,400 21.88 15.82
09-11-17 22.09 22.55 21.96 919,300 22.01 15.63
09-11-16 21.57 22.36 21.49 834,600 22.17 15.74
09-11-13 21.26 21.39 20.97 701,400 21.36 15.17
09-11-12 21.24 21.49 21.06 927,000 21.11 14.99
09-11-11 21.21 21.45 20.89 609,700 21.29 15.12
Date Open High Low Vol Cls adjCls
09-11-10 20.78 21.12 20.14 782,900 21.00 14.91
09-11-09 20.23 20.96 20.10 961,900 20.89 14.84
09-11-06 19.89 20.23 19.75 843,400 19.98 14.19
09-11-05 20.34 20.34 19.85 955,000 20.17 14.32
09-11-04 20.77 20.89 19.98 1,030,200 20.02 14.22
09-11-03 20.05 20.68 20.02 1,303,300 20.66 14.67
09-11-02 20.96 21.40 20.08 1,617,100 20.22 14.36
09-10-30 20.93 21.20 20.51 1,153,500 20.83 14.79
09-10-29 20.74 21.47 20.55 945,500 21.29 15.12
Date Open High Low Vol Cls adjCls
09-10-28 20.91 21.20 20.35 792,900 20.38 14.47
09-10-27 21.06 21.32 20.81 678,100 20.97 14.89
09-10-26 20.93 21.43 20.86 714,700 20.95 14.88
09-10-23 21.22 21.30 20.66 782,900 20.84 14.80
09-10-22 20.94 21.20 20.53 887,400 21.17 15.03
09-10-21 21.39 21.77 20.87 655,700 20.93 14.86
09-10-20 21.71 21.71 21.25 483,900 21.42 15.21
09-10-19 21.54 21.95 21.31 517,000 21.77 15.46
09-10-16 21.48 21.65 21.08 662,800 21.37 15.18
Date Open High Low Vol Cls adjCls
09-10-15 21.55 21.84 21.50 418,000 21.71 15.42
09-10-14 21.40 21.87 21.16 507,300 21.76 15.45
09-10-13 21.35 21.43 20.88 439,900 21.14 15.01
09-10-12 21.60 21.65 21.29 218,300 21.45 15.23
09-10-09 21.18 21.49 20.91 652,800 21.48 15.25
09-10-08 21.09 21.37 20.98 857,500 21.14 15.01
09-10-07 20.62 20.88 20.36 333,400 20.82 14.79
09-10-06 21.06 21.34 20.38 543,600 20.67 14.68
09-10-05 20.50 20.91 20.33 729,600 20.85 14.81
Date Open High Low Vol Cls adjCls
09-10-02 20.04 20.90 19.85 745,100 20.52 14.57
09-10-01 20.96 21.14 20.17 910,100 20.30 14.42
09-09-30 21.31 21.47 20.84 755,900 21.13 15.01
09-09-29 21.65 21.82 21.19 457,900 21.25 15.09
09-09-28 21.23 21.74 21.02 888,000 21.69 15.40
09-09-25 21.12 21.44 20.87 388,500 21.13 15.01
09-09-24 21.73 21.84 20.89 735,100 21.27 15.11
09-09-23 22.58 22.59 21.56 620,500 21.61 15.35
09-09-22 21.99 22.44 21.87 601,700 22.41 15.91
Date Open High Low Vol Cls adjCls
09-09-21 21.83 22.09 21.69 504,200 21.83 15.50
09-09-18 22.34 22.49 21.82 914,800 22.06 15.67
09-09-17 22.51 23.26 21.94 956,700 22.21 15.77
09-09-16 22.29 22.60 22.13 908,400 22.50 15.98
09-09-15 21.99 22.63 21.78 1,255,800 22.13 15.72
09-09-14 21.42 22.16 21.33 451,900 22.12 15.71
09-09-11 21.67 21.86 21.34 492,300 21.64 15.37
09-09-10 21.44 21.71 21.03 590,300 21.70 15.41
09-09-09 20.94 21.53 20.76 547,200 21.52 15.28
Date Open High Low Vol Cls adjCls
09-09-08 20.61 21.01 20.42 661,300 21.01 14.92
09-09-04 20.09 20.46 19.70 942,700 20.43 14.51
09-09-03 19.87 20.11 19.55 734,100 20.09 14.27
09-09-02 20.28 20.38 19.76 1,076,800 19.79 14.05
09-09-01 21.57 21.57 20.38 1,292,200 20.38 14.47
09-08-31 21.69 21.90 21.48 660,800 21.65 15.38
09-08-28 21.87 22.12 21.65 674,400 21.98 15.61
09-08-27 21.36 21.81 21.02 791,200 21.76 15.45
09-08-26 21.24 21.46 21.03 779,800 21.41 15.20
Date Open High Low Vol Cls adjCls
09-08-25 21.14 21.54 21.14 658,300 21.24 15.08
09-08-24 21.36 21.50 21.05 584,900 21.13 15.01
09-08-21 21.12 21.92 20.98 1,061,400 21.22 15.07
09-08-20 20.22 20.83 20.12 813,900 20.80 14.77
09-08-19 20.23 20.27 19.91 775,500 20.17 14.32
09-08-18 20.37 20.79 20.25 738,200 20.55 14.32
09-08-17 20.31 20.80 20.18 1,126,000 20.28 14.13
09-08-14 21.06 21.08 20.52 866,600 20.98 14.62
09-08-13 21.51 21.51 20.88 1,015,500 21.04 14.66
Date Open High Low Vol Cls adjCls
09-08-12 21.83 22.16 21.00 1,549,000 21.10 14.70
09-08-11 20.70 21.06 20.33 1,783,600 20.96 14.61
09-08-10 21.34 21.42 20.77 1,197,000 20.81 14.50
09-08-07 20.83 21.90 20.45 1,255,300 21.61 15.06
09-08-06 20.93 21.31 20.27 1,281,000 20.39 14.21
09-08-05 19.75 20.85 19.75 958,500 20.73 14.45
09-08-04 19.44 20.21 19.24 1,415,800 20.01 13.94
09-08-03 19.75 19.80 19.23 721,700 19.65 13.69
09-07-31 19.50 19.80 19.28 626,400 19.41 13.53
Date Open High Low Vol Cls adjCls
09-07-30 19.36 19.84 19.08 1,168,000 19.57 13.64
09-07-29 18.92 19.19 18.80 491,900 18.97 13.22
09-07-28 18.98 19.22 18.89 594,800 19.08 13.30
09-07-27 18.97 19.30 18.76 639,100 19.26 13.42
09-07-24 18.90 19.09 18.73 615,100 18.94 13.20
09-07-23 18.53 19.47 18.28 1,109,200 19.14 13.34
09-07-22 18.08 18.70 18.04 627,800 18.52 12.91
09-07-21 18.58 18.58 18.10 952,900 18.27 12.73
09-07-20 18.17 18.47 17.94 1,216,100 18.42 12.84
Date Open High Low Vol Cls adjCls
09-07-17 18.38 18.58 17.81 1,254,000 17.92 12.49
09-07-16 18.09 18.58 17.63 6,970,200 18.58 12.95
09-07-15 17.94 18.28 17.70 1,134,300 18.18 12.67
09-07-14 17.53 17.72 17.16 812,400 17.71 12.34
09-07-13 17.05 17.63 16.73 1,388,100 17.56 12.24
09-07-10 16.84 17.01 16.49 1,787,500 16.82 11.72
09-07-09 16.60 16.64 16.08 737,000 16.12 11.23
09-07-08 16.39 16.59 16.09 813,700 16.51 11.51
09-07-07 16.63 16.80 16.24 969,900 16.31 11.37
Date Open High Low Vol Cls adjCls
09-07-06 15.96 16.64 15.78 934,700 16.58 11.55
09-07-02 17.08 17.08 15.91 1,318,100 15.91 11.09
09-07-01 16.92 17.58 16.68 644,900 17.49 12.19
09-06-30 16.89 16.97 16.69 604,600 16.83 11.73
09-06-29 16.61 16.86 16.41 477,500 16.82 11.72
09-06-26 16.43 16.67 16.04 1,019,200 16.59 11.56
09-06-25 16.21 16.47 15.94 633,700 16.46 11.47
09-06-24 16.12 16.42 16.01 829,100 16.20 11.29
09-06-23 15.96 16.16 15.76 648,700 15.88 11.07
Date Open High Low Vol Cls adjCls
09-06-22 16.56 16.65 15.77 941,800 15.85 11.05
09-06-19 16.50 16.82 16.30 1,257,600 16.67 11.62
09-06-18 16.17 16.39 15.90 573,700 16.28 11.34
09-06-17 16.21 16.47 15.70 869,300 15.98 11.14
09-06-16 16.25 16.58 15.76 569,400 16.17 11.27
09-06-15 17.12 17.29 16.07 1,013,700 16.22 11.30
09-06-12 16.51 17.39 16.35 826,600 17.36 12.10
09-06-11 17.19 17.29 16.64 626,600 16.64 11.60
09-06-10 18.03 18.04 16.62 1,222,900 17.00 11.85
Date Open High Low Vol Cls adjCls
09-06-09 18.28 18.28 17.82 537,900 17.87 12.45
09-06-08 17.97 18.29 17.82 522,900 18.04 12.57
09-06-05 18.04 18.35 17.78 663,600 17.97 12.52
09-06-04 17.28 18.13 17.22 816,400 18.07 12.59
09-06-03 16.92 17.38 16.87 472,800 17.33 12.08
09-06-02 17.32 17.47 16.89 1,148,400 17.16 11.96
09-06-01 16.57 17.52 16.57 1,413,500 17.23 12.01
09-05-29 16.09 16.52 15.66 1,089,000 16.47 11.48
09-05-28 16.10 16.19 15.43 851,200 16.10 11.22
Date Open High Low Vol Cls adjCls
09-05-27 16.31 16.44 15.65 1,295,600 15.78 11.00
09-05-26 15.50 16.52 15.38 1,397,300 16.42 11.44
09-05-22 16.12 16.18 15.56 660,800 15.61 10.88
09-05-21 15.49 16.21 15.35 759,800 15.98 11.14
09-05-20 16.82 17.13 15.77 1,395,600 15.81 11.02
09-05-19 17.20 17.49 16.76 955,700 16.96 11.55
09-05-18 16.36 17.39 16.10 1,484,200 17.28 11.77
09-05-15 16.52 16.80 15.78 1,348,100 16.00 10.90
09-05-14 16.29 16.92 16.00 1,234,900 16.77 11.42
Date Open High Low Vol Cls adjCls
09-05-13 16.69 16.71 16.17 1,673,500 16.24 11.06
09-05-12 16.74 17.34 16.27 995,900 16.92 11.52
09-05-11 16.69 17.05 16.54 1,366,100 16.56 11.28
09-05-08 16.58 17.48 16.14 1,468,600 17.31 11.79
09-05-07 17.05 17.25 15.81 1,851,400 16.12 10.98
09-05-06 16.66 17.15 16.09 1,639,900 16.81 11.45
09-05-05 17.25 17.25 16.42 1,426,200 16.45 11.20
09-05-04 16.76 17.51 16.25 2,239,900 17.36 11.82
09-05-01 16.77 16.77 16.03 1,200,300 16.19 11.03
Date Open High Low Vol Cls adjCls
09-04-30 17.62 17.62 16.46 1,018,300 16.79 11.43
09-04-29 16.62 17.53 16.33 1,250,900 17.36 11.82
09-04-28 15.70 16.74 15.68 764,100 16.38 11.16
09-04-27 16.23 16.78 15.42 1,753,900 15.96 10.87
09-04-24 16.08 17.23 15.64 1,728,500 16.68 11.36
09-04-23 15.29 16.08 14.96 1,324,300 15.98 10.88
09-04-22 15.86 16.23 14.92 1,466,800 15.22 10.37
09-04-21 14.39 16.19 14.07 2,128,300 16.11 10.97
09-04-20 15.05 15.42 14.48 1,899,300 14.52 9.89
Date Open High Low Vol Cls adjCls
09-04-17 15.79 16.40 15.18 1,531,100 15.97 10.88
09-04-16 15.64 16.55 14.83 1,505,000 15.99 10.89
09-04-15 14.41 15.85 14.10 1,620,500 15.75 10.73
09-04-14 15.69 15.69 14.41 1,829,000 14.51 9.88
09-04-13 15.48 16.34 15.15 1,197,400 16.08 10.95
09-04-09 14.69 15.87 14.40 1,792,600 15.84 10.79
09-04-08 14.48 14.98 13.93 1,572,700 14.23 9.69
09-04-07 15.61 15.62 14.47 1,446,100 14.48 9.86
09-04-06 15.32 16.26 15.10 1,417,500 15.97 10.88
Date Open High Low Vol Cls adjCls
09-04-03 15.11 16.23 14.42 1,754,000 16.18 11.02
09-04-02 14.90 15.30 14.53 1,840,600 15.13 10.30
09-04-01 14.52 14.97 14.25 1,262,100 14.46 9.85
09-03-31 14.42 15.20 14.04 1,905,400 14.99 10.21
09-03-30 14.15 14.52 13.90 1,410,600 14.16 9.64
09-03-27 14.94 15.32 14.57 1,305,300 14.71 10.02
09-03-26 14.71 15.37 14.11 1,685,800 15.31 10.43
09-03-25 14.48 14.97 13.39 1,593,100 14.66 9.98
09-03-24 15.50 15.78 14.28 1,848,100 14.34 9.77
Date Open High Low Vol Cls adjCls
09-03-23 13.92 16.07 13.79 2,411,500 16.04 10.92
09-03-20 14.54 14.55 13.36 1,644,800 13.39 9.12
09-03-19 15.12 15.51 14.33 1,561,800 14.46 9.85
09-03-18 14.32 15.26 14.06 2,467,400 15.18 10.34
09-03-17 13.31 14.73 13.04 1,492,700 14.72 10.02
09-03-16 14.45 14.47 13.30 1,617,500 13.32 9.07
09-03-13 14.77 14.80 13.91 1,341,700 14.43 9.83
09-03-12 13.95 14.86 13.60 2,027,100 14.74 10.04
09-03-11 14.41 14.50 13.76 1,611,400 14.00 9.53
Date Open High Low Vol Cls adjCls
09-03-10 13.54 14.40 13.17 2,775,000 14.35 9.77
09-03-09 12.55 13.10 12.47 1,065,700 12.98 8.84
09-03-06 12.96 13.34 12.06 1,764,900 12.78 8.70
09-03-05 13.45 13.83 12.82 1,724,600 12.96 8.83
09-03-04 13.99 14.30 13.50 1,646,100 13.95 9.50
09-03-03 14.11 14.36 12.85 2,161,600 13.69 9.32
09-03-02 14.13 14.54 13.65 2,323,800 13.82 9.41
09-02-27 14.51 15.06 14.38 2,227,400 14.49 9.87
09-02-26 15.10 16.05 14.74 2,043,000 14.89 10.14
Date Open High Low Vol Cls adjCls
09-02-25 15.16 15.79 14.48 2,028,100 15.16 10.32
09-02-24 13.21 15.28 13.21 3,034,600 15.13 10.30
09-02-23 15.44 15.48 13.22 2,335,700 13.40 9.13
09-02-20 13.42 14.87 13.11 2,404,900 14.63 9.96
09-02-19 15.23 15.23 13.62 1,342,900 13.73 9.35
09-02-18 14.83 14.90 14.16 1,050,000 14.73 10.03
09-02-17 15.34 15.48 14.69 1,687,500 14.76 9.79
09-02-13 16.56 16.80 15.72 1,626,600 15.78 10.47
09-02-12 15.94 16.80 15.51 1,864,800 16.68 11.06
Date Open High Low Vol Cls adjCls
09-02-11 16.68 16.92 15.84 1,545,000 16.54 10.97
09-02-10 18.02 18.31 16.38 1,760,000 16.48 10.93
09-02-09 18.10 18.33 17.54 849,900 18.20 12.07
09-02-06 16.74 18.24 16.73 1,660,000 18.06 11.98
09-02-05 16.46 17.26 15.86 2,044,300 16.74 11.10
09-02-04 16.93 17.37 16.47 1,431,100 16.69 11.07
09-02-03 17.33 17.33 16.41 1,211,200 16.75 11.11
09-02-02 16.24 16.93 15.62 1,471,200 16.80 11.14
09-01-30 17.45 17.65 16.08 2,292,900 16.51 10.95
Date Open High Low Vol Cls adjCls
09-01-29 18.41 18.80 16.97 1,910,700 17.07 11.32
09-01-28 18.00 18.91 17.39 2,345,200 18.77 12.45
09-01-27 17.48 18.17 17.18 1,385,400 17.49 11.60
09-01-26 17.32 18.28 17.19 804,300 17.75 11.77
09-01-23 16.56 17.81 16.19 1,527,700 17.64 11.70
09-01-22 17.36 18.20 17.04 1,423,300 17.13 11.36
09-01-21 17.03 18.30 16.50 1,891,300 17.83 11.83
09-01-20 19.61 20.28 16.77 1,981,300 16.98 11.26
09-01-16 19.60 19.60 18.00 1,434,000 19.14 12.70
Date Open High Low Vol Cls adjCls
09-01-15 17.83 19.17 17.11 1,084,300 18.75 12.44
09-01-14 18.02 18.63 17.63 1,144,700 17.83 11.83
09-01-13 18.14 18.83 17.90 1,103,200 18.67 12.38
09-01-12 18.80 18.87 17.79 1,179,900 18.28 12.12
09-01-09 20.07 20.14 18.56 1,157,100 18.71 12.41
09-01-08 19.75 20.31 19.55 816,700 19.97 13.25
09-01-07 20.26 20.65 19.74 1,423,700 19.97 13.25
09-01-06 21.33 21.57 19.97 1,923,600 20.78 13.78
09-01-05 21.88 22.16 21.02 967,600 21.13 14.02
Date Open High Low Vol Cls adjCls
09-01-02 23.46 23.59 21.81 863,500 21.98 14.58
08-12-31 22.46 23.75 22.34 1,013,700 23.48 15.57
08-12-30 21.64 22.49 21.35 728,600 22.47 14.90
08-12-29 22.28 22.28 20.84 1,005,900 21.41 14.20
08-12-26 22.05 22.81 21.64 437,500 22.44 14.88
08-12-24 22.37 22.49 21.64 454,500 22.18 14.71
08-12-23 22.17 22.76 21.43 835,400 22.50 14.92
08-12-22 22.27 22.61 20.57 942,700 21.98 14.58
08-12-19 21.01 22.66 21.00 1,352,500 22.23 14.74
Date Open High Low Vol Cls adjCls
08-12-18 23.75 23.75 20.45 1,305,900 20.69 13.72
08-12-17 21.53 23.48 20.51 1,658,000 22.83 15.14
08-12-16 20.21 23.11 20.15 1,910,000 23.11 15.33
08-12-15 20.62 20.82 19.04 1,112,200 19.83 13.15
08-12-12 17.76 20.59 17.51 1,939,800 20.52 13.61
08-12-11 20.90 21.45 18.00 2,054,200 18.18 12.06
08-12-10 20.57 21.74 19.74 1,139,300 21.51 14.27
08-12-09 20.77 21.54 19.55 1,554,100 19.74 13.09
08-12-08 19.60 21.20 19.07 1,878,700 21.20 14.06
Date Open High Low Vol Cls adjCls
08-12-05 16.25 19.36 16.25 1,782,700 19.04 12.63
08-12-04 16.84 17.88 16.27 1,671,700 16.54 10.97
08-12-03 16.80 17.49 16.03 1,704,700 17.11 11.35
08-12-02 15.53 17.46 15.53 2,343,400 17.27 11.45
08-12-01 18.86 18.88 15.07 1,469,300 15.17 10.06
08-11-28 18.73 19.50 18.70 792,800 19.18 12.72
08-11-26 18.76 20.04 18.26 1,513,600 19.52 12.95
08-11-25 19.81 21.21 17.59 1,445,300 19.28 12.79
08-11-24 17.53 20.45 16.54 1,986,500 19.79 13.13
Date Open High Low Vol Cls adjCls
08-11-21 15.68 18.03 14.29 2,108,300 17.05 11.31
08-11-20 17.72 18.65 15.39 1,691,500 15.90 10.55
08-11-19 20.01 20.20 17.59 1,253,000 17.96 11.91
08-11-18 19.91 20.69 19.07 993,100 20.37 13.51
08-11-17 19.80 20.96 19.27 905,900 19.91 13.21
08-11-14 22.19 22.84 20.48 1,041,900 20.69 13.47
08-11-13 20.21 22.66 19.07 1,626,700 22.22 14.46
08-11-12 19.54 20.54 19.00 993,500 19.76 12.86
08-11-11 20.50 21.40 19.30 881,600 19.84 12.91
Date Open High Low Vol Cls adjCls
08-11-10 23.42 23.47 20.77 804,000 21.09 13.73
08-11-07 21.37 23.25 20.90 873,100 23.04 15.00
08-11-06 22.15 22.47 21.02 956,700 21.15 13.77
08-11-05 24.69 25.02 21.95 1,036,500 22.23 14.47
08-11-04 25.52 25.69 24.40 681,000 25.05 16.31
08-11-03 25.23 25.53 24.65 711,400 24.84 16.17
08-10-31 24.78 25.58 24.04 1,725,500 25.55 16.63
08-10-30 24.24 24.99 23.37 732,300 24.99 16.27
08-10-29 24.04 25.15 23.24 971,600 23.44 15.26
Date Open High Low Vol Cls adjCls
08-10-28 21.81 24.55 20.57 1,340,900 24.30 15.82
08-10-27 21.95 23.45 21.10 679,200 21.17 13.78
08-10-24 21.90 23.26 20.63 819,800 22.44 14.61
08-10-23 23.23 23.80 21.41 1,139,300 23.21 15.11
08-10-22 23.49 24.32 22.47 1,084,100 23.10 15.04
08-10-21 23.85 24.80 23.66 638,500 23.92 15.57
08-10-20 24.50 24.55 22.95 459,900 24.20 15.75
08-10-17 23.36 25.45 23.05 1,140,800 24.00 15.62
08-10-16 23.80 24.70 21.42 1,283,100 24.50 15.95
Date Open High Low Vol Cls adjCls
08-10-15 25.26 25.66 22.25 1,116,200 22.80 14.84
08-10-14 28.67 28.67 23.82 992,700 26.08 16.98
08-10-13 29.19 29.75 26.02 1,439,800 27.13 17.66
08-10-10 22.53 27.60 22.13 2,598,200 27.60 17.97
08-10-09 26.54 27.12 23.57 1,208,000 23.57 15.34
08-10-08 26.20 27.58 25.12 1,337,100 25.89 16.85
08-10-07 27.22 27.50 25.91 1,510,000 26.24 17.08
08-10-06 26.38 27.47 24.91 1,300,100 27.10 17.64
08-10-03 28.61 29.11 27.14 1,198,900 27.57 17.95
Date Open High Low Vol Cls adjCls
08-10-02 28.67 28.70 27.95 905,300 28.05 18.26
08-10-01 28.78 29.15 28.11 793,800 28.84 18.77
08-09-30 25.32 29.17 25.32 1,424,000 29.15 18.97
08-09-29 27.12 27.61 26.27 1,136,900 26.41 17.19
08-09-26 26.00 27.95 25.11 956,600 27.94 18.19
08-09-25 26.40 27.54 25.90 2,034,500 27.03 17.59
08-09-24 26.07 26.77 25.86 4,272,000 26.57 17.30
08-09-23 27.22 27.22 25.75 2,068,200 25.90 16.86
08-09-22 30.40 30.59 27.20 1,458,800 27.50 17.90
Date Open High Low Vol Cls adjCls
08-09-19 30.49 32.00 29.73 1,807,500 31.64 20.60
08-09-18 28.41 31.50 28.05 1,988,300 30.50 19.85
08-09-17 28.54 29.47 27.77 1,134,200 28.03 18.25
08-09-16 27.63 29.23 27.46 1,153,200 29.23 19.03
08-09-15 28.13 28.95 27.73 992,000 27.80 18.10
08-09-12 28.46 29.11 28.42 414,800 29.07 18.92
08-09-11 28.00 28.74 27.66 537,400 28.64 18.64
08-09-10 28.55 28.81 27.67 675,100 28.55 18.58
08-09-09 29.10 29.63 28.09 809,600 28.22 18.37
Date Open High Low Vol Cls adjCls
08-09-08 29.30 29.30 28.36 811,100 29.24 19.03
08-09-05 27.90 28.02 27.48 364,700 27.91 18.17
08-09-04 28.63 28.88 27.98 603,700 28.10 18.29
08-09-03 28.19 29.10 28.16 672,600 28.93 18.83
08-09-02 29.05 29.47 27.94 438,200 28.44 18.51
08-08-29 28.79 29.03 28.56 333,500 28.67 18.66
08-08-28 28.23 29.17 28.11 406,600 29.17 18.99
08-08-27 27.16 28.10 27.16 291,900 28.07 18.27
08-08-26 27.42 27.82 27.14 307,700 27.59 17.96
Date Open High Low Vol Cls adjCls
08-08-25 27.87 27.95 27.27 333,400 27.42 17.85
08-08-22 27.27 28.46 27.27 572,500 28.26 18.40
08-08-21 27.10 27.76 27.10 398,100 27.36 17.81
08-08-20 27.74 27.92 27.30 562,100 27.86 18.14
08-08-19 27.31 27.85 27.21 538,900 27.60 17.97
08-08-18 28.60 28.90 27.76 533,800 28.16 18.33
08-08-15 29.13 29.65 28.19 597,000 28.56 18.59
08-08-14 28.26 29.16 28.26 507,700 28.95 18.84
08-08-13 28.40 28.75 27.69 793,500 28.58 18.60
Date Open High Low Vol Cls adjCls
08-08-12 29.16 29.20 28.45 671,000 28.76 18.47
08-08-11 28.60 29.95 28.57 903,400 29.49 18.94
08-08-08 28.02 29.16 27.51 848,400 28.94 18.59
08-08-07 27.76 28.60 27.48 730,000 27.91 17.92
08-08-06 28.54 29.00 28.20 1,353,100 28.43 18.26
08-08-05 28.83 30.31 28.77 731,800 30.05 19.30
08-08-04 28.99 29.34 28.69 630,600 28.83 18.52
08-08-01 29.21 29.31 28.13 459,100 29.09 18.68
08-07-31 28.47 29.24 28.02 584,600 29.01 18.63
Date Open High Low Vol Cls adjCls
08-07-30 29.60 29.72 27.93 773,200 28.96 18.60
08-07-29 28.19 29.54 28.19 973,900 29.36 18.86
08-07-28 28.22 28.83 27.90 750,200 28.00 17.98
08-07-25 27.53 28.57 27.34 775,600 28.38 18.23
08-07-24 28.96 28.96 27.15 886,000 27.29 17.53
08-07-23 28.45 29.50 28.19 931,500 28.79 18.49
08-07-22 27.04 28.63 26.65 754,600 28.55 18.34
08-07-21 26.74 27.30 26.37 798,700 27.04 17.37
08-07-18 27.30 27.35 26.52 596,900 26.79 17.21
Date Open High Low Vol Cls adjCls
08-07-17 25.69 27.42 25.69 769,000 27.20 17.47
08-07-16 25.15 26.65 24.91 919,000 26.58 17.07
08-07-15 24.11 26.36 23.87 991,000 25.09 16.11
08-07-14 25.55 25.55 24.30 582,400 24.41 15.68
08-07-11 24.03 25.76 24.02 576,300 25.09 16.11
08-07-10 23.88 25.04 23.86 631,900 24.63 15.82
08-07-09 26.49 26.49 23.84 941,100 23.85 15.32
08-07-08 23.70 26.32 23.57 906,500 26.28 16.88
08-07-07 23.70 24.21 23.58 652,800 23.74 15.25
Date Open High Low Vol Cls adjCls
08-07-03 23.66 24.09 23.45 202,700 23.69 15.21
08-07-02 24.31 24.35 23.59 406,500 23.64 15.18
08-07-01 23.50 24.39 23.50 902,000 24.37 15.65
08-06-30 23.70 24.07 23.55 816,500 23.77 15.27
08-06-27 24.00 24.30 23.69 547,200 23.70 15.22
08-06-26 24.54 24.65 24.04 570,200 24.13 15.50
08-06-25 24.80 25.41 24.49 511,700 24.87 15.97
08-06-24 25.00 25.13 24.43 355,200 24.79 15.92
08-06-23 26.17 26.36 25.04 409,200 25.04 16.08
Date Open High Low Vol Cls adjCls
08-06-20 25.81 26.70 25.81 502,800 25.96 16.67
08-06-19 25.62 26.70 25.62 309,300 26.69 17.14
08-06-18 26.65 26.65 25.70 375,900 25.80 16.57
08-06-17 27.73 27.73 26.54 467,100 26.54 17.04
08-06-16 26.90 27.77 26.90 318,000 27.77 17.83
08-06-13 26.60 27.08 26.36 355,900 27.08 17.39
08-06-12 26.11 26.72 26.01 411,600 26.40 16.95
08-06-11 26.07 26.31 25.52 343,400 25.78 16.56
08-06-10 25.49 26.22 25.13 409,900 26.17 16.81
Date Open High Low Vol Cls adjCls
08-06-09 26.91 27.12 25.56 447,900 25.64 16.47
08-06-06 27.68 27.77 26.88 418,600 26.95 17.31
08-06-05 26.99 27.93 26.98 255,300 27.89 17.91
08-06-04 26.52 27.29 26.38 407,100 27.08 17.39
08-06-03 26.80 27.03 26.35 462,900 26.75 17.18
08-06-02 26.27 26.74 26.20 437,000 26.68 17.13
08-05-30 26.64 26.79 26.18 312,200 26.55 17.05
08-05-29 26.43 26.85 26.21 253,300 26.80 17.21
08-05-28 26.32 26.58 26.14 278,500 26.39 16.95
Date Open High Low Vol Cls adjCls
08-05-27 25.65 26.41 25.65 319,500 26.27 16.87
08-05-23 25.39 25.84 25.24 252,500 25.72 16.52
08-05-22 25.74 25.98 25.48 357,300 25.60 16.44
08-05-21 26.37 26.62 25.66 482,500 25.74 16.53
08-05-20 26.47 26.75 26.13 280,100 26.32 16.90
08-05-19 27.14 27.22 26.58 378,400 26.77 17.19
08-05-16 27.40 27.89 26.61 780,400 27.10 17.40
08-05-15 27.56 28.30 27.00 294,800 28.23 18.13
08-05-14 27.47 27.99 27.37 339,000 27.71 17.80
Date Open High Low Vol Cls adjCls
08-05-13 28.43 28.43 27.36 519,000 27.59 17.72
08-05-12 27.88 28.51 27.51 418,800 28.51 18.06
08-05-09 27.01 27.86 26.90 348,200 27.59 17.48
08-05-08 26.85 27.48 26.55 686,000 27.48 17.41
08-05-07 27.53 27.53 26.76 715,500 27.06 17.14
08-05-06 28.40 28.63 26.97 568,400 28.29 17.92
08-05-05 28.23 28.45 27.81 342,400 28.36 17.97
08-05-02 29.45 29.89 28.29 651,700 28.39 17.99
08-05-01 28.44 29.38 28.08 349,500 29.17 18.48
Date Open High Low Vol Cls adjCls
08-04-30 28.65 29.17 28.08 467,900 28.33 17.95
08-04-29 29.03 29.09 28.28 335,600 28.66 18.16
08-04-28 29.18 29.23 28.66 243,700 29.23 18.52
08-04-25 29.07 29.43 28.44 256,600 29.33 18.58
08-04-24 27.79 29.00 27.63 316,500 29.00 18.37
08-04-23 27.61 28.27 27.41 251,100 27.82 17.63
08-04-22 27.53 27.91 27.12 307,300 27.50 17.42
08-04-21 27.59 27.98 27.49 273,300 27.72 17.56
08-04-18 28.47 28.62 27.72 440,300 27.87 17.66
Date Open High Low Vol Cls adjCls
08-04-17 28.01 28.36 27.79 429,300 28.20 17.87
08-04-16 27.39 28.28 27.09 585,600 28.19 17.86
08-04-15 26.95 27.29 26.71 292,500 27.09 17.16
08-04-14 27.01 27.50 26.79 258,800 26.82 16.99
08-04-11 27.05 27.47 26.71 297,600 27.07 17.15
08-04-10 27.17 27.58 26.59 530,500 27.39 17.35
08-04-09 27.76 27.82 26.97 469,800 27.12 17.18
08-04-08 28.20 28.24 27.58 567,800 27.80 17.61
08-04-07 28.50 28.50 27.97 822,600 28.20 17.87
Date Open High Low Vol Cls adjCls
08-04-04 28.45 28.77 28.02 664,800 28.15 17.83
08-04-03 26.94 28.49 26.78 657,600 28.48 18.04
08-04-02 27.29 27.37 26.56 491,100 27.13 17.19
08-04-01 26.41 27.25 26.38 731,200 27.25 17.26
08-03-31 26.20 27.07 26.10 661,100 26.15 16.57
08-03-28 26.19 26.41 25.79 594,400 26.15 16.57
08-03-27 26.34 26.98 26.01 498,000 26.23 16.62
08-03-26 26.59 26.60 25.90 978,700 26.22 16.61
08-03-25 26.84 26.84 26.01 462,800 26.77 16.96
Date Open High Low Vol Cls adjCls
08-03-24 26.21 26.96 26.02 612,700 26.78 16.97
08-03-20 25.73 26.27 25.40 1,090,700 26.16 16.57
08-03-19 26.19 26.47 25.27 541,700 25.35 16.06
08-03-18 25.59 26.18 25.30 993,500 26.07 16.52
08-03-17 23.65 25.39 23.65 638,200 25.05 15.87
08-03-14 24.37 25.09 23.07 930,700 24.39 15.45
08-03-13 24.10 24.44 23.69 564,300 24.20 15.33
08-03-12 24.83 25.30 24.34 448,300 24.45 15.49
08-03-11 23.83 24.59 23.46 689,800 24.59 15.58
Date Open High Low Vol Cls adjCls
08-03-10 23.30 23.47 23.04 359,700 23.13 14.65
08-03-07 22.33 23.44 22.20 565,500 23.24 14.72
08-03-06 23.22 23.33 22.66 479,000 22.66 14.36
08-03-05 23.94 24.23 23.13 547,400 23.30 14.76
08-03-04 24.04 24.31 23.63 722,600 24.00 15.21
08-03-03 23.75 24.55 23.30 895,800 24.34 15.42
08-02-29 23.37 23.87 23.22 627,000 23.79 15.07
08-02-28 24.00 24.00 23.39 551,800 23.63 14.97
08-02-27 24.33 24.97 23.73 581,800 24.21 15.34
Date Open High Low Vol Cls adjCls
08-02-26 25.63 25.63 24.39 1,335,200 24.61 15.59
08-02-25 24.57 25.14 24.22 662,100 25.14 15.93
08-02-22 24.04 24.55 23.55 511,800 24.55 15.55
08-02-21 24.68 25.00 23.93 495,100 23.97 15.19
08-02-20 24.00 24.91 23.85 617,300 24.60 15.59
08-02-19 24.34 24.51 23.93 431,600 24.22 15.34
08-02-15 23.36 24.14 23.31 371,500 24.14 15.29
08-02-14 24.23 24.31 23.43 431,900 23.55 14.92
08-02-13 25.00 25.00 23.66 566,100 24.15 15.30
Date Open High Low Vol Cls adjCls
08-02-12 24.54 25.11 24.33 532,700 24.93 15.55
08-02-11 25.24 25.43 24.25 431,200 24.37 15.20
08-02-08 25.46 25.96 24.87 563,700 25.18 15.71
08-02-07 24.81 25.58 24.56 684,700 25.56 15.94
08-02-06 25.60 26.21 24.81 557,500 24.85 15.50
08-02-05 25.96 26.29 25.27 737,200 25.29 15.78
08-02-04 26.35 26.62 25.11 1,007,100 26.45 16.50
08-02-01 25.98 26.46 25.78 709,200 26.38 16.46
08-01-31 24.80 26.11 24.66 724,700 25.83 16.11
Date Open High Low Vol Cls adjCls
08-01-30 25.58 25.82 24.77 531,300 24.95 15.56
08-01-29 26.11 26.11 25.17 466,700 25.71 16.04
08-01-28 25.26 25.90 24.82 492,600 25.90 16.16
08-01-25 26.15 26.48 25.02 454,000 25.26 15.76
08-01-24 26.43 26.43 24.71 746,400 25.83 16.11
08-01-23 23.93 26.24 23.93 855,200 26.06 16.26
08-01-22 22.97 25.43 22.81 853,300 24.55 15.31
08-01-18 23.82 24.63 23.60 956,200 23.88 14.90
08-01-17 24.25 24.64 23.68 454,500 23.95 14.94
Date Open High Low Vol Cls adjCls
08-01-16 23.63 24.76 23.49 574,000 24.21 15.10
08-01-15 23.84 24.28 23.49 590,800 23.74 14.81
08-01-14 24.53 24.79 23.75 591,400 24.27 15.14
08-01-11 24.28 24.54 23.60 513,400 24.10 15.03
08-01-10 23.13 25.05 23.00 861,700 24.42 15.23
08-01-09 22.75 23.57 22.02 516,100 23.44 14.62
08-01-08 24.23 24.81 22.83 391,700 22.84 14.25
08-01-07 23.74 24.52 23.09 442,200 24.04 15.00
08-01-04 24.00 24.11 23.50 451,900 23.58 14.71
Date Open High Low Vol Cls adjCls
08-01-03 25.20 25.56 24.13 329,900 24.17 15.08
08-01-02 25.31 25.83 24.81 336,400 25.16 15.69
07-12-31 24.72 25.45 24.44 372,200 25.39 15.84
07-12-28 25.38 25.87 24.43 346,500 24.88 15.52
07-12-27 25.81 26.30 25.46 527,100 25.49 15.90
07-12-26 26.21 26.66 25.70 332,500 26.16 16.32
07-12-24 25.60 26.61 25.56 191,900 26.61 16.60
07-12-21 25.34 25.99 25.13 770,600 25.80 16.09
07-12-20 24.78 25.00 23.87 288,600 24.99 15.59
Date Open High Low Vol Cls adjCls
07-12-19 24.36 24.63 23.88 350,600 24.57 15.33
07-12-18 23.21 24.70 23.21 718,200 24.44 15.24
07-12-17 23.58 23.58 22.85 423,000 23.02 14.36
07-12-14 24.54 24.93 23.73 415,200 23.78 14.83
07-12-13 24.70 24.84 24.24 378,500 24.64 15.37
07-12-12 25.99 26.27 24.50 979,900 24.97 15.58
07-12-11 26.76 26.90 25.04 778,900 25.32 15.79
07-12-10 26.72 26.99 26.26 328,300 26.68 16.64
07-12-07 26.41 26.94 26.32 350,400 26.55 16.56
Date Open High Low Vol Cls adjCls
07-12-06 25.17 26.39 25.14 397,500 26.39 16.46
07-12-05 24.76 25.27 24.59 339,200 25.27 15.76
07-12-04 24.98 25.15 24.16 368,200 24.44 15.24
07-12-03 25.67 25.67 25.05 419,100 25.16 15.69
07-11-30 25.93 26.39 25.21 679,100 25.43 15.86
07-11-29 25.08 25.50 24.58 328,800 25.24 15.74
07-11-28 24.04 25.26 23.73 591,300 25.19 15.71
07-11-27 22.87 23.73 22.72 518,400 23.73 14.80
07-11-26 24.05 24.10 22.78 618,700 22.87 14.27
Date Open High Low Vol Cls adjCls
07-11-23 23.93 24.43 23.66 141,400 24.15 15.06
07-11-21 23.08 23.95 22.83 380,500 23.79 14.84
07-11-20 24.03 24.50 22.90 550,700 23.45 14.63
07-11-19 24.15 24.43 23.54 368,800 23.93 14.93
07-11-16 24.86 25.05 23.99 416,900 24.50 15.28
07-11-15 24.99 25.15 24.19 391,300 24.81 15.48
07-11-14 25.76 25.88 25.01 333,700 25.16 15.69
07-11-13 24.80 25.74 24.40 654,400 25.65 16.00
07-11-12 24.23 25.17 24.21 554,300 24.62 15.12
Date Open High Low Vol Cls adjCls
07-11-09 23.76 24.59 23.47 703,700 24.21 14.87
07-11-08 23.43 24.31 23.15 818,400 24.14 14.82
07-11-07 23.84 23.99 23.20 800,400 23.45 14.40
07-11-06 25.49 25.49 23.50 816,600 24.32 14.93
07-11-05 24.62 24.92 24.20 657,200 24.64 15.13
07-11-02 25.26 25.26 24.00 787,000 24.68 15.15
07-11-01 26.20 26.34 25.24 768,900 25.33 15.55
07-10-31 26.01 26.96 25.79 621,200 26.44 16.23
07-10-30 25.24 25.87 25.24 383,000 25.85 15.87
Date Open High Low Vol Cls adjCls
07-10-29 25.44 25.66 25.23 243,400 25.40 15.60
07-10-26 25.48 25.60 25.14 391,500 25.40 15.60
07-10-25 25.18 25.70 24.43 426,500 25.04 15.37
07-10-24 25.17 25.38 24.62 682,400 25.05 15.38
07-10-23 25.68 25.75 25.05 381,800 25.41 15.60
07-10-22 24.35 25.69 24.31 531,400 25.53 15.68
07-10-19 26.74 26.74 24.64 786,200 24.85 15.26
07-10-18 25.98 26.11 25.38 350,500 25.85 15.87
07-10-17 26.28 26.29 25.59 574,400 26.10 16.03
Date Open High Low Vol Cls adjCls
07-10-16 25.95 26.07 24.86 748,300 25.99 15.96
07-10-15 26.95 26.95 25.93 748,000 26.13 16.04
07-10-12 27.27 27.31 26.76 419,100 26.80 16.46
07-10-11 27.14 27.52 26.97 479,300 27.19 16.70
07-10-10 27.33 27.50 27.08 328,200 27.16 16.68
07-10-09 27.25 27.46 26.78 399,900 27.46 16.86
07-10-08 27.28 27.28 26.93 304,700 27.20 16.70
07-10-05 27.40 27.69 26.89 950,700 27.28 16.75
07-10-04 27.31 27.39 26.91 613,900 27.07 16.62
Date Open High Low Vol Cls adjCls
07-10-03 27.40 27.40 26.75 510,000 27.00 16.58
07-10-02 27.67 27.76 27.07 718,200 27.50 16.89
07-10-01 26.76 27.43 26.53 715,700 27.30 16.76
07-09-28 26.72 26.80 26.36 374,000 26.66 16.37
07-09-27 26.56 26.65 26.31 570,200 26.63 16.35
07-09-26 25.75 26.60 25.75 1,025,400 26.29 16.14
07-09-25 27.18 27.30 26.10 865,100 26.30 16.15
07-09-24 27.00 27.37 26.71 447,100 27.25 16.73
07-09-21 26.80 27.67 26.36 2,112,500 27.00 16.58
Date Open High Low Vol Cls adjCls
07-09-20 26.53 26.63 26.12 427,600 26.51 16.28
07-09-19 26.40 26.95 26.26 961,800 26.50 16.27
07-09-18 26.35 26.56 25.95 725,500 26.40 16.21
07-09-17 25.39 26.14 25.38 841,700 25.70 15.78
07-09-14 24.86 25.56 24.74 282,200 25.55 15.69
07-09-13 24.70 25.59 24.63 376,600 25.18 15.46
07-09-12 24.08 24.93 23.99 490,200 24.63 15.12
07-09-11 23.33 24.52 23.20 588,400 24.22 14.87
07-09-10 23.62 23.68 22.69 604,700 23.25 14.28
Date Open High Low Vol Cls adjCls
07-09-07 23.75 23.78 23.11 527,200 23.42 14.38
07-09-06 24.35 24.37 23.91 441,500 24.05 14.77
07-09-05 24.98 25.01 23.90 608,300 24.26 14.90
07-09-04 24.91 25.42 24.60 368,700 25.21 15.48
07-08-31 24.60 25.28 24.49 706,300 24.97 15.33
07-08-30 23.87 24.50 23.78 371,900 24.13 14.82
07-08-29 23.61 24.18 23.49 516,000 24.16 14.83
07-08-28 23.75 23.87 23.48 431,900 23.57 14.47
07-08-27 24.42 24.59 23.83 344,000 23.99 14.73
Date Open High Low Vol Cls adjCls
07-08-24 24.42 24.77 24.15 303,200 24.59 15.10
07-08-23 24.94 25.17 24.40 496,100 24.61 15.11
07-08-22 25.11 25.50 24.34 544,700 24.79 15.22
07-08-21 24.73 25.01 24.50 449,200 24.84 15.25
07-08-20 25.00 25.47 24.50 537,500 24.87 15.27
07-08-17 24.86 25.26 24.60 1,234,100 24.84 15.25
07-08-16 22.85 24.13 22.81 1,297,500 24.02 14.75
07-08-15 23.70 24.52 23.00 720,400 23.11 14.19
07-08-14 24.08 24.41 23.62 755,500 23.69 14.55
Date Open High Low Vol Cls adjCls
07-08-13 24.45 24.94 23.71 604,900 24.08 14.79
07-08-10 24.16 25.77 24.03 952,100 24.71 14.94
07-08-09 22.41 26.12 18.00 966,400 24.75 14.96
07-08-08 23.81 25.52 23.65 1,179,500 24.65 14.90
07-08-07 22.87 23.53 22.37 1,184,200 23.24 14.05
07-08-06 23.00 23.00 21.22 1,147,000 22.87 13.82
07-08-03 23.10 23.10 22.06 795,700 22.14 13.38
07-08-02 23.53 23.79 22.75 1,137,400 23.15 13.99
07-08-01 22.64 24.14 22.34 1,195,300 23.53 14.22
Date Open High Low Vol Cls adjCls
07-07-31 23.85 24.34 23.00 1,062,900 23.22 14.04
07-07-30 23.84 24.55 23.14 794,700 24.11 14.57
07-07-27 24.09 25.01 23.65 918,600 23.85 14.42
07-07-26 24.72 25.23 24.23 1,049,300 24.98 15.10
07-07-25 25.10 25.65 24.92 651,500 25.34 15.32
07-07-24 25.74 25.74 24.99 809,700 25.05 15.14
07-07-23 26.74 26.87 26.06 329,000 26.06 15.75
07-07-20 27.21 27.21 26.42 429,600 26.67 16.12
07-07-19 27.45 27.72 27.23 273,600 27.27 16.48
Date Open High Low Vol Cls adjCls
07-07-18 27.01 27.40 26.80 446,400 27.32 16.51
07-07-17 27.50 27.70 27.06 288,400 27.12 16.39
07-07-16 27.85 28.11 27.59 540,600 27.59 16.68
07-07-13 27.21 28.01 27.11 475,400 27.84 16.83
07-07-12 27.26 27.51 27.02 370,600 27.47 16.60
07-07-11 27.30 27.38 26.92 413,600 27.10 16.38
07-07-10 28.01 28.16 27.29 518,700 27.36 16.54
07-07-09 28.69 28.70 28.20 414,200 28.37 17.15
07-07-06 28.60 29.03 28.38 317,600 28.70 17.35
Date Open High Low Vol Cls adjCls
07-07-05 28.54 29.07 28.54 543,700 28.60 17.29
07-07-03 28.77 28.85 28.38 371,900 28.46 17.20
07-07-02 27.86 28.81 27.67 448,400 28.77 17.39
07-06-29 28.03 28.27 27.75 661,800 27.78 16.79
07-06-28 28.19 28.36 27.86 594,900 27.86 16.84
07-06-27 27.42 28.43 27.20 708,400 28.15 17.02
07-06-26 28.06 28.13 27.61 467,600 27.75 16.77
07-06-25 28.70 28.83 27.82 554,900 27.90 16.86
07-06-22 28.63 29.06 28.60 867,800 28.78 17.40
Date Open High Low Vol Cls adjCls
07-06-21 28.20 28.82 27.85 723,600 28.77 17.39
07-06-20 28.72 29.05 28.32 813,700 28.34 17.13
07-06-19 28.75 29.12 28.74 789,000 29.00 17.53
07-06-18 29.33 29.46 28.90 417,100 28.90 17.47
07-06-15 29.68 30.03 28.97 836,700 29.31 17.72
07-06-14 29.41 29.63 29.03 409,400 29.13 17.61
07-06-13 29.11 29.39 28.57 908,800 29.34 17.73
07-06-12 29.55 29.55 29.05 765,800 29.11 17.60
07-06-11 30.37 30.38 29.88 646,900 29.92 18.09
Date Open High Low Vol Cls adjCls
07-06-08 30.27 30.76 30.25 501,100 30.53 18.45
07-06-07 31.18 31.18 30.33 687,900 30.40 18.38
07-06-06 31.47 31.71 31.22 736,500 31.38 18.97
07-06-05 32.54 32.54 31.70 903,200 31.78 19.21
07-06-04 32.94 33.12 32.54 646,500 32.94 19.91
07-06-01 33.09 33.58 32.88 973,100 32.94 19.91
07-05-31 32.81 32.95 32.54 788,000 32.77 19.81
07-05-30 31.37 32.62 31.35 540,000 32.62 19.72
07-05-29 30.81 31.65 30.81 515,300 31.52 19.05
Date Open High Low Vol Cls adjCls
07-05-25 30.25 30.81 30.18 429,800 30.50 18.44
07-05-24 31.05 31.05 29.81 1,212,100 30.14 18.22
07-05-23 31.82 32.12 30.61 919,200 31.02 18.75
07-05-22 31.42 31.98 31.23 576,900 31.81 19.23
07-05-21 31.11 32.03 30.95 573,600 31.40 18.98
07-05-18 31.50 31.50 30.65 917,800 31.17 18.84
07-05-17 31.80 31.81 31.28 541,000 31.50 19.04
07-05-16 32.62 32.62 31.85 497,300 32.16 19.44
07-05-15 33.14 33.28 32.38 593,500 32.65 19.74
Date Open High Low Vol Cls adjCls
07-05-14 33.15 33.57 32.94 551,200 33.13 20.03
07-05-11 32.86 33.34 32.47 382,200 33.24 20.09
07-05-10 33.90 34.25 33.52 462,700 33.52 19.86
07-05-09 33.25 34.25 33.25 462,900 34.19 20.26
07-05-08 33.07 33.55 32.63 378,800 33.40 19.79
07-05-07 33.00 33.67 32.81 605,600 33.21 19.68
07-05-04 33.27 33.27 32.75 501,500 33.03 19.57
07-05-03 34.01 34.15 33.30 731,800 33.42 19.80
07-05-02 34.37 34.50 33.55 477,900 34.01 20.15
Date Open High Low Vol Cls adjCls
07-05-01 34.00 34.10 33.17 823,200 33.57 19.89
07-04-30 34.57 34.68 33.94 482,000 34.06 20.18
07-04-27 34.47 34.88 34.47 410,300 34.56 20.48
07-04-26 34.53 34.72 34.31 776,500 34.50 20.44
07-04-25 34.73 34.81 34.40 417,800 34.59 20.50
07-04-24 34.52 34.90 34.11 660,300 34.62 20.51
07-04-23 34.13 34.64 34.02 750,700 34.52 20.45
07-04-20 34.84 34.87 34.12 636,800 34.30 20.32
07-04-19 33.80 34.36 33.74 948,400 34.17 20.25
Date Open High Low Vol Cls adjCls
07-04-18 34.52 34.54 34.07 1,171,800 34.36 20.36
07-04-17 34.47 34.54 34.05 736,600 34.54 20.47
07-04-16 34.72 34.90 34.32 385,500 34.47 20.43
07-04-13 34.49 34.66 34.28 925,700 34.42 20.40
07-04-12 34.00 34.52 33.52 884,300 34.22 20.28
07-04-11 38.83 38.97 38.24 578,900 38.49 19.99
07-04-10 38.55 38.99 38.50 376,200 38.66 20.08
07-04-09 38.85 38.92 38.33 240,900 38.46 19.98
07-04-05 38.99 39.10 38.59 322,900 38.64 20.07
Date Open High Low Vol Cls adjCls
07-04-04 38.93 39.26 38.60 490,300 38.84 20.17
07-04-03 38.16 38.88 38.14 538,000 38.81 20.16
07-04-02 37.45 37.98 37.42 427,700 37.90 19.69
07-03-30 36.78 37.30 36.78 416,400 37.30 19.37
07-03-29 36.30 36.98 36.23 576,300 36.78 19.10
07-03-28 36.02 36.49 35.70 516,800 36.00 18.70
07-03-27 37.40 37.40 36.02 389,800 36.06 18.73
07-03-26 37.10 37.10 36.24 407,300 36.37 18.89
07-03-23 37.20 37.54 37.10 186,900 37.20 19.32
Date Open High Low Vol Cls adjCls
07-03-22 37.34 37.60 37.09 219,300 37.16 19.30
07-03-21 36.64 37.60 36.31 336,200 37.36 19.41
07-03-20 36.40 36.81 36.31 269,500 36.64 19.03
07-03-19 36.07 36.52 35.90 389,300 36.36 18.89
07-03-16 36.05 36.22 35.46 615,900 35.99 18.69
07-03-15 36.17 36.48 35.77 502,900 36.05 18.73
07-03-14 35.50 36.09 35.18 707,800 36.09 18.75
07-03-13 36.55 36.60 35.55 338,900 35.64 18.51
07-03-12 37.18 37.22 36.51 405,500 36.89 19.16
Date Open High Low Vol Cls adjCls
07-03-09 37.50 37.75 36.80 507,800 37.05 19.24
07-03-08 36.88 37.47 36.52 474,300 37.10 19.27
07-03-07 36.02 37.00 36.00 2,245,500 36.63 19.03
07-03-06 35.34 36.43 35.34 1,201,200 36.11 18.76
07-03-05 36.19 36.73 34.96 854,000 35.04 18.20
07-03-02 38.02 38.17 37.06 361,300 37.10 19.27
07-03-01 38.74 38.95 37.07 377,000 38.18 19.83
07-02-28 38.30 39.58 37.92 712,800 38.74 20.12
07-02-27 40.40 41.00 37.05 908,400 38.30 19.89
Date Open High Low Vol Cls adjCls
07-02-26 41.96 42.10 40.60 294,100 41.45 21.53
07-02-23 42.67 42.70 41.85 163,300 41.96 21.79
07-02-22 43.20 43.28 42.50 165,900 42.81 22.24
07-02-21 43.20 43.32 42.94 187,900 43.18 22.43
07-02-20 42.60 43.63 42.15 279,800 43.37 22.53
07-02-16 43.16 43.17 42.46 235,700 43.10 22.39
07-02-15 43.02 43.30 42.76 207,200 43.16 22.42
07-02-14 43.18 43.64 42.85 378,100 43.06 22.37
07-02-13 41.88 43.35 41.88 392,200 43.17 22.42
Date Open High Low Vol Cls adjCls
07-02-12 42.69 42.75 41.68 329,500 42.29 21.62
07-02-09 43.41 43.77 41.65 528,400 42.69 21.83
07-02-08 44.00 44.19 43.37 170,300 43.51 22.25
07-02-07 43.13 44.02 43.05 365,900 44.02 22.51
07-02-06 42.73 43.18 42.67 164,200 43.04 22.01
07-02-05 42.30 42.79 42.30 268,500 42.69 21.83
07-02-02 42.78 42.81 42.16 244,000 42.25 21.60
07-02-01 42.50 42.65 42.07 180,600 42.46 21.71
07-01-31 41.95 42.69 41.89 269,500 42.38 21.67
Date Open High Low Vol Cls adjCls
07-01-30 42.05 42.28 41.86 202,500 42.10 21.53
07-01-29 41.88 42.43 41.82 249,400 42.08 21.52
07-01-26 41.46 41.97 40.75 200,300 41.90 21.42
07-01-25 41.17 41.59 41.07 283,800 41.34 21.14
07-01-24 40.90 41.29 40.72 209,300 41.17 21.05
07-01-23 40.63 41.19 40.56 170,500 40.90 20.91
07-01-22 41.14 41.21 40.56 190,700 40.67 20.80
07-01-19 40.86 41.41 40.57 207,400 41.39 21.16
07-01-18 41.19 41.21 40.69 231,300 40.86 20.89
Date Open High Low Vol Cls adjCls
07-01-17 41.32 41.41 40.91 241,500 41.16 21.05
07-01-16 41.05 41.38 41.00 240,400 41.32 21.13
07-01-12 40.29 40.80 40.29 178,400 40.80 20.86
07-01-11 39.75 40.62 39.75 176,300 40.32 20.62
07-01-10 39.10 39.75 38.92 139,200 39.75 20.32
07-01-09 38.57 39.51 38.50 197,300 39.32 20.10
07-01-08 39.00 39.04 38.25 169,400 38.70 19.79
07-01-05 38.75 39.68 38.62 213,100 39.00 19.94
07-01-04 39.45 39.93 39.20 262,300 39.65 20.27
Date Open High Low Vol Cls adjCls
07-01-03 39.78 40.44 39.06 331,100 39.70 20.30
06-12-29 39.60 39.96 39.43 168,500 39.54 20.22
06-12-28 39.30 39.77 39.29 105,100 39.51 20.20
06-12-27 39.00 39.48 39.00 151,100 39.46 20.18
06-12-26 38.00 38.91 38.00 143,100 38.80 19.84
06-12-22 38.15 38.35 37.76 187,800 38.05 19.46
06-12-21 38.65 38.99 38.18 274,100 38.23 19.55
06-12-20 37.70 38.74 37.70 405,000 38.70 19.79
06-12-19 38.05 38.07 37.55 206,400 37.70 19.28
Date Open High Low Vol Cls adjCls
06-12-18 38.70 38.93 38.00 125,500 38.23 19.55
06-12-15 38.64 39.00 38.42 442,900 38.54 19.71
06-12-14 38.88 39.30 38.62 206,300 38.63 19.75
06-12-13 39.25 39.43 38.59 230,000 38.88 19.88
06-12-12 39.60 39.69 38.99 185,300 39.19 20.04
06-12-11 39.42 39.74 39.30 171,500 39.54 20.22
06-12-08 39.47 39.74 39.31 244,900 39.40 20.15
06-12-07 40.12 40.15 39.50 189,000 39.55 20.22
06-12-06 40.26 40.26 39.82 169,000 40.02 20.46
Date Open High Low Vol Cls adjCls
06-12-05 40.77 40.88 40.20 243,500 40.25 20.58
06-12-04 40.40 41.00 40.37 336,500 40.51 20.71
06-12-01 40.64 40.81 39.93 188,400 40.22 20.57
06-11-30 40.48 40.66 40.24 249,500 40.57 20.74
06-11-29 40.20 40.90 40.00 307,100 40.43 20.67
06-11-28 39.99 40.18 39.61 171,100 40.03 20.47
06-11-27 40.22 40.38 39.85 357,800 39.94 20.42
06-11-24 40.00 40.56 39.96 36,200 40.53 20.72
06-11-22 40.11 40.47 39.76 129,000 40.19 20.55
Date Open High Low Vol Cls adjCls
06-11-21 39.67 40.30 39.67 141,400 40.11 20.51
06-11-20 39.31 40.12 39.25 210,600 39.70 20.30
06-11-17 39.09 39.14 38.90 255,500 39.07 19.98
06-11-16 38.33 39.20 38.26 998,500 39.10 19.99
06-11-15 38.48 38.53 38.18 144,400 38.33 19.60
06-11-14 37.49 38.39 37.35 206,500 38.39 19.63
06-11-13 37.77 37.89 37.30 421,100 37.43 19.14
06-11-10 38.14 38.29 38.02 272,900 38.18 19.18
06-11-09 38.28 38.42 37.90 164,700 38.08 19.13
Date Open High Low Vol Cls adjCls
06-11-08 37.94 38.52 37.76 172,300 38.23 19.21
06-11-07 38.63 38.75 37.85 217,000 38.05 19.12
06-11-06 37.98 40.00 37.86 485,300 38.63 19.41
06-11-03 38.38 38.58 37.43 480,100 37.97 19.08
06-11-02 39.06 39.47 38.08 383,500 38.37 19.28
06-11-01 40.49 40.50 39.22 401,100 39.29 19.74
06-10-31 41.03 41.05 40.30 200,100 40.50 20.35
06-10-30 40.55 41.07 40.36 179,800 41.03 20.62
06-10-27 40.85 41.10 40.41 306,900 40.55 20.38
Date Open High Low Vol Cls adjCls
06-10-26 41.05 41.18 40.57 215,400 41.05 20.63
06-10-25 40.75 41.22 40.60 180,700 41.05 20.63
06-10-24 40.98 40.98 40.64 197,900 40.75 20.48
06-10-23 40.70 40.98 40.45 275,000 40.98 20.59
06-10-20 41.10 41.10 40.44 186,300 40.91 20.56
06-10-19 41.20 41.30 40.64 291,300 41.03 20.62
06-10-18 42.20 42.24 41.18 462,100 41.41 20.81
06-10-17 42.05 42.83 41.90 645,700 42.40 21.30
06-10-16 41.92 42.28 41.88 198,000 42.24 21.22
Date Open High Low Vol Cls adjCls
06-10-13 41.78 42.28 41.78 404,000 41.92 21.06
06-10-12 40.94 41.88 40.76 284,100 41.86 21.03
06-10-11 40.76 41.23 40.61 166,600 40.89 20.55
06-10-10 40.79 41.23 40.37 234,900 40.76 20.48
06-10-09 40.35 40.88 40.16 183,300 40.85 20.53
06-10-06 40.90 40.90 40.23 460,500 40.38 20.29
06-10-05 40.00 40.90 40.00 276,300 40.90 20.55
06-10-04 39.50 40.10 39.44 302,400 40.09 20.14
06-10-03 38.61 39.60 38.55 356,300 39.49 19.84
Date Open High Low Vol Cls adjCls
06-10-02 38.45 39.31 38.08 575,400 38.77 19.48
06-09-29 38.35 38.79 38.22 518,000 38.41 19.30
06-09-28 38.58 38.59 38.03 231,600 38.35 19.27
06-09-27 37.52 38.75 37.52 574,100 38.61 19.40
06-09-26 37.90 38.19 37.57 365,700 37.62 18.90
06-09-25 36.55 38.07 36.55 167,700 37.90 19.04
06-09-22 37.80 37.82 37.36 243,100 37.45 18.82
06-09-21 37.81 38.05 37.72 373,200 37.97 19.08
06-09-20 37.08 37.99 36.98 598,800 37.81 19.00
Date Open High Low Vol Cls adjCls
06-09-19 36.50 36.96 36.39 181,300 36.96 18.57
06-09-18 36.77 36.80 36.43 133,600 36.59 18.39
06-09-15 36.89 36.98 36.70 319,700 36.91 18.55
06-09-14 36.60 36.71 36.44 166,800 36.62 18.40
06-09-13 36.61 36.95 36.60 126,600 36.79 18.49
06-09-12 35.90 36.77 35.69 177,800 36.61 18.40
06-09-11 35.59 36.08 35.55 158,700 35.98 18.08
06-09-08 35.63 36.05 35.30 125,100 35.96 18.07
06-09-07 35.75 35.83 35.42 161,700 35.53 17.85
Date Open High Low Vol Cls adjCls
06-09-06 36.34 36.49 35.91 187,900 35.95 18.06
06-09-05 36.28 36.69 36.10 170,200 36.59 18.39
06-09-01 36.33 36.33 35.95 132,700 36.11 18.14
06-08-31 36.29 36.43 36.06 139,100 36.16 18.17
06-08-30 35.64 36.15 35.60 210,400 36.05 18.11
06-08-29 35.56 35.75 35.30 219,200 35.57 17.87
06-08-28 34.99 35.50 34.99 151,000 35.47 17.82
06-08-25 34.73 35.20 34.73 112,600 34.94 17.56
06-08-24 34.90 35.09 34.78 230,200 34.89 17.53
Date Open High Low Vol Cls adjCls
06-08-23 35.50 35.55 34.62 298,500 34.94 17.56
06-08-22 35.37 35.62 35.23 203,300 35.43 17.80
06-08-21 35.29 35.70 35.29 175,100 35.54 17.86
06-08-18 35.74 35.79 35.42 182,000 35.54 17.86
06-08-17 35.50 36.13 35.50 269,100 35.64 17.91
06-08-16 35.22 35.74 35.09 312,500 35.70 17.94
06-08-15 34.80 34.97 34.60 137,200 34.97 17.57
06-08-14 34.21 34.87 34.15 143,400 34.35 17.26
06-08-11 34.73 34.73 34.03 168,100 34.21 17.19
Date Open High Low Vol Cls adjCls
06-08-10 34.98 35.35 34.71 252,200 35.11 17.31
06-08-09 35.26 35.48 34.98 191,900 35.03 17.27
06-08-08 35.18 35.45 34.84 323,300 35.01 17.26
06-08-07 35.29 35.48 34.89 304,700 35.18 17.34
06-08-04 34.90 35.40 34.82 287,100 35.34 17.42
06-08-03 33.82 34.68 33.78 422,400 34.57 17.04
06-08-02 33.32 34.12 33.32 255,600 33.96 16.74
06-08-01 33.09 33.54 32.76 293,600 33.27 16.40
06-07-31 33.15 33.43 33.00 216,500 33.09 16.31
Date Open High Low Vol Cls adjCls
06-07-28 32.60 33.15 32.58 224,000 33.15 16.34
06-07-27 33.05 33.09 32.30 340,600 32.42 15.98
06-07-26 32.95 33.11 32.84 239,700 32.98 16.26
06-07-25 33.20 33.70 33.08 245,500 33.20 16.37
06-07-24 32.48 33.26 32.34 192,200 33.26 16.40
06-07-21 32.85 32.86 32.10 293,500 32.23 15.89
06-07-20 33.45 33.48 32.84 132,700 32.84 16.19
06-07-19 32.40 33.50 32.40 234,000 33.35 16.44
06-07-18 32.48 32.59 32.25 389,000 32.40 15.97
Date Open High Low Vol Cls adjCls
06-07-17 32.32 32.55 32.25 221,500 32.28 15.92
06-07-14 32.51 32.60 32.20 322,800 32.32 15.93
06-07-13 32.58 32.70 32.40 276,600 32.50 16.02
06-07-12 32.80 32.94 32.55 238,300 32.69 16.12
06-07-11 32.88 32.94 32.51 206,700 32.92 16.23
06-07-10 32.39 32.90 32.30 172,300 32.86 16.20
06-07-07 32.16 32.63 32.15 298,800 32.31 15.93
06-07-06 32.20 32.53 32.03 388,000 32.34 15.94
06-07-05 32.59 32.62 32.19 247,300 32.41 15.98
Date Open High Low Vol Cls adjCls
06-07-03 31.95 32.74 31.90 516,200 32.74 16.14
06-06-30 32.72 33.26 31.85 2,109,800 31.85 15.70
06-06-29 32.10 32.77 32.00 177,200 32.77 16.16
06-06-28 31.68 32.06 31.64 137,900 32.04 15.80
06-06-27 31.70 31.96 31.51 174,000 31.58 15.57
06-06-26 31.35 31.83 31.30 220,100 31.67 15.61
06-06-23 31.51 31.58 31.25 192,000 31.34 15.45
06-06-22 31.90 31.90 31.44 226,700 31.44 15.50
06-06-21 31.96 32.27 31.81 181,100 31.89 15.72
Date Open High Low Vol Cls adjCls
06-06-20 32.30 32.38 31.81 166,000 31.94 15.75
06-06-19 32.69 32.80 31.75 314,600 32.27 15.91
06-06-16 32.00 32.65 31.76 348,200 32.60 16.07
06-06-15 31.90 32.05 31.58 397,700 31.90 15.73
06-06-14 31.77 32.12 31.62 200,400 31.69 15.62
06-06-13 32.40 32.60 31.94 181,700 31.94 15.75
06-06-12 33.27 33.27 32.54 126,300 32.54 16.04
06-06-09 33.00 33.48 33.00 105,000 33.38 16.46
06-06-08 33.33 33.77 33.01 171,400 33.40 16.47
Date Open High Low Vol Cls adjCls
06-06-07 33.03 33.75 32.86 254,700 33.53 16.53
06-06-06 33.03 33.27 32.73 170,200 33.03 16.28
06-06-05 33.05 33.52 32.88 214,300 32.90 16.22
06-06-02 33.08 33.25 32.76 170,600 33.05 16.29
06-06-01 32.56 32.92 32.50 181,600 32.80 16.17
06-05-31 32.49 32.66 32.25 221,800 32.66 16.10
06-05-30 32.50 32.91 32.43 169,200 32.53 16.04
06-05-26 32.37 32.71 32.09 152,600 32.57 16.06
06-05-25 31.56 32.31 31.56 169,500 32.12 15.84
Date Open High Low Vol Cls adjCls
06-05-24 31.86 31.89 31.36 164,800 31.44 15.50
06-05-23 32.05 32.34 31.84 206,300 31.91 15.73
06-05-22 31.80 31.98 31.49 254,200 31.84 15.70
06-05-19 32.15 32.79 31.90 165,600 31.97 15.76
06-05-18 32.50 32.94 32.05 120,800 32.05 15.80
06-05-17 33.00 33.00 32.16 206,100 32.41 15.98
06-05-16 32.73 33.13 32.67 303,500 33.01 16.27
06-05-15 32.00 32.64 31.82 325,400 32.45 16.00
06-05-12 32.36 32.38 31.60 390,300 32.09 15.82
Date Open High Low Vol Cls adjCls
06-05-11 33.67 33.67 32.48 398,400 32.49 16.02
06-05-10 34.50 34.62 34.17 247,000 34.23 16.55
06-05-09 35.02 35.16 34.45 217,700 34.63 16.74
06-05-08 35.07 35.25 34.90 259,400 35.20 17.02
06-05-05 34.70 35.58 34.52 545,200 35.14 16.99
06-05-04 36.40 36.41 35.21 618,900 35.32 17.08
06-05-03 36.60 36.88 36.46 147,300 36.72 17.75
06-05-02 36.94 37.00 36.35 265,700 36.61 17.70
06-05-01 37.80 37.92 36.88 218,300 36.94 17.86
Date Open High Low Vol Cls adjCls
06-04-28 37.68 38.03 37.44 163,900 37.87 18.31
06-04-27 37.61 38.23 37.40 206,800 37.82 18.29
06-04-26 37.73 37.74 36.92 227,900 37.71 18.23
06-04-25 38.01 38.03 37.43 148,500 37.66 18.21
06-04-24 38.35 38.39 37.93 148,400 38.03 18.39
06-04-21 38.20 38.90 38.16 423,600 38.45 18.59
06-04-20 37.98 38.28 37.79 200,500 38.26 18.50
06-04-19 37.35 38.10 37.29 296,000 38.10 18.42
06-04-18 36.74 37.64 36.70 265,700 37.52 18.14
Date Open High Low Vol Cls adjCls
06-04-17 36.52 36.77 36.45 134,100 36.72 17.75
06-04-13 36.75 36.75 36.47 138,500 36.60 17.70
06-04-12 36.55 36.89 36.55 228,100 36.78 17.78
06-04-11 36.41 36.73 36.22 279,800 36.61 17.70
06-04-10 36.55 36.73 36.25 171,800 36.50 17.65
06-04-07 37.00 37.30 36.53 111,700 36.62 17.71
06-04-06 36.94 37.20 36.87 187,400 37.05 17.91
06-04-05 36.63 37.04 36.60 168,500 37.01 17.90
06-04-04 36.51 36.66 36.14 208,200 36.60 17.70
Date Open High Low Vol Cls adjCls
06-04-03 37.38 37.43 36.37 177,700 36.51 17.65
06-03-31 36.88 37.38 36.56 162,300 37.38 18.07
06-03-30 37.16 37.24 36.50 145,900 36.94 17.86
06-03-29 36.90 37.50 36.90 175,600 37.29 18.03
06-03-28 37.03 37.03 36.38 335,400 36.87 17.83
06-03-27 37.31 37.35 36.91 136,000 37.14 17.96
06-03-24 37.66 37.72 37.34 112,600 37.41 18.09
06-03-23 37.60 37.79 37.40 98,600 37.79 18.27
06-03-22 37.40 37.66 37.10 167,200 37.60 18.18
Date Open High Low Vol Cls adjCls
06-03-21 38.44 38.49 37.45 217,100 37.52 18.14
06-03-20 38.70 38.74 37.86 371,400 38.43 18.58
06-03-17 38.78 38.80 38.33 225,400 38.77 18.75
06-03-16 38.63 38.80 38.48 126,200 38.68 18.70
06-03-15 38.27 38.73 38.26 142,300 38.73 18.73
06-03-14 38.09 38.27 37.79 129,800 38.27 18.50
06-03-13 38.10 38.25 37.71 139,700 38.06 18.40
06-03-10 37.90 38.03 37.56 255,300 38.03 18.39
06-03-09 37.49 38.00 37.29 168,800 37.97 18.36
Date Open High Low Vol Cls adjCls
06-03-08 37.20 37.44 37.02 203,700 37.44 18.10
06-03-07 36.80 37.40 36.29 373,000 37.40 18.08
06-03-06 37.10 38.10 37.10 226,700 37.76 18.26
06-03-03 37.33 37.34 37.02 183,100 37.20 17.99
06-03-02 37.46 37.46 37.10 99,200 37.32 18.05
06-03-01 37.41 37.47 36.90 168,500 37.46 18.11
06-02-28 37.45 37.60 37.13 113,500 37.31 18.04
06-02-27 37.60 37.67 37.23 135,600 37.56 18.16
06-02-24 37.51 37.53 37.27 183,000 37.40 18.08
Date Open High Low Vol Cls adjCls
06-02-23 37.68 37.74 37.32 163,700 37.57 18.17
06-02-22 37.38 37.75 37.37 223,600 37.62 18.19
06-02-21 37.19 37.42 37.18 204,100 37.38 18.07
06-02-17 36.81 37.22 36.81 218,300 37.19 17.98
06-02-16 36.35 36.94 36.31 303,700 36.77 17.78
06-02-15 35.42 36.43 35.32 378,400 36.39 17.60
06-02-14 35.50 35.53 34.94 333,500 35.29 17.06
06-02-13 34.56 34.89 34.51 195,000 34.86 16.86
06-02-10 35.14 35.46 35.00 205,400 35.22 16.71
Date Open High Low Vol Cls adjCls
06-02-09 35.44 35.44 35.04 228,900 35.05 16.63
06-02-08 35.46 35.50 35.02 182,300 35.30 16.75
06-02-07 35.61 36.01 35.07 309,200 35.47 16.83
06-02-06 35.10 35.78 35.04 272,300 35.60 16.89
06-02-03 35.20 35.47 35.00 357,000 35.22 16.71
06-02-02 36.00 36.03 35.32 555,000 35.32 16.76
06-02-01 35.04 35.47 34.91 271,000 35.16 16.68
06-01-31 34.36 35.19 34.33 401,500 35.04 16.63
06-01-30 34.30 34.53 34.25 350,400 34.46 16.35
Date Open High Low Vol Cls adjCls
06-01-27 34.17 34.36 34.05 374,600 34.35 16.30
06-01-26 34.10 34.37 34.00 230,900 34.05 16.16
06-01-25 34.25 34.27 33.95 186,500 33.96 16.11
06-01-24 34.25 34.41 34.16 272,600 34.23 16.24
06-01-23 33.70 34.28 33.70 233,800 34.19 16.22
06-01-20 34.56 34.56 33.55 229,100 33.58 15.93
06-01-19 33.90 34.54 33.90 202,500 34.48 16.36
06-01-18 33.80 34.09 33.63 224,800 33.99 16.13
06-01-17 33.54 33.92 33.25 254,300 33.83 16.05
Date Open High Low Vol Cls adjCls
06-01-13 34.31 34.31 33.70 178,900 33.90 16.08
06-01-12 34.48 34.48 34.18 179,000 34.36 16.30
06-01-11 34.64 34.70 34.18 202,500 34.39 16.32
06-01-10 34.25 34.80 34.03 268,100 34.48 16.36
06-01-09 33.56 34.29 33.56 282,100 34.25 16.25
06-01-06 34.20 34.20 33.62 365,100 33.72 16.00
06-01-05 33.79 34.21 33.79 259,500 33.95 16.11
06-01-04 33.40 33.83 33.37 361,800 33.78 16.03
06-01-03 33.42 33.74 32.96 432,600 33.43 15.86
Date Open High Low Vol Cls adjCls
05-12-30 33.42 33.42 33.11 171,000 33.27 15.79
05-12-29 33.55 33.69 33.10 226,600 33.36 15.83
05-12-28 33.47 33.60 33.22 255,400 33.39 15.84
05-12-27 33.58 33.68 33.36 166,900 33.37 15.83
05-12-23 33.33 33.66 33.33 170,000 33.43 15.86
05-12-22 33.25 33.44 33.01 234,400 33.34 15.82
05-12-21 33.25 33.56 33.17 261,600 33.34 15.82
05-12-20 33.15 33.42 32.72 406,900 33.13 15.72
05-12-19 33.51 33.56 33.25 299,600 33.26 15.78
Date Open High Low Vol Cls adjCls
05-12-16 33.35 33.70 33.35 399,600 33.51 15.90
05-12-15 34.16 34.34 33.34 370,700 33.35 15.82
05-12-14 33.81 34.35 33.81 337,000 34.09 16.17
05-12-13 33.61 34.17 33.61 233,100 34.06 16.16
05-12-12 34.21 34.50 33.90 245,500 33.91 16.09
05-12-09 33.96 34.40 33.75 285,300 34.22 16.24
05-12-08 35.00 35.00 33.65 600,200 33.87 16.07
05-12-07 34.13 34.25 33.82 480,400 33.93 16.10
05-12-06 33.70 34.10 33.65 797,000 34.00 16.13
Date Open High Low Vol Cls adjCls
05-12-05 32.50 32.94 31.01 1,108,900 32.80 15.56
05-12-02 35.23 35.23 32.15 1,440,800 32.47 15.41
05-12-01 35.40 35.45 35.20 404,800 35.25 16.72
05-11-30 35.95 36.05 34.80 460,100 35.02 16.62
05-11-29 36.40 36.41 35.93 180,200 36.03 17.09
05-11-28 36.70 36.72 36.12 268,500 36.15 17.15
05-11-25 36.60 36.70 36.40 114,800 36.57 17.35
05-11-23 36.31 36.73 36.30 268,400 36.50 17.32
05-11-22 36.69 36.75 36.33 358,900 36.33 17.24
Date Open High Low Vol Cls adjCls
05-11-21 36.53 37.01 36.30 357,200 36.75 17.44
05-11-18 36.31 36.88 36.26 260,800 36.63 17.38
05-11-17 36.34 36.63 36.14 281,600 36.30 17.22
05-11-16 36.48 36.80 36.00 230,900 36.34 17.24
05-11-15 37.22 37.35 36.74 237,800 36.77 17.45
05-11-14 37.91 38.16 37.63 262,500 37.88 17.66
05-11-11 37.71 38.28 37.71 200,800 37.99 17.71
05-11-10 37.80 37.92 37.37 308,400 37.88 17.66
05-11-09 37.11 37.78 37.11 268,700 37.62 17.54
Date Open High Low Vol Cls adjCls
05-11-08 37.25 37.41 36.86 136,100 37.14 17.31
05-11-07 37.40 37.50 37.02 140,400 37.41 17.44
05-11-04 37.31 37.37 36.83 149,400 37.26 17.37
05-11-03 37.41 37.79 37.09 150,800 37.31 17.39
05-11-02 36.70 37.39 36.50 148,000 37.37 17.42
05-11-01 37.70 37.71 36.49 248,600 36.76 17.14
05-10-31 37.93 38.44 37.69 161,200 37.84 17.64
05-10-28 37.07 38.06 37.07 111,600 38.05 17.74
05-10-27 37.67 37.69 37.01 98,200 37.03 17.26
Date Open High Low Vol Cls adjCls
05-10-26 38.02 38.10 37.26 147,300 37.63 17.54
05-10-25 38.51 38.70 37.87 120,900 38.09 17.76
05-10-24 37.90 38.55 37.90 95,000 38.52 17.96
05-10-21 37.41 38.25 37.40 84,900 38.04 17.73
05-10-20 38.18 38.18 37.18 104,600 37.40 17.44
05-10-19 37.35 38.25 37.03 101,100 38.24 17.83
05-10-18 38.04 38.04 37.38 113,300 37.40 17.44
05-10-17 37.80 38.00 37.60 104,700 38.00 17.72
05-10-14 36.99 37.75 36.85 180,500 37.74 17.59
Date Open High Low Vol Cls adjCls
05-10-13 36.95 36.97 36.30 154,600 36.76 17.14
05-10-12 37.62 37.64 36.51 183,800 36.90 17.20
05-10-11 37.81 38.30 37.64 102,200 37.69 17.57
05-10-10 38.60 38.61 37.80 91,700 37.81 17.63
05-10-07 38.83 38.83 38.30 87,200 38.70 18.04
05-10-06 38.91 39.14 38.51 172,400 38.83 18.10
05-10-05 39.23 39.37 38.94 138,200 39.01 18.19
05-10-04 39.86 40.15 39.41 105,800 39.42 18.38
05-10-03 40.14 40.19 39.66 156,000 40.11 18.70
Date Open High Low Vol Cls adjCls
05-09-30 39.49 40.16 39.47 156,000 40.14 18.71
05-09-29 38.75 39.48 38.47 138,300 39.47 18.40
05-09-28 39.36 39.52 38.50 125,500 38.76 18.07
05-09-27 39.56 39.56 38.83 130,700 39.36 18.35
05-09-26 38.95 39.54 38.95 168,000 39.54 18.43
05-09-23 38.70 39.14 38.38 89,400 38.95 18.16
05-09-22 38.60 38.98 38.14 181,200 38.86 18.12
05-09-21 39.20 39.20 38.73 164,800 38.82 18.10
05-09-20 39.20 39.35 39.12 191,100 39.26 18.30
Date Open High Low Vol Cls adjCls
05-09-19 39.22 39.27 38.95 142,400 39.17 18.26
05-09-16 39.30 39.57 39.06 182,300 39.25 18.30
05-09-15 39.14 39.40 39.01 145,300 39.24 18.29
05-09-14 38.64 39.20 38.64 178,200 39.14 18.25
05-09-13 39.03 39.17 38.61 94,400 38.64 18.01
05-09-12 39.15 39.35 38.97 59,000 39.11 18.23
05-09-09 39.06 39.30 38.89 73,700 39.25 18.30
05-09-08 39.00 39.17 38.82 73,800 39.07 18.21
05-09-07 39.46 39.56 39.03 95,700 39.09 18.22
Date Open High Low Vol Cls adjCls
05-09-06 38.70 39.61 38.70 132,500 39.54 18.43
05-09-02 39.00 39.06 38.53 155,200 38.81 18.09
05-09-01 38.70 39.53 38.55 178,500 38.77 18.07
05-08-31 37.64 38.71 37.50 228,100 38.70 18.04
05-08-30 37.55 37.70 37.41 113,600 37.55 17.51
05-08-29 37.75 37.84 37.37 129,500 37.62 17.54
05-08-26 38.45 38.49 37.75 147,600 37.79 17.62
05-08-25 38.23 38.58 38.15 108,100 38.40 17.90
05-08-24 37.80 38.49 37.80 140,600 38.16 17.79
Date Open High Low Vol Cls adjCls
05-08-23 37.61 38.13 37.61 102,600 37.86 17.65
05-08-22 37.71 37.80 37.50 174,600 37.61 17.53
05-08-19 37.68 37.73 37.36 128,900 37.59 17.52
05-08-18 37.67 37.88 37.52 160,600 37.73 17.59
05-08-17 38.20 38.29 37.65 148,600 37.66 17.56
05-08-16 38.11 38.49 38.05 104,500 38.25 17.83
05-08-15 38.45 38.55 38.10 203,700 38.15 17.79
05-08-12 38.27 38.50 38.00 121,600 38.45 17.93
05-08-11 38.06 38.39 37.93 175,000 38.34 17.87
Date Open High Low Vol Cls adjCls
05-08-10 38.67 39.18 38.52 134,400 38.72 17.74
05-08-09 38.00 39.30 38.00 170,900 38.43 17.61
05-08-08 38.95 38.96 37.95 337,300 38.08 17.45
05-08-05 40.37 40.37 38.65 346,100 39.10 17.92
05-08-04 41.24 41.24 40.15 155,800 40.37 18.50
05-08-03 41.17 41.25 40.75 102,600 41.24 18.90
05-08-02 40.69 41.16 40.56 118,200 41.15 18.86
05-08-01 40.92 41.01 40.58 169,200 40.60 18.60
05-07-29 41.23 41.23 40.71 151,000 40.86 18.72
Date Open High Low Vol Cls adjCls
05-07-28 40.84 41.36 40.72 111,000 41.23 18.89
05-07-27 40.85 40.96 40.23 99,400 40.88 18.73
05-07-26 40.43 40.95 40.42 102,400 40.77 18.68
05-07-25 40.26 40.73 40.25 109,900 40.40 18.51
05-07-22 39.85 40.22 39.67 288,200 40.21 18.43
05-07-21 40.93 40.95 39.79 189,500 39.80 18.24
05-07-20 40.40 41.03 40.30 96,800 41.02 18.80
05-07-19 40.30 40.52 40.22 79,200 40.50 18.56
05-07-18 39.91 40.33 39.77 127,600 40.17 18.41
Date Open High Low Vol Cls adjCls
05-07-15 39.90 40.05 39.55 136,900 39.97 18.32
05-07-14 40.63 40.69 39.34 175,500 39.81 18.24
05-07-13 40.64 40.71 40.46 182,400 40.63 18.62
05-07-12 40.54 40.66 40.38 227,200 40.63 18.62
05-07-11 40.40 40.88 40.33 320,000 40.60 18.60
05-07-08 39.50 40.62 39.50 243,200 40.52 18.57
05-07-07 38.95 39.66 38.80 211,100 39.50 18.10
05-07-06 39.25 39.49 39.04 204,500 39.05 17.89
05-07-05 39.00 39.51 39.00 102,500 39.50 18.10
Date Open High Low Vol Cls adjCls
05-07-01 38.68 39.00 38.68 171,800 39.00 17.87
05-06-30 38.61 38.91 38.44 326,200 38.61 17.69
05-06-29 38.50 38.70 38.41 264,400 38.61 17.69
05-06-28 38.30 38.40 37.97 285,700 38.40 17.60
05-06-27 39.00 39.17 38.14 322,800 38.40 17.60
05-06-24 38.80 39.20 38.04 1,106,900 39.00 17.87
05-06-23 38.99 39.22 38.80 242,800 38.95 17.85
05-06-22 39.09 39.24 38.62 225,300 38.99 17.87
05-06-21 39.15 39.22 38.69 204,300 39.00 17.87
Date Open High Low Vol Cls adjCls
05-06-20 38.35 39.19 38.23 297,100 39.18 17.95
05-06-17 37.75 38.88 37.67 388,400 38.49 17.64
05-06-16 37.95 37.99 37.02 458,400 37.78 17.31
05-06-15 39.12 39.15 38.12 648,700 38.25 17.53
05-06-14 38.35 39.13 38.26 230,600 39.12 17.93
05-06-13 39.08 39.43 38.99 224,200 39.24 17.98
05-06-10 39.34 39.55 39.11 107,800 39.23 17.98
05-06-09 39.22 39.51 39.08 111,300 39.49 18.10
05-06-08 39.42 39.91 39.34 150,100 39.35 18.03
Date Open High Low Vol Cls adjCls
05-06-07 39.40 39.87 39.38 199,200 39.53 18.11
05-06-06 38.98 39.38 38.94 193,600 39.37 18.04
05-06-03 39.48 39.87 38.90 264,800 39.00 17.87
05-06-02 39.73 39.85 39.36 115,200 39.39 18.05
05-06-01 39.18 39.55 39.18 216,600 39.55 18.12
05-05-31 38.30 39.20 38.30 176,400 39.09 17.91
05-05-27 38.37 38.48 38.16 117,700 38.45 17.62
05-05-26 38.19 38.64 38.13 138,500 38.17 17.49
05-05-25 38.73 38.73 38.14 236,000 38.15 17.48
Date Open High Low Vol Cls adjCls
05-05-24 39.10 39.10 38.60 166,700 38.78 17.77
05-05-23 39.15 39.42 39.02 152,200 39.33 18.02
05-05-20 39.11 39.29 38.70 101,800 39.29 18.00
05-05-19 38.64 39.18 38.59 130,300 39.12 17.93
05-05-18 38.25 38.68 38.15 320,100 38.68 17.73
05-05-17 38.01 38.25 37.84 193,700 38.22 17.51
05-05-16 37.44 38.26 37.44 180,800 38.26 17.53
05-05-13 37.65 37.77 37.21 191,800 37.34 17.11
05-05-12 38.08 38.18 37.31 244,500 37.40 17.14
Date Open High Low Vol Cls adjCls
05-05-11 38.90 38.91 38.19 249,800 38.56 17.37
05-05-10 38.80 38.81 38.32 212,400 38.70 17.43
05-05-09 38.05 39.03 38.05 154,800 39.03 17.58
05-05-06 38.89 38.89 37.96 216,500 37.97 17.10
05-05-05 38.75 38.89 38.51 147,600 38.79 17.47
05-05-04 38.32 38.60 38.10 192,500 38.58 17.38
05-05-03 38.65 38.65 38.05 174,800 38.27 17.24
05-05-02 38.70 38.72 37.99 160,800 38.59 17.38
05-04-29 38.24 38.61 37.94 203,500 38.61 17.39
Date Open High Low Vol Cls adjCls
05-04-28 38.30 38.43 38.03 169,600 38.19 17.20
05-04-27 38.20 38.48 37.90 243,800 38.38 17.29
05-04-26 38.48 38.48 37.99 208,000 38.25 17.23
05-04-25 37.81 38.37 37.75 153,400 38.30 17.25
05-04-22 38.00 38.04 37.54 183,000 37.95 17.10
05-04-21 37.98 38.03 37.50 167,200 37.97 17.10
05-04-20 38.16 38.16 37.53 241,400 37.73 17.00
05-04-19 37.85 38.16 37.69 202,000 38.16 17.19
05-04-18 37.25 37.86 37.18 232,900 37.85 17.05
Date Open High Low Vol Cls adjCls
05-04-15 36.93 37.31 36.65 362,500 37.24 16.78
05-04-14 37.29 37.46 36.82 142,700 36.92 16.63
05-04-13 37.70 37.82 37.17 154,200 37.28 16.79
05-04-12 36.82 37.60 36.60 179,400 37.59 16.93
05-04-11 37.10 37.10 36.72 104,800 36.82 16.59
05-04-08 37.27 37.27 36.82 277,000 37.05 16.69
05-04-07 36.65 37.27 36.35 194,800 37.27 16.79
05-04-06 36.50 36.87 36.40 130,500 36.62 16.50
05-04-05 36.27 36.60 36.19 141,100 36.33 16.37
Date Open High Low Vol Cls adjCls
05-04-04 36.25 36.45 35.83 161,600 36.37 16.38
05-04-01 36.61 36.96 36.10 178,100 36.45 16.42
05-03-31 36.63 36.75 36.30 199,300 36.44 16.41
05-03-30 35.90 36.53 35.90 178,900 36.46 16.42
05-03-29 35.93 36.32 35.63 171,600 35.84 16.14
05-03-28 36.10 36.46 35.75 227,600 35.93 16.19
05-03-24 35.66 36.26 35.47 295,400 36.20 16.31
05-03-23 35.71 36.03 35.25 304,400 35.60 16.04
05-03-22 36.08 36.52 35.81 243,400 35.83 16.14
Date Open High Low Vol Cls adjCls
05-03-21 36.33 36.35 35.92 220,500 36.20 16.31
05-03-18 36.90 36.90 36.15 314,100 36.38 16.39
05-03-17 36.45 36.80 36.40 130,300 36.69 16.53
05-03-16 36.54 36.78 36.26 143,100 36.33 16.37
05-03-15 36.98 37.45 36.48 178,700 36.53 16.46
05-03-14 36.25 36.88 36.24 192,800 36.81 16.58
05-03-11 36.67 36.67 36.15 153,300 36.19 16.30
05-03-10 36.48 36.67 36.14 182,000 36.67 16.52
05-03-09 37.09 37.09 36.15 239,400 36.24 16.32
Date Open High Low Vol Cls adjCls
05-03-08 37.30 37.39 36.95 153,800 37.18 16.75
05-03-07 37.55 37.97 37.16 209,000 37.42 16.86
05-03-04 37.00 37.50 36.90 211,500 37.45 16.87
05-03-03 37.04 37.04 36.36 180,800 36.50 16.44
05-03-02 37.21 37.21 36.51 189,700 36.80 16.58
05-03-01 36.85 37.27 36.81 223,900 37.12 16.72
05-02-28 37.00 37.00 36.07 216,400 36.80 16.58
05-02-25 36.20 36.83 36.10 155,900 36.83 16.59
05-02-24 36.36 36.36 36.00 139,400 36.25 16.33
Date Open High Low Vol Cls adjCls
05-02-23 36.35 36.79 35.98 229,900 36.21 16.31
05-02-22 37.02 37.03 35.99 327,500 36.01 16.22
05-02-18 38.10 38.10 37.22 215,400 37.37 16.83
05-02-17 38.19 38.22 37.89 178,500 38.10 17.16
05-02-16 37.81 38.26 37.61 196,900 38.23 17.22
05-02-15 37.19 37.80 37.14 173,900 37.80 17.03
05-02-14 37.44 37.49 36.91 277,100 37.33 16.82
05-02-11 37.20 37.58 36.90 197,800 37.41 16.85
05-02-10 37.45 37.45 36.94 648,100 37.38 16.84
Date Open High Low Vol Cls adjCls
05-02-09 37.90 38.10 37.84 372,800 38.02 16.83
05-02-08 37.55 37.75 37.12 374,100 37.75 16.71
05-02-07 37.75 37.80 37.30 282,500 37.50 16.60
05-02-04 36.90 37.58 36.84 273,200 37.58 16.64
05-02-03 36.95 37.00 36.68 173,900 36.79 16.29
05-02-02 36.48 36.93 36.28 277,700 36.93 16.35
05-02-01 36.61 36.61 35.87 556,800 36.34 16.09
05-01-31 36.60 36.81 35.72 378,800 36.47 16.15
05-01-28 35.97 36.31 35.72 225,200 36.31 16.08
Date Open High Low Vol Cls adjCls
05-01-27 36.74 36.84 35.96 254,800 35.96 15.92
05-01-26 36.19 36.60 36.01 203,600 36.58 16.20
05-01-25 37.15 37.44 36.25 216,200 36.26 16.05
05-01-24 38.37 38.37 36.90 297,400 36.93 16.35
05-01-21 37.31 37.90 36.97 269,600 37.46 16.59
05-01-20 36.92 37.13 36.41 218,100 37.02 16.39
05-01-19 37.15 37.51 36.52 246,000 36.89 16.33
05-01-18 36.70 36.98 36.50 260,800 36.86 16.32
05-01-14 36.17 36.80 36.17 204,600 36.69 16.25
Date Open High Low Vol Cls adjCls
05-01-13 35.90 37.15 35.90 294,500 36.19 16.02
05-01-12 36.50 36.50 35.59 320,000 35.97 15.93
05-01-11 37.09 37.11 36.40 211,300 36.59 16.20
05-01-10 37.22 37.50 37.01 199,700 37.03 16.40
05-01-07 37.63 37.65 37.15 198,400 37.18 16.46
05-01-06 37.52 37.87 37.01 461,200 37.40 16.56
05-01-05 39.20 39.23 36.56 538,000 37.40 16.56
05-01-04 39.86 40.17 39.22 206,100 39.35 17.42
05-01-03 40.65 41.03 39.75 256,500 39.78 17.61
Date Open High Low Vol Cls adjCls
04-12-31 40.70 41.04 40.56 188,900 40.70 18.02
04-12-30 40.90 40.90 40.47 217,900 40.60 17.98
04-12-29 40.84 41.09 40.70 92,100 40.80 18.06
04-12-28 40.85 41.11 40.62 101,900 40.80 18.06
04-12-27 40.75 41.00 40.57 142,500 40.83 18.08
04-12-23 41.30 41.46 40.79 121,100 40.83 18.08
04-12-22 41.45 41.70 41.00 195,200 41.23 18.26
04-12-21 40.80 41.36 40.80 153,900 41.29 18.28
04-12-20 41.00 41.10 40.25 226,800 40.55 17.95
Date Open High Low Vol Cls adjCls
04-12-17 40.85 41.00 40.27 226,400 41.00 18.15
04-12-16 41.55 41.83 40.79 176,800 40.84 18.08
04-12-15 41.75 42.08 41.29 174,100 41.67 18.45
04-12-14 41.51 41.77 41.09 140,800 41.77 18.49
04-12-13 42.11 42.11 41.39 115,100 41.54 18.39
04-12-10 41.50 42.03 41.32 107,300 41.86 18.53
04-12-09 41.57 41.58 40.94 141,500 41.58 18.41
04-12-08 40.92 41.59 40.92 150,200 41.54 18.39
04-12-07 42.10 42.10 40.83 152,200 40.83 18.08
Date Open High Low Vol Cls adjCls
04-12-06 41.88 42.10 41.57 180,500 42.06 18.62
04-12-03 41.63 41.98 41.42 184,600 41.98 18.59
04-12-02 41.70 41.75 40.82 227,500 41.38 18.32
04-12-01 40.85 41.75 40.69 289,900 41.70 18.46
04-11-30 40.50 40.75 40.35 190,500 40.70 18.02
04-11-29 40.02 40.45 39.68 202,200 40.30 17.84
04-11-26 40.60 40.69 39.71 63,500 39.77 17.61
04-11-24 40.05 40.44 39.94 119,400 40.40 17.89
04-11-23 39.63 39.82 39.09 144,600 39.82 17.63
Date Open High Low Vol Cls adjCls
04-11-22 38.67 39.43 38.67 158,300 39.43 17.46
04-11-19 39.34 39.40 38.56 201,300 38.67 17.12
04-11-18 39.66 40.08 39.03 222,200 39.34 17.42
04-11-17 40.75 41.25 39.51 195,500 39.81 17.63
04-11-16 41.03 41.26 40.55 174,500 40.80 18.06
04-11-15 40.69 41.00 40.30 150,500 41.00 18.15
04-11-12 39.59 40.76 39.40 118,900 40.72 18.03
04-11-11 38.97 39.58 38.40 139,500 39.58 17.52
04-11-10 38.50 38.99 38.46 392,400 38.97 17.25
Date Open High Low Vol Cls adjCls
04-11-09 39.75 40.00 39.43 235,100 39.60 17.25
04-11-08 39.48 39.60 39.00 223,500 39.42 17.17
04-11-05 41.18 41.25 39.34 404,500 39.48 17.20
04-11-04 40.56 41.28 40.56 118,000 41.18 17.94
04-11-03 40.20 40.63 40.20 176,000 40.56 17.67
04-11-02 40.70 40.71 39.55 254,800 39.55 17.23
04-11-01 40.18 40.95 39.60 270,200 40.88 17.81
04-10-29 41.65 41.79 40.35 169,800 40.35 17.57
04-10-28 41.60 41.70 41.15 109,000 41.70 18.16
Date Open High Low Vol Cls adjCls
04-10-27 41.24 41.63 40.94 162,100 41.63 18.13
04-10-26 40.24 41.22 39.91 119,400 41.22 17.95
04-10-25 40.00 40.30 39.77 110,200 40.25 17.53
04-10-22 40.95 41.13 39.99 125,800 40.11 17.47
04-10-21 40.05 40.92 39.86 111,000 40.92 17.82
04-10-20 40.70 40.70 39.61 172,500 40.07 17.45
04-10-19 41.02 41.25 40.66 143,700 40.67 17.71
04-10-18 40.36 40.95 40.06 121,200 40.83 17.78
04-10-15 39.94 40.40 39.78 115,700 40.36 17.58
Date Open High Low Vol Cls adjCls
04-10-14 39.50 39.96 39.15 110,900 39.96 17.40
04-10-13 40.17 40.25 39.55 95,100 39.60 17.25
04-10-12 39.24 40.15 39.18 127,200 40.15 17.49
04-10-11 39.50 39.75 39.36 70,800 39.40 17.16
04-10-08 39.60 40.00 39.49 106,300 39.54 17.22
04-10-07 40.31 40.31 39.55 119,300 39.55 17.23
04-10-06 39.94 40.31 39.85 116,300 40.31 17.56
04-10-05 39.90 40.13 39.60 128,700 39.94 17.40
04-10-04 39.98 40.22 39.85 136,000 39.90 17.38
Date Open High Low Vol Cls adjCls
04-10-01 39.09 39.95 38.91 148,300 39.95 17.40
04-09-30 38.71 39.20 38.61 148,400 39.04 17.00
04-09-29 38.55 38.83 38.38 167,100 38.71 16.86
04-09-28 37.90 38.45 37.78 133,500 38.45 16.75
04-09-27 38.25 38.26 37.94 101,500 37.96 16.53
04-09-24 38.28 38.44 38.15 82,000 38.30 16.68
04-09-23 38.34 38.69 38.13 148,300 38.33 16.69
04-09-22 38.56 38.76 37.87 234,600 38.38 16.72
04-09-21 37.99 38.82 37.97 173,400 38.58 16.80
Date Open High Low Vol Cls adjCls
04-09-20 38.69 38.75 37.97 113,600 37.98 16.54
04-09-17 40.00 40.03 38.52 262,400 38.77 16.89
04-09-16 38.30 39.19 38.30 174,300 39.17 17.06
04-09-15 37.77 38.47 37.60 112,000 38.27 16.67
04-09-14 38.17 38.20 37.70 136,400 37.70 16.42
04-09-13 39.02 39.02 38.15 159,700 38.16 16.62
04-09-10 38.74 39.04 38.08 151,500 39.03 17.00
04-09-09 38.96 39.06 38.54 209,700 38.66 16.84
04-09-08 39.10 39.33 38.90 197,000 38.96 16.97
Date Open High Low Vol Cls adjCls
04-09-07 38.52 39.14 38.46 201,800 39.13 17.04
04-09-03 38.40 38.50 37.95 196,500 38.46 16.75
04-09-02 37.97 38.32 37.84 167,400 38.28 16.67
04-09-01 37.74 38.01 37.22 235,400 37.75 16.44
04-08-31 37.92 38.00 37.61 267,900 37.75 16.44
04-08-30 37.37 37.68 37.01 212,200 37.68 16.41
04-08-27 36.85 37.33 36.80 229,000 37.29 16.24
04-08-26 36.70 36.89 36.70 141,800 36.84 16.05
04-08-25 37.15 37.15 36.69 149,900 36.70 15.98
Date Open High Low Vol Cls adjCls
04-08-24 37.13 37.30 36.74 177,200 37.15 16.18
04-08-23 37.32 37.32 36.86 149,700 36.93 16.08
04-08-20 36.66 37.40 36.60 201,200 37.40 16.29
04-08-19 36.95 36.95 36.45 130,900 36.46 15.88
04-08-18 36.58 37.00 36.45 183,200 37.00 16.12
04-08-17 36.35 36.72 36.30 185,700 36.63 15.95
04-08-16 35.70 36.31 35.65 166,400 36.30 15.81
04-08-13 36.03 36.06 35.47 112,900 35.55 15.48
04-08-12 36.09 36.09 35.53 168,500 35.69 15.54
Date Open High Low Vol Cls adjCls
04-08-11 36.78 36.78 36.13 221,700 36.74 15.72
04-08-10 36.11 36.78 36.09 289,600 36.67 15.69
04-08-09 36.38 36.67 35.94 145,700 35.96 15.39
04-08-06 35.80 36.74 35.71 279,000 36.23 15.51
04-08-05 36.83 36.83 35.90 189,900 35.97 15.39
04-08-04 36.30 36.83 36.20 213,300 36.67 15.69
04-08-03 36.60 36.69 36.13 283,200 36.30 15.54
04-08-02 36.52 36.74 36.14 374,500 36.70 15.71
04-07-30 36.45 36.55 36.12 197,900 36.12 15.46
Date Open High Low Vol Cls adjCls
04-07-29 36.24 36.38 36.10 214,300 36.30 15.54
04-07-28 36.12 36.39 35.94 343,700 36.15 15.47
04-07-27 36.25 36.55 36.15 267,400 36.31 15.54
04-07-26 37.01 37.04 36.24 349,400 36.25 15.51
04-07-23 36.30 37.15 36.00 802,300 37.05 15.86
04-07-22 37.20 37.35 36.22 291,800 36.33 15.55
04-07-21 37.96 37.96 37.13 230,600 37.14 15.89
04-07-20 38.65 38.65 37.89 402,600 37.95 16.24
04-07-19 38.71 38.94 38.52 106,000 38.72 16.57
Date Open High Low Vol Cls adjCls
04-07-16 39.00 39.12 38.61 118,600 38.61 16.52
04-07-15 38.42 38.93 38.35 132,000 38.77 16.59
04-07-14 38.38 38.61 38.04 161,800 38.17 16.34
04-07-13 38.78 38.98 38.40 185,500 38.43 16.45
04-07-12 38.12 38.78 37.82 142,700 38.78 16.60
04-07-09 37.85 38.31 37.65 141,400 38.12 16.31
04-07-08 38.75 38.75 37.59 175,300 37.60 16.09
04-07-07 38.25 38.83 38.25 181,500 38.75 16.58
04-07-06 38.47 38.50 37.76 216,000 38.20 16.35
Date Open High Low Vol Cls adjCls
04-07-02 37.90 38.63 37.90 205,900 38.47 16.46
04-07-01 37.48 37.85 37.16 183,500 37.65 16.11
04-06-30 37.21 38.08 37.21 253,000 37.48 16.04
04-06-29 37.93 38.13 37.20 294,400 37.21 15.92
04-06-28 38.05 38.40 38.05 206,900 38.18 16.34
04-06-25 38.29 38.55 37.92 990,400 37.95 16.24
04-06-24 38.35 38.72 38.19 187,400 38.39 16.43
04-06-23 37.46 38.48 37.38 219,100 38.45 16.46
04-06-22 37.93 37.93 37.17 268,400 37.51 16.05
Date Open High Low Vol Cls adjCls
04-06-21 37.60 37.93 37.55 140,200 37.93 16.23
04-06-18 37.31 37.59 37.21 200,000 37.51 16.05
04-06-17 37.60 37.64 37.19 264,700 37.26 15.95
04-06-16 37.13 37.81 37.08 136,900 37.70 16.13
04-06-15 36.62 37.34 36.62 133,800 37.25 15.94
04-06-14 36.81 36.82 36.17 146,800 36.48 15.61
04-06-10 37.19 37.22 36.74 77,800 36.93 15.80
04-06-09 37.39 37.50 37.05 107,900 37.07 15.86
04-06-08 37.29 37.39 37.02 122,400 37.39 16.00
Date Open High Low Vol Cls adjCls
04-06-07 36.88 37.27 36.78 142,700 37.09 15.87
04-06-04 36.62 36.99 36.39 115,200 36.40 15.58
04-06-03 36.95 36.95 36.11 92,400 36.37 15.57
04-06-02 36.46 36.75 36.21 130,600 36.70 15.71
04-06-01 36.56 36.58 35.78 189,600 36.24 15.51
04-05-28 36.19 36.69 36.16 120,600 36.55 15.64
04-05-27 36.14 36.40 35.91 142,100 36.10 15.45
04-05-26 35.49 35.95 34.97 150,000 35.92 15.37
04-05-25 34.17 35.50 34.17 182,300 35.49 15.19
Date Open High Low Vol Cls adjCls
04-05-24 33.99 34.34 33.99 173,100 34.27 14.67
04-05-21 33.62 34.10 33.62 174,000 33.74 14.44
04-05-20 32.87 33.68 32.75 393,600 33.62 14.39
04-05-19 34.10 34.54 32.80 211,200 32.87 14.07
04-05-18 33.70 34.03 33.70 318,400 34.00 14.55
04-05-17 33.60 34.05 33.00 216,000 33.55 14.36
04-05-14 33.42 34.00 33.30 131,000 33.78 14.46
04-05-13 33.36 33.90 33.13 285,100 33.46 14.32
04-05-12 33.35 33.61 32.76 212,900 33.45 14.32
Date Open High Low Vol Cls adjCls
04-05-11 33.75 34.35 33.75 381,000 33.91 14.24
04-05-10 34.60 34.63 32.45 520,600 33.69 14.15
04-05-07 36.00 36.01 34.76 197,100 34.77 14.60
04-05-06 36.55 36.55 35.58 165,500 36.10 15.16
04-05-05 37.00 37.09 36.54 161,900 36.55 15.35
04-05-04 36.16 37.06 36.16 178,300 36.65 15.39
04-05-03 35.45 36.35 35.05 276,600 36.06 15.14
04-04-30 36.34 36.34 35.74 168,400 35.85 15.06
04-04-29 36.95 37.26 36.00 187,200 36.34 15.26
Date Open High Low Vol Cls adjCls
04-04-28 37.30 37.30 36.87 178,800 36.95 15.52
04-04-27 36.40 37.30 36.40 186,600 37.30 15.66
04-04-26 35.35 36.63 35.35 126,900 36.33 15.26
04-04-23 36.35 36.43 35.85 143,900 35.85 15.06
04-04-22 35.88 36.98 35.80 117,200 36.60 15.37
04-04-21 35.25 36.01 35.25 161,800 35.87 15.06
04-04-20 37.06 37.27 35.52 142,200 35.52 14.92
04-04-19 37.52 37.52 36.61 124,200 37.14 15.60
04-04-16 36.70 37.88 36.44 213,900 37.27 15.65
Date Open High Low Vol Cls adjCls
04-04-15 35.35 36.80 35.35 229,900 36.76 15.44
04-04-14 34.50 36.07 34.50 491,600 35.34 14.84
04-04-13 35.30 36.91 34.51 629,700 35.46 14.89
04-04-12 37.78 37.78 36.68 716,700 36.74 15.43
04-04-08 37.82 38.13 37.38 208,600 37.85 15.90
04-04-07 37.28 38.51 36.89 577,000 37.82 15.88
04-04-06 38.75 38.92 36.35 1,015,000 37.18 15.61
04-04-05 43.45 43.45 40.11 376,800 40.11 16.84
04-04-02 43.50 44.03 43.49 275,200 43.66 18.34
Date Open High Low Vol Cls adjCls
04-04-01 42.50 43.60 42.50 217,600 43.49 18.26
04-03-31 42.13 42.70 42.06 189,100 42.70 17.93
04-03-30 41.95 42.14 41.83 112,200 42.13 17.69
04-03-29 41.61 41.95 41.57 88,000 41.95 17.62
04-03-26 41.97 42.00 41.67 178,000 41.68 17.50
04-03-25 41.35 42.00 41.35 107,300 41.93 17.61
04-03-24 42.15 42.15 41.60 73,400 41.60 17.47
04-03-23 42.08 42.15 41.71 138,600 42.00 17.64
04-03-22 42.61 42.72 41.99 128,400 42.00 17.64
Date Open High Low Vol Cls adjCls
04-03-19 42.33 43.15 42.17 110,800 42.83 17.99
04-03-18 42.24 42.42 41.91 86,300 42.33 17.78
04-03-17 41.51 42.14 41.43 152,300 42.14 17.70
04-03-16 41.20 41.52 41.20 106,600 41.31 17.35
04-03-15 41.50 41.50 41.09 146,800 41.12 17.27
04-03-12 40.05 41.50 40.05 191,100 41.50 17.43
04-03-11 40.37 40.74 39.75 196,500 40.10 16.84
04-03-10 40.90 40.90 40.62 87,200 40.62 17.06
04-03-09 41.22 41.22 40.70 66,000 40.95 17.20
Date Open High Low Vol Cls adjCls
04-03-08 41.50 41.53 41.15 114,800 41.22 17.31
04-03-05 41.15 41.75 41.06 109,900 41.72 17.52
04-03-04 40.91 41.05 40.58 109,200 41.00 17.22
04-03-03 40.71 40.84 40.52 110,400 40.81 17.14
04-03-02 40.15 40.73 40.11 131,200 40.73 17.10
04-03-01 39.85 40.42 39.85 159,800 40.25 16.90
04-02-27 39.62 39.88 39.60 99,000 39.85 16.74
04-02-26 39.74 40.00 39.39 134,400 39.74 16.69
04-02-25 38.59 39.90 38.54 154,500 39.90 16.76
Date Open High Low Vol Cls adjCls
04-02-24 37.84 38.61 37.84 101,500 38.50 16.17
04-02-23 38.40 38.71 37.85 114,400 38.10 16.00
04-02-20 38.75 38.76 38.19 108,700 38.32 16.09
04-02-19 38.52 38.86 38.52 70,000 38.77 16.28
04-02-18 38.78 38.90 38.60 110,900 38.65 16.23
04-02-17 38.87 39.00 38.75 129,800 38.77 16.28
04-02-13 39.66 39.71 38.67 160,300 38.89 16.33
04-02-12 40.15 40.15 39.20 174,900 39.65 16.65
04-02-11 40.50 40.50 40.07 197,700 40.15 16.86
Date Open High Low Vol Cls adjCls
04-02-10 40.71 41.17 40.60 130,700 41.11 17.00
04-02-09 40.70 40.70 40.45 107,500 40.63 16.80
04-02-06 40.08 40.50 39.59 174,900 40.50 16.75
04-02-05 39.72 40.09 39.70 169,700 40.02 16.55
04-02-04 40.70 40.70 39.71 148,100 39.71 16.42
04-02-03 41.10 41.67 40.51 233,400 40.70 16.83
04-02-02 40.95 41.10 40.21 212,700 41.10 17.00
04-01-30 39.70 41.05 39.68 172,400 41.05 16.97
04-01-29 39.72 40.11 39.25 149,700 39.54 16.35
Date Open High Low Vol Cls adjCls
04-01-28 39.37 40.20 39.37 208,300 39.75 16.44
04-01-27 38.61 39.68 38.61 121,100 39.41 16.30
04-01-26 38.40 38.71 38.35 83,600 38.68 15.99
04-01-23 38.12 38.56 38.11 86,400 38.55 15.94
04-01-22 37.79 38.84 37.79 153,100 38.00 15.71
04-01-21 37.85 37.98 37.77 66,400 37.97 15.70
04-01-20 37.54 38.00 37.41 95,500 37.83 15.64
04-01-16 37.55 37.87 37.55 128,800 37.55 15.53
04-01-15 37.32 37.82 37.32 108,400 37.60 15.55
Date Open High Low Vol Cls adjCls
04-01-14 37.18 37.56 37.11 95,600 37.39 15.46
04-01-13 37.10 37.28 36.97 82,800 37.28 15.42
04-01-12 36.70 37.20 36.70 89,800 37.16 15.37
04-01-09 35.85 36.85 35.85 191,700 36.68 15.17
04-01-08 35.50 35.70 35.50 80,100 35.60 14.72
04-01-07 35.25 35.72 35.16 171,200 35.40 14.64
04-01-06 35.54 35.57 35.34 193,700 35.36 14.62
04-01-05 35.38 35.84 35.34 146,000 35.45 14.66
04-01-02 35.75 35.77 35.30 147,400 35.38 14.63
Date Open High Low Vol Cls adjCls
03-12-31 36.50 36.74 35.75 68,300 35.75 14.78
03-12-30 36.05 36.45 36.05 50,800 36.45 15.07
03-12-29 36.12 36.13 36.00 90,100 36.05 14.91
03-12-26 35.96 36.16 35.92 36,200 36.12 14.94
03-12-24 35.80 36.08 35.70 28,000 36.01 14.89
03-12-23 35.95 36.00 35.80 52,900 35.85 14.82
03-12-22 35.96 35.96 35.79 76,600 35.95 14.87
03-12-19 35.84 35.94 35.79 89,800 35.94 14.86
03-12-18 35.80 35.89 35.66 76,200 35.84 14.82
Date Open High Low Vol Cls adjCls
03-12-17 35.50 35.85 35.46 73,500 35.82 14.81
03-12-16 35.26 35.51 35.05 58,500 35.45 14.66
03-12-15 35.85 35.85 35.11 124,100 35.16 14.54
03-12-12 35.06 35.88 35.04 115,100 35.85 14.82
03-12-11 34.64 35.06 34.64 120,700 35.06 14.50
03-12-10 34.70 34.70 34.51 73,900 34.67 14.34
03-12-09 34.66 34.75 34.50 80,600 34.60 14.31
03-12-08 34.62 34.68 34.21 105,100 34.68 14.34
03-12-05 34.65 34.68 34.51 67,600 34.65 14.33
Date Open High Low Vol Cls adjCls
03-12-04 34.74 34.74 34.34 144,800 34.53 14.28
03-12-03 34.92 34.92 34.54 65,800 34.62 14.32
03-12-02 34.72 34.91 34.65 68,300 34.82 14.40
03-12-01 35.00 35.00 34.62 98,600 34.69 14.34
03-11-28 34.50 34.90 34.50 48,300 34.90 14.43
03-11-26 34.25 34.71 34.20 71,600 34.71 14.35
03-11-25 33.93 34.50 33.88 81,400 34.50 14.27
03-11-24 33.65 33.99 33.59 84,900 33.99 14.06
03-11-21 33.98 34.00 33.44 146,200 33.68 13.93
Date Open High Low Vol Cls adjCls
03-11-20 34.52 34.60 33.98 101,900 33.98 14.05
03-11-19 34.70 34.90 34.60 118,800 34.76 14.37
03-11-18 34.60 34.78 34.43 126,100 34.53 14.28
03-11-17 34.85 34.90 34.56 148,700 34.58 14.30
03-11-14 34.77 35.90 34.77 88,400 34.85 14.41
03-11-13 34.65 34.94 34.37 111,400 34.78 14.38
03-11-12 34.28 34.70 34.26 102,800 34.70 14.35
03-11-11 34.98 35.00 34.75 136,600 34.79 14.13
03-11-10 35.15 35.39 34.90 132,200 34.91 14.18
Date Open High Low Vol Cls adjCls
03-11-07 34.55 35.05 34.55 128,700 35.05 14.23
03-11-06 34.16 34.65 34.10 163,000 34.43 13.98
03-11-05 34.25 34.71 34.14 147,700 34.25 13.91
03-11-04 34.05 34.25 33.91 130,300 34.25 13.91
03-11-03 34.00 34.21 33.75 182,400 34.17 13.88
03-10-31 34.25 34.25 33.50 189,400 33.75 13.71
03-10-30 34.05 34.25 33.91 104,800 34.25 13.91
03-10-29 33.63 34.14 33.63 136,400 34.05 13.83
03-10-28 33.98 34.02 33.35 181,300 33.50 13.60
Date Open High Low Vol Cls adjCls
03-10-27 33.80 34.27 33.80 226,100 33.85 13.75
03-10-24 33.80 33.82 33.54 222,500 33.74 13.70
03-10-23 33.76 33.95 33.68 125,000 33.82 13.73
03-10-22 33.90 33.91 33.65 88,200 33.75 13.71
03-10-21 33.95 34.00 33.76 122,700 33.94 13.78
03-10-20 34.00 34.00 33.73 125,200 33.89 13.76
03-10-17 33.70 34.00 33.50 121,200 34.00 13.81
03-10-16 33.71 33.80 33.58 114,300 33.72 13.69
03-10-15 33.62 33.75 33.35 86,700 33.71 13.69
Date Open High Low Vol Cls adjCls
03-10-14 33.57 33.70 33.30 70,800 33.70 13.69
03-10-13 33.33 33.70 33.00 107,900 33.56 13.63
03-10-10 33.38 33.42 33.27 91,300 33.37 13.55
03-10-09 33.35 33.53 32.94 134,200 33.33 13.53
03-10-08 32.95 33.36 32.85 102,700 33.35 13.54
03-10-07 32.95 33.00 32.75 86,900 32.95 13.38
03-10-06 32.88 33.00 32.70 111,600 33.00 13.40
03-10-03 32.28 32.89 32.23 148,900 32.88 13.35
03-10-02 32.01 32.28 31.92 178,100 32.20 13.08
Date Open High Low Vol Cls adjCls
03-10-01 31.98 32.03 31.86 150,900 32.00 12.99
03-09-30 31.87 32.00 31.59 219,000 31.98 12.99
03-09-29 31.52 31.91 31.51 88,700 31.86 12.94
03-09-26 31.52 31.52 31.15 74,700 31.34 12.73
03-09-25 31.45 31.69 31.40 136,700 31.40 12.75
03-09-24 31.83 32.00 31.61 119,900 31.63 12.84
03-09-23 31.81 32.08 31.70 126,800 31.77 12.90
03-09-22 31.53 31.75 31.50 125,400 31.75 12.89
03-09-19 31.40 31.76 31.37 135,800 31.52 12.80
Date Open High Low Vol Cls adjCls
03-09-18 31.40 31.60 31.40 112,300 31.48 12.78
03-09-17 31.70 31.70 31.29 162,900 31.39 12.75
03-09-16 31.96 31.99 31.52 96,500 31.65 12.85
03-09-15 31.95 32.02 31.76 91,000 31.84 12.93
03-09-12 31.70 31.97 31.52 111,700 31.95 12.97
03-09-11 31.50 31.75 31.50 77,200 31.75 12.89
03-09-10 31.97 31.97 31.33 182,300 31.45 12.77
03-09-09 32.27 32.27 31.79 131,400 31.84 12.93
03-09-08 32.54 32.54 31.80 393,700 32.17 13.06
Date Open High Low Vol Cls adjCls
03-09-05 32.75 32.79 32.45 188,200 32.55 13.22
03-09-04 32.98 33.00 32.71 113,600 32.96 13.38
03-09-03 32.58 32.91 32.34 147,200 32.91 13.36
03-09-02 31.78 32.58 31.78 150,800 32.58 13.23
03-08-29 31.22 31.68 31.22 98,500 31.66 12.86
03-08-28 31.53 31.53 31.27 156,600 31.42 12.76
03-08-27 31.39 31.55 31.38 138,300 31.50 12.79
03-08-26 31.29 31.49 31.10 119,800 31.38 12.74
03-08-25 31.60 31.69 31.13 88,100 31.23 12.68
Date Open High Low Vol Cls adjCls
03-08-22 31.95 31.95 31.58 71,600 31.59 12.83
03-08-21 31.90 32.12 31.78 84,800 31.85 12.93
03-08-20 31.69 31.83 31.25 125,400 31.77 12.90
03-08-19 31.50 31.70 31.46 92,800 31.69 12.87
03-08-18 31.43 31.50 31.31 100,500 31.40 12.75
03-08-15 31.50 31.65 31.29 74,600 31.31 12.71
03-08-14 31.70 31.73 31.20 177,300 31.50 12.79
03-08-13 32.00 32.06 31.63 132,700 31.78 12.91
03-08-12 32.26 32.59 32.16 173,300 32.43 12.92
Date Open High Low Vol Cls adjCls
03-08-11 32.20 32.46 32.20 101,100 32.22 12.83
03-08-08 32.38 32.45 32.06 127,800 32.12 12.79
03-08-07 32.30 32.36 32.11 122,500 32.33 12.88
03-08-06 32.50 32.58 32.26 65,400 32.37 12.89
03-08-05 32.45 32.59 32.31 111,900 32.50 12.95
03-08-04 32.36 32.50 32.05 127,200 32.29 12.86
03-08-01 32.85 32.96 31.97 202,900 32.24 12.84
03-07-31 32.97 32.99 32.60 132,200 32.79 13.06
03-07-30 32.47 32.99 32.43 114,600 32.99 13.14
Date Open High Low Vol Cls adjCls
03-07-29 32.05 32.53 31.99 109,700 32.47 12.93
03-07-28 31.70 32.10 31.60 121,600 31.97 12.73
03-07-25 31.90 31.95 31.10 153,400 31.56 12.57
03-07-24 31.83 32.00 31.81 92,800 31.99 12.74
03-07-23 31.75 31.88 31.64 78,100 31.82 12.67
03-07-22 31.54 31.88 31.53 64,000 31.60 12.59
03-07-21 31.52 31.58 31.34 65,400 31.44 12.52
03-07-18 31.52 31.79 31.35 226,200 31.57 12.58
03-07-17 31.70 31.85 31.54 128,000 31.56 12.57
Date Open High Low Vol Cls adjCls
03-07-16 31.58 31.93 31.58 105,600 31.93 12.72
03-07-15 31.83 31.88 31.72 102,300 31.75 12.65
03-07-14 31.60 31.90 31.60 95,500 31.83 12.68
03-07-11 31.00 31.74 31.00 95,000 31.60 12.59
03-07-10 31.65 31.65 31.00 95,900 31.05 12.37
03-07-09 31.48 31.74 31.38 138,600 31.74 12.64
03-07-08 31.35 31.70 31.06 189,500 31.38 12.50
03-07-07 31.15 31.55 31.10 168,700 31.35 12.49
03-07-03 30.65 31.10 30.60 64,300 31.10 12.39
Date Open High Low Vol Cls adjCls
03-07-02 30.45 30.85 30.28 189,500 30.85 12.29
03-07-01 29.20 30.42 29.17 281,200 30.30 12.07
03-06-30 29.79 29.90 29.15 777,200 29.15 11.61
03-06-27 30.40 30.40 29.98 194,000 29.99 11.95
03-06-26 29.50 30.26 29.40 186,400 30.26 12.05
03-06-25 29.50 29.90 29.50 165,200 29.67 11.82
03-06-24 29.20 29.50 29.20 180,400 29.44 11.73
03-06-23 29.65 29.65 29.05 230,300 29.12 11.60
03-06-20 29.80 29.84 29.44 116,900 29.65 11.81
Date Open High Low Vol Cls adjCls
03-06-19 30.05 30.14 29.42 172,500 29.75 11.85
03-06-18 30.00 30.10 29.63 201,300 30.05 11.97
03-06-17 30.64 30.90 30.03 210,600 30.14 12.01
03-06-16 30.66 31.24 30.66 192,900 30.74 12.24
03-06-13 31.00 31.09 30.65 189,300 30.65 12.21
03-06-12 31.00 31.10 30.85 140,200 31.00 12.35
03-06-11 30.95 31.05 30.67 169,200 30.97 12.34
03-06-10 30.53 31.00 30.50 240,000 30.90 12.31
03-06-09 30.60 30.91 30.50 286,100 30.51 12.15
Date Open High Low Vol Cls adjCls
03-06-06 29.74 30.33 29.73 170,300 30.10 11.99
03-06-05 29.68 29.68 29.40 170,300 29.66 11.81
03-06-04 29.14 29.75 29.13 212,300 29.42 11.72
03-06-03 29.15 29.16 28.95 164,300 29.10 11.59
03-06-02 29.05 29.23 28.95 188,100 29.09 11.59
03-05-30 28.64 29.15 28.64 212,500 29.05 11.57
03-05-29 29.05 29.45 28.23 251,000 28.64 11.41
03-05-28 29.35 29.57 29.18 182,800 29.21 11.64
03-05-27 29.29 29.33 29.10 157,000 29.25 11.65
Date Open High Low Vol Cls adjCls
03-05-23 28.96 29.29 28.86 167,900 29.28 11.66
03-05-22 28.95 29.06 28.85 184,300 29.02 11.56
03-05-21 28.80 28.93 28.51 142,100 28.92 11.52
03-05-20 28.85 28.97 28.30 233,000 28.78 11.46
03-05-19 28.98 29.00 28.12 128,800 28.80 11.47
03-05-16 28.97 29.02 28.75 172,600 28.92 11.52
03-05-15 29.08 29.19 28.99 166,900 29.04 11.57
03-05-14 29.10 29.11 28.89 163,800 29.03 11.56
03-05-13 29.28 29.28 28.88 260,300 29.05 11.57
Date Open High Low Vol Cls adjCls
03-05-12 29.25 29.69 29.25 204,300 29.69 11.58
03-05-09 29.00 29.35 28.99 161,200 29.26 11.41
03-05-08 28.78 28.97 28.75 123,300 28.97 11.30
03-05-07 28.86 28.93 28.56 226,200 28.81 11.24
03-05-06 28.66 28.85 28.50 155,900 28.66 11.18
03-05-05 28.17 28.69 28.10 167,200 28.69 11.19
03-05-02 27.78 28.09 27.66 317,600 28.02 10.93
03-05-01 27.53 27.75 27.21 156,200 27.66 10.79
03-04-30 27.68 27.69 27.39 184,100 27.53 10.74
Date Open High Low Vol Cls adjCls
03-04-29 27.50 27.99 27.46 224,000 27.62 10.77
03-04-28 27.01 27.86 26.81 302,800 27.46 10.71
03-04-25 27.37 27.40 27.00 166,700 27.00 10.53
03-04-24 27.55 27.57 27.30 219,000 27.30 10.65
03-04-23 27.50 27.72 27.33 220,600 27.52 10.73
03-04-22 26.98 27.39 26.88 267,300 27.23 10.62
03-04-21 26.72 26.98 26.64 182,300 26.98 10.52
03-04-17 26.45 26.66 26.22 172,800 26.60 10.38
03-04-16 26.07 26.34 25.81 213,500 26.33 10.27
Date Open High Low Vol Cls adjCls
03-04-15 25.65 26.00 25.44 217,300 26.00 10.14
03-04-14 25.40 25.65 25.40 133,200 25.65 10.01
03-04-11 25.51 25.73 25.23 213,700 25.41 9.91
03-04-10 25.45 25.53 25.17 205,500 25.50 9.95
03-04-09 25.10 25.58 25.07 236,100 25.30 9.87
03-04-08 25.10 25.26 25.00 183,800 25.23 9.84
03-04-07 24.93 25.22 24.93 179,400 25.20 9.83
03-04-04 24.74 25.00 24.67 287,700 24.70 9.63
03-04-03 25.41 25.41 24.74 275,800 24.74 9.65
Date Open High Low Vol Cls adjCls
03-04-02 25.25 25.40 25.15 123,600 25.40 9.91
03-04-01 24.42 25.07 24.42 194,900 25.07 9.78
03-03-31 24.52 24.65 24.40 355,500 24.42 9.53
03-03-28 25.00 25.07 24.49 297,700 24.57 9.58
03-03-27 24.92 25.20 24.90 282,500 25.07 9.78
03-03-26 25.00 25.15 24.80 271,800 24.97 9.74
03-03-25 24.75 24.98 24.52 345,200 24.85 9.69
03-03-24 24.52 24.95 24.52 416,100 24.78 9.67
03-03-21 25.25 25.60 24.50 869,100 25.25 9.85
Date Open High Low Vol Cls adjCls
03-03-20 26.41 26.41 22.96 2,763,600 25.45 9.93
03-03-19 29.50 29.50 26.40 1,370,100 26.40 10.30
03-03-18 29.20 29.47 28.97 100,500 29.45 11.49
03-03-17 28.50 29.15 28.49 140,100 29.15 11.37
03-03-14 28.82 28.82 28.42 106,900 28.60 11.16
03-03-13 28.52 28.62 28.39 148,700 28.62 11.16
03-03-12 28.03 29.28 27.93 205,600 28.35 11.06
03-03-11 28.26 28.47 28.00 131,000 28.08 10.95
03-03-10 28.43 28.44 28.15 111,900 28.21 11.00
Date Open High Low Vol Cls adjCls
03-03-07 28.35 28.70 28.30 114,500 28.47 11.11
03-03-06 29.00 29.04 28.43 147,600 28.50 11.12
03-03-05 28.52 29.08 28.37 194,300 28.93 11.28
03-03-04 28.21 28.52 28.06 134,200 28.52 11.12
03-03-03 28.18 28.35 27.93 101,800 28.21 11.00
03-02-28 27.98 28.08 27.83 113,700 28.07 10.95
03-02-27 27.83 28.04 27.74 107,800 27.95 10.90
03-02-26 28.00 28.00 27.58 140,000 27.79 10.84
03-02-25 27.55 28.00 27.31 161,400 28.00 10.92
Date Open High Low Vol Cls adjCls
03-02-24 27.81 27.81 27.30 140,400 27.70 10.81
03-02-21 27.60 27.88 27.40 141,200 27.80 10.84
03-02-20 27.52 27.63 27.41 124,100 27.55 10.75
03-02-19 27.50 27.60 27.38 232,200 27.52 10.73
03-02-18 27.40 27.72 27.36 169,800 27.60 10.77
03-02-14 27.78 27.78 27.12 170,200 27.40 10.69
03-02-13 27.65 27.65 27.15 233,400 27.63 10.78
03-02-12 27.85 27.97 27.60 268,800 27.60 10.77
03-02-11 28.70 28.81 28.32 165,200 28.40 10.84
Date Open High Low Vol Cls adjCls
03-02-10 28.40 28.75 28.35 168,800 28.70 10.95
03-02-07 28.90 28.90 28.30 121,200 28.30 10.80
03-02-06 28.55 28.80 28.31 188,900 28.80 10.99
03-02-05 28.45 28.74 28.25 227,700 28.55 10.90
03-02-04 28.25 28.40 27.99 237,200 28.39 10.84
03-02-03 28.37 28.53 28.16 237,000 28.18 10.76
03-01-31 27.40 28.14 27.40 223,000 28.13 10.74
03-01-30 27.55 27.85 27.35 172,400 27.50 10.50
03-01-29 26.81 27.50 26.81 292,300 27.50 10.50
Date Open High Low Vol Cls adjCls
03-01-28 27.20 27.26 25.90 573,300 26.81 10.23
03-01-27 27.90 27.90 27.19 149,400 27.28 10.41
03-01-24 27.80 27.94 27.55 166,700 27.80 10.61
03-01-23 27.85 28.06 27.76 153,500 27.83 10.62
03-01-22 28.50 28.57 27.50 384,700 27.71 10.58
03-01-21 28.86 28.89 28.50 149,600 28.55 10.90
03-01-17 29.15 29.15 28.58 142,800 28.73 10.97
03-01-16 28.75 29.16 28.75 163,500 28.90 11.03
03-01-15 29.25 29.38 28.50 269,900 28.50 10.88
Date Open High Low Vol Cls adjCls
03-01-14 29.10 29.25 28.90 106,500 29.23 11.16
03-01-13 29.20 29.30 28.83 139,800 29.05 11.09
03-01-10 29.35 29.35 28.91 92,000 29.01 11.07
03-01-09 29.00 29.30 28.95 88,700 29.23 11.16
03-01-08 29.20 29.26 29.00 186,700 29.00 11.07
03-01-07 29.79 29.79 29.17 237,400 29.28 11.18
03-01-06 29.65 29.85 29.43 152,800 29.79 11.37
03-01-03 29.27 29.93 29.13 148,600 29.65 11.32
03-01-02 29.25 29.27 29.00 106,800 29.17 11.13
Date Open High Low Vol Cls adjCls
02-12-31 29.00 29.25 28.95 262,100 29.25 11.16
02-12-30 29.25 29.25 27.90 410,400 28.89 11.03
02-12-27 29.10 29.25 28.78 129,200 29.25 11.16
02-12-26 29.07 29.25 28.92 89,100 29.08 11.10
02-12-24 29.12 29.45 28.92 68,000 29.17 11.13
02-12-23 28.89 29.10 28.85 127,300 29.00 11.07
02-12-20 27.50 29.12 27.50 424,900 29.01 11.07
02-12-19 29.30 29.60 29.12 164,200 29.20 11.15
02-12-18 29.55 29.63 29.34 130,100 29.34 11.20
Date Open High Low Vol Cls adjCls
02-12-17 29.84 29.90 29.55 133,800 29.55 11.28
02-12-16 29.70 29.85 29.56 160,700 29.84 11.39
02-12-13 29.77 29.98 29.39 119,700 29.47 11.25
02-12-12 29.50 29.93 29.50 113,000 29.70 11.34
02-12-11 29.40 29.93 29.20 98,600 29.55 11.28
02-12-10 29.70 29.91 29.42 181,100 29.42 11.23
02-12-09 29.30 29.85 29.30 159,700 29.70 11.34
02-12-06 30.15 30.15 29.30 333,400 29.44 11.24
02-12-05 30.15 30.32 29.70 118,500 30.05 11.47
Date Open High Low Vol Cls adjCls
02-12-04 30.58 30.58 29.66 229,400 29.90 11.41
02-12-03 30.92 30.92 30.33 199,600 30.33 11.58
02-12-02 30.95 31.00 30.70 94,700 31.00 11.83
02-11-29 30.80 30.90 30.52 47,500 30.71 11.72
02-11-27 30.62 30.98 30.56 148,900 30.95 11.81
02-11-26 30.61 30.89 30.50 224,600 30.58 11.67
02-11-25 30.90 31.00 30.60 103,700 30.86 11.78
02-11-22 30.91 30.97 30.37 152,200 30.90 11.79
02-11-21 30.80 31.00 30.75 189,100 30.87 11.78
Date Open High Low Vol Cls adjCls
02-11-20 31.10 31.25 30.90 217,700 31.00 11.83
02-11-19 31.25 31.41 31.00 95,000 31.20 11.91
02-11-18 31.55 31.80 31.01 141,100 31.15 11.89
02-11-15 31.39 31.71 31.39 69,200 31.45 12.00
02-11-14 30.70 31.49 30.70 91,700 31.49 12.02
02-11-13 30.96 31.15 30.60 128,600 30.63 11.69
02-11-12 31.02 31.71 31.00 113,000 31.57 11.82
02-11-11 31.18 31.43 30.90 127,900 30.90 11.57
02-11-08 31.63 31.75 31.25 130,900 31.25 11.70
Date Open High Low Vol Cls adjCls
02-11-07 31.92 32.00 31.61 94,100 31.72 11.88
02-11-06 31.85 32.34 31.85 114,800 32.00 11.98
02-11-05 31.76 31.94 31.59 92,300 31.75 11.89
02-11-04 31.75 31.87 31.53 114,700 31.70 11.87
02-11-01 30.96 31.40 30.96 85,000 31.35 11.74
02-10-31 30.92 31.60 30.92 192,400 30.96 11.59
02-10-30 31.09 31.10 30.70 121,000 31.00 11.61
02-10-29 31.12 31.12 30.46 118,100 31.05 11.62
02-10-28 31.25 31.45 31.10 138,000 31.20 11.68
Date Open High Low Vol Cls adjCls
02-10-25 30.65 31.45 30.64 105,600 31.30 11.72
02-10-24 30.35 30.83 30.33 90,000 30.66 11.48
02-10-23 29.90 30.19 29.65 101,200 30.15 11.29
02-10-22 30.47 30.47 29.91 110,800 29.92 11.20
02-10-21 30.30 30.46 29.80 128,300 30.42 11.39
02-10-18 30.25 30.30 29.69 152,000 30.25 11.32
02-10-17 30.30 30.30 30.00 95,300 30.09 11.27
02-10-16 29.79 29.85 29.22 114,500 29.55 11.06
02-10-15 28.92 29.99 28.91 101,400 29.72 11.13
Date Open High Low Vol Cls adjCls
02-10-14 29.00 29.17 28.50 207,100 28.80 10.78
02-10-11 28.51 29.43 28.51 161,000 29.10 10.89
02-10-10 28.05 28.73 27.25 186,700 28.51 10.67
02-10-09 28.74 28.74 27.67 282,600 28.10 10.52
02-10-08 28.98 29.00 28.14 258,900 28.86 10.80
02-10-07 30.25 30.30 28.81 238,500 29.10 10.89
02-10-04 30.87 30.98 30.45 89,200 30.50 11.42
02-10-03 30.71 31.00 30.54 84,000 30.99 11.60
02-10-02 30.80 31.04 30.67 106,900 30.71 11.50
Date Open High Low Vol Cls adjCls
02-10-01 31.22 31.25 30.60 108,200 30.99 11.60
02-09-30 30.50 31.10 30.40 169,500 31.10 11.64
02-09-27 31.00 31.34 30.62 98,600 30.72 11.50
02-09-26 30.35 31.07 30.11 123,800 31.07 11.63
02-09-25 30.48 30.66 29.60 236,200 30.40 11.38
02-09-24 30.91 31.00 30.55 105,100 30.73 11.50
02-09-23 31.40 31.40 30.72 131,000 30.97 11.59
02-09-20 31.00 31.25 30.75 147,800 30.95 11.59
02-09-19 30.90 31.22 30.75 102,700 30.92 11.58
Date Open High Low Vol Cls adjCls
02-09-18 30.80 31.44 30.75 121,000 31.05 11.62
02-09-17 30.86 31.38 30.86 114,000 31.00 11.61
02-09-16 31.60 31.68 31.29 71,300 31.56 11.82
02-09-13 31.25 31.64 31.06 72,700 31.60 11.83
02-09-12 31.60 31.60 31.18 82,900 31.22 11.69
02-09-11 31.50 31.79 31.43 36,700 31.50 11.79
02-09-10 31.60 31.89 31.50 62,600 31.58 11.82
02-09-09 32.03 32.09 31.26 170,900 31.50 11.79
02-09-06 31.65 31.86 31.41 111,400 31.78 11.90
Date Open High Low Vol Cls adjCls
02-09-05 31.60 31.90 31.25 75,400 31.40 11.76
02-09-04 31.00 31.71 31.00 144,000 31.60 11.83
02-09-03 32.20 32.34 31.00 252,700 31.00 11.61
02-08-30 32.00 32.35 32.00 124,500 32.14 12.03
02-08-29 31.95 32.05 31.85 114,700 31.95 11.96
02-08-28 31.80 32.12 31.80 184,300 31.85 11.92
02-08-27 32.15 32.35 31.66 174,300 31.82 11.91
02-08-26 31.50 32.15 31.50 180,500 32.15 12.04
02-08-23 31.48 31.60 31.48 99,000 31.50 11.79
Date Open High Low Vol Cls adjCls
02-08-22 31.35 31.57 31.31 115,000 31.53 11.80
02-08-21 31.25 31.48 31.10 114,900 31.45 11.77
02-08-20 31.25 31.28 30.99 118,700 31.21 11.68
02-08-19 31.53 31.53 31.00 139,800 31.30 11.72
02-08-16 31.35 31.59 31.15 106,700 31.54 11.81
02-08-15 31.50 31.63 31.05 177,600 31.50 11.79
02-08-14 31.05 31.50 30.60 196,600 31.50 11.79
02-08-13 30.78 31.25 30.71 230,100 31.05 11.62
02-08-12 31.06 31.50 30.78 137,300 31.50 11.57
Date Open High Low Vol Cls adjCls
02-08-09 31.40 31.40 30.84 106,400 31.18 11.45
02-08-08 31.07 31.51 30.83 233,600 31.32 11.50
02-08-07 30.60 31.18 30.50 354,400 30.95 11.37
02-08-06 30.45 30.70 30.20 317,400 30.47 11.19
02-08-05 30.55 30.55 30.10 199,000 30.32 11.13
02-08-02 31.20 31.31 30.27 275,900 30.65 11.26
02-08-01 31.40 31.40 30.93 97,800 31.30 11.49
02-07-31 31.30 31.81 30.90 177,400 31.50 11.57
02-07-30 30.75 31.80 30.25 221,800 31.30 11.49
Date Open High Low Vol Cls adjCls
02-07-29 29.95 31.00 29.89 242,400 30.77 11.30
02-07-26 28.20 29.57 28.20 531,600 29.50 10.83
02-07-25 27.30 28.63 26.75 231,400 28.20 10.36
02-07-24 23.75 27.69 23.75 590,300 27.50 10.10
02-07-23 28.35 28.57 26.50 401,100 27.40 10.06
02-07-22 29.68 30.00 26.75 380,000 28.35 10.41
02-07-19 29.40 29.81 29.11 479,600 29.68 10.90
02-07-18 29.51 29.75 29.34 374,800 29.45 10.82
02-07-17 29.40 30.10 29.22 205,300 29.51 10.84
Date Open High Low Vol Cls adjCls
02-07-16 28.80 29.89 28.80 156,800 29.40 10.80
02-07-15 29.75 29.86 28.25 420,300 28.92 10.62
02-07-12 29.76 30.30 29.76 225,800 30.00 11.02
02-07-11 30.10 30.16 29.35 230,700 29.75 10.93
02-07-10 30.30 30.69 30.15 245,100 30.30 11.13
02-07-09 30.75 30.85 30.20 125,100 30.24 11.11
02-07-08 30.80 31.08 30.44 127,100 30.55 11.22
02-07-05 30.90 31.21 30.61 67,600 30.95 11.37
02-07-03 30.92 31.15 30.57 172,000 30.94 11.36
Date Open High Low Vol Cls adjCls
02-07-02 31.40 31.40 30.66 216,700 30.98 11.38
02-07-01 31.90 31.91 31.02 121,800 31.28 11.49
02-06-28 30.76 32.10 30.64 388,700 32.00 11.75
02-06-27 30.45 30.81 30.18 363,100 30.76 11.30
02-06-26 30.74 30.74 30.25 368,900 30.45 11.18
02-06-25 31.25 31.30 30.67 138,800 30.99 11.38
02-06-24 31.30 31.49 30.90 117,400 31.12 11.43
02-06-21 31.25 31.35 31.10 127,800 31.25 11.48
02-06-20 30.60 31.25 30.60 177,900 31.22 11.47
Date Open High Low Vol Cls adjCls
02-06-19 30.60 31.10 30.43 171,000 30.70 11.27
02-06-18 30.98 30.99 30.51 128,100 30.66 11.26
02-06-17 30.65 30.97 30.65 106,000 30.90 11.35
02-06-14 30.30 30.72 30.21 111,700 30.65 11.26
02-06-13 30.50 30.64 30.25 109,000 30.55 11.22
02-06-12 30.28 30.64 30.14 114,000 30.50 11.20
02-06-11 30.43 30.60 30.28 94,300 30.40 11.16
02-06-10 30.35 30.55 30.20 120,300 30.43 11.18
02-06-07 30.15 30.26 30.00 98,800 30.26 11.11
Date Open High Low Vol Cls adjCls
02-06-06 30.18 30.23 30.04 133,300 30.14 11.07
02-06-05 30.18 30.22 29.95 181,500 30.18 11.08
02-06-04 30.06 30.29 29.92 130,800 30.17 11.08
02-06-03 30.20 30.20 29.92 142,800 29.96 11.00
02-05-31 29.90 30.10 29.75 147,100 30.10 11.05
02-05-30 29.80 29.93 29.40 99,300 29.90 10.98
02-05-29 29.75 29.83 29.17 97,400 29.80 10.94
02-05-28 29.73 29.85 29.37 108,200 29.65 10.89
02-05-24 29.98 29.99 29.60 72,800 29.62 10.88
Date Open High Low Vol Cls adjCls
02-05-23 29.25 29.99 29.20 114,200 29.98 11.01
02-05-22 29.52 29.62 28.64 136,200 29.30 10.76
02-05-21 29.80 29.98 29.33 129,300 29.60 10.87
02-05-20 30.20 30.20 29.76 61,800 29.87 10.97
02-05-17 30.06 30.25 29.93 52,400 30.13 11.07
02-05-16 30.05 30.28 29.60 143,800 30.05 11.04
02-05-15 29.88 30.30 29.77 108,100 30.25 11.11
02-05-14 29.65 29.99 29.50 186,700 29.89 10.98
02-05-13 29.50 29.63 28.48 97,800 29.58 10.86
Date Open High Low Vol Cls adjCls
02-05-10 30.32 30.37 29.80 95,500 30.02 10.81
02-05-09 30.90 30.97 30.20 153,100 30.20 10.87
02-05-08 30.98 30.98 30.54 120,800 30.78 11.08
02-05-07 30.70 30.89 30.60 127,300 30.87 11.11
02-05-06 30.60 30.79 30.50 174,800 30.65 11.03
02-05-03 30.50 30.59 30.30 166,200 30.55 11.00
02-05-02 30.35 30.69 30.27 254,700 30.60 11.02
02-05-01 30.42 30.46 30.00 132,600 30.44 10.96
02-04-30 30.20 30.49 30.15 171,400 30.30 10.91
Date Open High Low Vol Cls adjCls
02-04-29 29.97 30.20 29.88 132,800 30.16 10.86
02-04-26 30.10 30.24 29.40 218,600 29.72 10.70
02-04-25 30.25 30.50 30.10 170,200 30.29 10.90
02-04-24 29.98 30.40 29.87 206,000 30.14 10.85
02-04-23 29.50 29.92 29.38 195,000 29.85 10.75
02-04-22 29.62 29.75 29.26 193,400 29.58 10.65
02-04-19 29.85 29.95 29.50 92,400 29.52 10.63
02-04-18 29.70 30.32 29.55 132,600 29.75 10.71
02-04-17 30.58 30.62 27.50 441,500 29.87 10.75
Date Open High Low Vol Cls adjCls
02-04-16 31.35 31.45 30.30 194,500 30.67 11.04
02-04-15 31.60 31.75 31.05 111,600 31.22 11.24
02-04-12 30.92 31.75 30.89 175,100 31.75 11.43
02-04-11 31.51 31.51 30.88 132,200 30.92 11.13
02-04-10 30.70 31.65 30.70 213,000 31.43 11.31
02-04-09 30.90 30.94 30.82 76,300 30.94 11.14
02-04-08 30.28 30.72 30.28 147,400 30.71 11.05
02-04-05 30.15 30.48 29.95 168,600 30.32 10.91
02-04-04 30.30 30.44 30.10 90,500 30.30 10.91
Date Open High Low Vol Cls adjCls
02-04-03 30.50 30.60 30.25 73,800 30.25 10.89
02-04-02 30.37 30.65 30.37 56,700 30.40 10.94
02-04-01 30.15 30.82 30.08 76,400 30.49 10.98
02-03-28 30.50 30.80 30.23 114,800 30.36 10.93
02-03-27 30.60 30.85 30.13 75,100 30.60 11.02
02-03-26 30.33 30.60 30.16 78,900 30.60 11.02
02-03-25 30.65 30.70 29.94 98,800 30.33 10.92
02-03-22 30.85 30.94 30.50 69,200 30.50 10.98
02-03-21 30.00 30.93 30.00 115,600 30.85 11.11
Date Open High Low Vol Cls adjCls
02-03-20 30.15 30.50 29.95 65,300 30.05 10.82
02-03-19 30.24 30.37 29.91 109,000 30.31 10.91
02-03-18 29.56 30.19 29.56 86,700 30.14 10.85
02-03-15 29.68 29.99 29.30 107,700 29.81 10.73
02-03-14 29.20 29.89 29.02 117,600 29.80 10.73
02-03-13 29.14 29.24 28.90 118,100 29.02 10.45
02-03-12 29.35 29.48 28.70 96,400 29.29 10.54
02-03-11 29.70 29.79 29.35 134,000 29.48 10.61
02-03-08 29.50 29.70 29.48 75,100 29.70 10.69
Date Open High Low Vol Cls adjCls
02-03-07 29.80 29.80 29.45 95,800 29.50 10.62
02-03-06 30.00 30.01 29.64 145,400 29.80 10.73
02-03-05 29.50 30.00 29.48 150,600 29.82 10.73
02-03-04 29.08 29.50 29.05 99,700 29.50 10.62
02-03-01 28.50 29.21 28.50 94,000 29.08 10.47
02-02-28 28.90 28.91 28.50 188,900 28.50 10.26
02-02-27 28.75 29.00 28.70 154,000 28.80 10.37
02-02-26 29.00 29.07 28.75 76,900 28.96 10.42
02-02-25 29.10 29.15 28.80 130,900 28.98 10.43
Date Open High Low Vol Cls adjCls
02-02-22 28.90 29.14 28.85 259,700 29.00 10.44
02-02-21 29.40 29.40 28.70 150,000 28.72 10.34
02-02-20 29.05 29.40 29.01 153,500 29.40 10.58
02-02-19 29.62 29.70 29.14 187,300 29.30 10.55
02-02-15 29.20 29.63 29.07 154,700 29.62 10.66
02-02-14 29.37 29.44 29.12 151,800 29.13 10.49
02-02-13 28.94 29.17 28.90 161,300 29.12 10.48
02-02-12 29.34 29.73 29.34 187,600 29.53 10.42
02-02-11 28.97 29.35 28.84 182,300 29.29 10.33
Date Open High Low Vol Cls adjCls
02-02-08 28.90 28.99 28.60 232,700 28.97 10.22
02-02-07 28.95 28.97 28.75 126,700 28.75 10.14
02-02-06 28.80 28.95 28.69 206,000 28.80 10.16
02-02-05 28.70 28.80 28.70 121,500 28.72 10.13
02-02-04 28.53 28.75 28.50 104,200 28.75 10.14
02-02-01 28.76 28.80 28.47 128,200 28.52 10.06
02-01-31 28.85 28.95 28.62 98,500 28.76 10.15
02-01-30 28.70 28.92 28.42 163,900 28.92 10.20
02-01-29 28.70 28.70 28.50 76,900 28.70 10.12
Date Open High Low Vol Cls adjCls
02-01-28 28.60 28.75 28.50 192,800 28.70 10.12
02-01-25 28.50 28.58 28.35 130,300 28.50 10.05
02-01-24 28.60 28.63 28.50 73,000 28.60 10.09
02-01-23 28.45 28.63 28.38 173,200 28.56 10.08
02-01-22 28.33 28.50 28.30 94,100 28.45 10.04
02-01-18 28.45 28.50 28.29 113,400 28.45 10.04
02-01-17 28.38 28.50 28.25 100,800 28.50 10.05
02-01-16 28.25 28.44 28.18 301,700 28.38 10.01
02-01-15 27.80 28.30 27.80 96,200 28.15 9.93
Date Open High Low Vol Cls adjCls
02-01-14 27.36 28.40 27.31 268,500 27.90 9.84
02-01-11 27.35 27.61 27.35 138,000 27.41 9.67
02-01-10 27.25 27.45 27.20 265,400 27.30 9.63
02-01-09 27.35 27.68 27.25 104,700 27.30 9.63
02-01-08 27.50 27.78 27.15 164,800 27.28 9.62
02-01-07 27.99 28.10 27.54 225,500 27.54 9.72
02-01-04 28.40 28.57 27.92 163,100 27.98 9.87
02-01-03 28.00 28.45 28.00 123,500 28.40 10.02
02-01-02 28.01 28.20 27.32 80,900 28.00 9.88
Date Open High Low Vol Cls adjCls
01-12-31 28.00 28.28 27.73 144,700 28.00 9.88
01-12-28 28.22 28.22 28.00 63,400 28.13 9.92
01-12-27 27.93 28.27 27.93 107,800 28.00 9.88
01-12-26 28.25 28.25 27.73 79,500 27.80 9.81
01-12-24 28.15 28.19 27.86 40,500 28.15 9.93
01-12-21 27.81 28.08 27.37 216,600 28.08 9.91
01-12-20 28.00 28.15 27.80 146,600 27.80 9.81
01-12-19 27.90 28.25 27.87 134,600 28.00 9.88
01-12-18 28.08 28.16 27.82 88,700 28.14 9.93
Date Open High Low Vol Cls adjCls
01-12-17 27.90 28.36 27.70 266,700 28.05 9.90
01-12-14 27.20 27.75 26.92 89,200 27.74 9.79
01-12-13 27.25 27.50 27.03 78,000 27.31 9.63
01-12-12 27.77 27.80 27.26 149,100 27.47 9.69
01-12-11 27.80 28.05 27.72 104,800 27.91 9.85
01-12-10 27.85 27.88 27.65 80,600 27.88 9.84
01-12-07 27.65 27.90 27.52 123,500 27.89 9.84
01-12-06 27.65 27.75 27.35 109,300 27.72 9.78
01-12-05 27.25 27.60 27.25 126,400 27.58 9.73
Date Open High Low Vol Cls adjCls
01-12-04 27.17 27.50 27.07 93,700 27.50 9.70
01-12-03 27.20 27.24 26.90 162,900 26.92 9.50
01-11-30 27.00 27.31 26.77 200,100 27.00 9.52
01-11-29 26.65 27.15 26.57 63,500 27.15 9.58
01-11-28 26.55 26.90 26.47 173,600 26.85 9.47
01-11-27 26.60 26.89 26.60 110,800 26.67 9.41
01-11-26 27.40 27.50 26.75 105,700 26.75 9.44
01-11-23 27.00 27.57 26.99 61,800 27.50 9.70
01-11-21 27.05 27.05 26.81 94,300 27.00 9.52
Date Open High Low Vol Cls adjCls
01-11-20 27.45 27.48 26.90 97,200 26.99 9.52
01-11-19 27.65 27.65 26.90 104,300 27.25 9.61
01-11-16 27.70 27.70 27.43 79,600 27.50 9.70
01-11-15 27.80 27.80 27.58 74,500 27.75 9.79
01-11-14 27.50 27.80 27.37 126,400 27.79 9.80
01-11-13 27.55 27.88 27.40 157,700 27.60 9.74
01-11-12 28.00 28.34 27.93 93,800 28.21 9.75
01-11-09 27.90 28.05 27.72 98,500 27.90 9.64
01-11-08 28.00 28.15 27.75 80,500 28.00 9.67
Date Open High Low Vol Cls adjCls
01-11-07 28.00 28.27 27.69 70,800 27.94 9.65
01-11-06 27.66 28.10 27.10 83,300 28.00 9.67
01-11-05 27.31 27.83 27.17 101,900 27.65 9.55
01-11-02 28.10 28.11 27.40 113,900 27.56 9.52
01-11-01 27.00 28.25 26.68 285,300 28.25 9.76
01-10-31 27.75 27.75 26.60 136,300 27.00 9.33
01-10-30 27.50 27.82 27.20 146,600 27.72 9.58
01-10-29 26.85 27.57 26.76 146,900 27.40 9.47
01-10-26 27.05 27.15 27.00 90,400 27.02 9.33
Date Open High Low Vol Cls adjCls
01-10-25 26.90 27.15 26.75 94,600 27.03 9.34
01-10-24 26.50 27.00 26.50 141,800 27.00 9.33
01-10-23 27.00 27.40 26.63 119,200 26.63 9.20
01-10-22 27.10 27.15 26.38 108,800 26.87 9.28
01-10-19 27.20 27.22 26.90 89,200 26.99 9.32
01-10-18 27.17 27.25 26.80 80,100 27.00 9.33
01-10-17 27.50 27.56 27.03 58,800 27.29 9.43
01-10-16 27.85 27.85 27.01 72,200 27.45 9.48
01-10-15 27.33 27.75 27.04 76,200 27.75 9.59
Date Open High Low Vol Cls adjCls
01-10-12 27.22 27.53 27.18 86,700 27.43 9.48
01-10-11 27.76 27.95 26.80 128,700 26.90 9.29
01-10-10 27.00 27.78 26.90 142,900 27.78 9.60
01-10-09 26.88 27.01 26.63 73,100 27.00 9.33
01-10-08 26.82 27.09 26.67 85,400 26.95 9.31
01-10-05 26.45 27.00 26.35 99,500 26.92 9.30
01-10-04 26.10 26.79 26.08 89,300 26.49 9.15
01-10-03 25.91 26.31 25.60 163,000 25.62 8.85
01-10-02 26.20 26.60 25.74 104,400 25.96 8.97
Date Open High Low Vol Cls adjCls
01-10-01 25.50 26.20 25.28 126,500 26.20 9.05
01-09-28 25.70 25.95 25.35 145,800 25.50 8.81
01-09-27 25.30 25.80 24.96 176,800 25.69 8.87
01-09-26 25.48 25.50 25.07 152,800 25.20 8.71
01-09-25 25.50 25.86 25.40 124,400 25.48 8.80
01-09-24 24.95 25.50 24.95 148,300 25.45 8.79
01-09-21 25.15 25.17 23.74 472,400 24.95 8.62
01-09-20 26.10 26.10 25.21 177,500 25.25 8.72
01-09-19 25.05 26.17 24.93 186,100 26.17 9.04
Date Open High Low Vol Cls adjCls
01-09-18 24.00 25.10 24.00 105,000 24.90 8.60
01-09-17 22.50 24.97 22.50 190,900 24.10 8.33
01-09-10 25.83 25.90 25.12 141,100 25.43 8.79
01-09-07 26.08 26.08 25.82 148,800 25.82 8.92
01-09-06 26.24 26.24 25.87 65,500 25.88 8.94
01-09-05 25.97 26.17 25.95 72,500 26.14 9.03
01-09-04 25.70 26.06 25.70 126,600 25.97 8.97
01-08-31 26.59 26.68 26.09 88,100 26.16 9.04
01-08-30 26.82 26.82 26.02 78,500 26.52 9.16
Date Open High Low Vol Cls adjCls
01-08-29 26.41 26.70 26.10 101,600 26.70 9.22
01-08-28 26.45 26.50 26.37 69,900 26.40 9.12
01-08-27 26.70 26.83 26.40 105,700 26.50 9.15
01-08-24 26.98 27.00 26.50 91,400 26.85 9.28
01-08-23 27.07 27.14 26.97 60,100 26.97 9.32
01-08-22 26.80 27.09 26.69 141,600 27.09 9.36
01-08-21 26.89 27.07 26.80 118,700 27.02 9.33
01-08-20 26.70 26.85 26.40 99,100 26.85 9.28
01-08-17 26.55 26.62 26.25 77,400 26.59 9.19
Date Open High Low Vol Cls adjCls
01-08-16 26.43 26.67 26.19 120,700 26.67 9.21
01-08-15 26.40 26.58 26.29 100,200 26.58 9.18
01-08-14 26.29 26.76 26.29 102,100 26.39 9.12
01-08-13 26.90 27.00 26.42 103,500 26.54 9.17
01-08-10 27.04 27.25 26.84 105,400 27.23 9.21
01-08-09 26.90 27.24 26.78 60,200 27.24 9.21
01-08-08 26.72 26.93 26.66 80,600 26.90 9.09
01-08-07 26.50 26.74 26.45 82,900 26.72 9.03
01-08-06 26.52 26.70 26.41 65,000 26.45 8.94
Date Open High Low Vol Cls adjCls
01-08-03 26.33 26.42 26.07 61,700 26.40 8.93
01-08-02 26.03 26.38 26.00 54,700 26.38 8.92
01-08-01 26.02 26.10 25.99 144,700 26.02 8.80
01-07-31 26.15 26.61 26.00 124,900 26.14 8.84
01-07-30 26.85 26.85 26.35 70,800 26.35 8.91
01-07-27 26.75 27.01 26.52 165,800 26.84 9.07
01-07-26 26.60 26.75 26.50 98,700 26.75 9.04
01-07-25 26.67 26.80 26.31 176,400 26.65 9.01
01-07-24 27.00 27.06 26.50 169,700 26.67 9.02
Date Open High Low Vol Cls adjCls
01-07-23 27.25 27.25 26.96 120,000 27.00 9.13
01-07-20 27.02 27.56 26.96 127,500 27.11 9.17
01-07-19 27.30 27.30 26.95 93,400 27.14 9.18
01-07-18 27.45 27.45 26.90 136,900 27.20 9.20
01-07-17 26.52 27.55 26.50 151,800 27.55 9.31
01-07-16 26.50 26.73 26.40 153,700 26.65 9.01
01-07-13 26.70 26.73 26.57 60,100 26.71 9.03
01-07-12 26.35 26.73 26.00 166,500 26.73 9.04
01-07-11 26.35 26.45 26.12 107,600 26.40 8.93
Date Open High Low Vol Cls adjCls
01-07-10 26.45 26.60 26.25 146,000 26.35 8.91
01-07-09 26.40 26.70 26.30 129,900 26.45 8.94
01-07-06 26.25 26.76 26.21 140,500 26.76 9.05
01-07-05 26.20 26.40 26.20 140,800 26.35 8.91
01-07-03 26.00 26.30 26.00 97,000 26.27 8.88
01-07-02 25.80 26.09 25.51 192,600 26.08 8.82
01-06-29 25.50 26.30 25.40 249,900 26.30 8.89
01-06-28 25.86 26.34 25.80 146,600 26.00 8.79
01-06-27 25.60 26.16 25.50 169,000 26.11 8.83
Date Open High Low Vol Cls adjCls
01-06-26 25.40 26.00 25.20 189,300 26.00 8.79
01-06-25 26.20 26.24 25.66 118,900 25.70 8.69
01-06-22 25.99 26.24 25.68 134,800 26.15 8.84
01-06-21 26.00 26.05 25.87 66,400 25.99 8.79
01-06-20 25.92 26.00 25.86 67,400 26.00 8.79
01-06-19 25.99 25.99 25.86 60,400 25.92 8.76
01-06-18 25.86 26.02 25.60 69,300 25.99 8.79
01-06-15 25.98 26.45 25.90 152,400 26.11 8.83
01-06-14 26.08 26.22 25.73 115,600 25.97 8.78
Date Open High Low Vol Cls adjCls
01-06-13 26.25 26.33 25.97 92,100 26.15 8.84
01-06-12 26.04 26.38 26.00 126,100 26.24 8.87
01-06-11 26.40 26.43 25.75 70,100 26.14 8.84
01-06-08 26.48 26.48 25.65 75,000 26.01 8.79
01-06-07 25.98 26.25 25.84 81,200 26.25 8.88
01-06-06 25.94 26.05 25.83 113,400 25.98 8.78
01-06-05 25.74 25.94 25.70 116,000 25.94 8.77
01-06-04 25.50 26.00 25.29 148,600 25.84 8.74
01-06-01 25.02 25.44 24.95 88,300 25.44 8.60
Date Open High Low Vol Cls adjCls
01-05-31 24.74 25.22 24.73 175,600 24.92 8.43
01-05-30 24.80 24.99 24.70 70,500 24.84 8.40
01-05-29 25.14 25.23 24.84 70,200 25.00 8.45
01-05-25 25.50 25.50 24.84 156,100 25.25 8.54
01-05-24 25.18 25.50 24.88 70,800 25.47 8.61
01-05-23 25.10 25.30 24.80 83,900 25.25 8.54
01-05-22 24.88 25.15 24.85 83,400 25.00 8.45
01-05-21 25.00 25.20 24.76 96,800 24.96 8.44
01-05-18 24.91 25.05 24.50 196,400 24.77 8.37
Date Open High Low Vol Cls adjCls
01-05-17 24.50 25.10 24.50 190,900 24.90 8.42
01-05-16 24.25 24.80 24.25 254,300 24.55 8.30
01-05-15 24.25 24.35 24.10 126,900 24.25 8.20
01-05-14 24.20 24.30 23.84 237,400 24.25 8.20
01-05-11 24.23 24.23 23.90 67,300 24.00 8.11
01-05-10 24.55 24.75 24.45 137,000 24.61 8.13
01-05-09 24.25 24.64 24.25 101,700 24.43 8.07
01-05-08 24.50 24.61 24.15 142,700 24.50 8.09
01-05-07 24.45 24.54 24.30 68,200 24.30 8.02
Date Open High Low Vol Cls adjCls
01-05-04 24.10 24.50 24.10 95,000 24.50 8.09
01-05-03 24.05 24.20 24.00 74,900 24.11 7.96
01-05-02 24.33 24.41 23.80 102,700 23.95 7.91
01-05-01 24.10 24.29 23.90 117,700 24.17 7.98
01-04-30 24.25 24.50 23.97 168,900 24.00 7.92
01-04-27 23.72 24.23 23.70 84,400 24.21 7.99
01-04-26 23.46 23.74 23.46 195,500 23.62 7.80
01-04-25 23.39 23.59 23.12 173,100 23.30 7.69
01-04-24 23.50 23.63 23.22 244,600 23.40 7.73
Date Open High Low Vol Cls adjCls
01-04-23 24.07 24.15 23.48 198,100 23.53 7.77
01-04-20 24.07 24.20 22.90 154,000 23.87 7.88
01-04-19 24.00 24.20 23.89 90,100 24.15 7.97
01-04-18 24.36 24.71 24.00 137,500 24.23 8.00
01-04-17 23.70 24.70 23.70 172,900 24.31 8.03
01-04-16 24.60 24.65 24.00 174,200 24.05 7.94
01-04-12 24.25 24.74 24.25 65,800 24.60 8.12
01-04-11 24.47 24.79 24.25 170,800 24.25 8.01
01-04-10 24.53 25.00 24.29 127,300 24.46 8.08
Date Open High Low Vol Cls adjCls
01-04-09 24.05 24.45 24.04 79,800 24.23 8.00
01-04-06 24.73 24.73 24.00 105,700 24.13 7.97
01-04-05 24.48 24.74 24.37 66,200 24.73 8.17
01-04-04 23.90 25.00 23.81 136,500 24.53 8.10
01-04-03 24.00 24.00 23.50 83,900 23.90 7.89
01-04-02 24.35 24.49 23.65 90,400 24.01 7.93
01-03-30 23.67 24.61 23.67 172,000 24.10 7.96
01-03-29 23.40 23.85 23.40 59,700 23.66 7.81
01-03-28 23.60 23.65 23.35 88,300 23.40 7.73
Date Open High Low Vol Cls adjCls
01-03-27 23.47 23.67 23.40 86,500 23.60 7.79
01-03-26 23.20 23.54 23.01 80,100 23.49 7.76
01-03-23 23.25 23.45 23.05 121,000 23.20 7.66
01-03-22 23.19 23.34 22.27 181,500 23.20 7.66
01-03-21 22.29 23.12 22.18 131,000 23.04 7.61
01-03-20 23.00 23.45 22.54 118,500 22.54 7.44
01-03-19 22.08 22.87 22.08 137,100 22.83 7.54
01-03-16 21.95 22.18 21.70 95,600 21.83 7.21
01-03-15 22.62 22.62 21.70 142,700 21.70 7.17
Date Open High Low Vol Cls adjCls
01-03-14 22.29 22.43 22.11 123,100 22.37 7.39
01-03-13 22.45 22.54 22.23 46,400 22.54 7.44
01-03-12 22.62 22.75 22.20 99,200 22.45 7.41
01-03-09 22.75 22.95 22.37 61,200 22.56 7.45
01-03-08 22.78 23.00 22.50 72,200 22.79 7.53
01-03-07 22.78 22.88 22.30 74,800 22.70 7.50
01-03-06 22.89 22.95 22.65 50,000 22.72 7.50
01-03-05 22.78 23.00 22.75 68,400 22.77 7.52
01-03-02 22.60 22.78 22.40 112,900 22.78 7.52
Date Open High Low Vol Cls adjCls
01-03-01 22.40 22.48 22.32 68,900 22.45 7.41
01-02-28 22.06 22.35 21.96 75,400 22.21 7.33
01-02-27 21.60 22.12 21.60 69,000 22.06 7.28
01-02-26 21.40 21.78 21.18 111,900 21.78 7.19
01-02-23 22.00 22.29 21.51 109,400 21.63 7.14
01-02-22 22.01 22.05 21.55 52,700 21.96 7.25
01-02-21 22.18 22.18 21.90 33,100 22.00 7.26
01-02-20 22.25 22.46 22.05 50,400 22.30 7.36
01-02-16 22.48 22.55 22.30 33,300 22.45 7.41
Date Open High Low Vol Cls adjCls
01-02-15 22.25 22.54 22.21 45,800 22.48 7.42
01-02-14 22.05 22.25 22.05 68,800 22.25 7.35
01-02-13 22.35 22.70 22.15 120,200 22.15 7.31
01-02-12 22.24 23.00 22.24 117,600 22.88 7.37
01-02-09 22.39 22.61 22.25 43,200 22.49 7.24
01-02-08 22.50 22.72 22.38 63,500 22.64 7.29
01-02-07 22.30 22.62 22.20 70,100 22.50 7.24
01-02-06 22.02 22.37 21.88 33,100 22.28 7.17
01-02-05 21.99 22.22 21.89 77,200 21.95 7.07
Date Open High Low Vol Cls adjCls
01-02-02 22.05 22.35 21.90 68,200 21.93 7.06
01-02-01 22.28 22.30 21.94 52,400 22.11 7.12
01-01-31 22.65 22.65 22.12 110,400 22.28 7.17
01-01-30 22.50 22.50 22.25 60,200 22.40 7.21
01-01-29 22.11 22.73 22.08 120,900 22.45 7.23
01-01-26 22.19 22.25 22.00 101,900 22.06 7.10
01-01-25 22.63 22.69 22.31 134,500 22.38 7.20
01-01-24 22.44 22.63 22.31 164,700 22.50 7.24
01-01-23 22.06 22.50 22.06 175,000 22.44 7.22
Date Open High Low Vol Cls adjCls
01-01-22 22.31 22.38 22.06 143,100 22.06 7.10
01-01-19 21.75 22.44 21.69 171,600 22.19 7.14
01-01-18 21.81 22.06 21.56 81,300 21.88 7.04
01-01-17 21.94 22.44 21.94 84,900 22.06 7.10
01-01-16 21.94 22.13 21.94 68,700 22.06 7.10
01-01-12 22.06 22.25 21.94 75,000 22.06 7.10
01-01-11 22.00 22.06 21.75 76,100 22.00 7.08
01-01-10 21.69 22.06 21.63 89,900 22.00 7.08
01-01-09 21.88 22.13 21.50 138,200 21.69 6.98
Date Open High Low Vol Cls adjCls
01-01-08 21.38 21.94 21.38 110,000 21.94 7.06
01-01-05 22.00 22.00 21.13 298,900 21.38 6.88
01-01-04 22.56 22.56 21.69 343,600 22.06 7.10
01-01-03 21.25 22.69 21.25 250,400 22.69 7.30
01-01-02 21.25 21.88 20.75 190,800 21.50 6.92
00-12-29 20.81 21.25 20.75 217,200 21.25 6.84
00-12-28 20.44 20.94 20.31 119,500 20.94 6.74
00-12-27 20.25 20.63 19.81 93,200 20.56 6.62
00-12-26 19.69 20.13 19.63 126,700 20.13 6.48
Date Open High Low Vol Cls adjCls
00-12-22 19.63 19.81 19.31 80,100 19.75 6.36
00-12-21 18.94 19.63 18.88 127,200 19.44 6.26
00-12-20 19.13 19.31 18.88 112,000 18.88 6.08
00-12-19 19.31 19.31 18.94 101,800 19.19 6.18
00-12-18 19.00 19.50 19.00 152,600 19.31 6.22
00-12-15 18.63 19.06 18.50 142,000 19.06 6.14
00-12-14 18.56 18.88 18.56 58,600 18.75 6.04
00-12-13 18.56 18.94 18.50 103,000 18.63 6.00
00-12-12 19.19 19.19 18.44 62,900 18.69 6.02
Date Open High Low Vol Cls adjCls
00-12-11 19.19 19.19 18.75 101,100 19.06 6.14
00-12-08 18.75 19.00 18.56 116,100 19.00 6.12
00-12-07 18.44 18.63 18.38 88,900 18.50 5.96
00-12-06 18.56 18.56 18.19 76,100 18.31 5.90
00-12-05 17.88 18.50 17.81 157,900 18.31 5.90
00-12-04 17.88 18.06 17.69 97,400 17.81 5.74
00-12-01 18.06 18.19 17.88 114,500 18.00 5.80
00-11-30 18.06 18.38 17.94 118,600 17.94 5.78
00-11-29 18.19 18.38 18.06 50,600 18.19 5.86
Date Open High Low Vol Cls adjCls
00-11-28 18.44 18.50 18.00 55,000 18.19 5.86
00-11-27 18.63 18.75 18.31 79,200 18.31 5.90
00-11-24 18.31 18.50 18.25 26,200 18.50 5.96
00-11-22 18.19 18.50 18.06 112,200 18.38 5.92
00-11-21 18.13 18.19 17.88 47,900 18.19 5.86
00-11-20 17.63 18.31 17.63 90,900 18.13 5.84
00-11-17 17.31 17.81 17.31 79,000 17.63 5.67
00-11-16 17.75 17.88 17.31 89,600 17.31 5.57
00-11-15 17.38 17.88 17.38 98,000 17.63 5.67
Date Open High Low Vol Cls adjCls
00-11-14 17.94 17.94 17.38 148,600 17.44 5.61
00-11-13 18.06 18.13 17.69 102,700 17.81 5.74
00-11-10 18.44 18.75 18.25 146,500 18.44 5.75
00-11-09 17.94 18.75 17.94 158,900 18.69 5.83
00-11-08 18.19 18.50 17.75 482,600 17.94 5.60
00-11-07 17.25 18.19 17.25 319,200 18.13 5.66
00-11-06 18.50 18.63 17.88 268,000 17.88 5.58
00-11-03 18.94 19.00 18.63 241,000 18.75 5.85
00-11-02 19.44 19.69 19.19 158,000 19.44 6.07
Date Open High Low Vol Cls adjCls
00-11-01 19.94 19.94 19.63 161,900 19.69 6.14
00-10-31 19.94 20.00 19.50 172,400 19.94 6.22
00-10-30 20.06 20.44 20.00 75,200 20.19 6.30
00-10-27 20.19 20.25 20.00 60,100 20.19 6.30
00-10-26 20.13 20.31 20.00 42,400 20.25 6.32
00-10-25 20.38 20.38 20.06 41,600 20.06 6.26
00-10-24 20.38 20.50 20.25 35,200 20.31 6.34
00-10-23 20.75 20.81 20.25 43,100 20.31 6.34
00-10-20 20.44 20.75 20.44 46,200 20.63 6.44
Date Open High Low Vol Cls adjCls
00-10-19 20.06 20.56 20.00 72,200 20.50 6.40
00-10-18 20.00 20.19 19.63 54,600 20.00 6.24
00-10-17 20.31 20.31 19.88 87,800 20.00 6.24
00-10-16 20.31 20.50 20.06 99,800 20.25 6.32
00-10-13 20.00 20.31 19.88 45,000 20.31 6.34
00-10-12 20.25 20.25 19.88 79,500 20.06 6.26
00-10-11 20.31 20.56 20.13 70,500 20.31 6.34
00-10-10 20.56 20.81 20.50 25,400 20.50 6.40
00-10-09 20.69 20.75 20.50 69,000 20.63 6.44
Date Open High Low Vol Cls adjCls
00-10-06 20.94 21.06 20.63 48,400 20.69 6.46
00-10-05 20.75 21.06 20.63 51,000 21.00 6.55
00-10-04 20.81 20.94 20.75 42,000 20.81 6.50
00-10-03 20.88 21.00 20.63 65,100 20.81 6.50
00-10-02 21.00 21.31 20.88 124,400 20.88 6.52
00-09-29 21.44 21.44 21.00 43,500 21.13 6.59
00-09-28 21.25 21.81 21.13 75,600 21.44 6.69
00-09-27 21.38 21.50 21.00 50,700 21.31 6.65
00-09-26 21.19 21.75 21.13 131,500 21.25 6.63
Date Open High Low Vol Cls adjCls
00-09-25 21.00 21.25 20.94 88,500 21.19 6.61
00-09-22 20.81 21.44 20.75 122,100 21.25 6.63
00-09-21 20.75 21.13 20.75 86,700 20.94 6.53
00-09-20 20.44 21.00 20.38 120,500 20.69 6.46
00-09-19 19.69 20.50 19.50 81,300 20.44 6.38
00-09-18 19.94 20.19 19.56 112,100 19.56 6.11
00-09-15 20.06 20.50 20.00 63,600 20.06 6.26
00-09-14 20.44 20.75 20.13 64,000 20.31 6.34
00-09-13 20.31 20.63 20.25 46,700 20.31 6.34
Date Open High Low Vol Cls adjCls
00-09-12 20.44 20.50 20.19 49,200 20.31 6.34
00-09-11 20.19 20.44 20.06 51,100 20.44 6.38
00-09-08 20.13 20.25 20.00 73,000 20.25 6.32
00-09-07 20.00 20.19 19.88 62,700 20.06 6.26
00-09-06 20.00 20.06 19.81 71,300 19.88 6.20
00-09-05 19.88 20.13 19.75 60,000 20.13 6.28
00-09-01 19.81 19.94 19.81 42,400 19.88 6.20
00-08-31 19.69 20.06 19.56 87,000 19.75 6.16
00-08-30 19.69 19.75 19.38 93,600 19.69 6.14
Date Open High Low Vol Cls adjCls
00-08-29 20.13 20.19 19.75 90,300 19.75 6.16
00-08-28 20.00 20.25 19.88 91,900 20.00 6.24
00-08-25 19.88 20.13 19.81 112,000 20.00 6.24
00-08-24 19.63 19.81 19.63 36,700 19.81 6.18
00-08-23 19.44 19.75 19.38 50,300 19.63 6.13
00-08-22 19.63 19.88 19.50 55,200 19.63 6.13
00-08-21 19.75 19.75 19.50 44,100 19.63 6.13
00-08-18 19.69 19.81 19.63 53,300 19.75 6.16
00-08-17 20.00 20.06 19.56 99,200 19.63 6.13
Date Open High Low Vol Cls adjCls
00-08-16 19.44 19.63 19.31 46,800 19.63 6.13
00-08-15 19.19 19.44 19.19 47,800 19.25 6.01
00-08-14 19.25 19.44 19.19 56,200 19.31 6.03
00-08-11 19.06 19.31 19.06 95,000 19.31 6.03
00-08-10 19.06 19.06 18.81 76,700 19.00 5.93
00-08-09 19.44 19.44 19.00 164,500 19.06 5.95
00-08-08 19.25 19.38 19.13 74,100 19.31 6.03
00-08-07 19.13 19.38 19.13 113,700 19.31 6.03
00-08-04 19.31 19.38 18.94 95,300 19.13 5.97
Date Open High Low Vol Cls adjCls
00-08-03 19.69 19.69 19.25 89,100 19.31 6.03
00-08-02 19.50 19.69 19.31 68,600 19.56 6.11
00-08-01 19.94 20.19 19.69 166,900 20.06 6.09
00-07-31 19.50 19.88 19.44 155,700 19.88 6.03
00-07-28 19.31 19.81 19.25 293,000 19.50 5.92
00-07-27 19.13 19.50 19.13 136,700 19.38 5.88
00-07-26 18.88 19.31 18.88 77,800 19.25 5.84
00-07-25 18.94 19.06 18.75 90,900 18.88 5.73
00-07-24 18.88 19.13 18.56 117,700 18.94 5.75
Date Open High Low Vol Cls adjCls
00-07-21 18.75 19.00 18.75 158,500 18.88 5.73
00-07-20 18.25 18.75 18.25 94,500 18.75 5.69
00-07-19 18.13 18.38 18.06 56,400 18.25 5.54
00-07-18 18.13 18.25 18.06 52,800 18.13 5.50
00-07-17 17.88 18.25 17.88 77,100 18.13 5.50
00-07-14 17.94 18.25 17.81 151,800 17.88 5.42
00-07-13 17.75 18.00 17.56 98,600 17.88 5.42
00-07-12 17.63 17.88 17.63 70,300 17.81 5.40
00-07-11 18.19 18.19 17.50 231,300 17.69 5.37
Date Open High Low Vol Cls adjCls
00-07-10 17.50 18.25 17.44 159,900 18.13 5.50
00-07-07 17.56 17.63 17.31 70,700 17.50 5.31
00-07-06 17.19 17.50 17.19 58,700 17.50 5.31
00-07-05 17.25 17.44 17.13 90,300 17.31 5.25
00-07-03 17.06 17.25 17.06 60,100 17.25 5.23
00-06-30 17.25 17.25 17.05 144,700 17.08 5.18
00-06-29 17.31 17.31 17.13 64,200 17.19 5.21
00-06-28 17.25 17.38 17.06 152,700 17.31 5.25
00-06-27 17.13 17.31 17.13 99,100 17.25 5.23
Date Open High Low Vol Cls adjCls
00-06-26 17.19 17.25 16.94 254,000 17.13 5.20
00-06-23 17.13 17.25 17.13 29,700 17.19 5.21
00-06-22 17.25 17.25 17.13 57,400 17.13 5.20
00-06-21 17.25 17.31 17.06 76,900 17.19 5.21
00-06-20 17.25 17.31 17.13 77,700 17.25 5.23
00-06-19 17.06 17.31 17.00 79,200 17.25 5.23
00-06-16 17.25 17.31 17.13 107,300 17.31 5.25
00-06-15 17.13 17.38 17.00 225,300 17.19 5.21
00-06-14 17.19 17.44 17.06 124,400 17.13 5.20
Date Open High Low Vol Cls adjCls
00-06-13 17.25 17.25 17.06 84,200 17.25 5.23
00-06-12 17.50 17.50 17.13 84,200 17.19 5.21
00-06-09 17.31 17.56 17.25 47,300 17.50 5.31
00-06-08 17.19 17.50 17.13 133,600 17.31 5.25
00-06-07 17.00 17.50 16.94 208,300 17.44 5.29
00-06-06 16.56 17.13 16.56 138,900 16.94 5.14
00-06-05 16.50 16.69 16.44 60,300 16.56 5.03
00-06-02 16.44 16.81 16.44 167,000 16.75 5.08
00-06-01 16.38 16.63 16.38 199,300 16.50 5.01
Date Open High Low Vol Cls adjCls
00-05-31 16.44 16.75 16.31 102,300 16.63 5.04
00-05-30 16.19 16.56 15.88 261,600 16.44 4.99
00-05-26 15.88 16.13 15.81 93,000 16.06 4.87
00-05-25 16.31 16.31 15.88 185,400 15.88 4.82
00-05-24 16.56 16.56 16.00 152,900 16.25 4.93
00-05-23 16.69 17.00 16.50 182,600 16.56 5.03
00-05-22 17.06 17.19 16.44 113,500 16.81 5.10
00-05-19 17.00 17.06 16.81 129,200 17.06 5.18
00-05-18 17.50 17.50 16.88 191,400 16.88 5.12
Date Open High Low Vol Cls adjCls
00-05-17 17.75 17.94 17.38 173,000 17.50 5.31
00-05-16 17.31 17.88 17.25 122,300 17.88 5.42
00-05-15 17.50 17.50 17.19 75,600 17.44 5.29
00-05-12 17.56 17.69 17.25 167,300 17.50 5.31
00-05-11 17.63 18.00 17.25 139,500 17.50 5.31
00-05-10 17.63 17.81 17.50 67,800 17.63 5.35
00-05-09 17.50 18.00 17.38 97,500 18.00 5.46
00-05-08 17.44 17.50 17.19 154,400 17.44 5.29
00-05-05 17.44 17.44 17.13 143,500 17.31 5.25
Date Open High Low Vol Cls adjCls
00-05-04 18.06 18.06 17.00 136,700 17.38 5.27
00-05-03 18.06 18.13 17.75 134,200 18.06 5.48
00-05-02 18.44 18.88 18.44 172,200 18.50 5.44
00-05-01 17.94 18.44 17.88 120,800 18.38 5.41
00-04-28 18.63 18.63 17.94 177,600 18.00 5.30
00-04-27 18.56 19.00 18.38 132,200 19.00 5.59
00-04-26 18.13 18.50 18.00 109,800 18.31 5.39
00-04-25 17.75 18.00 17.63 128,300 17.94 5.28
00-04-24 17.63 17.94 17.50 153,100 17.56 5.17
Date Open High Low Vol Cls adjCls
00-04-20 17.94 18.19 17.50 602,400 17.75 5.22
00-04-19 17.81 18.31 17.63 200,600 17.88 5.26
00-04-18 17.50 17.94 17.38 81,200 17.81 5.24
00-04-17 17.38 18.00 17.31 100,600 17.56 5.17
00-04-14 17.56 17.56 17.19 149,700 17.44 5.13
00-04-13 17.75 17.81 17.19 188,300 17.31 5.10
00-04-12 17.94 17.94 17.63 118,000 17.69 5.21
00-04-11 17.75 18.00 17.69 89,900 17.75 5.22
00-04-10 17.88 18.00 17.63 111,700 17.88 5.26
Date Open High Low Vol Cls adjCls
00-04-07 17.63 17.88 17.56 88,500 17.88 5.26
00-04-06 17.38 17.75 17.25 135,000 17.75 5.22
00-04-05 17.25 17.69 17.13 113,700 17.38 5.11
00-04-04 17.25 17.31 16.88 118,500 17.25 5.08
00-04-03 16.81 17.56 16.81 115,400 17.13 5.04
00-03-31 16.94 17.00 16.75 120,600 16.75 4.93
00-03-30 17.00 17.13 16.50 96,200 16.81 4.95
00-03-29 17.19 17.19 16.81 95,000 17.00 5.00
00-03-28 16.94 17.31 16.94 87,100 17.00 5.00
Date Open High Low Vol Cls adjCls
00-03-27 17.44 17.69 17.00 76,000 17.13 5.04
00-03-24 17.38 17.50 17.19 218,300 17.25 5.08
00-03-23 17.38 17.56 17.31 78,200 17.31 5.10
00-03-22 17.13 17.50 17.00 143,300 17.31 5.10
00-03-21 16.75 17.13 16.75 96,800 17.13 5.04
00-03-20 17.19 17.31 16.88 88,300 17.00 5.00
00-03-17 16.81 17.38 16.81 141,400 17.19 5.06
00-03-16 16.63 17.00 16.63 134,700 16.88 4.97
00-03-15 16.13 16.69 16.06 119,000 16.50 4.86
Date Open High Low Vol Cls adjCls
00-03-14 16.00 16.25 16.00 84,900 16.13 4.75
00-03-13 16.00 16.13 15.88 74,000 16.06 4.73
00-03-10 15.88 16.19 15.81 96,000 15.81 4.65
00-03-09 15.75 16.44 15.75 168,200 16.00 4.71
00-03-08 15.75 15.94 15.69 125,000 15.94 4.69
00-03-07 15.75 15.88 15.75 110,700 15.75 4.64
00-03-06 16.00 16.13 15.69 117,900 15.75 4.64
00-03-03 16.06 16.06 15.69 120,000 15.88 4.67
00-03-02 16.25 16.25 16.00 88,700 16.13 4.75
Date Open High Low Vol Cls adjCls
00-03-01 16.19 16.25 15.88 92,000 16.06 4.73
00-02-29 16.00 16.25 15.63 109,200 16.25 4.78
00-02-28 15.56 15.94 15.50 110,000 15.88 4.67
00-02-25 15.88 15.88 15.50 126,100 15.69 4.62
00-02-24 15.94 16.00 15.69 141,800 15.81 4.65
00-02-23 15.88 16.25 15.88 217,400 16.19 4.76
00-02-22 15.88 16.13 15.88 323,700 16.13 4.75
00-02-18 16.06 16.13 15.94 280,900 16.00 4.71
00-02-17 16.06 16.25 16.00 106,000 16.13 4.75
Date Open High Low Vol Cls adjCls
00-02-16 16.00 16.13 15.88 96,700 15.88 4.67
00-02-15 16.06 16.19 15.94 234,700 16.06 4.73
00-02-14 16.13 16.13 16.00 88,000 16.00 4.71
00-02-11 16.13 16.38 16.00 140,800 16.06 4.73
00-02-10 16.38 16.44 16.00 256,100 16.06 4.73
00-02-09 16.75 16.94 16.25 241,800 16.50 4.86
00-02-08 17.13 17.13 16.81 87,400 16.88 4.97
00-02-07 17.50 17.75 17.00 143,200 17.19 5.06
00-02-04 17.75 17.75 17.31 120,100 17.44 5.13
Date Open High Low Vol Cls adjCls
00-02-03 17.81 18.00 17.69 113,800 17.81 5.24
00-02-02 17.50 18.06 17.38 157,500 18.00 5.30
00-02-01 18.19 18.25 17.94 118,000 18.06 5.15
00-01-31 18.44 18.50 17.88 164,800 18.00 5.14
00-01-28 18.19 18.38 18.13 115,800 18.31 5.23
00-01-27 17.56 18.19 17.50 145,300 18.19 5.19
00-01-26 17.50 17.75 17.50 83,500 17.69 5.05
00-01-25 17.56 17.81 17.50 58,300 17.63 5.03
00-01-24 17.69 17.94 17.50 109,100 17.50 4.99
Date Open High Low Vol Cls adjCls
00-01-21 17.50 17.75 17.25 86,000 17.75 5.06
00-01-20 17.50 17.63 17.38 64,800 17.63 5.03
00-01-19 17.19 17.81 17.19 160,900 17.56 5.01
00-01-18 17.25 17.50 17.13 180,500 17.38 4.96
00-01-14 17.81 18.00 17.31 126,700 17.31 4.94
00-01-13 17.69 17.88 17.50 93,200 17.88 5.10
00-01-12 17.88 17.88 17.50 100,000 17.56 5.01
00-01-11 17.50 17.75 17.38 184,300 17.63 5.03
00-01-10 17.06 17.44 17.00 198,700 17.38 4.96
Date Open High Low Vol Cls adjCls
00-01-07 16.44 17.00 16.44 156,800 16.88 4.82
00-01-06 15.94 16.50 15.81 193,800 16.50 4.71
00-01-05 15.50 16.00 15.50 76,000 15.75 4.49
00-01-04 15.75 15.94 15.44 158,200 15.50 4.42
00-01-03 15.69 15.88 15.44 141,500 15.88 4.53
99-12-31 15.19 15.88 15.13 305,700 15.63 4.46
99-12-30 15.13 15.69 15.00 317,700 15.31 4.37
99-12-29 14.81 15.25 14.75 278,800 15.13 4.32
99-12-28 14.56 14.88 14.50 301,200 14.75 4.21
Date Open High Low Vol Cls adjCls
99-12-27 15.06 15.25 14.63 433,400 14.69 4.19
99-12-23 15.56 15.63 15.25 239,200 15.25 4.35
99-12-22 15.63 15.75 15.56 138,600 15.69 4.48
99-12-21 15.56 15.88 15.50 290,900 15.70 4.48
99-12-20 15.75 16.25 15.75 220,900 15.75 4.49
99-12-17 15.50 15.81 15.50 264,600 15.75 4.49
99-12-16 15.44 15.63 15.38 163,200 15.38 4.39
99-12-15 15.25 15.44 15.25 194,100 15.44 4.40
99-12-14 15.31 15.56 15.19 274,600 15.25 4.35
Date Open High Low Vol Cls adjCls
99-12-13 15.50 15.63 15.25 538,900 15.38 4.39
99-12-10 15.56 15.88 15.56 240,500 15.56 4.44
99-12-09 15.50 15.75 15.44 267,500 15.69 4.48
99-12-08 15.56 15.63 15.44 263,500 15.56 4.44
99-12-07 15.63 15.88 15.38 254,000 15.63 4.46
99-12-06 15.63 16.19 15.38 381,100 15.63 4.46
99-12-03 15.44 15.50 14.63 563,400 15.44 4.40
99-12-02 16.38 16.44 15.19 403,900 15.44 4.40
99-12-01 16.31 16.38 16.06 151,300 16.19 4.62
Date Open High Low Vol Cls adjCls
99-11-30 16.13 16.56 16.00 225,000 16.56 4.73
99-11-29 16.81 17.00 16.31 192,400 16.38 4.67
99-11-26 16.81 16.88 16.75 70,300 16.81 4.80
99-11-24 16.88 17.25 16.63 232,900 16.75 4.78
99-11-23 17.50 17.56 16.88 215,600 17.13 4.89
99-11-22 17.56 17.75 17.50 140,800 17.50 4.99
99-11-19 17.88 17.94 17.50 190,300 17.75 5.06
99-11-18 17.31 18.00 17.25 168,700 17.81 5.08
99-11-17 18.31 18.31 17.63 236,300 17.63 5.03
Date Open High Low Vol Cls adjCls
99-11-16 18.13 18.50 17.88 122,600 18.06 5.15
99-11-15 18.38 18.50 18.25 90,200 18.38 5.24
99-11-12 18.50 18.63 18.25 111,000 18.44 5.26
99-11-11 18.94 19.00 18.50 120,000 18.50 5.28
99-11-10 18.50 18.75 18.50 87,000 18.69 5.33
99-11-09 18.63 18.75 18.25 150,000 18.25 5.21
99-11-08 18.75 18.94 18.63 112,600 18.63 5.31
99-11-05 18.81 19.00 18.75 122,800 18.81 5.37
99-11-04 19.19 19.19 18.75 60,500 18.81 5.37
Date Open High Low Vol Cls adjCls
99-11-03 18.81 19.25 18.81 82,200 19.00 5.42
99-11-02 19.50 19.75 19.50 95,300 19.69 5.46
99-11-01 19.19 19.50 19.13 118,200 19.44 5.39
99-10-29 18.88 19.50 18.88 94,300 19.25 5.34
99-10-28 18.88 19.00 18.69 93,000 18.94 5.25
99-10-27 18.38 18.69 18.31 145,600 18.69 5.18
99-10-26 18.44 18.63 18.31 109,800 18.38 5.10
99-10-25 18.63 18.69 18.44 117,500 18.44 5.11
99-10-22 18.25 18.69 18.25 95,400 18.69 5.18
Date Open High Low Vol Cls adjCls
99-10-21 18.38 18.44 18.25 95,800 18.25 5.06
99-10-20 18.38 18.50 18.38 59,700 18.44 5.11
99-10-19 18.13 18.44 18.06 107,600 18.38 5.10
99-10-18 18.13 18.25 18.00 74,600 18.13 5.03
99-10-15 18.31 18.31 17.81 117,800 18.13 5.03
99-10-14 18.13 18.38 18.13 94,500 18.19 5.04
99-10-13 18.31 18.31 18.06 70,500 18.13 5.03
99-10-12 18.44 18.50 18.19 107,700 18.31 5.08
99-10-11 18.88 18.94 18.44 136,100 18.50 5.13
Date Open High Low Vol Cls adjCls
99-10-08 19.31 19.38 19.13 59,600 19.13 5.30
99-10-07 19.00 19.31 18.94 75,900 19.25 5.34
99-10-06 18.88 19.13 18.75 76,400 18.88 5.23
99-10-05 18.38 18.94 18.38 95,400 18.88 5.23
99-10-04 18.94 19.06 18.75 79,400 18.75 5.20
99-10-01 18.69 19.13 18.63 73,800 19.06 5.29
99-09-30 19.44 19.69 18.69 188,800 18.75 5.20
99-09-29 19.13 19.50 19.13 76,600 19.31 5.36
99-09-28 19.06 19.44 19.06 80,600 19.25 5.34
Date Open High Low Vol Cls adjCls
99-09-27 19.38 19.50 19.19 83,000 19.19 5.32
99-09-24 18.88 19.31 18.75 70,100 19.31 5.36
99-09-23 18.94 19.06 18.81 104,400 18.88 5.23
99-09-22 18.94 19.19 18.69 94,200 18.75 5.20
99-09-21 19.19 19.31 19.00 103,400 19.25 5.34
99-09-20 19.63 19.63 19.25 90,300 19.25 5.34
99-09-17 19.56 19.88 19.50 75,700 19.63 5.44
99-09-16 19.75 19.81 19.56 62,000 19.56 5.42
99-09-15 19.94 19.94 19.69 102,900 19.81 5.49
Date Open High Low Vol Cls adjCls
99-09-14 19.94 20.25 19.75 101,200 19.88 5.51
99-09-13 19.94 20.00 19.50 102,700 19.88 5.51
99-09-10 19.50 19.94 19.50 170,600 19.81 5.49
99-09-09 19.94 20.00 19.69 112,400 19.69 5.46
99-09-08 20.13 20.31 20.00 133,900 20.00 5.55
99-09-07 20.38 20.38 20.00 71,500 20.31 5.63
99-09-03 20.06 20.38 20.00 73,200 20.38 5.65
99-09-02 20.31 20.31 19.88 65,900 20.00 5.55
99-09-01 20.06 20.31 19.75 108,900 20.06 5.56
Date Open High Low Vol Cls adjCls
99-08-31 19.75 20.31 19.50 137,300 20.31 5.63
99-08-30 20.00 20.06 19.50 66,800 19.63 5.44
99-08-27 19.81 20.00 19.75 52,900 19.81 5.49
99-08-26 19.81 20.06 19.81 62,400 20.00 5.55
99-08-25 19.94 20.00 19.50 83,100 19.88 5.51
99-08-24 19.63 20.00 19.56 65,500 19.88 5.51
99-08-23 20.19 20.31 19.75 74,300 19.75 5.48
99-08-20 19.88 20.25 19.81 44,500 20.00 5.55
99-08-19 19.69 20.06 19.69 53,000 19.88 5.51
Date Open High Low Vol Cls adjCls
99-08-18 20.00 20.13 19.63 107,600 19.94 5.53
99-08-17 19.88 20.25 19.75 76,400 19.88 5.51
99-08-16 19.88 19.88 19.50 59,400 19.69 5.46
99-08-13 19.94 20.06 19.56 50,600 19.63 5.44