Lexmark International Inc. (LXK)

34.08
-0.12 (-0.35%)
Exchange
NYQ
Day Range
33.78 - 34.37
52 Week Range
32.80 - 51.77
Open
34.25
Avg. Vol
791,997
Market Cap
2.09B
Short ratio
10.40
PE ratio
PEG Ratio
-9.55
Earnings Share
-0.07

Lexmark International Inc. (LXK) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 34.25 34.37 33.78 1,149,500 33.99 33.99
15-07-30 34.47 34.56 33.65 1,212,100 34.11 34.11
15-07-29 33.84 34.64 33.78 1,500,800 34.48 34.48
15-07-28 33.58 34.01 33.07 1,301,000 33.91 33.91
15-07-27 33.31 33.63 32.80 1,832,800 33.54 33.54
15-07-24 35.31 35.69 33.88 2,061,100 33.91 33.91
15-07-23 36.43 36.96 35.30 1,682,300 35.39 35.39
15-07-22 37.46 37.51 36.00 1,789,400 36.25 36.25
15-07-21 42.11 42.35 36.36 8,400,800 37.75 37.75
Date Open High Low Vol Cls adjCls
15-07-20 45.92 47.69 45.76 1,368,500 47.32 47.32
15-07-17 45.99 46.05 45.13 679,300 45.78 45.78
15-07-16 45.57 46.14 45.10 362,900 45.99 45.99
15-07-15 45.23 45.53 45.00 365,300 45.36 45.36
15-07-14 45.03 45.57 44.99 371,000 45.22 45.22
15-07-13 44.59 45.19 44.31 254,000 45.07 45.07
15-07-10 44.00 44.43 43.72 359,200 44.32 44.32
15-07-09 44.27 44.27 43.37 425,400 43.52 43.52
15-07-08 44.45 45.24 43.58 695,200 43.65 43.65
Date Open High Low Vol Cls adjCls
15-07-07 44.37 44.90 43.64 393,200 44.77 44.77
15-07-06 44.12 44.44 43.80 344,900 44.31 44.31
15-07-02 44.87 44.95 44.35 377,500 44.60 44.60
15-07-01 44.51 44.83 44.13 730,600 44.73 44.73
15-06-30 44.53 44.86 44.04 596,200 44.20 44.20
15-06-29 44.39 44.75 44.16 582,300 44.25 44.25
15-06-26 44.75 44.85 44.31 685,500 44.80 44.80
15-06-25 45.18 45.43 44.43 540,200 44.70 44.70
15-06-24 45.29 45.89 45.06 396,900 45.41 45.41
Date Open High Low Vol Cls adjCls
15-06-23 45.21 45.40 45.11 521,400 45.39 45.39
15-06-22 45.35 45.61 44.92 454,300 45.13 45.13
15-06-19 45.61 45.99 44.79 744,700 45.26 45.26
15-06-18 45.18 45.90 45.00 459,200 45.74 45.74
15-06-17 44.73 45.87 44.73 885,200 45.19 45.19
15-06-16 44.89 45.50 44.56 340,100 45.36 45.36
15-06-15 44.97 44.97 44.45 312,300 44.90 44.90
15-06-12 45.34 45.73 44.96 324,500 45.38 45.38
15-06-11 44.71 45.80 44.71 609,500 45.62 45.62
Date Open High Low Vol Cls adjCls
15-06-10 45.18 45.46 44.74 539,300 44.80 44.80
15-06-09 44.79 44.98 44.20 382,000 44.95 44.95
15-06-08 45.00 45.19 44.51 297,700 44.69 44.69
15-06-05 44.61 45.23 44.20 876,600 45.00 45.00
15-06-04 45.60 45.87 44.59 692,300 44.76 44.76
15-06-03 45.68 46.16 45.41 469,700 45.66 45.66
15-06-02 45.47 45.73 45.08 379,100 45.54 45.54
15-06-01 46.41 46.49 45.27 885,100 45.65 45.65
15-05-29 46.13 46.19 45.47 588,400 45.98 45.98
Date Open High Low Vol Cls adjCls
15-05-28 45.92 46.49 45.74 473,800 46.22 46.22
15-05-27 45.35 45.96 45.09 950,600 45.85 45.85
15-05-26 45.89 46.18 45.32 644,400 45.69 45.33
15-05-22 45.53 45.93 45.33 615,600 45.85 45.49
15-05-21 44.93 45.66 44.72 578,200 45.60 45.24
15-05-20 44.72 44.97 44.56 344,700 44.94 44.59
15-05-19 45.20 45.38 44.49 351,600 44.72 44.37
15-05-18 44.97 45.26 44.50 556,600 45.15 44.79
15-05-15 44.61 44.93 44.27 350,300 44.89 44.54
Date Open High Low Vol Cls adjCls
15-05-14 43.96 45.03 43.64 745,700 44.73 44.38
15-05-13 43.69 43.94 43.22 456,800 43.67 43.33
15-05-12 43.62 43.62 42.82 430,700 43.54 43.20
15-05-11 43.18 44.00 42.81 496,100 43.70 43.36
15-05-08 43.49 43.84 43.25 410,300 43.36 43.02
15-05-07 43.39 43.53 43.08 582,900 43.35 43.01
15-05-06 43.62 43.62 43.05 476,300 43.41 43.07
15-05-05 43.84 44.08 43.25 690,200 43.53 43.19
15-05-04 44.69 44.77 43.95 548,500 43.97 43.62
Date Open High Low Vol Cls adjCls
15-05-01 44.74 44.82 44.09 668,700 44.59 44.24
15-04-30 44.71 44.92 44.15 1,018,400 44.39 44.04
15-04-29 44.32 45.41 43.84 1,305,800 44.85 44.50
15-04-28 43.92 44.00 41.46 1,499,100 43.89 43.54
15-04-27 43.23 43.84 42.98 865,100 43.72 43.38
15-04-24 44.44 44.61 43.20 736,400 43.22 42.88
15-04-23 44.10 44.68 44.05 618,500 44.48 44.13
15-04-22 43.29 44.37 42.96 960,400 44.24 43.89
15-04-21 42.98 43.36 42.66 935,900 43.07 42.73
Date Open High Low Vol Cls adjCls
15-04-20 43.24 43.78 42.91 672,900 42.99 42.65
15-04-17 43.16 43.27 42.45 522,700 43.11 42.77
15-04-16 43.96 44.06 43.29 485,400 43.37 43.03
15-04-15 43.50 44.20 43.50 427,800 44.07 43.72
15-04-14 43.47 43.74 43.13 409,700 43.38 43.04
15-04-13 43.32 43.50 42.98 263,000 43.22 42.88
15-04-10 43.03 43.40 42.68 349,800 43.23 42.89
15-04-09 42.78 43.18 42.28 467,800 42.86 42.52
15-04-08 42.97 43.20 42.46 627,000 42.88 42.54
Date Open High Low Vol Cls adjCls
15-04-07 43.51 43.84 43.00 824,000 43.02 42.68
15-04-06 42.92 43.94 42.75 1,114,900 43.61 43.27
15-04-02 42.34 43.45 42.16 861,400 42.92 42.58
15-04-01 42.14 42.57 41.77 1,083,100 42.10 41.77
15-03-31 42.77 42.98 42.30 1,029,400 42.34 42.01
15-03-30 43.70 43.76 42.71 968,200 43.13 42.79
15-03-27 43.19 43.46 42.89 1,107,100 43.30 42.96
15-03-26 42.63 43.35 42.07 1,225,600 43.21 42.87
15-03-25 43.75 45.37 42.60 4,507,500 43.27 42.93
Date Open High Low Vol Cls adjCls
15-03-24 41.42 41.63 40.31 806,100 40.79 40.47
15-03-23 41.06 41.74 40.90 641,000 41.54 41.21
15-03-20 39.86 41.25 39.86 974,700 41.12 40.80
15-03-19 39.97 40.10 39.43 710,300 39.65 39.34
15-03-18 38.93 40.38 38.62 1,199,900 40.08 39.76
15-03-17 38.90 39.38 38.45 922,700 38.95 38.64
15-03-16 38.04 39.06 37.73 783,600 39.06 38.75
15-03-13 37.98 38.08 37.18 1,015,300 37.70 37.40
15-03-12 38.62 38.87 37.34 1,416,400 38.08 37.78
Date Open High Low Vol Cls adjCls
15-03-11 39.07 39.09 38.54 473,900 38.88 38.57
15-03-10 39.61 39.91 38.54 945,600 38.79 38.48
15-03-09 40.12 40.26 39.60 683,300 39.94 39.63
15-03-06 40.40 40.69 39.75 493,200 39.91 39.60
15-03-05 40.79 40.99 40.28 396,100 40.58 40.26
15-03-04 41.15 41.26 40.27 673,400 40.66 40.34
15-03-03 41.16 41.88 41.00 641,300 41.21 40.89
15-03-02 42.66 42.73 41.09 1,413,300 41.15 40.83
15-02-27 42.27 42.92 42.00 467,800 42.66 42.32
Date Open High Low Vol Cls adjCls
15-02-26 42.77 42.98 42.19 530,000 42.23 41.90
15-02-25 42.17 42.88 41.55 1,457,200 42.82 42.13
15-02-24 43.65 44.31 43.43 1,039,100 43.62 42.91
15-02-23 44.89 44.97 43.67 949,200 43.86 43.15
15-02-20 44.62 45.00 44.07 416,000 44.95 44.22
15-02-19 44.38 44.97 43.99 384,100 44.57 43.85
15-02-18 44.60 45.12 44.05 1,285,700 44.56 43.84
15-02-17 44.62 45.26 44.32 801,400 44.65 43.93
15-02-13 44.39 44.93 44.14 635,200 44.70 43.97
Date Open High Low Vol Cls adjCls
15-02-12 43.47 44.46 43.46 838,500 44.27 43.55
15-02-11 43.05 43.59 42.75 727,100 43.40 42.70
15-02-10 43.26 43.42 42.64 849,200 43.07 42.37
15-02-09 42.14 43.50 42.09 845,500 43.07 42.37
15-02-06 41.90 42.46 41.85 820,900 42.23 41.55
15-02-05 41.72 42.12 41.39 840,100 41.94 41.26
15-02-04 42.07 42.57 41.38 1,186,800 41.45 40.78
15-02-03 41.20 42.64 41.03 1,674,800 42.37 41.68
15-02-02 40.44 41.26 39.52 1,579,200 41.13 40.46
Date Open High Low Vol Cls adjCls
15-01-30 39.79 40.56 39.59 1,023,400 39.91 39.26
15-01-29 39.72 40.49 39.22 1,812,700 40.19 39.54
15-01-28 40.60 41.09 38.72 2,547,300 39.82 39.17
15-01-27 38.47 41.82 37.37 2,373,200 40.85 40.19
15-01-26 38.52 40.58 38.10 2,244,000 40.02 39.37
15-01-23 39.77 39.90 37.38 2,389,600 38.52 37.90
15-01-22 38.81 39.84 37.87 736,300 39.75 39.11
15-01-21 37.98 38.57 37.60 1,029,700 38.45 37.83
15-01-20 39.33 39.38 37.70 897,300 37.94 37.32
Date Open High Low Vol Cls adjCls
15-01-16 37.95 39.16 37.85 951,400 39.00 38.37
15-01-15 39.40 39.67 37.91 1,033,300 37.92 37.30
15-01-14 39.99 40.04 39.01 767,500 39.27 38.63
15-01-13 40.97 42.02 40.43 483,000 40.78 40.12
15-01-12 40.71 40.87 39.89 500,300 40.70 40.04
15-01-09 40.63 40.92 39.86 454,100 40.65 39.99
15-01-08 39.98 40.96 39.89 683,400 40.53 39.87
15-01-07 40.03 40.11 39.14 598,800 39.43 38.79
15-01-06 40.94 40.94 39.32 677,900 39.79 39.14
Date Open High Low Vol Cls adjCls
15-01-05 40.55 40.93 40.42 582,600 40.67 40.01
15-01-02 41.65 41.67 40.27 584,100 40.81 40.15
14-12-31 41.79 41.91 41.24 545,300 41.27 40.60
14-12-30 41.99 42.49 41.53 390,400 41.57 40.90
14-12-29 42.48 42.72 42.10 387,700 42.21 41.53
14-12-26 42.34 42.76 42.23 167,300 42.29 41.60
14-12-24 41.93 42.31 41.54 193,500 42.04 41.36
14-12-23 42.03 42.40 41.74 283,500 41.80 41.12
14-12-22 41.56 41.95 41.40 440,000 41.61 40.94
Date Open High Low Vol Cls adjCls
14-12-19 40.42 41.56 40.29 1,579,400 41.47 40.80
14-12-18 40.28 40.42 39.44 864,400 40.26 39.61
14-12-17 38.45 39.70 38.25 498,300 39.58 38.94
14-12-16 38.98 39.27 38.25 775,800 38.28 37.66
14-12-15 39.96 40.18 38.85 579,300 39.06 38.43
14-12-12 40.69 40.76 39.70 593,200 39.73 39.09
14-12-11 41.19 41.88 41.05 293,800 41.13 40.46
14-12-10 42.41 42.56 41.03 442,800 41.09 40.42
14-12-09 41.61 42.53 41.39 380,000 42.43 41.74
Date Open High Low Vol Cls adjCls
14-12-08 42.50 42.68 41.94 384,800 42.07 41.39
14-12-05 43.24 43.38 42.52 407,400 42.65 41.96
14-12-04 43.18 43.45 43.05 396,900 43.24 42.54
14-12-03 42.81 43.28 42.54 500,200 43.16 42.46
14-12-02 42.54 43.43 42.34 1,010,400 42.76 42.07
14-12-01 42.77 43.00 42.35 565,600 42.39 41.70
14-11-28 43.08 43.24 42.38 281,300 42.86 42.16
14-11-26 43.00 43.33 42.62 520,600 43.06 42.36
14-11-25 42.26 43.28 42.26 587,000 43.03 42.33
Date Open High Low Vol Cls adjCls
14-11-24 42.29 42.86 42.05 885,400 42.58 41.54
14-11-21 42.94 43.10 42.00 903,600 42.09 41.06
14-11-20 41.47 42.50 41.21 667,700 42.44 41.40
14-11-19 43.26 43.28 41.60 691,800 41.77 40.75
14-11-18 43.07 43.50 43.07 470,600 43.33 42.27
14-11-17 42.89 43.43 42.81 593,700 43.02 41.96
14-11-14 42.40 43.15 42.38 439,800 42.98 41.93
14-11-13 42.70 42.96 42.13 427,400 42.47 41.43
14-11-12 42.36 43.02 42.36 302,100 42.73 41.68
Date Open High Low Vol Cls adjCls
14-11-11 42.73 43.12 42.19 483,000 42.63 41.58
14-11-10 42.53 42.96 42.43 825,400 42.60 41.55
14-11-07 42.35 42.70 41.90 609,100 42.48 41.44
14-11-06 42.30 42.70 41.82 592,800 42.28 41.24
14-11-05 42.82 42.88 41.83 662,600 42.19 41.15
14-11-04 43.35 43.50 42.19 1,010,400 42.44 41.40
14-11-03 43.34 44.43 43.20 1,103,900 43.40 42.34
14-10-31 42.40 43.19 41.89 1,076,900 43.16 42.10
14-10-30 41.59 42.62 41.32 1,115,600 41.73 40.71
Date Open High Low Vol Cls adjCls
14-10-29 41.46 42.08 40.91 649,100 41.48 40.46
14-10-28 40.82 41.50 40.71 675,200 41.45 40.43
14-10-27 40.48 40.84 40.22 811,900 40.56 39.56
14-10-24 41.44 41.56 40.30 723,600 40.60 39.60
14-10-23 40.87 41.51 40.50 915,900 41.23 40.22
14-10-22 42.89 43.08 40.00 2,975,300 40.16 39.17
14-10-21 43.79 44.35 41.21 3,705,300 42.86 41.81
14-10-20 40.61 40.98 39.49 2,332,500 39.63 38.66
14-10-17 40.03 41.17 40.03 1,593,200 40.84 39.84
Date Open High Low Vol Cls adjCls
14-10-16 38.92 40.18 38.89 1,447,800 39.73 38.76
14-10-15 38.39 40.07 38.06 1,221,900 39.82 38.84
14-10-14 38.32 40.03 38.04 2,811,400 39.02 38.06
14-10-13 39.00 39.21 37.90 850,600 37.99 37.06
14-10-10 40.52 40.79 39.01 909,700 39.03 38.07
14-10-09 41.50 41.55 40.31 823,000 40.65 39.65
14-10-08 40.86 41.65 40.35 942,600 41.60 40.58
14-10-07 41.60 41.96 40.88 631,200 40.91 39.91
14-10-06 41.96 42.33 41.64 832,200 41.83 40.80
Date Open High Low Vol Cls adjCls
14-10-03 42.06 42.46 41.55 937,600 41.59 40.57
14-10-02 41.68 42.30 41.10 2,245,100 41.90 40.87
14-10-01 42.48 42.49 41.20 1,296,700 41.48 40.46
14-09-30 42.45 42.66 42.15 918,000 42.50 41.46
14-09-29 42.02 42.68 41.74 996,300 42.43 41.39
14-09-26 42.46 42.77 41.77 1,249,800 42.73 41.68
14-09-25 43.95 43.98 42.71 1,018,400 42.77 41.72
14-09-24 44.15 44.42 43.74 1,360,200 43.95 42.87
14-09-23 44.55 44.80 44.02 1,238,100 44.09 43.01
Date Open High Low Vol Cls adjCls
14-09-22 46.11 46.13 44.81 1,404,100 44.81 43.71
14-09-19 47.65 47.68 45.57 1,235,800 46.48 45.34
14-09-18 47.22 47.84 47.12 691,000 47.45 46.29
14-09-17 47.23 47.47 46.93 1,150,400 47.05 45.90
14-09-16 47.43 47.49 46.68 1,133,200 47.21 46.05
14-09-15 48.75 48.83 47.21 1,223,300 47.49 46.32
14-09-12 49.90 49.93 48.56 833,800 48.70 47.51
14-09-11 49.70 50.00 49.50 371,300 50.00 48.77
14-09-10 49.55 50.25 49.26 828,700 49.82 48.60
Date Open High Low Vol Cls adjCls
14-09-09 49.00 49.59 48.87 1,009,100 49.42 48.21
14-09-08 49.30 49.53 48.72 816,800 49.04 47.84
14-09-05 49.41 49.62 48.98 700,400 49.28 48.07
14-09-04 49.42 49.66 49.02 643,200 49.29 48.08
14-09-03 50.00 50.15 49.17 635,900 49.25 48.04
14-09-02 50.51 50.53 49.46 995,100 49.83 48.61
14-08-29 50.17 50.57 50.01 774,400 50.56 49.32
14-08-28 49.82 50.27 49.40 431,400 50.10 48.87
14-08-27 49.97 50.14 49.45 518,500 49.96 48.73
Date Open High Low Vol Cls adjCls
14-08-26 50.06 50.47 49.98 562,200 50.22 48.64
14-08-25 50.50 50.63 49.86 646,500 49.97 48.39
14-08-22 50.50 50.50 49.84 583,700 50.36 48.77
14-08-21 50.77 51.00 50.44 542,000 50.61 49.01
14-08-20 50.71 51.12 50.61 1,028,900 50.74 49.14
14-08-19 51.29 51.41 50.78 787,500 51.10 49.49
14-08-18 51.05 51.29 50.35 705,100 51.07 49.46
14-08-15 51.21 51.30 50.62 736,200 50.75 49.15
14-08-14 50.91 51.77 50.91 794,700 51.17 49.56
Date Open High Low Vol Cls adjCls
14-08-13 50.36 51.25 50.21 677,900 50.78 49.18
14-08-12 50.17 50.60 49.97 579,600 50.36 48.77
14-08-11 49.51 50.28 49.26 1,334,700 50.19 48.61
14-08-08 48.41 49.43 48.19 557,000 49.14 47.59
14-08-07 48.59 48.80 48.23 424,800 48.49 46.96
14-08-06 48.07 48.62 47.98 519,500 48.49 46.96
14-08-05 48.47 48.75 47.93 700,200 48.38 46.85
14-08-04 47.49 48.45 47.49 525,600 48.31 46.79
14-08-01 47.77 48.26 47.30 1,118,200 47.34 45.85
Date Open High Low Vol Cls adjCls
14-07-31 48.46 48.81 47.90 562,000 48.03 46.52
14-07-30 48.17 48.95 48.00 975,500 48.77 47.23
14-07-29 47.84 48.42 47.71 519,400 48.01 46.50
14-07-28 47.80 47.86 47.11 657,400 47.70 46.20
14-07-25 47.97 48.14 47.56 504,000 47.78 46.27
14-07-24 47.63 48.11 47.44 815,400 48.10 46.58
14-07-23 47.29 47.62 46.18 1,261,100 47.52 46.02
14-07-22 48.60 50.34 47.48 1,938,500 48.17 46.65
14-07-21 47.00 47.51 46.78 1,076,200 46.94 45.46
Date Open High Low Vol Cls adjCls
14-07-18 46.44 47.41 46.41 644,100 47.05 45.57
14-07-17 46.22 46.94 45.89 706,400 46.23 44.77
14-07-16 45.96 46.41 45.40 914,100 46.28 44.82
14-07-15 48.20 48.24 45.76 1,735,500 46.02 44.57
14-07-14 49.19 49.69 48.66 526,900 49.44 47.88
14-07-11 49.05 49.20 48.63 400,700 48.88 47.34
14-07-10 47.88 49.50 47.76 754,500 49.00 47.46
14-07-09 49.12 49.39 48.28 935,800 48.57 47.04
14-07-08 49.37 49.50 48.79 722,500 49.02 47.47
Date Open High Low Vol Cls adjCls
14-07-07 49.56 49.87 49.00 962,000 49.27 47.72
14-07-03 49.06 49.93 48.86 510,900 49.74 48.17
14-07-02 48.64 49.15 48.60 611,800 48.92 47.38
14-07-01 48.12 48.94 48.12 998,200 48.73 47.19
14-06-30 47.67 48.22 47.33 836,200 48.16 46.64
14-06-27 46.79 47.77 46.56 966,200 47.76 46.25
14-06-26 46.57 47.19 46.00 1,161,800 46.99 45.51
14-06-25 46.36 46.68 45.84 518,400 46.55 45.08
14-06-24 46.24 46.89 46.17 636,600 46.39 44.93
Date Open High Low Vol Cls adjCls
14-06-23 45.70 46.50 45.53 486,300 46.48 45.01
14-06-20 45.61 46.13 45.50 397,000 45.70 44.26
14-06-19 45.56 45.69 45.15 376,800 45.39 43.96
14-06-18 45.89 45.99 45.16 417,100 45.47 44.04
14-06-17 45.24 46.19 45.19 678,100 45.76 44.32
14-06-16 44.66 45.54 44.55 580,500 45.27 43.84
14-06-13 44.50 45.08 44.50 618,600 44.64 43.23
14-06-12 44.90 45.06 44.04 501,100 44.48 43.08
14-06-11 45.20 45.24 44.72 449,800 45.01 43.59
Date Open High Low Vol Cls adjCls
14-06-10 45.25 45.49 44.71 446,000 45.40 43.97
14-06-09 45.15 45.34 44.79 598,800 45.31 43.88
14-06-06 45.44 45.96 45.14 637,900 45.19 43.77
14-06-05 45.18 45.73 44.84 413,300 45.42 43.99
14-06-04 44.62 45.36 44.50 564,400 45.07 43.65
14-06-03 43.70 44.97 43.70 916,800 44.76 43.35
14-06-02 43.66 43.98 43.29 403,200 43.90 42.52
14-05-30 43.25 43.84 43.22 540,200 43.59 42.22
14-05-29 43.31 43.40 43.01 393,200 43.37 42.00
Date Open High Low Vol Cls adjCls
14-05-28 43.08 43.53 42.89 555,100 43.17 41.81
14-05-27 43.73 44.00 43.19 649,600 43.32 41.61
14-05-23 43.28 43.72 42.94 545,600 43.61 41.88
14-05-22 43.03 43.54 43.00 815,900 43.24 41.53
14-05-21 42.76 43.23 42.63 476,600 43.02 41.32
14-05-20 43.35 43.70 42.37 840,800 42.60 40.91
14-05-19 43.25 43.44 43.11 711,900 43.33 41.62
14-05-16 43.55 43.60 42.87 686,400 43.24 41.53
14-05-15 43.56 43.57 42.59 775,300 43.55 41.83
Date Open High Low Vol Cls adjCls
14-05-14 44.24 44.33 43.48 512,600 43.53 41.81
14-05-13 43.65 44.49 43.65 768,300 44.23 42.48
14-05-12 43.50 44.35 43.44 564,000 43.92 42.18
14-05-09 43.53 43.75 42.95 521,500 43.42 41.70
14-05-08 42.88 43.92 42.59 920,200 43.44 41.72
14-05-07 42.36 42.84 42.16 1,229,300 42.80 41.11
14-05-06 42.11 42.64 41.61 1,092,900 42.06 40.40
14-05-05 42.84 42.86 42.14 874,000 42.29 40.62
14-05-02 42.77 43.40 42.60 895,700 43.12 41.41
Date Open High Low Vol Cls adjCls
14-05-01 42.98 43.00 42.31 685,500 42.60 40.91
14-04-30 42.61 43.32 42.44 941,900 43.00 41.30
14-04-29 42.55 42.90 42.16 991,800 42.68 40.99
14-04-28 41.67 42.45 41.13 1,317,700 42.38 40.70
14-04-25 42.15 42.19 41.51 787,900 41.61 39.96
14-04-24 42.29 42.60 41.43 1,171,900 42.21 40.54
14-04-23 41.45 42.49 41.24 1,411,400 42.09 40.42
14-04-22 44.25 44.25 40.83 6,033,100 41.52 39.88
14-04-21 45.84 46.97 45.52 1,667,200 46.77 44.92
Date Open High Low Vol Cls adjCls
14-04-17 46.22 46.39 45.83 691,300 45.98 44.16
14-04-16 46.32 46.53 45.69 482,700 46.41 44.57
14-04-15 45.67 46.32 45.35 723,000 45.90 44.08
14-04-14 45.80 46.44 45.17 1,035,700 45.63 43.82
14-04-11 45.70 46.37 45.20 657,400 45.42 43.62
14-04-10 46.25 47.19 46.06 1,124,300 46.32 44.49
14-04-09 46.36 46.79 45.62 1,004,400 46.16 44.33
14-04-08 46.66 46.97 45.67 912,400 46.39 44.55
14-04-07 45.94 46.68 45.57 1,012,200 46.42 44.58
Date Open High Low Vol Cls adjCls
14-04-04 47.95 47.98 45.92 1,127,100 45.93 44.11
14-04-03 47.46 47.97 47.28 1,007,100 47.59 45.71
14-04-02 47.07 47.45 46.63 977,000 47.33 45.46
14-04-01 46.48 46.81 46.25 1,011,600 46.81 44.96
14-03-31 45.40 46.61 45.30 823,300 46.29 44.46
14-03-28 45.26 45.93 44.83 817,100 45.14 43.35
14-03-27 44.84 45.48 44.26 852,700 45.09 43.31
14-03-26 45.58 45.96 44.70 872,900 44.74 42.97
14-03-25 45.49 46.80 45.33 1,698,200 45.41 43.61
Date Open High Low Vol Cls adjCls
14-03-24 44.68 45.19 44.00 889,400 45.19 43.40
14-03-21 44.99 45.25 44.44 1,032,900 44.56 42.80
14-03-20 43.77 44.90 43.74 688,100 44.89 43.11
14-03-19 44.34 44.64 43.88 777,200 43.90 42.16
14-03-18 43.02 44.57 42.94 1,204,600 44.39 42.63
14-03-17 42.31 43.17 42.31 983,600 42.97 41.27
14-03-14 40.90 42.45 40.90 677,100 41.90 40.24
14-03-13 41.57 41.80 40.97 701,900 41.04 39.42
14-03-12 40.93 41.66 40.55 911,900 41.43 39.79
Date Open High Low Vol Cls adjCls
14-03-11 41.34 41.73 41.09 670,400 41.21 39.58
14-03-10 41.60 42.00 41.13 760,700 41.30 39.67
14-03-07 41.94 42.08 41.40 879,100 41.80 40.15
14-03-06 41.93 41.95 41.33 1,019,200 41.65 40.00
14-03-05 41.94 42.42 41.67 891,600 41.82 40.16
14-03-04 42.03 42.52 41.75 1,044,400 41.91 40.25
14-03-03 41.65 42.28 41.44 1,040,200 41.67 40.02
14-02-28 42.52 42.89 41.97 836,800 42.14 40.47
14-02-27 42.28 42.85 42.06 661,000 42.54 40.86
Date Open High Low Vol Cls adjCls
14-02-26 42.66 43.12 42.10 911,700 42.23 40.27
14-02-25 42.04 42.95 41.60 1,425,700 42.73 40.75
14-02-24 41.13 42.50 40.86 1,451,800 42.23 40.27
14-02-21 42.49 42.64 42.07 821,600 42.32 40.36
14-02-20 41.54 42.46 41.12 906,400 42.41 40.44
14-02-19 42.06 42.34 41.57 622,600 41.59 39.66
14-02-18 41.12 42.29 41.04 1,425,500 42.23 40.27
14-02-14 41.00 41.42 40.74 457,600 41.12 39.21
14-02-13 40.33 41.27 40.20 696,500 41.06 39.15
Date Open High Low Vol Cls adjCls
14-02-12 40.25 40.92 40.11 636,400 40.45 38.57
14-02-11 39.39 40.44 39.32 1,275,500 40.29 38.42
14-02-10 39.46 39.55 39.10 638,400 39.41 37.58
14-02-07 39.50 39.72 39.31 1,092,000 39.44 37.61
14-02-06 39.29 39.60 39.16 1,049,200 39.54 37.71
14-02-05 38.65 39.54 38.53 1,904,400 39.19 37.37
14-02-04 38.39 38.80 37.98 1,815,100 38.70 36.90
14-02-03 39.24 39.25 38.20 2,590,000 38.24 36.47
14-01-31 38.99 39.68 38.98 1,721,900 39.19 37.37
Date Open High Low Vol Cls adjCls
14-01-30 39.20 39.60 38.35 1,707,100 39.51 37.68
14-01-29 37.73 39.25 37.73 2,469,600 38.83 37.03
14-01-28 37.04 38.31 35.73 4,356,400 38.13 36.36
14-01-27 34.46 35.07 34.32 1,807,100 34.92 33.30
14-01-24 35.59 35.62 34.37 739,200 34.40 32.80
14-01-23 36.13 36.13 35.56 846,900 35.93 34.26
14-01-22 36.24 36.61 35.91 914,400 36.42 34.73
14-01-21 36.03 36.36 35.86 1,278,700 36.21 34.53
14-01-17 35.62 35.97 35.45 1,027,600 35.85 34.19
Date Open High Low Vol Cls adjCls
14-01-16 35.89 36.34 35.62 854,500 35.74 34.08
14-01-15 35.80 36.35 35.47 1,388,200 35.79 34.13
14-01-14 35.40 36.15 35.23 830,300 35.70 34.04
14-01-13 35.90 36.06 34.93 863,700 35.22 33.59
14-01-10 35.69 36.11 35.59 487,800 35.96 34.29
14-01-09 35.60 35.89 35.27 882,000 35.70 34.04
14-01-08 36.21 36.26 35.50 1,061,200 35.56 33.91
14-01-07 36.01 36.56 35.88 1,000,900 36.21 34.53
14-01-06 35.57 36.25 35.42 1,349,900 35.90 34.23
Date Open High Low Vol Cls adjCls
14-01-03 34.91 35.63 34.89 1,037,100 35.42 33.78
14-01-02 35.37 35.47 34.73 630,100 34.92 33.30
13-12-31 35.36 35.60 35.13 434,800 35.52 33.87
13-12-30 34.74 35.62 34.62 578,500 35.34 33.70
13-12-27 34.95 35.04 34.63 328,200 34.80 33.19
13-12-26 35.08 35.23 34.79 294,500 34.82 33.20
13-12-24 34.90 35.15 34.61 191,400 35.03 33.40
13-12-23 35.22 35.22 34.80 628,300 34.98 33.36
13-12-20 34.30 35.32 34.22 1,491,000 34.99 33.37
Date Open High Low Vol Cls adjCls
13-12-19 33.53 34.17 33.52 527,000 33.74 32.17
13-12-18 33.33 33.54 32.57 733,900 33.53 31.97
13-12-17 33.59 33.76 33.04 1,020,200 33.31 31.76
13-12-16 33.60 34.01 33.52 429,100 33.61 32.05
13-12-13 33.90 34.10 33.58 429,500 33.70 32.14
13-12-12 33.25 34.07 32.82 1,268,600 33.85 32.28
13-12-11 34.94 35.09 33.05 1,696,300 33.35 31.80
13-12-10 35.06 35.49 34.84 677,600 35.03 33.40
13-12-09 35.49 35.74 35.10 677,100 35.20 33.57
Date Open High Low Vol Cls adjCls
13-12-06 35.30 35.74 35.10 684,600 35.51 33.86
13-12-05 35.74 35.88 34.83 1,142,300 35.04 33.41
13-12-04 35.71 36.45 35.71 1,254,400 35.90 34.23
13-12-03 35.50 35.93 35.24 1,282,600 35.78 34.12
13-12-02 35.49 36.26 34.99 1,481,600 35.70 34.04
13-11-29 35.27 35.67 35.00 234,000 35.37 33.73
13-11-27 35.22 35.68 34.98 661,800 35.26 33.62
13-11-26 35.65 35.65 34.92 998,700 34.98 33.36
13-11-25 36.23 36.28 35.73 576,400 35.89 33.94
Date Open High Low Vol Cls adjCls
13-11-22 36.33 36.40 35.92 337,600 36.22 34.25
13-11-21 36.46 36.64 36.14 430,000 36.35 34.37
13-11-20 36.29 36.84 36.01 623,400 36.31 34.34
13-11-19 36.55 36.91 36.01 641,400 36.18 34.21
13-11-18 37.05 37.17 36.52 549,900 36.63 34.64
13-11-15 37.12 37.14 36.79 469,200 37.01 35.00
13-11-14 37.33 37.40 36.59 540,100 37.03 35.02
13-11-13 36.68 37.39 36.68 563,300 37.38 35.35
13-11-12 36.02 36.85 36.02 457,300 36.83 34.83
Date Open High Low Vol Cls adjCls
13-11-11 35.88 36.32 35.75 381,100 36.20 34.23
13-11-08 34.89 35.87 34.83 759,000 35.87 33.92
13-11-07 35.87 36.13 34.90 884,200 34.91 33.01
13-11-06 35.98 36.28 35.50 589,300 35.87 33.92
13-11-05 36.39 36.39 35.67 684,700 35.86 33.91
13-11-04 35.51 36.49 35.37 693,700 36.42 34.44
13-11-01 35.65 35.88 35.12 676,500 35.37 33.45
13-10-31 35.24 35.95 35.16 1,023,200 35.55 33.62
13-10-30 35.86 36.11 34.92 566,700 35.09 33.18
Date Open High Low Vol Cls adjCls
13-10-29 35.93 36.18 35.64 653,200 35.86 33.91
13-10-28 35.66 36.19 35.54 1,104,900 35.87 33.92
13-10-25 35.36 35.82 35.19 786,500 35.61 33.67
13-10-24 36.09 36.29 35.39 991,500 35.42 33.49
13-10-23 38.00 38.00 36.03 1,160,200 36.10 34.14
13-10-22 37.54 39.68 37.34 2,996,100 38.02 35.95
13-10-21 35.35 36.07 35.35 2,168,700 35.81 33.86
13-10-18 34.88 35.38 34.46 1,010,700 35.33 33.41
13-10-17 34.54 34.86 34.18 1,116,300 34.75 32.86
Date Open High Low Vol Cls adjCls
13-10-16 34.79 35.14 34.72 819,600 34.84 32.95
13-10-15 34.94 35.15 34.53 745,900 34.76 32.87
13-10-14 34.53 35.20 34.53 735,100 35.19 33.28
13-10-11 34.26 35.11 34.24 1,068,000 34.84 32.95
13-10-10 33.88 34.64 33.83 1,295,600 34.45 32.58
13-10-09 33.90 33.90 33.06 1,322,900 33.46 31.64
13-10-08 33.99 34.10 33.49 776,700 33.58 31.75
13-10-07 34.09 34.27 33.87 851,200 33.93 32.09
13-10-04 34.18 34.73 33.95 880,900 34.32 32.45
Date Open High Low Vol Cls adjCls
13-10-03 34.21 34.49 33.49 1,077,300 34.11 32.26
13-10-02 33.35 34.39 33.35 1,631,200 34.02 32.17
13-10-01 33.05 33.58 32.84 1,034,800 33.44 31.62
13-09-30 32.91 33.23 32.70 591,600 33.00 31.21
13-09-27 33.65 33.70 33.17 413,100 33.24 31.43
13-09-26 33.73 33.98 33.60 684,300 33.86 32.02
13-09-25 33.22 33.89 33.15 921,400 33.63 31.80
13-09-24 33.06 33.61 32.80 712,600 33.20 31.39
13-09-23 33.16 33.31 32.90 869,000 33.06 31.26
Date Open High Low Vol Cls adjCls
13-09-20 33.46 33.65 32.97 925,300 33.01 31.22
13-09-19 33.65 33.75 33.34 483,500 33.42 31.60
13-09-18 33.66 33.84 33.43 785,100 33.61 31.78
13-09-17 33.51 33.80 33.40 809,400 33.75 31.91
13-09-16 33.98 34.00 33.60 712,300 33.63 31.80
13-09-13 33.74 33.98 33.20 716,200 33.64 31.81
13-09-12 33.79 33.99 33.48 855,100 33.68 31.85
13-09-11 33.99 34.15 33.47 803,500 33.74 31.91
13-09-10 34.05 34.59 33.70 925,200 34.21 32.35
Date Open High Low Vol Cls adjCls
13-09-09 33.55 34.28 33.45 1,058,400 33.95 32.10
13-09-06 34.01 34.18 33.40 1,374,600 33.47 31.65
13-09-05 33.84 34.33 33.74 997,700 33.81 31.97
13-09-04 33.85 34.21 33.85 1,632,900 33.90 32.06
13-09-03 34.58 34.89 33.85 1,911,000 33.86 32.02
13-08-30 34.96 35.43 34.14 1,228,500 34.16 32.30
13-08-29 34.66 35.30 34.66 1,422,700 34.81 32.92
13-08-28 35.13 35.54 34.74 1,789,300 34.80 32.91
13-08-27 36.98 37.11 35.30 1,165,800 35.34 33.13
Date Open High Low Vol Cls adjCls
13-08-26 37.67 37.83 37.20 540,300 37.32 34.99
13-08-23 36.97 37.88 36.65 1,258,600 37.67 35.32
13-08-22 39.05 39.05 36.51 1,991,500 36.87 34.57
13-08-21 40.03 40.10 38.70 1,284,500 39.20 36.75
13-08-20 39.85 40.73 39.71 793,200 40.15 37.64
13-08-19 39.99 40.45 39.66 822,200 39.66 37.19
13-08-16 39.71 40.63 39.61 735,300 39.86 37.37
13-08-15 40.18 40.34 39.25 987,000 39.76 37.28
13-08-14 41.34 41.45 40.58 583,600 40.85 38.30
Date Open High Low Vol Cls adjCls
13-08-13 40.81 41.34 40.73 1,046,400 41.11 38.54
13-08-12 40.50 41.35 40.50 1,510,900 40.98 38.42
13-08-09 39.15 41.19 39.05 2,390,200 40.76 38.22
13-08-08 38.94 39.29 38.71 835,500 39.23 36.78
13-08-07 38.56 39.07 38.33 948,200 38.87 36.44
13-08-06 38.49 38.87 38.23 589,100 38.73 36.31
13-08-05 38.33 38.75 38.22 705,800 38.62 36.21
13-08-02 38.44 38.49 37.76 872,400 38.32 35.93
13-08-01 37.75 38.66 37.50 1,320,400 38.40 36.00
Date Open High Low Vol Cls adjCls
13-07-31 37.38 37.67 37.06 867,800 37.49 35.15
13-07-30 36.85 37.49 36.73 1,373,500 37.39 35.06
13-07-29 36.71 37.30 36.54 923,800 36.61 34.33
13-07-26 36.30 37.17 36.30 807,600 36.69 34.40
13-07-25 36.51 37.24 36.43 1,464,400 37.04 34.73
13-07-24 36.60 37.48 36.08 1,601,200 36.50 34.22
13-07-23 37.12 38.74 36.25 5,249,200 36.43 34.16
13-07-22 33.07 35.12 33.00 1,797,800 34.57 32.41
13-07-19 33.46 33.74 32.97 755,500 33.27 31.19
Date Open High Low Vol Cls adjCls
13-07-18 32.77 33.58 32.66 669,200 33.55 31.46
13-07-17 33.16 33.25 32.49 732,300 32.67 30.63
13-07-16 33.17 33.55 32.72 509,300 33.10 31.03
13-07-15 33.36 33.39 32.85 539,100 33.10 31.03
13-07-12 33.47 33.64 32.80 517,000 33.40 31.32
13-07-11 33.31 33.63 32.89 417,200 33.58 31.48
13-07-10 32.69 33.00 32.32 449,200 32.87 30.82
13-07-09 32.02 32.76 31.73 459,100 32.72 30.68
13-07-08 32.54 32.55 31.81 480,900 31.85 29.86
Date Open High Low Vol Cls adjCls
13-07-05 32.17 32.49 31.81 370,700 32.45 30.43
13-07-03 31.65 32.16 31.56 372,800 31.97 29.98
13-07-02 31.98 33.00 31.45 1,161,700 31.79 29.81
13-07-01 30.86 31.94 30.72 1,014,700 31.81 29.83
13-06-28 30.46 30.93 30.24 493,700 30.57 28.66
13-06-27 30.33 30.85 30.33 436,900 30.54 28.63
13-06-26 29.99 30.52 29.89 631,300 30.17 28.29
13-06-25 29.98 30.10 29.46 771,100 29.63 27.78
13-06-24 30.25 30.42 29.70 925,600 29.82 27.96
Date Open High Low Vol Cls adjCls
13-06-21 30.22 30.48 30.07 804,900 30.45 28.55
13-06-20 30.35 30.85 29.92 547,300 30.06 28.18
13-06-19 31.00 31.14 30.54 753,000 30.69 28.77
13-06-18 30.72 31.18 30.66 595,000 30.95 29.02
13-06-17 30.81 30.94 30.43 407,200 30.65 28.74
13-06-14 30.98 31.10 30.28 368,500 30.62 28.71
13-06-13 30.76 31.07 30.43 454,100 30.99 29.06
13-06-12 31.83 31.83 30.56 838,700 30.83 28.91
13-06-11 31.87 32.16 31.49 380,800 31.50 29.53
Date Open High Low Vol Cls adjCls
13-06-10 32.12 32.42 31.89 503,900 32.19 30.18
13-06-07 31.02 32.13 30.70 1,058,200 32.10 30.10
13-06-06 30.58 31.13 30.35 817,500 30.88 28.95
13-06-05 30.72 31.34 30.57 1,173,500 30.58 28.67
13-06-04 29.85 30.79 29.79 1,179,100 30.75 28.83
13-06-03 30.55 30.66 29.63 1,219,500 29.92 28.05
13-05-31 30.64 31.70 30.48 925,200 30.51 28.61
13-05-30 30.02 30.80 29.96 446,200 30.73 28.81
13-05-29 29.86 30.25 29.37 590,200 30.01 28.14
Date Open High Low Vol Cls adjCls
13-05-28 30.67 31.07 30.19 679,400 30.35 28.17
13-05-24 30.33 30.64 30.02 720,600 30.25 28.08
13-05-23 30.92 31.15 30.37 1,342,700 30.50 28.31
13-05-22 31.54 31.75 30.83 704,900 30.97 28.75
13-05-21 31.41 31.58 31.10 684,800 31.51 29.25
13-05-20 31.13 31.63 30.90 1,194,800 31.46 29.21
13-05-17 30.96 31.23 30.68 600,700 31.12 28.89
13-05-16 30.84 31.03 30.67 1,074,800 30.82 28.61
13-05-15 30.39 30.84 30.39 964,500 30.80 28.59
Date Open High Low Vol Cls adjCls
13-05-14 30.29 30.64 29.71 1,621,300 30.59 28.40
13-05-13 30.92 31.17 30.57 891,400 30.79 28.58
13-05-10 30.50 30.96 30.38 679,600 30.89 28.68
13-05-09 30.14 30.82 30.10 979,600 30.52 28.33
13-05-08 30.23 30.28 29.58 1,094,000 30.08 27.92
13-05-07 31.03 31.36 29.93 1,614,100 30.21 28.04
13-05-06 30.77 31.05 30.37 1,063,900 30.93 28.71
13-05-03 30.20 30.86 30.11 902,400 30.67 28.47
13-05-02 29.74 29.92 29.36 980,200 29.86 27.72
Date Open High Low Vol Cls adjCls
13-05-01 30.25 30.31 29.46 1,326,200 29.66 27.53
13-04-30 29.50 30.52 29.50 1,633,200 30.31 28.14
13-04-29 29.07 29.82 28.90 1,359,300 29.55 27.43
13-04-26 27.71 29.59 27.49 2,257,300 29.02 26.94
13-04-25 27.39 28.10 27.30 1,198,600 27.77 25.78
13-04-24 27.33 28.58 26.78 3,350,900 27.20 25.25
13-04-23 26.47 29.75 26.00 6,140,600 27.51 25.54
13-04-22 25.62 25.77 25.10 1,757,200 25.45 23.63
13-04-19 25.43 26.46 24.69 1,874,500 25.50 23.67
Date Open High Low Vol Cls adjCls
13-04-18 25.56 25.81 25.25 1,209,300 25.52 23.69
13-04-17 25.90 26.29 24.64 2,346,000 25.54 23.71
13-04-16 26.48 26.61 26.00 741,400 26.18 24.30
13-04-15 26.89 27.43 26.08 1,136,400 26.13 24.26
13-04-12 27.64 27.69 26.59 724,600 27.07 25.13
13-04-11 27.21 27.91 26.85 1,010,600 27.83 25.84
13-04-10 26.30 27.74 26.22 1,313,800 27.57 25.59
13-04-09 26.55 26.71 25.85 1,062,800 26.22 24.34
13-04-08 26.12 26.58 25.94 785,200 26.52 24.62
Date Open High Low Vol Cls adjCls
13-04-05 26.25 26.41 26.02 817,700 26.09 24.22
13-04-04 26.53 26.89 26.21 859,900 26.56 24.66
13-04-03 26.48 27.15 26.37 848,100 26.38 24.49
13-04-02 26.36 26.55 26.16 1,023,400 26.37 24.48
13-04-01 26.34 26.63 26.21 796,700 26.44 24.55
13-03-28 26.53 26.83 26.37 973,000 26.40 24.51
13-03-27 25.78 26.91 25.78 1,391,300 26.57 24.67
13-03-26 25.89 26.33 25.72 571,000 25.89 24.03
13-03-25 25.45 25.95 25.27 812,300 25.80 23.95
Date Open High Low Vol Cls adjCls
13-03-22 25.68 25.98 25.14 694,600 25.49 23.66
13-03-21 25.60 25.94 25.31 1,133,500 25.63 23.79
13-03-20 25.34 25.69 25.23 511,400 25.68 23.84
13-03-19 25.28 25.41 24.86 490,400 25.16 23.36
13-03-18 24.42 25.25 24.12 1,210,400 25.24 23.43
13-03-15 24.55 24.68 24.29 844,000 24.62 22.86
13-03-14 24.17 24.50 24.15 471,200 24.50 22.74
13-03-13 24.43 24.45 24.04 465,500 24.17 22.44
13-03-12 23.72 24.49 23.52 895,400 24.37 22.62
Date Open High Low Vol Cls adjCls
13-03-11 23.55 23.77 23.38 513,500 23.67 21.97
13-03-08 23.81 23.91 23.53 566,400 23.66 21.96
13-03-07 23.38 24.32 23.33 867,900 23.70 22.00
13-03-06 22.74 23.46 22.64 722,400 23.28 21.61
13-03-05 22.56 22.99 22.56 732,800 22.64 21.02
13-03-04 21.91 23.10 21.91 1,316,900 22.44 20.83
13-03-01 21.97 22.10 21.65 966,100 21.79 20.23
13-02-28 22.22 22.35 21.80 818,600 22.02 20.44
13-02-27 22.29 22.77 22.11 831,600 22.64 20.74
Date Open High Low Vol Cls adjCls
13-02-26 22.45 22.50 22.10 937,200 22.30 20.43
13-02-25 22.72 22.81 22.32 1,139,600 22.37 20.49
13-02-22 22.44 22.88 22.44 854,900 22.61 20.71
13-02-21 22.02 22.47 21.80 2,382,600 22.25 20.38
13-02-20 23.25 23.25 22.00 1,493,300 22.13 20.27
13-02-19 23.29 23.37 23.04 1,006,100 23.25 21.30
13-02-15 23.22 23.41 22.95 841,200 23.21 21.26
13-02-14 23.46 23.52 23.21 932,400 23.31 21.35
13-02-13 23.41 23.60 23.34 852,200 23.49 21.52
Date Open High Low Vol Cls adjCls
13-02-12 24.07 24.07 23.27 1,697,900 23.33 21.37
13-02-11 24.09 24.13 23.77 586,700 24.00 21.98
13-02-08 23.87 24.31 23.73 646,300 24.12 22.09
13-02-07 24.01 24.03 23.51 1,009,300 23.79 21.79
13-02-06 23.77 24.01 23.68 1,122,900 23.97 21.96
13-02-05 23.77 24.03 23.68 1,005,300 23.80 21.80
13-02-04 23.68 23.92 23.47 1,030,900 23.58 21.60
13-02-01 24.28 24.28 23.05 1,743,700 23.69 21.70
13-01-31 24.11 24.44 23.87 1,195,500 24.06 22.04
Date Open High Low Vol Cls adjCls
13-01-30 23.75 24.48 23.28 2,393,500 24.15 22.12
13-01-29 26.71 26.74 23.50 6,480,900 23.74 21.75
13-01-28 28.27 28.92 27.84 2,426,600 27.95 25.60
13-01-25 28.32 28.59 28.01 1,186,300 28.15 25.79
13-01-24 28.22 28.48 27.99 627,500 28.27 25.90
13-01-23 28.40 28.54 28.14 535,800 28.18 25.81
13-01-22 28.01 28.39 27.81 668,200 28.32 25.94
13-01-18 27.67 28.01 27.51 753,700 27.95 25.60
13-01-17 27.31 27.92 27.04 1,064,200 27.81 25.47
Date Open High Low Vol Cls adjCls
13-01-16 27.17 27.28 26.89 732,100 27.12 24.84
13-01-15 26.86 27.66 26.48 1,373,500 27.19 24.91
13-01-14 26.03 27.35 25.30 2,572,500 26.85 24.60
13-01-11 25.59 26.02 25.45 853,200 25.96 23.78
13-01-10 25.70 25.83 25.37 780,000 25.52 23.38
13-01-09 25.61 25.73 25.31 949,800 25.49 23.35
13-01-08 26.00 26.02 25.43 1,237,200 25.45 23.31
13-01-07 26.07 26.39 25.77 1,362,300 26.00 23.82
13-01-04 26.09 27.16 26.00 1,725,800 26.08 23.89
Date Open High Low Vol Cls adjCls
13-01-03 24.36 26.28 24.36 2,640,200 25.97 23.79
13-01-02 23.75 24.74 23.68 1,722,700 24.16 22.13
12-12-31 23.00 23.40 22.85 806,200 23.19 21.24
12-12-28 23.28 23.30 22.75 689,300 23.01 21.08
12-12-27 23.45 23.47 22.72 772,700 23.33 21.37
12-12-26 23.65 24.22 23.35 639,000 23.37 21.41
12-12-24 23.46 23.67 23.36 404,700 23.48 21.51
12-12-21 23.52 23.58 22.73 1,911,100 23.52 21.55
12-12-20 24.05 24.09 23.76 644,800 23.88 21.87
Date Open High Low Vol Cls adjCls
12-12-19 23.96 24.37 23.85 947,600 23.90 21.89
12-12-18 23.32 23.97 23.20 1,364,400 23.84 21.84
12-12-17 23.15 23.69 23.01 953,500 23.22 21.27
12-12-14 23.34 23.75 23.05 1,101,400 23.18 21.23
12-12-13 23.17 23.88 23.13 2,992,300 23.49 21.52
12-12-12 25.46 25.67 24.97 1,012,000 25.08 22.97
12-12-11 25.66 25.99 25.28 845,700 25.45 23.31
12-12-10 25.00 25.59 24.96 797,500 25.55 23.40
12-12-07 25.06 25.29 24.65 712,900 24.96 22.86
Date Open High Low Vol Cls adjCls
12-12-06 24.30 25.11 24.22 1,161,300 25.03 22.93
12-12-05 24.37 24.66 24.20 1,695,300 24.27 22.23
12-12-04 24.13 24.57 24.04 1,216,300 24.36 22.31
12-12-03 24.55 24.62 24.00 1,336,000 24.10 22.08
12-11-30 24.52 24.63 24.15 1,655,300 24.33 22.29
12-11-29 24.22 24.72 23.81 2,459,800 24.47 22.42
12-11-28 24.01 24.34 23.54 2,487,800 24.09 22.07
12-11-27 24.84 25.00 24.47 1,658,300 24.50 22.17
12-11-26 25.49 25.96 24.67 3,213,500 24.85 22.48
Date Open High Low Vol Cls adjCls
12-11-23 24.37 25.70 24.37 850,200 25.61 23.17
12-11-21 24.03 24.34 23.88 1,014,800 24.22 21.91
12-11-20 23.99 24.11 23.72 1,371,500 23.99 21.71
12-11-19 23.11 24.70 22.99 2,456,100 24.04 21.75
12-11-16 23.20 23.38 22.71 2,785,100 23.10 20.90
12-11-15 22.08 23.60 22.03 3,044,900 23.32 21.10
12-11-14 21.83 23.00 21.83 2,529,200 22.12 20.01
12-11-13 21.38 21.99 21.10 1,904,900 21.84 19.76
12-11-12 21.80 22.00 21.35 956,500 21.45 19.41
Date Open High Low Vol Cls adjCls
12-11-09 21.40 21.90 21.40 1,455,800 21.72 19.65
12-11-08 21.41 21.72 21.22 1,143,700 21.52 19.47
12-11-07 21.52 21.71 21.24 1,468,000 21.43 19.39
12-11-06 21.62 21.87 21.38 1,097,800 21.78 19.71
12-11-05 21.36 21.79 21.25 930,400 21.47 19.43
12-11-02 22.18 22.43 21.25 1,453,100 21.40 19.36
12-11-01 21.46 22.12 21.07 1,386,400 22.06 19.96
12-10-31 21.60 21.60 21.13 1,324,700 21.26 19.24
12-10-26 21.83 21.86 21.16 1,585,500 21.38 19.34
Date Open High Low Vol Cls adjCls
12-10-25 21.46 22.16 21.44 2,223,600 21.73 19.66
12-10-24 22.77 22.83 20.93 3,462,200 21.33 19.30
12-10-23 21.52 22.96 21.52 4,105,700 22.52 20.38
12-10-22 21.65 21.79 21.34 1,991,100 21.65 19.59
12-10-19 21.90 22.09 21.38 1,265,800 21.68 19.62
12-10-18 21.60 22.01 21.21 1,536,100 21.92 19.83
12-10-17 21.48 21.78 21.03 1,325,200 21.59 19.53
12-10-16 21.16 21.66 20.89 1,317,800 21.50 19.45
12-10-15 21.01 21.20 20.70 858,000 21.08 19.07
Date Open High Low Vol Cls adjCls
12-10-12 20.92 21.20 20.57 1,248,600 20.88 18.89
12-10-11 20.91 21.21 20.75 1,283,000 20.79 18.81
12-10-10 21.11 21.11 20.66 1,524,600 20.73 18.76
12-10-09 21.94 22.08 20.83 2,188,800 21.07 19.06
12-10-08 21.51 22.28 21.31 1,830,000 22.10 20.00
12-10-05 21.37 22.30 21.31 3,638,100 21.55 19.50
12-10-04 21.22 21.23 20.63 3,141,800 21.23 19.21
12-10-03 22.00 22.24 20.97 2,907,500 21.13 19.12
12-10-02 21.80 22.16 21.39 2,554,100 21.80 19.72
Date Open High Low Vol Cls adjCls
12-10-01 22.44 22.44 21.63 3,981,600 21.66 19.60
12-09-28 22.84 23.01 21.66 21,940,400 22.25 20.13
12-09-27 22.40 23.09 22.22 1,843,600 22.87 20.69
12-09-26 22.35 22.42 21.88 2,336,000 22.19 20.08
12-09-25 22.66 23.07 22.27 3,155,700 22.35 20.22
12-09-24 23.44 23.44 22.74 1,744,400 22.76 20.59
12-09-21 23.94 24.00 23.28 1,884,100 23.44 21.21
12-09-20 23.82 23.88 23.32 1,468,700 23.76 21.50
12-09-19 23.81 24.14 23.69 1,639,400 23.86 21.59
Date Open High Low Vol Cls adjCls
12-09-18 23.74 23.93 23.55 1,378,000 23.84 21.57
12-09-17 24.03 24.16 23.56 1,277,800 23.72 21.46
12-09-14 22.76 24.19 22.73 3,133,600 23.99 21.71
12-09-13 22.13 22.64 21.82 1,717,800 22.53 20.39
12-09-12 22.03 22.40 21.97 1,473,800 22.31 20.19
12-09-11 21.71 22.08 21.52 1,578,300 21.98 19.89
12-09-10 21.74 21.93 21.56 1,749,600 21.67 19.61
12-09-07 21.70 21.90 21.61 1,432,100 21.64 19.58
12-09-06 21.36 21.82 21.21 1,485,400 21.70 19.63
Date Open High Low Vol Cls adjCls
12-09-05 21.06 21.75 20.94 2,099,500 21.32 19.29
12-09-04 21.89 21.93 21.00 1,801,100 21.14 19.13
12-08-31 21.76 21.95 21.37 2,993,600 21.71 19.64
12-08-30 21.05 21.86 20.92 4,193,100 21.53 19.48
12-08-29 21.43 21.49 20.47 4,615,900 21.07 19.06
12-08-28 18.86 22.75 18.86 13,204,200 21.62 19.29
12-08-27 19.46 19.55 18.93 2,486,900 19.01 16.96
12-08-24 19.44 19.87 19.35 2,531,600 19.45 17.35
12-08-23 19.75 19.75 19.10 2,311,600 19.44 17.35
Date Open High Low Vol Cls adjCls
12-08-22 20.65 20.83 19.71 2,546,800 19.87 17.73
12-08-21 20.85 21.36 20.55 1,659,700 20.75 18.51
12-08-20 20.54 20.76 20.36 962,100 20.75 18.51
12-08-17 20.36 20.54 20.25 1,230,600 20.51 18.30
12-08-16 19.92 20.48 19.90 1,291,900 20.31 18.12
12-08-15 19.46 19.85 19.35 998,900 19.81 17.68
12-08-14 19.71 19.74 19.33 1,297,100 19.43 17.34
12-08-13 19.92 20.05 19.40 1,743,500 19.58 17.47
12-08-10 19.54 20.12 19.53 1,260,400 19.90 17.76
Date Open High Low Vol Cls adjCls
12-08-09 19.38 19.65 19.35 1,357,900 19.56 17.45
12-08-08 19.08 19.46 19.07 1,576,300 19.35 17.27
12-08-07 18.64 19.16 18.53 2,057,100 19.10 17.04
12-08-06 17.94 18.62 17.86 1,545,400 18.60 16.60
12-08-03 17.48 18.21 17.34 1,844,900 17.92 15.99
12-08-02 17.35 17.49 16.76 2,247,600 17.13 15.28
12-08-01 17.50 17.72 17.26 1,919,700 17.51 15.62
12-07-31 17.40 17.55 17.17 1,917,300 17.49 15.61
12-07-30 17.32 17.47 17.11 1,894,700 17.36 15.49
Date Open High Low Vol Cls adjCls
12-07-27 16.91 17.45 16.91 1,602,100 17.33 15.46
12-07-26 17.01 17.32 16.86 2,179,200 16.88 15.06
12-07-25 16.87 16.97 16.60 3,616,000 16.85 15.03
12-07-24 18.87 18.89 16.10 12,108,300 16.77 14.96
12-07-23 19.45 19.45 19.10 2,735,400 19.22 17.15
12-07-20 19.70 19.85 19.64 1,219,700 19.66 17.54
12-07-19 20.00 20.08 19.72 1,547,000 19.82 17.68
12-07-18 19.91 20.32 19.75 2,454,800 19.99 17.84
12-07-17 20.22 20.31 19.87 1,976,300 19.94 17.79
Date Open High Low Vol Cls adjCls
12-07-16 20.15 20.63 19.84 2,785,300 20.21 18.03
12-07-13 21.48 23.09 20.26 8,128,900 20.36 18.17
12-07-12 25.79 25.79 24.07 2,110,600 24.31 21.69
12-07-11 25.97 26.39 25.97 506,700 26.29 23.46
12-07-10 26.77 26.85 25.83 816,900 25.96 23.16
12-07-09 26.96 27.21 26.59 960,900 26.65 23.78
12-07-06 27.34 27.40 26.90 666,300 27.05 24.14
12-07-05 27.71 27.91 27.38 530,800 27.54 24.57
12-07-03 26.68 27.79 26.62 846,200 27.75 24.76
Date Open High Low Vol Cls adjCls
12-07-02 26.75 26.96 26.41 964,300 26.48 23.63
12-06-29 26.47 26.61 26.31 830,200 26.58 23.72
12-06-28 25.94 26.26 25.69 649,900 26.07 23.26
12-06-27 25.76 26.45 25.64 547,500 26.26 23.43
12-06-26 25.68 25.91 25.55 466,700 25.70 22.93
12-06-25 25.71 25.77 25.51 625,000 25.57 22.82
12-06-22 25.72 26.07 25.58 616,200 25.93 23.14
12-06-21 26.29 26.37 25.49 588,200 25.55 22.80
12-06-20 26.20 26.31 25.92 468,700 26.25 23.42
Date Open High Low Vol Cls adjCls
12-06-19 25.84 26.45 25.83 939,500 26.21 23.39
12-06-18 25.43 25.88 25.37 629,900 25.67 22.90
12-06-15 24.92 25.55 24.91 689,000 25.54 22.79
12-06-14 24.97 25.08 24.73 724,300 24.86 22.18
12-06-13 24.97 25.16 24.68 741,900 24.91 22.23
12-06-12 24.91 25.16 24.60 1,031,700 24.99 22.30
12-06-11 25.86 25.99 24.80 1,410,700 24.86 22.18
12-06-08 25.56 25.87 25.46 513,900 25.83 23.05
12-06-07 26.13 26.25 25.63 814,500 25.67 22.90
Date Open High Low Vol Cls adjCls
12-06-06 25.57 26.07 25.46 760,200 26.01 23.21
12-06-05 25.20 25.58 24.94 1,260,700 25.42 22.68
12-06-04 25.00 25.26 24.83 1,476,700 25.24 22.52
12-06-01 24.61 25.33 24.50 1,526,200 24.98 22.29
12-05-31 25.09 25.16 24.64 1,182,500 25.01 22.32
12-05-30 25.70 25.70 25.10 891,700 25.10 22.40
12-05-29 25.98 26.34 25.91 740,200 26.11 23.03
12-05-25 25.55 25.99 25.54 727,700 25.83 22.78
12-05-24 26.13 26.39 25.43 1,058,100 25.55 22.54
Date Open High Low Vol Cls adjCls
12-05-23 26.06 26.27 25.66 699,000 26.23 23.14
12-05-22 26.73 26.73 26.16 630,800 26.28 23.18
12-05-21 26.25 26.74 25.88 1,126,500 26.63 23.49
12-05-18 26.72 26.86 26.04 1,013,100 26.13 23.05
12-05-17 27.36 27.40 26.63 821,600 26.63 23.49
12-05-16 27.58 27.91 27.27 870,300 27.30 24.08
12-05-15 28.12 28.22 27.36 937,800 27.45 24.21
12-05-14 28.13 28.33 27.82 814,700 28.14 24.82
12-05-11 28.35 28.65 28.22 697,700 28.31 24.97
Date Open High Low Vol Cls adjCls
12-05-10 29.09 29.10 28.36 725,600 28.44 25.08
12-05-09 28.53 29.11 28.25 1,109,900 28.95 25.53
12-05-08 28.84 28.95 28.33 1,289,000 28.83 25.43
12-05-07 29.24 29.29 28.83 1,127,400 29.01 25.59
12-05-04 29.54 29.58 28.75 1,495,600 29.35 25.89
12-05-03 29.76 29.95 29.49 780,200 29.67 26.17
12-05-02 29.97 30.01 29.65 1,186,400 29.74 26.23
12-05-01 29.97 30.39 29.86 1,465,900 30.16 26.60
12-04-30 30.08 30.16 29.96 754,700 30.10 26.55
Date Open High Low Vol Cls adjCls
12-04-27 30.14 30.27 29.98 1,531,200 30.14 26.58
12-04-26 29.88 30.32 29.76 1,446,000 30.17 26.61
12-04-25 30.54 30.54 29.45 2,621,800 29.73 26.22
12-04-24 31.89 31.90 30.32 4,970,700 30.44 26.85
12-04-23 32.08 32.70 32.08 2,094,300 32.55 28.71
12-04-20 32.44 32.57 32.20 913,700 32.38 28.56
12-04-19 32.38 32.60 32.02 962,700 32.35 28.53
12-04-18 32.53 32.60 32.27 730,300 32.45 28.62
12-04-17 32.64 32.93 32.51 799,800 32.74 28.88
Date Open High Low Vol Cls adjCls
12-04-16 32.63 32.80 32.29 931,200 32.38 28.56
12-04-13 32.85 33.06 32.43 875,800 32.44 28.61
12-04-12 32.47 33.20 32.47 899,300 32.99 29.10
12-04-11 32.53 32.90 32.27 1,437,400 32.35 28.53
12-04-10 31.93 32.30 31.83 1,856,400 32.10 28.31
12-04-09 31.83 32.07 31.73 1,242,400 31.98 28.21
12-04-05 32.70 32.88 32.24 777,100 32.28 28.47
12-04-04 32.73 32.99 32.60 1,219,400 32.90 29.02
12-04-03 33.16 33.37 32.76 916,200 33.04 29.14
Date Open High Low Vol Cls adjCls
12-04-02 33.23 33.41 33.00 832,600 33.19 29.27
12-03-30 33.49 33.66 33.12 847,700 33.24 29.32
12-03-29 33.30 33.62 33.17 1,063,900 33.48 29.53
12-03-28 33.65 33.75 33.19 1,021,200 33.43 29.49
12-03-27 34.17 34.32 33.69 863,600 33.70 29.72
12-03-26 33.80 34.21 33.33 1,623,500 34.16 30.13
12-03-23 34.62 34.62 33.92 1,043,700 34.28 30.24
12-03-22 35.05 35.11 34.44 1,068,100 34.51 30.44
12-03-21 35.25 35.53 35.08 560,300 35.34 31.17
Date Open High Low Vol Cls adjCls
12-03-20 35.05 35.29 34.84 601,400 35.13 30.98
12-03-19 35.06 35.50 34.91 649,100 35.30 31.13
12-03-16 35.50 35.70 34.93 1,965,700 35.06 30.92
12-03-15 35.80 35.89 35.41 1,035,400 35.57 31.37
12-03-14 36.39 36.70 35.76 812,000 35.81 31.58
12-03-13 35.96 36.51 35.93 734,000 36.47 32.17
12-03-12 35.64 35.96 35.59 416,300 35.85 31.62
12-03-09 36.22 36.28 35.57 739,900 35.73 31.51
12-03-08 36.08 36.30 35.88 668,100 36.19 31.92
Date Open High Low Vol Cls adjCls
12-03-07 35.62 35.94 35.40 454,600 35.73 31.51
12-03-06 35.42 35.59 35.15 973,400 35.48 31.29
12-03-05 35.85 35.98 35.42 1,063,600 35.87 31.64
12-03-02 36.84 37.26 35.91 1,076,700 35.95 31.71
12-03-01 36.77 37.23 36.36 848,800 36.96 32.60
12-02-29 37.17 37.40 36.73 836,000 36.88 32.31
12-02-28 37.39 37.63 36.98 578,700 37.22 32.61
12-02-27 36.89 37.46 36.54 489,400 37.29 32.67
12-02-24 37.67 37.73 37.06 648,300 37.25 32.63
Date Open High Low Vol Cls adjCls
12-02-23 36.91 37.60 36.82 916,000 37.48 32.83
12-02-22 37.60 37.75 37.28 478,600 37.30 32.68
12-02-21 38.00 38.34 37.51 808,500 37.74 33.06
12-02-17 38.03 38.10 37.59 716,300 37.91 33.21
12-02-16 36.98 37.92 36.87 835,200 37.83 33.14
12-02-15 37.35 37.55 36.83 719,900 36.99 32.40
12-02-14 36.98 37.31 36.81 540,500 37.21 32.60
12-02-13 37.58 37.73 36.89 635,800 37.17 32.56
12-02-10 37.22 37.37 36.89 786,100 37.32 32.69
Date Open High Low Vol Cls adjCls
12-02-09 37.34 37.67 37.09 744,300 37.56 32.90
12-02-08 36.75 37.45 36.75 1,037,600 37.23 32.61
12-02-07 36.86 37.10 36.81 1,085,000 36.86 32.29
12-02-06 36.83 37.06 36.64 1,053,800 37.01 32.42
12-02-03 36.00 37.01 35.97 859,500 36.94 32.36
12-02-02 35.74 35.93 35.39 745,000 35.58 31.17
12-02-01 34.96 36.20 34.60 1,954,700 35.67 31.25
12-01-31 37.07 37.64 32.97 5,582,900 34.90 30.57
12-01-30 35.64 35.91 34.73 2,023,100 34.81 30.49
Date Open High Low Vol Cls adjCls
12-01-27 35.00 36.20 34.89 756,300 35.99 31.53
12-01-26 35.24 35.32 34.86 910,700 35.08 30.73
12-01-25 35.74 35.76 34.84 797,400 35.24 30.87
12-01-24 36.03 36.24 35.45 721,800 35.64 31.22
12-01-23 35.62 36.26 35.28 922,000 36.14 31.66
12-01-20 35.33 35.76 35.33 750,800 35.49 31.09
12-01-19 35.46 35.74 35.18 712,200 35.38 30.99
12-01-18 34.64 35.46 34.61 492,100 35.41 31.02
12-01-17 34.84 35.18 34.43 512,300 34.70 30.40
Date Open High Low Vol Cls adjCls
12-01-13 34.74 35.00 34.19 582,300 34.72 30.42
12-01-12 34.63 34.98 34.33 636,300 34.95 30.62
12-01-11 34.04 34.61 34.04 708,000 34.57 30.28
12-01-10 34.61 34.67 34.06 766,200 34.12 29.89
12-01-09 34.08 34.46 33.91 654,500 34.27 30.02
12-01-06 33.92 34.34 33.51 715,900 34.10 29.87
12-01-05 33.90 34.19 33.71 899,300 34.04 29.82
12-01-04 33.50 34.08 33.31 860,100 33.91 29.71
12-01-03 33.71 34.67 33.61 903,000 33.69 29.51
Date Open High Low Vol Cls adjCls
11-12-30 33.25 33.69 33.07 394,200 33.07 28.97
11-12-29 33.08 33.49 32.93 654,200 33.32 29.19
11-12-28 33.79 33.98 32.86 566,900 32.97 28.88
11-12-27 33.86 34.01 33.63 349,200 33.86 29.66
11-12-23 33.50 34.05 33.47 517,900 34.00 29.78
11-12-22 32.83 33.46 32.81 477,600 33.28 29.15
11-12-21 33.07 33.15 32.05 650,000 32.62 28.58
11-12-20 32.74 33.49 32.69 743,100 33.20 29.08
11-12-19 32.95 32.97 31.85 944,100 32.04 28.07
Date Open High Low Vol Cls adjCls
11-12-16 32.84 33.34 32.60 1,245,400 32.74 28.68
11-12-15 32.84 33.19 32.48 952,100 32.59 28.55
11-12-14 32.23 32.54 31.83 1,185,500 32.42 28.40
11-12-13 33.11 33.28 32.37 639,800 32.52 28.49
11-12-12 32.87 33.04 32.40 723,600 32.85 28.78
11-12-09 32.97 33.58 32.85 928,000 33.32 29.19
11-12-08 33.00 33.25 32.54 1,064,700 32.71 28.65
11-12-07 33.06 33.41 32.70 1,027,000 33.26 29.14
11-12-06 33.36 33.61 33.05 980,100 33.31 29.18
Date Open High Low Vol Cls adjCls
11-12-05 33.83 33.94 33.13 1,556,000 33.38 29.24
11-12-02 34.04 34.14 33.14 1,224,600 33.19 29.08
11-12-01 33.29 33.74 33.07 963,700 33.64 29.47
11-11-30 33.04 33.59 32.71 1,813,700 33.46 29.31
11-11-29 32.25 32.42 31.68 892,700 31.94 27.98
11-11-28 32.25 32.30 31.82 966,700 32.09 28.11
11-11-25 31.37 31.94 31.13 842,200 31.17 27.31
11-11-23 31.80 32.01 31.27 1,037,100 31.49 27.59
11-11-22 33.07 33.07 31.60 2,535,400 32.21 28.22
Date Open High Low Vol Cls adjCls
11-11-21 33.01 33.50 32.72 1,386,900 33.24 29.12
11-11-18 33.62 34.05 33.32 1,044,100 33.45 29.30
11-11-17 33.73 33.79 32.89 1,326,900 33.44 29.29
11-11-16 33.55 34.39 33.55 1,989,800 33.84 29.64
11-11-15 33.81 34.24 33.28 1,039,600 34.09 29.86
11-11-14 33.69 34.23 33.53 941,000 33.83 29.64
11-11-11 33.65 34.07 33.48 802,200 33.89 29.69
11-11-10 33.14 33.51 32.79 1,162,700 33.19 29.08
11-11-09 33.51 33.79 32.77 1,933,500 33.09 28.77
Date Open High Low Vol Cls adjCls
11-11-08 34.55 34.69 33.72 1,363,800 34.26 29.79
11-11-07 33.49 34.50 33.30 1,801,600 34.33 29.85
11-11-04 33.00 33.49 32.68 1,276,800 33.35 28.99
11-11-03 31.89 33.40 31.37 2,008,500 33.33 28.98
11-11-02 31.15 31.56 30.80 1,009,900 31.38 27.28
11-11-01 30.60 31.49 30.43 1,346,500 30.67 26.66
11-10-31 32.30 32.39 31.51 1,387,700 31.70 27.56
11-10-28 31.48 33.14 31.39 2,695,800 32.69 28.42
11-10-27 30.29 31.92 30.27 2,413,400 31.43 27.33
Date Open High Low Vol Cls adjCls
11-10-26 29.75 29.75 28.72 2,260,300 29.41 25.57
11-10-25 29.96 30.27 28.75 3,734,500 29.22 25.40
11-10-24 29.67 31.43 29.45 2,955,800 31.27 27.19
11-10-21 29.14 29.90 29.14 1,454,000 29.67 25.80
11-10-20 28.23 28.86 27.83 1,464,500 28.71 24.96
11-10-19 29.21 29.42 28.23 1,375,500 28.31 24.61
11-10-18 29.26 29.45 28.50 1,889,600 29.20 25.39
11-10-17 30.04 30.04 29.08 1,657,500 29.28 25.46
11-10-14 29.94 30.27 29.57 937,500 29.98 26.06
Date Open High Low Vol Cls adjCls
11-10-13 29.61 29.64 28.63 1,756,000 29.37 25.53
11-10-12 29.44 30.31 28.95 2,215,100 29.83 25.93
11-10-11 29.48 30.44 29.18 1,511,800 30.27 26.32
11-10-10 29.44 30.02 29.35 1,362,200 29.58 25.72
11-10-07 29.74 29.89 28.73 2,137,400 28.92 25.14
11-10-06 28.01 29.57 27.95 1,889,300 29.53 25.67
11-10-05 27.36 28.88 27.27 2,296,200 27.99 24.33
11-10-04 26.17 27.37 25.87 2,100,000 27.37 23.80
11-10-03 26.82 27.37 26.25 2,021,900 26.48 23.02
Date Open High Low Vol Cls adjCls
11-09-30 27.66 28.15 27.03 2,439,900 27.03 23.50
11-09-29 28.47 28.63 27.62 1,488,300 28.03 24.37
11-09-28 28.93 28.96 27.86 1,567,700 27.90 24.26
11-09-27 29.26 29.87 28.60 1,111,400 28.93 25.15
11-09-26 28.19 28.58 27.66 977,900 28.53 24.80
11-09-23 27.66 28.54 27.54 1,713,600 28.03 24.37
11-09-22 29.37 29.50 27.38 2,834,700 27.87 24.23
11-09-21 30.85 31.22 30.23 1,835,900 30.25 26.30
11-09-20 31.27 31.48 30.81 1,250,900 30.83 26.80
Date Open High Low Vol Cls adjCls
11-09-19 31.10 31.59 30.82 1,291,400 31.22 27.14
11-09-16 31.95 32.10 31.26 1,802,700 31.49 27.38
11-09-15 31.46 32.00 31.19 1,301,400 31.89 27.73
11-09-14 31.05 31.39 30.58 1,717,300 31.03 26.98
11-09-13 30.72 31.25 30.59 1,582,200 30.75 26.73
11-09-12 29.96 30.84 29.79 1,945,700 30.64 26.64
11-09-09 30.48 31.03 29.94 1,852,400 30.42 26.45
11-09-08 31.03 31.51 30.67 1,080,800 30.81 26.79
11-09-07 30.68 31.24 30.43 2,285,400 31.12 27.06
Date Open High Low Vol Cls adjCls
11-09-06 29.71 30.44 29.42 2,169,400 30.40 26.43
11-09-02 30.87 31.09 30.35 1,409,400 30.55 26.56
11-09-01 32.12 32.46 31.51 1,999,100 31.57 27.45
11-08-31 31.76 32.56 31.67 1,363,300 31.96 27.79
11-08-30 31.23 31.89 31.04 1,382,600 31.53 27.41
11-08-29 30.72 31.41 30.60 1,273,600 31.40 27.30
11-08-26 29.78 30.82 29.44 1,162,600 30.36 26.40
11-08-25 30.49 30.77 29.68 1,941,400 29.87 25.97
11-08-24 30.05 30.57 29.74 1,989,200 30.47 26.49
Date Open High Low Vol Cls adjCls
11-08-23 29.22 30.06 28.93 1,832,200 30.06 26.13
11-08-22 29.07 29.53 28.92 3,311,700 29.00 25.21
11-08-19 29.06 29.22 28.23 3,067,800 28.46 24.74
11-08-18 30.11 30.16 29.28 2,898,100 29.62 25.75
11-08-17 31.62 31.81 30.63 1,451,200 31.02 26.97
11-08-16 31.45 31.93 30.84 1,878,400 31.37 27.27
11-08-15 30.42 31.91 30.42 2,182,700 31.78 27.63
11-08-12 31.60 32.04 31.02 1,790,500 31.69 27.55
11-08-11 29.79 31.98 29.76 2,526,100 31.42 27.32
Date Open High Low Vol Cls adjCls
11-08-10 29.75 31.17 29.31 2,860,200 29.92 26.01
11-08-09 30.89 31.21 29.08 3,924,900 30.72 26.71
11-08-08 32.31 32.68 30.37 4,071,400 30.38 26.41
11-08-05 33.26 33.92 32.25 3,753,600 33.05 28.73
11-08-04 33.73 33.92 32.70 3,364,100 32.81 28.53
11-08-03 33.14 34.68 32.84 3,846,300 34.45 29.95
11-08-02 33.22 33.61 32.54 2,772,100 32.58 28.33
11-08-01 33.88 34.11 33.20 2,250,000 33.49 29.12
11-07-29 33.48 34.41 33.25 1,975,100 33.57 29.19
Date Open High Low Vol Cls adjCls
11-07-28 33.81 34.55 33.54 2,295,900 33.90 29.47
11-07-27 33.83 34.25 33.17 3,230,300 33.73 29.33
11-07-26 32.49 34.98 32.03 8,933,300 33.93 29.50
11-07-25 29.36 29.92 28.73 2,193,800 28.84 25.07
11-07-22 29.58 29.77 29.23 899,300 29.74 25.86
11-07-21 29.22 29.74 28.96 938,300 29.58 25.72
11-07-20 29.29 29.32 28.95 734,700 29.07 25.27
11-07-19 28.83 29.30 28.78 897,600 29.15 25.34
11-07-18 29.04 29.04 28.31 998,900 28.65 24.91
Date Open High Low Vol Cls adjCls
11-07-15 29.18 29.18 28.89 848,400 29.05 25.26
11-07-14 29.16 29.43 28.86 931,400 29.01 25.22
11-07-13 29.21 29.59 29.01 822,400 29.13 25.33
11-07-12 28.76 29.51 28.70 1,424,400 29.09 25.29
11-07-11 28.92 29.00 28.45 844,300 28.75 25.00
11-07-08 29.28 29.37 28.86 771,500 29.27 25.45
11-07-07 29.64 29.85 29.56 920,200 29.57 25.71
11-07-06 29.80 29.91 29.05 1,150,800 29.40 25.56
11-07-05 29.97 30.26 29.62 1,332,000 29.78 25.89
Date Open High Low Vol Cls adjCls
11-07-01 29.28 30.07 29.24 983,800 29.85 25.95
11-06-30 28.74 29.36 28.66 1,056,400 29.26 25.44
11-06-29 28.24 28.79 28.15 837,200 28.62 24.88
11-06-28 27.71 28.09 27.69 942,000 28.09 24.42
11-06-27 27.49 27.97 27.33 876,300 27.65 24.04
11-06-24 28.29 28.29 27.34 1,384,300 27.46 23.87
11-06-23 27.72 28.32 27.56 1,288,800 28.28 24.59
11-06-22 28.46 28.71 28.07 983,300 28.07 24.40
11-06-21 28.39 29.11 28.25 1,694,000 28.56 24.83
Date Open High Low Vol Cls adjCls
11-06-20 27.61 28.41 27.58 1,089,800 28.23 24.54
11-06-17 27.82 27.89 27.61 1,201,900 27.75 24.13
11-06-16 27.62 27.86 27.36 988,000 27.65 24.04
11-06-15 27.34 27.88 27.22 1,475,600 27.60 24.00
11-06-14 27.06 27.57 27.00 1,122,100 27.52 23.93
11-06-13 26.95 27.03 26.64 992,400 26.88 23.37
11-06-10 26.98 27.22 26.63 913,900 26.81 23.31
11-06-09 27.19 27.50 27.00 712,600 27.08 23.54
11-06-08 27.47 27.51 27.11 1,087,700 27.18 23.63
Date Open High Low Vol Cls adjCls
11-06-07 27.89 28.00 27.56 1,082,000 27.59 23.99
11-06-06 28.11 28.23 27.78 565,900 27.83 24.20
11-06-03 27.74 28.55 27.71 1,528,200 28.10 24.43
11-06-02 28.50 28.79 27.97 1,933,300 28.03 24.37
11-06-01 29.68 29.74 28.39 1,433,700 28.41 24.70
11-05-31 29.84 29.86 29.41 962,300 29.78 25.89
11-05-27 29.41 29.64 29.29 735,100 29.61 25.74
11-05-26 29.39 29.47 29.21 802,500 29.38 25.54
11-05-25 28.74 29.54 28.65 1,555,700 29.39 25.55
Date Open High Low Vol Cls adjCls
11-05-24 29.14 29.22 28.65 1,566,500 28.71 24.96
11-05-23 29.80 29.80 28.88 1,134,600 29.07 25.27
11-05-20 29.93 30.07 29.79 1,089,600 29.87 25.97
11-05-19 30.10 30.15 29.85 1,140,400 30.02 26.10
11-05-18 30.00 30.28 29.90 863,900 30.08 26.15
11-05-17 29.82 30.20 29.67 1,360,700 30.00 26.08
11-05-16 29.96 30.62 29.92 919,500 30.01 26.09
11-05-13 30.59 30.66 29.95 1,567,200 29.96 26.05
11-05-12 31.11 31.14 30.42 2,100,000 30.51 26.53
Date Open High Low Vol Cls adjCls
11-05-11 31.25 31.85 31.13 1,654,700 31.19 27.12
11-05-10 31.07 31.56 30.95 1,087,200 31.40 27.30
11-05-09 31.17 31.28 30.92 949,300 30.94 26.90
11-05-06 31.70 31.71 30.98 1,359,100 31.10 27.04
11-05-05 31.75 31.90 31.26 1,072,800 31.31 27.22
11-05-04 31.52 31.92 31.32 1,154,000 31.81 27.66
11-05-03 32.00 32.20 31.31 1,449,400 31.50 27.39
11-05-02 32.36 32.50 32.01 1,541,600 32.18 27.98
11-04-29 32.21 32.61 32.03 1,338,000 32.25 28.04
Date Open High Low Vol Cls adjCls
11-04-28 32.17 32.18 31.70 1,765,900 31.96 27.79
11-04-27 32.73 32.80 32.00 3,412,200 32.19 27.99
11-04-26 33.46 33.82 31.84 8,600,000 32.76 28.48
11-04-25 36.97 38.69 36.71 2,196,700 38.29 33.29
11-04-21 36.83 37.24 36.50 546,500 36.92 32.10
11-04-20 35.96 36.64 35.85 839,300 36.52 31.75
11-04-19 35.49 35.84 35.08 1,066,700 35.50 30.86
11-04-18 35.20 35.47 34.79 1,019,800 35.39 30.77
11-04-15 35.68 35.74 34.97 1,332,500 35.59 30.94
Date Open High Low Vol Cls adjCls
11-04-14 36.54 36.74 35.34 2,001,700 35.65 30.99
11-04-13 37.58 37.67 36.76 1,043,600 36.98 32.15
11-04-12 37.86 38.12 37.12 870,700 37.49 32.59
11-04-11 36.71 38.47 36.71 2,182,400 38.22 33.23
11-04-08 36.29 36.79 36.22 880,000 36.66 31.87
11-04-07 36.40 36.58 36.03 753,300 36.08 31.37
11-04-06 36.23 36.43 35.95 522,600 36.37 31.62
11-04-05 36.20 36.35 35.75 907,700 36.02 31.32
11-04-04 36.06 36.70 35.99 1,054,500 36.39 31.64
Date Open High Low Vol Cls adjCls
11-04-01 37.17 37.34 35.51 1,668,000 35.92 31.23
11-03-31 37.15 37.44 36.97 501,000 37.04 32.20
11-03-30 37.11 37.39 36.95 496,000 37.18 32.32
11-03-29 36.68 37.08 36.49 618,800 36.97 32.14
11-03-28 36.65 37.39 36.56 776,900 36.84 32.03
11-03-25 36.03 36.57 35.89 430,800 36.53 31.76
11-03-24 36.15 36.26 35.69 558,700 35.92 31.23
11-03-23 35.57 36.16 35.49 483,500 36.00 31.30
11-03-22 35.97 36.05 35.50 530,500 35.68 31.02
Date Open High Low Vol Cls adjCls
11-03-21 36.45 36.54 35.70 1,217,800 35.95 31.26
11-03-18 35.74 36.04 35.43 1,160,700 35.97 31.27
11-03-17 35.84 35.91 34.88 950,000 35.03 30.46
11-03-16 35.84 35.90 34.92 873,500 35.42 30.79
11-03-15 34.91 36.38 34.73 1,065,000 36.07 31.36
11-03-14 36.30 36.84 35.68 598,800 36.01 31.31
11-03-11 35.82 36.74 35.55 846,400 36.61 31.83
11-03-10 36.59 36.66 35.96 702,300 36.01 31.31
11-03-09 37.14 37.40 36.83 767,400 37.17 32.32
Date Open High Low Vol Cls adjCls
11-03-08 36.33 37.40 36.09 833,900 37.31 32.44
11-03-07 36.60 36.74 35.82 916,900 36.33 31.59
11-03-04 36.84 36.88 35.88 825,300 36.41 31.66
11-03-03 37.21 37.57 36.66 959,500 36.80 31.99
11-03-02 36.61 37.50 36.54 1,158,600 36.86 32.05
11-03-01 37.65 37.65 36.57 1,211,500 36.76 31.96
11-02-28 37.50 38.13 37.31 1,005,600 37.53 32.63
11-02-25 37.52 37.66 36.87 654,100 37.40 32.52
11-02-24 37.49 37.58 36.74 1,148,200 37.29 32.42
Date Open High Low Vol Cls adjCls
11-02-23 37.53 37.74 36.51 1,698,000 37.57 32.66
11-02-22 38.39 38.90 37.33 1,270,100 37.58 32.67
11-02-18 39.03 39.16 38.48 1,187,600 38.89 33.81
11-02-17 39.28 39.28 37.96 1,603,900 38.95 33.86
11-02-16 39.44 39.93 39.26 653,700 39.51 34.35
11-02-15 39.73 39.74 38.92 680,100 39.22 34.10
11-02-14 40.34 40.37 39.75 630,500 39.83 34.63
11-02-11 40.07 40.33 39.57 634,400 40.23 34.98
11-02-10 39.13 40.54 38.93 1,331,300 40.35 35.08
Date Open High Low Vol Cls adjCls
11-02-09 39.51 40.00 39.29 771,500 39.46 34.31
11-02-08 39.32 40.25 39.25 1,218,400 39.73 34.54
11-02-07 38.82 39.45 38.50 1,472,400 39.39 34.25
11-02-04 39.23 39.45 38.70 1,527,600 38.79 33.72
11-02-03 39.59 39.60 38.24 1,842,800 39.25 34.12
11-02-02 39.32 40.29 39.19 1,941,900 39.70 34.52
11-02-01 37.70 39.60 36.80 5,673,600 39.45 34.30
11-01-31 35.28 35.60 34.83 2,312,600 34.84 30.29
11-01-28 36.53 36.53 35.10 1,553,900 35.27 30.66
Date Open High Low Vol Cls adjCls
11-01-27 36.79 36.95 36.19 1,115,700 36.43 31.67
11-01-26 36.69 37.05 36.47 1,029,800 36.75 31.95
11-01-25 36.41 36.95 35.92 992,900 36.58 31.80
11-01-24 35.55 36.64 35.16 1,346,800 36.62 31.84
11-01-21 35.59 35.83 35.19 1,077,400 35.43 30.80
11-01-20 35.40 35.40 34.53 1,103,900 35.25 30.65
11-01-19 36.11 36.20 35.22 953,500 35.54 30.90
11-01-18 35.80 36.17 35.53 930,800 36.06 31.35
11-01-14 35.22 35.94 34.99 1,097,100 35.84 31.16
Date Open High Low Vol Cls adjCls
11-01-13 36.54 36.63 35.00 2,991,100 35.21 30.61
11-01-12 35.99 36.95 35.92 1,401,800 36.87 32.06
11-01-11 35.64 36.17 35.36 934,500 35.74 31.07
11-01-10 34.68 35.65 34.57 1,111,700 35.53 30.89
11-01-07 35.04 35.30 34.59 1,004,900 34.91 30.35
11-01-06 34.51 35.26 34.48 970,800 35.05 30.47
11-01-05 34.22 34.55 34.00 1,086,500 34.43 29.93
11-01-04 35.23 35.32 33.77 1,921,900 34.29 29.81
11-01-03 35.12 35.64 35.12 797,900 35.18 30.59
Date Open High Low Vol Cls adjCls
10-12-31 34.86 35.02 34.61 546,100 34.82 30.27
10-12-30 34.60 35.04 34.56 518,400 34.97 30.40
10-12-29 34.76 34.80 34.29 977,100 34.58 30.06
10-12-28 35.84 35.84 34.60 1,300,700 34.63 30.11
10-12-27 35.44 35.86 35.26 368,900 35.72 31.06
10-12-23 35.21 35.67 35.18 589,500 35.65 30.99
10-12-22 35.41 35.69 35.21 662,800 35.35 30.73
10-12-21 35.09 35.43 34.70 1,120,700 35.38 30.76
10-12-20 35.11 35.16 34.91 1,042,700 35.00 30.43
Date Open High Low Vol Cls adjCls
10-12-17 35.21 35.43 34.65 1,253,200 34.93 30.37
10-12-16 34.92 35.52 34.92 1,453,400 35.41 30.79
10-12-15 35.71 35.76 34.92 1,990,400 34.93 30.37
10-12-14 36.91 36.91 35.62 2,219,000 35.69 31.03
10-12-13 37.57 37.60 36.90 705,500 36.91 32.09
10-12-10 37.29 37.68 37.28 697,900 37.48 32.59
10-12-09 37.83 37.91 37.10 559,000 37.30 32.43
10-12-08 37.56 37.68 36.86 992,000 37.57 32.66
10-12-07 37.92 38.02 37.38 827,600 37.53 32.63
Date Open High Low Vol Cls adjCls
10-12-06 37.66 37.76 36.96 814,600 37.41 32.52
10-12-03 38.10 38.35 37.65 661,700 37.84 32.90
10-12-02 37.31 38.92 37.25 1,712,600 38.36 33.35
10-12-01 36.87 37.44 36.75 803,600 37.27 32.40
10-11-30 36.48 36.52 36.00 961,900 36.24 31.51
10-11-29 36.75 37.10 36.21 783,000 36.93 32.11
10-11-26 37.21 37.36 36.90 246,600 36.97 32.14
10-11-24 36.96 37.75 36.96 1,178,900 37.51 32.61
10-11-23 36.95 37.31 36.66 906,600 36.81 32.00
Date Open High Low Vol Cls adjCls
10-11-22 36.52 37.45 36.40 1,032,000 37.39 32.51
10-11-19 36.67 36.94 36.37 877,900 36.63 31.85
10-11-18 36.63 37.19 36.50 896,100 36.68 31.89
10-11-17 35.98 36.52 35.96 1,816,600 36.25 31.52
10-11-16 37.24 37.40 36.04 1,886,400 36.16 31.44
10-11-15 37.90 37.90 37.36 1,598,300 37.39 32.51
10-11-12 38.03 38.13 37.39 1,502,000 37.45 32.56
10-11-11 38.56 38.57 38.00 2,691,500 38.19 33.20
10-11-10 39.25 39.63 38.72 1,652,000 39.05 33.95
Date Open High Low Vol Cls adjCls
10-11-09 39.68 40.23 39.09 1,411,500 39.35 34.21
10-11-08 39.00 39.61 38.92 1,295,600 39.51 34.35
10-11-05 39.44 39.44 38.58 2,735,800 39.19 34.07
10-11-04 39.80 40.25 39.52 1,763,700 39.77 34.58
10-11-03 39.08 39.62 38.90 1,705,000 39.61 34.44
10-11-02 39.15 39.27 38.60 1,811,700 39.12 34.01
10-11-01 38.39 39.25 38.25 2,524,200 38.76 33.70
10-10-29 37.60 38.15 37.53 1,923,300 38.03 33.06
10-10-28 38.70 38.70 37.21 3,166,200 37.62 32.71
Date Open High Low Vol Cls adjCls
10-10-27 37.93 38.54 37.35 4,817,600 38.48 33.45
10-10-26 42.01 42.10 37.59 11,642,700 37.71 32.79
10-10-25 47.46 48.07 47.33 1,708,200 47.72 41.49
10-10-22 46.35 47.35 46.01 824,500 46.92 40.79
10-10-21 46.33 46.84 45.79 1,313,000 46.31 40.26
10-10-20 45.39 46.40 45.15 1,019,100 46.22 40.18
10-10-19 44.99 45.76 44.60 1,108,900 45.20 39.30
10-10-18 45.87 45.87 45.26 551,700 45.59 39.64
10-10-15 45.73 45.80 44.30 1,663,900 45.63 39.67
Date Open High Low Vol Cls adjCls
10-10-14 45.18 45.70 44.74 803,800 45.09 39.20
10-10-13 45.00 45.58 44.37 1,434,300 45.13 39.24
10-10-12 44.27 44.86 43.40 777,200 44.60 38.78
10-10-11 43.31 44.61 43.31 1,056,200 44.30 38.51
10-10-08 43.95 43.99 42.95 1,757,300 43.33 37.67
10-10-07 43.75 44.29 43.17 920,700 43.87 38.14
10-10-06 45.28 45.59 43.25 1,642,800 43.43 37.76
10-10-05 44.12 45.55 43.96 1,321,300 45.45 39.51
10-10-04 44.47 44.47 42.66 1,999,400 43.60 37.91
Date Open High Low Vol Cls adjCls
10-10-01 44.93 45.30 44.32 1,224,800 45.07 39.18
10-09-30 45.64 45.81 43.90 1,303,400 44.62 38.79
10-09-29 43.41 45.96 43.36 2,605,400 45.36 39.44
10-09-28 43.08 43.67 42.33 1,273,300 43.55 37.86
10-09-27 43.36 43.59 42.88 814,300 43.04 37.42
10-09-24 42.58 43.95 42.33 1,361,300 43.27 37.62
10-09-23 42.20 42.73 41.66 1,456,000 42.05 36.56
10-09-22 43.21 43.58 42.19 1,841,000 42.56 37.00
10-09-21 42.55 43.92 42.33 2,107,400 43.44 37.77
Date Open High Low Vol Cls adjCls
10-09-20 41.99 42.53 41.45 1,037,000 42.48 36.93
10-09-17 41.62 41.86 41.40 1,442,900 41.65 36.21
10-09-16 41.63 41.63 41.01 1,036,000 41.43 36.02
10-09-15 40.33 41.97 40.27 2,159,000 41.60 36.17
10-09-14 40.41 41.00 40.00 1,269,000 40.65 35.34
10-09-13 39.51 40.58 39.16 1,410,800 40.39 35.12
10-09-10 38.56 39.07 38.43 937,500 38.91 33.83
10-09-09 38.86 39.00 38.00 1,087,000 38.54 33.51
10-09-08 37.61 38.59 37.51 1,228,100 38.33 33.32
Date Open High Low Vol Cls adjCls
10-09-07 37.61 37.95 37.33 759,800 37.60 32.69
10-09-03 37.74 38.00 37.27 920,700 37.77 32.84
10-09-02 36.78 37.29 36.31 900,400 37.22 32.36
10-09-01 35.79 36.88 35.79 1,313,600 36.63 31.85
10-08-31 34.82 35.38 34.37 1,089,300 34.99 30.42
10-08-30 36.04 36.38 35.13 734,300 35.14 30.55
10-08-27 35.79 36.36 35.14 1,005,300 36.15 31.43
10-08-26 36.17 36.20 35.27 2,012,700 35.53 30.89
10-08-25 35.69 36.24 35.24 1,216,800 36.01 31.31
Date Open High Low Vol Cls adjCls
10-08-24 36.63 36.66 35.73 1,292,100 35.89 31.20
10-08-23 37.68 37.79 37.02 1,128,500 37.03 32.19
10-08-20 37.16 37.51 36.77 1,363,600 37.26 32.39
10-08-19 37.55 38.02 37.01 1,368,500 37.43 32.54
10-08-18 36.83 38.19 36.78 1,512,700 37.79 32.85
10-08-17 36.96 37.64 36.83 1,255,400 36.93 32.11
10-08-16 35.82 36.54 35.50 1,191,600 36.47 31.71
10-08-13 36.10 36.47 35.86 954,000 35.93 31.24
10-08-12 36.15 36.39 35.77 1,374,400 36.16 31.44
Date Open High Low Vol Cls adjCls
10-08-11 37.27 37.53 36.56 1,621,100 36.93 32.11
10-08-10 38.52 38.66 37.90 1,540,000 38.31 33.31
10-08-09 38.57 38.99 38.33 1,222,500 38.76 33.70
10-08-06 38.45 38.82 37.71 1,397,100 38.36 33.35
10-08-05 38.60 39.38 38.38 1,726,100 38.98 33.89
10-08-04 37.64 39.08 37.64 2,501,600 38.92 33.84
10-08-03 38.16 38.35 37.07 1,529,100 37.47 32.58
10-08-02 37.20 38.57 36.99 1,882,800 38.23 33.24
10-07-30 36.05 36.90 36.05 1,901,200 36.75 31.95
Date Open High Low Vol Cls adjCls
10-07-29 37.26 37.42 35.94 2,288,200 36.48 31.72
10-07-28 37.66 38.08 36.86 2,657,400 37.00 32.17
10-07-27 38.47 39.26 37.24 8,587,800 37.76 32.83
10-07-26 34.00 34.91 33.69 1,959,600 34.81 30.26
10-07-23 33.32 34.04 33.02 1,493,300 33.99 29.55
10-07-22 32.86 33.81 32.75 2,060,500 33.44 29.07
10-07-21 33.17 33.21 32.31 1,508,500 32.43 28.19
10-07-20 32.38 32.90 31.74 2,990,600 32.87 28.58
10-07-19 32.94 33.11 32.25 2,067,300 33.00 28.69
Date Open High Low Vol Cls adjCls
10-07-16 33.35 33.48 32.62 1,458,500 32.74 28.46
10-07-15 32.75 33.49 32.75 1,755,800 33.43 29.06
10-07-14 32.61 33.39 31.69 8,135,100 33.01 28.70
10-07-13 34.70 35.16 34.09 1,481,400 34.99 30.42
10-07-12 34.15 34.69 33.75 1,284,900 34.31 29.83
10-07-09 34.22 34.46 33.52 1,555,600 34.33 29.85
10-07-08 34.43 34.79 33.90 2,057,600 34.25 29.78
10-07-07 32.18 34.30 32.05 2,652,900 34.20 29.73
10-07-06 32.98 33.22 31.92 1,404,000 32.22 28.01
Date Open High Low Vol Cls adjCls
10-07-02 32.97 33.24 32.20 1,368,900 32.45 28.21
10-07-01 33.19 33.23 31.70 2,688,900 32.76 28.48
10-06-30 34.31 34.43 32.75 3,313,400 33.03 28.72
10-06-29 35.22 35.26 34.03 2,693,900 34.50 29.99
10-06-28 35.79 36.39 35.37 1,045,700 35.94 31.25
10-06-25 35.68 36.16 35.04 1,853,700 35.83 31.15
10-06-24 36.61 36.92 35.13 2,953,600 35.59 30.94
10-06-23 37.38 37.46 36.36 1,959,000 36.77 31.97
10-06-22 38.33 38.83 37.53 1,933,700 37.55 32.65
Date Open High Low Vol Cls adjCls
10-06-21 39.00 39.33 37.95 1,764,800 38.22 33.23
10-06-18 38.36 38.73 38.15 1,601,800 38.26 33.26
10-06-17 38.28 38.38 37.60 1,697,800 38.30 33.30
10-06-16 37.88 38.16 37.48 1,678,000 37.85 32.91
10-06-15 37.35 38.41 37.32 1,642,000 38.23 33.24
10-06-14 37.75 38.19 37.14 1,904,500 37.18 32.32
10-06-11 36.36 37.84 36.10 2,425,400 37.50 32.60
10-06-10 36.43 37.00 36.27 1,692,600 36.80 31.99
10-06-09 35.89 37.32 35.63 1,988,600 35.83 31.15
Date Open High Low Vol Cls adjCls
10-06-08 35.61 35.91 34.48 3,210,200 35.59 30.94
10-06-07 36.81 36.81 35.50 2,586,200 35.62 30.97
10-06-04 37.84 38.35 36.40 2,451,100 36.70 31.91
10-06-03 38.32 38.98 38.09 1,974,200 38.89 33.81
10-06-02 37.83 38.37 37.24 1,517,300 38.33 33.32
10-06-01 37.34 38.17 36.90 3,639,700 37.54 32.64
10-05-28 38.17 38.30 36.82 2,696,700 37.55 32.65
10-05-27 37.27 38.41 37.15 2,711,900 38.19 33.20
10-05-26 36.11 37.04 36.10 2,706,100 36.46 31.70
Date Open High Low Vol Cls adjCls
10-05-25 34.58 35.97 34.24 2,550,300 35.87 31.19
10-05-24 35.06 36.24 35.02 1,437,600 35.71 31.05
10-05-21 34.00 36.08 33.83 1,897,500 35.47 30.84
10-05-20 35.18 35.78 34.24 2,540,900 34.85 30.30
10-05-19 36.44 36.47 35.39 2,262,800 36.01 31.31
10-05-18 36.97 37.42 36.45 1,791,800 36.57 31.79
10-05-17 36.21 36.71 35.44 1,746,000 36.64 31.86
10-05-14 37.05 37.05 35.51 1,922,400 36.15 31.43
10-05-13 37.71 38.23 37.17 1,268,400 37.28 32.41
Date Open High Low Vol Cls adjCls
10-05-12 37.10 38.04 36.91 1,701,900 37.86 32.92
10-05-11 37.00 37.97 36.58 2,509,200 36.76 31.96
10-05-10 37.28 37.46 36.66 1,360,700 37.21 32.35
10-05-07 35.86 36.01 33.95 3,622,500 35.09 30.51
10-05-06 38.10 38.81 33.68 3,060,100 36.17 31.45
10-05-05 36.96 38.93 36.86 2,337,000 38.50 33.47
10-05-04 37.76 37.76 37.16 2,419,700 37.55 32.65
10-05-03 37.24 38.62 37.24 1,483,700 38.20 33.21
10-04-30 38.92 39.10 36.79 2,434,800 37.05 32.21
Date Open High Low Vol Cls adjCls
10-04-29 39.07 39.72 38.55 2,361,100 38.80 33.73
10-04-28 40.52 40.98 37.61 3,990,600 39.02 33.92
10-04-27 41.26 42.14 38.81 7,013,000 40.08 34.85
10-04-26 39.79 40.65 39.58 2,045,500 39.95 34.73
10-04-23 38.93 39.83 38.88 1,570,300 39.63 34.45
10-04-22 38.10 39.02 37.82 1,685,200 38.93 33.85
10-04-21 38.17 38.57 38.01 1,493,800 38.45 33.43
10-04-20 38.65 38.71 37.51 2,652,500 37.91 32.96
10-04-19 38.40 38.65 37.72 1,344,300 38.61 33.57
Date Open High Low Vol Cls adjCls
10-04-16 39.23 39.74 38.18 1,612,200 38.65 33.60
10-04-15 39.52 39.88 38.96 2,121,900 39.44 34.29
10-04-14 39.32 39.70 39.15 2,021,800 39.49 34.33
10-04-13 38.37 39.46 38.26 2,901,700 38.95 33.86
10-04-12 37.35 38.99 37.35 3,470,200 38.48 33.45
10-04-09 35.84 37.48 35.78 2,582,800 37.32 32.45
10-04-08 35.69 35.96 35.09 1,148,300 35.72 31.06
10-04-07 36.50 36.84 35.52 1,716,000 35.80 31.12
10-04-06 36.62 36.97 36.26 1,008,500 36.69 31.90
Date Open High Low Vol Cls adjCls
10-04-05 36.44 36.81 36.36 1,296,800 36.81 32.00
10-04-01 36.32 37.40 36.09 1,750,100 36.29 31.55
10-03-31 36.08 37.02 35.99 1,600,100 36.08 31.37
10-03-30 35.60 36.26 35.31 1,362,600 36.15 31.43
10-03-29 35.55 35.90 35.29 1,455,400 35.50 30.86
10-03-26 35.56 35.81 34.57 1,800,600 35.58 30.93
10-03-25 36.61 36.61 35.35 1,479,100 35.43 30.80
10-03-24 36.69 36.73 36.22 1,409,800 36.33 31.59
10-03-23 35.11 37.35 34.69 5,325,600 36.82 32.01
Date Open High Low Vol Cls adjCls
10-03-22 34.57 35.05 34.31 1,634,500 34.89 30.33
10-03-19 34.71 35.43 34.42 2,145,100 34.71 30.18
10-03-18 36.12 36.13 35.38 1,363,600 35.45 30.82
10-03-17 35.66 36.22 35.60 1,223,200 35.98 31.28
10-03-16 35.85 36.01 35.30 1,149,400 35.61 30.96
10-03-15 35.71 35.93 35.13 1,072,200 35.85 31.17
10-03-12 36.06 36.13 35.35 1,059,300 35.60 30.95
10-03-11 35.82 36.40 35.58 1,830,300 35.85 31.17
10-03-10 35.26 36.11 35.10 2,143,600 36.02 31.32
Date Open High Low Vol Cls adjCls
10-03-09 34.53 36.04 34.48 3,312,000 35.23 30.63
10-03-08 34.49 34.79 34.16 2,361,400 34.57 30.06
10-03-05 34.61 34.76 34.10 2,101,500 34.47 29.97
10-03-04 34.09 34.33 33.77 1,505,600 34.26 29.79
10-03-03 34.63 34.65 33.89 1,883,600 34.08 29.63
10-03-02 34.90 35.47 34.37 2,692,600 34.53 30.02
10-03-01 33.69 34.72 33.68 1,859,100 34.70 30.17
10-02-26 33.71 34.17 33.27 2,396,600 33.71 29.31
10-02-25 32.78 33.51 32.44 2,593,800 33.43 29.06
Date Open High Low Vol Cls adjCls
10-02-24 33.10 33.48 32.88 2,218,100 33.16 28.83
10-02-23 33.36 33.55 32.50 2,255,600 33.03 28.72
10-02-22 34.34 34.37 33.41 2,644,200 33.49 29.12
10-02-19 33.91 34.33 33.80 1,969,500 34.17 29.71
10-02-18 34.29 34.75 33.31 3,021,400 33.91 29.48
10-02-17 33.99 34.42 33.75 2,048,300 33.99 29.55
10-02-16 33.28 33.89 33.20 1,448,300 33.89 29.46
10-02-12 33.21 33.30 32.86 1,812,300 33.14 28.81
10-02-11 33.21 33.55 32.77 2,055,100 33.39 29.03
Date Open High Low Vol Cls adjCls
10-02-10 33.06 33.50 32.95 1,708,800 33.28 28.93
10-02-09 32.47 33.50 32.15 3,987,000 33.16 28.83
10-02-08 32.05 32.94 31.55 2,702,300 32.09 27.90
10-02-05 31.74 32.74 31.39 3,792,700 32.26 28.05
10-02-04 31.77 32.32 31.13 4,274,500 31.61 27.48
10-02-03 30.73 32.53 30.47 10,823,800 32.26 28.05
10-02-02 30.58 30.85 29.04 13,406,400 30.01 26.09
10-02-01 25.80 26.96 25.72 2,922,300 26.80 23.30
10-01-29 27.25 27.59 25.67 3,618,100 25.79 22.42
Date Open High Low Vol Cls adjCls
10-01-28 27.06 27.34 26.68 3,156,700 27.11 23.57
10-01-27 26.80 27.23 26.47 2,735,400 27.13 23.59
10-01-26 26.49 27.48 26.49 3,659,900 27.40 23.82
10-01-25 25.76 25.84 25.10 1,416,900 25.50 22.17
10-01-22 26.87 27.04 25.59 2,246,400 25.66 22.31
10-01-21 27.64 28.00 26.94 1,966,300 27.00 23.47
10-01-20 28.06 28.06 26.95 1,863,300 27.70 24.08
10-01-19 27.48 28.22 27.42 1,802,900 28.17 24.49
10-01-15 27.36 27.64 26.79 1,791,600 27.60 24.00
Date Open High Low Vol Cls adjCls
10-01-14 26.75 27.36 26.57 1,023,400 27.30 23.73
10-01-13 25.83 26.82 25.83 1,095,000 26.77 23.27
10-01-12 26.23 26.23 25.74 764,900 25.83 22.46
10-01-11 26.75 26.75 26.08 645,400 26.35 22.91
10-01-08 26.31 26.55 26.24 630,100 26.51 23.05
10-01-07 26.56 26.57 26.31 645,100 26.51 23.05
10-01-06 26.76 27.23 26.53 1,319,200 26.67 23.19
10-01-05 26.72 27.24 26.47 1,777,800 26.89 23.38
10-01-04 26.29 26.69 26.12 1,170,300 26.51 23.05
Date Open High Low Vol Cls adjCls
09-12-31 26.19 26.48 25.97 618,300 25.98 22.59
09-12-30 25.85 26.18 25.76 526,000 26.13 22.72
09-12-29 26.02 26.07 25.77 461,000 25.90 22.52
09-12-28 26.38 26.44 25.82 666,600 26.07 22.67
09-12-24 26.16 26.34 26.09 176,900 26.30 22.87
09-12-23 25.71 26.12 25.49 1,197,700 26.06 22.66
09-12-22 25.57 25.74 25.30 633,000 25.57 22.23
09-12-21 25.41 25.89 25.41 926,100 25.59 22.25
09-12-18 24.91 25.38 24.69 2,100,200 25.35 22.04
Date Open High Low Vol Cls adjCls
09-12-17 24.90 25.23 24.75 933,600 24.88 21.63
09-12-16 25.40 25.84 24.94 1,542,200 25.04 21.77
09-12-15 25.63 25.68 25.25 962,600 25.36 22.05
09-12-14 25.24 25.83 25.11 1,657,900 25.77 22.40
09-12-11 25.15 25.24 24.96 890,500 24.99 21.73
09-12-10 25.22 25.33 24.87 1,158,800 24.97 21.71
09-12-09 24.75 25.36 24.46 1,718,500 25.23 21.94
09-12-08 24.99 25.11 24.70 986,700 24.75 21.52
09-12-07 25.41 25.52 25.03 831,300 25.15 21.87
Date Open High Low Vol Cls adjCls
09-12-04 25.31 25.74 25.21 1,225,300 25.45 22.13
09-12-03 25.12 25.55 24.86 766,400 24.90 21.65
09-12-02 25.29 25.54 24.89 1,177,500 25.14 21.86
09-12-01 25.40 25.61 25.01 1,182,800 25.36 22.05
09-11-30 25.16 25.31 24.95 1,002,100 25.17 21.88
09-11-27 25.09 25.58 24.50 354,800 25.19 21.90
09-11-25 25.94 25.96 25.54 1,545,900 25.83 22.46
09-11-24 26.28 26.36 25.52 1,582,400 25.76 22.40
09-11-23 25.55 26.40 25.55 2,123,600 26.36 22.92
Date Open High Low Vol Cls adjCls
09-11-20 25.42 25.53 25.10 1,259,100 25.28 21.98
09-11-19 26.31 26.37 25.36 1,481,600 25.50 22.17
09-11-18 26.39 26.50 26.14 1,024,200 26.49 23.03
09-11-17 26.91 26.91 26.12 2,257,700 26.32 22.88
09-11-16 26.28 27.09 26.28 1,680,100 27.08 23.54
09-11-13 25.87 26.23 25.65 1,535,300 26.12 22.71
09-11-12 26.22 26.43 25.82 1,727,300 25.87 22.49
09-11-11 25.74 26.30 25.70 2,288,300 26.11 22.70
09-11-10 25.33 25.90 25.32 1,728,400 25.70 22.34
Date Open High Low Vol Cls adjCls
09-11-09 25.95 26.04 24.80 4,011,100 25.48 22.15
09-11-06 26.44 26.85 26.24 1,269,800 26.68 23.20
09-11-05 25.91 26.62 25.49 2,431,400 26.57 23.10
09-11-04 25.68 26.08 25.59 2,168,300 25.65 22.30
09-11-03 25.12 25.69 24.93 1,954,500 25.50 22.17
09-11-02 25.58 25.95 25.00 2,080,700 25.40 22.08
09-10-30 26.56 26.73 25.42 2,413,700 25.50 22.17
09-10-29 25.93 26.63 25.69 1,617,300 26.63 23.15
09-10-28 26.99 27.08 25.48 3,623,100 25.76 22.40
Date Open High Low Vol Cls adjCls
09-10-27 27.44 27.85 26.78 2,320,000 26.82 23.32
09-10-26 27.57 28.12 27.20 1,935,000 27.39 23.81
09-10-23 27.86 28.19 27.39 2,622,000 27.50 23.91
09-10-22 28.03 28.05 26.81 5,808,800 27.62 24.01
09-10-21 26.21 28.81 26.05 9,826,600 27.87 24.23
09-10-20 25.15 26.50 24.76 13,220,700 26.16 22.74
09-10-19 22.26 22.80 21.88 3,479,100 22.57 19.62
09-10-16 22.49 22.73 22.06 2,954,400 22.15 19.26
09-10-15 22.64 23.16 22.42 2,337,900 22.59 19.64
Date Open High Low Vol Cls adjCls
09-10-14 23.33 23.33 22.51 3,001,000 22.64 19.68
09-10-13 22.42 22.84 22.41 1,345,900 22.84 19.86
09-10-12 22.68 22.81 22.35 996,000 22.57 19.62
09-10-09 22.34 22.66 22.27 1,065,100 22.60 19.65
09-10-08 21.91 22.43 21.91 2,069,900 22.34 19.42
09-10-07 21.27 21.86 21.23 1,773,300 21.83 18.98
09-10-06 21.25 21.46 21.14 1,871,300 21.42 18.62
09-10-05 20.18 21.21 20.05 2,810,200 21.03 18.28
09-10-02 20.73 20.74 19.76 4,664,300 20.09 17.47
Date Open High Low Vol Cls adjCls
09-10-01 21.49 21.50 20.58 3,577,900 20.85 18.13
09-09-30 21.68 21.87 21.32 2,615,200 21.54 18.73
09-09-29 21.90 22.14 21.31 3,589,100 21.65 18.82
09-09-28 21.43 22.05 21.26 2,390,500 21.96 19.09
09-09-25 21.89 22.16 21.31 2,694,100 21.36 18.57
09-09-24 22.24 22.30 21.15 2,822,000 22.02 19.14
09-09-23 22.14 22.53 21.82 2,769,000 22.21 19.31
09-09-22 21.90 22.31 21.58 1,853,500 22.26 19.35
09-09-21 21.85 21.92 21.39 1,806,300 21.62 18.80
Date Open High Low Vol Cls adjCls
09-09-18 22.01 22.16 21.80 1,022,900 21.94 19.07
09-09-17 21.71 22.19 21.55 1,615,200 21.80 18.95
09-09-16 21.12 21.93 21.12 2,363,600 21.69 18.86
09-09-15 21.28 21.44 20.99 2,371,000 21.18 18.41
09-09-14 20.98 21.26 20.80 2,095,100 21.23 18.46
09-09-11 20.78 21.06 20.63 2,169,300 21.02 18.27
09-09-10 20.65 20.96 20.32 2,527,100 20.88 18.15
09-09-09 19.73 20.58 19.50 4,326,900 20.56 17.88
09-09-08 19.23 19.98 19.14 3,066,500 19.65 17.08
Date Open High Low Vol Cls adjCls
09-09-04 18.49 18.87 18.41 1,648,100 18.80 16.34
09-09-03 18.33 18.45 18.26 1,646,700 18.42 16.01
09-09-02 18.05 18.50 17.81 2,960,100 18.32 15.93
09-09-01 18.76 19.09 18.15 2,915,100 18.18 15.81
09-08-31 18.78 19.02 18.69 2,228,200 18.84 16.38
09-08-28 18.70 19.15 18.48 2,789,800 18.87 16.41
09-08-27 18.51 18.66 17.75 3,449,100 18.52 16.10
09-08-26 17.94 18.81 17.86 4,392,500 18.61 16.18
09-08-25 17.41 18.04 17.34 3,918,700 18.01 15.66
Date Open High Low Vol Cls adjCls
09-08-24 17.28 17.45 17.12 2,143,600 17.28 15.02
09-08-21 17.12 17.36 17.00 1,720,400 17.32 15.06
09-08-20 16.95 17.23 16.93 2,233,100 17.15 14.91
09-08-19 16.96 17.05 16.72 2,258,700 17.01 14.79
09-08-18 17.14 17.37 16.89 2,477,400 17.15 14.91
09-08-17 17.71 17.71 16.91 3,060,100 17.08 14.85
09-08-14 17.75 18.00 17.50 2,640,200 17.80 15.48
09-08-13 17.48 17.97 17.32 3,908,900 17.91 15.57
09-08-12 16.76 17.47 16.74 3,557,900 17.36 15.09
Date Open High Low Vol Cls adjCls
09-08-11 17.22 17.28 16.68 3,232,900 16.70 14.52
09-08-10 16.58 17.64 16.40 5,243,600 17.31 15.05
09-08-07 16.58 16.90 16.36 3,226,300 16.65 14.48
09-08-06 16.02 16.66 15.93 4,558,000 16.36 14.22
09-08-05 15.43 16.03 15.37 4,675,000 15.97 13.88
09-08-04 14.77 15.43 14.65 3,535,900 15.41 13.40
09-08-03 14.56 14.81 14.49 2,682,300 14.80 12.87
09-07-31 14.51 14.63 14.23 4,214,500 14.48 12.59
09-07-30 14.68 14.77 14.51 2,600,200 14.55 12.65
Date Open High Low Vol Cls adjCls
09-07-29 14.80 14.80 14.48 2,124,500 14.55 12.65
09-07-28 14.89 14.92 14.56 3,499,000 14.76 12.83
09-07-27 15.28 15.28 14.80 3,222,000 14.93 12.98
09-07-24 15.19 15.25 14.95 2,869,300 15.25 13.26
09-07-23 15.00 15.28 14.71 4,480,300 15.15 13.17
09-07-22 14.97 15.15 14.85 6,513,700 15.00 13.04
09-07-21 16.60 16.60 14.64 19,615,600 15.08 13.11
09-07-20 18.57 19.23 18.45 4,216,500 18.77 16.32
09-07-17 18.64 18.76 18.14 2,440,900 18.61 16.18
Date Open High Low Vol Cls adjCls
09-07-16 18.23 18.72 18.13 2,548,900 18.63 16.20
09-07-15 18.20 18.46 18.03 3,311,000 18.33 15.94
09-07-14 17.77 18.23 17.55 3,358,600 18.18 15.81
09-07-13 17.45 17.81 17.11 3,921,600 17.79 15.47
09-07-10 16.50 17.47 16.42 3,853,100 17.43 15.15
09-07-09 16.74 16.78 16.53 2,429,700 16.59 14.42
09-07-08 16.53 16.72 16.30 3,169,100 16.65 14.48
09-07-07 16.18 16.61 16.06 3,802,600 16.42 14.28
09-07-06 16.09 16.33 16.00 2,251,700 16.28 14.15
Date Open High Low Vol Cls adjCls
09-07-02 16.45 16.64 16.25 2,452,400 16.25 14.13
09-07-01 16.05 16.84 16.03 2,864,400 16.64 14.47
09-06-30 15.61 15.89 15.53 2,479,400 15.85 13.78
09-06-29 15.62 15.66 15.41 1,168,500 15.60 13.56
09-06-26 15.30 15.75 15.25 1,923,700 15.60 13.56
09-06-25 15.45 15.68 15.21 1,794,400 15.34 13.34
09-06-24 15.34 15.75 15.24 1,880,800 15.40 13.39
09-06-23 15.28 15.41 15.02 2,633,000 15.17 13.19
09-06-22 15.13 15.35 15.00 2,081,200 15.25 13.26
Date Open High Low Vol Cls adjCls
09-06-19 15.12 15.45 15.01 1,702,400 15.25 13.26
09-06-18 15.26 15.41 14.89 1,189,700 15.06 13.09
09-06-17 15.42 15.56 15.00 1,861,000 15.22 13.23
09-06-16 15.87 15.87 15.37 1,781,300 15.40 13.39
09-06-15 16.13 16.14 15.71 1,911,800 15.79 13.73
09-06-12 16.34 16.54 16.12 1,431,200 16.27 14.15
09-06-11 16.42 16.81 16.34 1,451,000 16.39 14.25
09-06-10 16.93 16.93 16.30 1,444,700 16.46 14.31
09-06-09 16.90 17.21 16.63 1,062,000 16.82 14.62
Date Open High Low Vol Cls adjCls
09-06-08 17.14 17.19 16.52 1,734,100 16.81 14.61
09-06-05 17.18 17.47 16.98 2,781,400 17.23 14.98
09-06-04 16.38 16.96 16.30 2,091,900 16.95 14.74
09-06-03 16.71 16.76 16.21 2,545,000 16.37 14.23
09-06-02 16.88 16.89 16.48 2,789,700 16.77 14.58
09-06-01 16.50 17.05 16.36 1,943,800 16.88 14.68
09-05-29 16.01 16.56 15.78 5,336,300 16.34 14.21
09-05-28 15.22 15.41 14.82 2,641,800 15.23 13.24
09-05-27 15.97 16.05 15.26 2,973,900 15.28 13.28
Date Open High Low Vol Cls adjCls
09-05-26 15.79 16.16 15.56 2,145,800 15.99 13.90
09-05-22 16.13 16.13 15.66 1,251,500 15.80 13.74
09-05-21 16.36 16.36 15.82 1,311,000 16.00 13.91
09-05-20 17.23 17.23 16.37 2,151,400 16.43 14.28
09-05-19 16.95 17.38 16.80 2,593,300 17.17 14.93
09-05-18 17.29 17.29 16.48 2,756,400 17.18 14.94
09-05-15 16.63 17.45 16.42 2,527,900 17.12 14.88
09-05-14 16.21 16.87 16.21 2,108,800 16.62 14.45
09-05-13 17.11 17.16 16.33 2,716,900 16.34 14.21
Date Open High Low Vol Cls adjCls
09-05-12 17.84 17.98 17.03 2,716,500 17.29 15.03
09-05-11 18.40 18.51 17.75 2,049,100 17.81 15.48
09-05-08 18.75 18.95 18.39 1,649,000 18.68 16.24
09-05-07 20.25 20.25 18.36 2,977,700 18.59 16.16
09-05-06 20.55 20.59 19.41 2,278,100 19.93 17.33
09-05-05 19.99 20.51 19.80 1,739,400 20.39 17.73
09-05-04 19.73 20.19 19.60 1,623,200 19.95 17.34
09-05-01 19.74 19.88 19.25 1,325,800 19.72 17.14
09-04-30 19.00 20.02 19.00 1,948,900 19.62 17.06
Date Open High Low Vol Cls adjCls
09-04-29 18.54 19.45 18.40 2,152,600 19.14 16.64
09-04-28 18.28 18.80 18.20 1,432,200 18.54 16.12
09-04-27 18.22 18.94 18.22 2,039,500 18.48 16.07
09-04-24 18.13 18.65 17.86 1,574,000 18.55 16.13
09-04-23 17.94 18.04 17.57 1,471,200 17.99 15.64
09-04-22 17.48 18.39 17.14 2,654,700 17.95 15.61
09-04-21 17.62 18.52 17.03 3,197,400 17.38 15.11
09-04-20 18.33 18.51 17.49 2,319,100 18.05 15.69
09-04-17 18.39 18.64 18.08 1,423,100 18.54 16.12
Date Open High Low Vol Cls adjCls
09-04-16 17.48 18.44 17.25 1,795,800 18.31 15.92
09-04-15 17.18 17.35 16.99 1,418,400 17.30 15.04
09-04-14 17.17 17.74 17.05 1,400,900 17.38 15.11
09-04-13 17.24 17.52 17.06 941,700 17.27 15.01
09-04-09 17.20 17.77 16.68 2,185,700 17.58 15.28
09-04-08 16.75 17.26 16.70 1,401,700 17.23 14.98
09-04-07 16.82 16.95 16.47 1,002,800 16.55 14.39
09-04-06 17.27 17.33 16.51 1,788,800 16.97 14.75
09-04-03 17.06 17.46 16.87 1,177,600 17.46 15.18
Date Open High Low Vol Cls adjCls
09-04-02 17.43 17.68 16.90 3,364,900 17.06 14.83
09-04-01 16.76 17.35 16.62 2,405,500 17.18 14.94
09-03-31 17.11 17.12 16.60 1,639,500 16.87 14.67
09-03-30 16.79 16.98 16.46 1,685,100 16.86 14.66
09-03-27 17.65 17.77 16.89 1,922,400 17.20 14.95
09-03-26 16.98 17.89 16.98 2,587,400 17.79 15.47
09-03-25 17.23 17.56 16.55 1,950,300 17.09 14.86
09-03-24 16.41 17.28 16.36 2,134,200 16.99 14.77
09-03-23 16.09 16.56 15.91 2,080,800 16.48 14.33
Date Open High Low Vol Cls adjCls
09-03-20 17.05 17.05 15.57 2,579,200 15.82 13.75
09-03-19 17.05 17.37 16.71 1,417,000 16.83 14.63
09-03-18 16.87 17.33 16.61 1,936,800 17.08 14.85
09-03-17 16.41 16.97 16.22 2,189,500 16.97 14.75
09-03-16 17.21 17.24 16.32 1,630,600 16.35 14.21
09-03-13 16.91 17.20 16.72 1,219,200 17.09 14.86
09-03-12 16.06 17.02 15.89 2,234,200 16.91 14.70
09-03-11 16.17 16.41 15.71 1,366,300 16.25 14.13
09-03-10 15.51 16.08 15.15 2,076,200 16.04 13.95
Date Open High Low Vol Cls adjCls
09-03-09 15.44 15.97 15.28 1,932,600 15.31 13.31
09-03-06 16.12 16.21 15.27 2,254,000 15.65 13.61
09-03-05 16.70 16.89 15.58 2,477,400 15.80 13.74
09-03-04 16.50 17.32 16.50 2,479,000 16.98 14.76
09-03-03 16.69 16.69 16.17 2,603,900 16.34 14.21
09-03-02 17.05 17.19 16.52 2,282,700 16.56 14.40
09-02-27 17.47 17.76 17.14 2,681,600 17.14 14.90
09-02-26 18.34 18.53 17.67 1,799,300 17.71 15.40
09-02-25 18.37 18.54 18.00 2,210,400 18.23 15.85
Date Open High Low Vol Cls adjCls
09-02-24 18.46 18.59 17.98 1,988,600 18.51 16.09
09-02-23 19.24 19.25 18.01 1,997,400 18.04 15.68
09-02-20 18.95 19.32 18.78 3,542,300 19.06 16.57
09-02-19 20.84 20.91 19.64 2,150,500 19.82 17.23
09-02-18 21.04 21.35 20.68 2,103,700 20.81 18.09
09-02-17 20.99 21.39 20.71 1,591,400 21.05 18.30
09-02-13 21.46 21.71 21.33 1,394,600 21.38 18.59
09-02-12 21.36 21.47 20.83 2,456,700 21.36 18.57
09-02-11 21.97 22.43 21.47 1,572,800 21.66 18.83
Date Open High Low Vol Cls adjCls
09-02-10 22.73 23.00 21.79 1,877,400 21.97 19.10
09-02-09 22.84 23.15 22.70 1,395,500 22.95 19.95
09-02-06 22.92 23.42 22.81 2,648,600 23.13 20.11
09-02-05 22.87 23.63 22.40 1,929,300 22.92 19.93
09-02-04 23.42 23.44 22.73 1,203,700 22.88 19.89
09-02-03 23.52 23.57 22.74 1,674,300 23.39 20.34
09-02-02 23.40 23.76 23.20 1,125,700 23.44 20.38
09-01-30 24.84 24.86 23.52 1,607,000 23.68 20.59
09-01-29 25.34 25.36 24.64 1,170,800 24.75 21.52
Date Open High Low Vol Cls adjCls
09-01-28 25.07 25.55 24.73 1,608,200 25.46 22.14
09-01-27 25.30 26.19 24.74 1,860,600 24.96 21.70
09-01-26 25.11 25.41 24.55 1,248,600 24.86 21.61
09-01-23 24.57 25.37 24.28 1,395,600 25.16 21.87
09-01-22 24.97 25.21 24.49 1,272,700 24.88 21.63
09-01-21 24.80 25.39 24.42 1,422,500 25.31 22.00
09-01-20 25.40 25.58 24.46 1,371,900 24.57 21.36
09-01-16 26.08 26.21 25.01 1,599,000 25.45 22.13
09-01-15 25.14 26.02 24.87 2,237,900 25.81 22.44
Date Open High Low Vol Cls adjCls
09-01-14 24.03 25.60 23.94 3,795,400 25.35 22.04
09-01-13 25.97 26.79 24.42 5,286,200 24.63 21.41
09-01-12 28.42 28.64 28.10 1,567,100 28.35 24.65
09-01-09 29.00 29.07 28.15 1,629,100 28.37 24.67
09-01-08 28.39 29.01 28.19 2,029,100 28.94 25.16
09-01-07 28.29 29.16 27.92 1,514,600 28.37 24.67
09-01-06 28.24 29.07 28.02 1,221,300 28.72 24.97
09-01-05 27.30 28.40 27.12 1,316,800 28.11 24.44
09-01-02 27.20 27.41 26.73 1,185,400 27.34 23.77
Date Open High Low Vol Cls adjCls
08-12-31 26.62 27.05 26.32 888,000 26.90 23.39
08-12-30 26.29 26.58 26.10 811,200 26.58 23.11
08-12-29 26.29 26.29 25.65 681,700 26.03 22.63
08-12-26 26.44 26.44 26.06 289,800 26.26 22.83
08-12-24 26.58 26.63 26.25 250,600 26.43 22.98
08-12-23 26.84 27.10 26.26 1,027,100 26.46 23.00
08-12-22 27.75 27.75 26.39 1,906,800 26.63 23.15
08-12-19 27.68 28.21 26.71 3,699,700 28.00 24.34
08-12-18 27.47 28.16 27.27 1,404,600 27.54 23.94
Date Open High Low Vol Cls adjCls
08-12-17 26.72 28.04 26.59 1,887,100 27.69 24.07
08-12-16 26.62 27.16 26.54 1,947,400 26.91 23.40
08-12-15 26.97 27.25 26.05 1,816,300 26.44 22.99
08-12-12 25.48 26.87 25.48 1,164,300 26.71 23.22
08-12-11 26.66 27.04 25.90 1,212,200 26.04 22.64
08-12-10 26.70 27.52 26.49 1,288,900 26.78 23.28
08-12-09 26.28 27.16 26.10 1,947,900 26.67 23.19
08-12-08 26.08 26.94 26.08 1,643,600 26.52 23.06
08-12-05 24.20 25.61 24.02 1,546,800 25.61 22.27
Date Open High Low Vol Cls adjCls
08-12-04 24.88 25.25 24.40 1,809,800 24.83 21.59
08-12-03 24.16 25.20 24.16 2,210,700 25.20 21.91
08-12-02 25.67 25.67 23.92 3,116,000 24.59 21.38
08-12-01 25.87 26.04 25.22 2,207,600 25.22 21.93
08-11-28 26.15 26.51 25.96 568,800 26.18 22.76
08-11-26 24.70 26.51 24.70 1,991,500 26.19 22.77
08-11-25 25.74 26.12 24.77 2,422,800 25.45 22.13
08-11-24 24.52 25.91 23.93 2,896,200 25.36 22.05
08-11-21 23.48 24.04 22.42 2,856,800 24.04 20.90
Date Open High Low Vol Cls adjCls
08-11-20 23.64 24.53 23.17 2,515,400 23.25 20.21
08-11-19 24.99 25.00 23.78 2,143,400 23.79 20.68
08-11-18 24.27 25.33 24.10 1,893,300 24.92 21.67
08-11-17 23.78 24.97 23.61 1,927,600 24.15 21.00
08-11-14 23.99 24.82 23.70 2,113,500 23.97 20.84
08-11-13 23.81 24.33 22.13 2,975,600 24.29 21.12
08-11-12 24.41 24.79 23.73 2,873,100 23.73 20.63
08-11-11 25.14 25.42 24.69 1,609,800 24.95 21.69
08-11-10 26.06 26.26 24.95 1,274,600 25.37 22.06
Date Open High Low Vol Cls adjCls
08-11-07 26.39 26.75 25.29 1,853,800 25.84 22.47
08-11-06 26.44 27.18 26.10 2,202,000 26.39 22.94
08-11-05 27.30 27.45 26.51 1,521,500 26.70 23.21
08-11-04 27.00 27.59 26.83 1,459,600 27.50 23.91
08-11-03 25.67 27.05 25.67 1,702,000 26.93 23.41
08-10-31 25.83 26.54 25.57 2,536,600 25.83 22.46
08-10-30 26.52 26.97 25.33 2,367,500 25.83 22.46
08-10-29 27.66 27.68 25.50 3,329,300 25.74 22.38
08-10-28 25.68 27.73 25.60 4,029,800 27.73 24.11
Date Open High Low Vol Cls adjCls
08-10-27 24.69 26.35 24.59 2,634,100 25.43 22.11
08-10-24 24.34 26.00 24.34 2,966,400 25.18 21.89
08-10-23 26.49 27.05 25.01 3,306,100 26.01 22.61
08-10-22 26.74 26.74 25.63 4,747,300 26.51 23.05
08-10-21 27.20 27.60 24.57 4,938,200 25.71 22.35
08-10-20 28.65 29.28 28.23 1,596,300 28.99 25.20
08-10-17 26.40 29.16 26.40 1,907,400 28.26 24.57
08-10-16 27.59 28.16 25.96 1,897,300 28.12 24.45
08-10-15 28.00 28.98 27.52 2,335,400 27.59 23.99
Date Open High Low Vol Cls adjCls
08-10-14 30.95 30.97 29.00 1,667,700 29.54 25.68
08-10-13 28.90 30.06 27.15 1,410,600 30.06 26.13
08-10-10 27.86 29.23 26.90 3,510,700 27.71 24.09
08-10-09 28.40 30.27 28.36 2,023,000 28.36 24.66
08-10-08 28.82 30.18 28.45 2,849,900 29.21 25.40
08-10-07 31.26 31.35 29.39 2,648,100 29.39 25.55
08-10-06 31.07 31.35 29.53 2,420,700 30.60 26.60
08-10-03 32.21 33.00 31.47 2,205,600 31.62 27.49
08-10-02 32.68 33.75 31.80 1,623,700 31.96 27.79
Date Open High Low Vol Cls adjCls
08-10-01 32.49 33.42 32.02 1,872,700 32.75 28.47
08-09-30 32.09 32.57 31.66 1,443,000 32.57 28.32
08-09-29 32.10 32.68 31.56 2,258,700 31.83 27.67
08-09-26 31.54 32.59 31.46 1,100,800 32.51 28.26
08-09-25 32.24 32.32 31.68 1,314,500 31.99 27.81
08-09-24 31.91 32.84 31.89 1,653,100 32.32 28.10
08-09-23 32.30 32.58 31.61 1,179,600 31.63 27.50
08-09-22 33.37 33.37 31.59 1,519,400 32.04 27.86
08-09-19 33.84 35.16 31.91 1,996,100 33.29 28.94
Date Open High Low Vol Cls adjCls
08-09-18 32.48 32.80 31.25 3,759,100 32.60 28.34
08-09-17 32.52 33.16 31.89 2,914,000 32.01 27.83
08-09-16 33.17 33.51 32.15 3,353,000 33.13 28.80
08-09-15 33.84 34.49 33.50 1,288,300 33.50 29.13
08-09-12 34.31 34.81 34.18 1,417,900 34.43 29.93
08-09-11 34.52 34.97 34.18 1,892,700 34.68 30.15
08-09-10 34.36 35.41 34.26 2,156,500 34.95 30.39
08-09-09 35.06 35.55 33.88 2,521,600 33.95 29.52
08-09-08 35.51 35.62 34.22 1,756,900 35.03 30.46
Date Open High Low Vol Cls adjCls
08-09-05 34.80 35.45 34.50 1,353,800 34.74 30.20
08-09-04 35.92 36.26 34.90 2,472,800 35.11 30.52
08-09-03 35.76 36.11 35.05 1,758,500 35.84 31.16
08-09-02 36.56 36.87 35.25 2,012,500 35.61 30.96
08-08-29 36.46 36.68 35.59 1,355,600 35.97 31.27
08-08-28 36.37 37.01 36.31 1,427,900 36.90 32.08
08-08-27 35.73 36.49 35.46 1,234,200 36.18 31.46
08-08-26 35.30 36.29 35.30 1,138,900 35.86 31.18
08-08-25 35.84 36.02 35.16 1,063,500 35.30 30.69
Date Open High Low Vol Cls adjCls
08-08-22 36.38 36.43 35.72 1,125,700 35.87 31.19
08-08-21 35.67 36.40 35.41 1,029,600 36.26 31.52
08-08-20 35.30 36.50 35.10 1,894,900 35.99 31.29
08-08-19 35.81 36.13 35.26 1,078,900 35.60 30.95
08-08-18 36.88 36.99 35.37 1,697,100 35.87 31.19
08-08-15 36.22 36.91 36.19 1,620,200 36.53 31.76
08-08-14 35.47 36.38 35.47 1,881,700 36.06 31.35
08-08-13 35.60 36.09 35.37 2,426,200 35.61 30.96
08-08-12 36.22 36.46 35.65 1,662,200 35.77 31.10
Date Open High Low Vol Cls adjCls
08-08-11 35.97 36.75 35.97 1,961,900 36.50 31.73
08-08-08 35.59 36.50 34.05 1,846,300 36.15 31.43
08-08-07 35.54 36.27 35.12 1,715,600 35.87 31.19
08-08-06 35.43 35.66 34.95 1,376,400 35.64 30.99
08-08-05 35.69 35.70 34.44 1,238,900 35.29 30.68
08-08-04 34.64 35.51 34.64 1,678,900 35.26 30.66
08-08-01 35.20 35.20 34.06 1,240,000 34.88 30.33
08-07-31 35.17 35.81 34.96 1,491,200 35.08 30.50
08-07-30 35.62 35.75 34.43 1,580,300 35.38 30.76
Date Open High Low Vol Cls adjCls
08-07-29 34.96 35.65 34.83 1,424,200 35.43 30.80
08-07-28 35.20 35.81 34.70 2,126,800 34.76 30.22
08-07-25 35.90 36.30 34.91 2,404,600 35.17 30.58
08-07-24 35.82 36.50 35.78 3,138,200 35.89 31.20
08-07-23 34.08 35.85 34.08 3,664,500 35.79 31.12
08-07-22 31.17 34.10 30.77 4,501,100 33.67 29.27
08-07-21 33.61 34.91 33.39 2,096,500 33.84 29.42
08-07-18 33.36 34.10 33.21 1,421,500 33.70 29.30
08-07-17 33.03 33.64 32.53 1,510,700 33.38 29.02
Date Open High Low Vol Cls adjCls
08-07-16 31.05 33.22 31.05 2,663,600 33.10 28.78
08-07-15 29.99 31.55 29.93 2,071,000 31.07 27.01
08-07-14 31.09 31.15 29.68 1,546,200 30.28 26.33
08-07-11 30.39 31.46 30.05 1,920,600 30.65 26.65
08-07-10 30.61 31.03 30.16 1,985,300 30.67 26.66
08-07-09 32.00 32.10 30.59 2,687,200 30.61 26.61
08-07-08 32.05 32.50 31.60 1,902,500 32.15 27.95
08-07-07 32.71 33.13 31.38 1,481,400 32.00 27.82
08-07-03 32.32 32.83 32.09 842,700 32.61 28.35
Date Open High Low Vol Cls adjCls
08-07-02 32.51 33.43 32.40 1,888,500 32.40 28.17
08-07-01 32.90 33.05 31.64 2,394,300 32.41 28.18
08-06-30 33.28 34.34 33.24 1,744,600 33.43 29.06
08-06-27 33.78 34.30 33.20 1,667,700 33.45 29.08
08-06-26 34.20 34.48 33.70 1,336,500 33.80 29.39
08-06-25 34.17 35.03 34.15 1,422,900 34.60 30.08
08-06-24 34.22 34.33 33.86 1,966,500 33.91 29.48
08-06-23 34.50 35.43 34.20 1,666,900 34.36 29.87
08-06-20 35.64 35.64 34.32 2,028,100 34.49 29.99
Date Open High Low Vol Cls adjCls
08-06-19 35.48 35.92 34.70 1,227,500 35.61 30.96
08-06-18 36.10 36.12 35.36 931,200 35.62 30.97
08-06-17 35.63 36.77 35.63 1,658,000 36.26 31.52
08-06-16 35.05 36.35 34.95 1,226,000 35.73 31.06
08-06-13 35.52 35.52 34.74 1,368,900 35.30 30.69
08-06-12 35.32 36.12 35.06 1,146,300 35.09 30.51
08-06-11 35.54 36.11 35.19 1,447,900 35.21 30.61
08-06-10 35.33 36.01 35.12 1,121,700 35.67 31.01
08-06-09 36.38 36.44 34.99 1,228,900 35.55 30.91
Date Open High Low Vol Cls adjCls
08-06-06 36.59 36.73 35.97 863,400 36.07 31.36
08-06-05 37.10 37.19 36.38 1,275,200 36.94 32.12
08-06-04 35.94 37.00 35.81 1,031,700 36.70 31.91
08-06-03 36.08 36.79 35.48 1,553,200 36.27 31.53
08-06-02 36.81 37.03 35.67 1,150,700 36.02 31.32
08-05-30 37.04 37.27 36.69 1,124,600 36.86 32.05
08-05-29 36.57 37.55 36.57 911,900 37.18 32.32
08-05-28 36.47 36.84 36.21 1,128,400 36.54 31.77
08-05-27 35.73 36.49 35.70 1,331,700 36.23 31.50
Date Open High Low Vol Cls adjCls
08-05-23 36.09 36.09 35.11 1,236,500 35.45 30.82
08-05-22 36.54 37.00 35.93 1,801,200 36.14 31.42
08-05-21 35.78 37.47 35.78 2,767,500 36.73 31.93
08-05-20 35.32 36.05 35.01 1,182,300 35.78 31.11
08-05-19 36.19 36.47 35.10 973,100 35.31 30.70
08-05-16 35.89 36.57 35.43 1,070,600 36.01 31.31
08-05-15 34.20 36.04 34.09 2,452,200 35.90 31.21
08-05-14 34.17 34.85 33.89 830,000 34.27 29.79
08-05-13 34.02 34.16 33.63 1,295,400 33.89 29.46
Date Open High Low Vol Cls adjCls
08-05-12 33.86 34.05 33.56 646,000 33.80 29.39
08-05-09 33.42 34.28 33.42 937,900 34.00 29.56
08-05-08 33.95 34.00 33.53 1,279,000 33.94 29.51
08-05-07 34.50 34.86 33.99 1,863,700 34.07 29.62
08-05-06 33.00 35.19 33.00 2,374,700 34.42 29.93
08-05-05 32.92 33.35 32.55 874,300 33.01 28.70
08-05-02 33.13 33.51 32.66 1,054,800 32.99 28.68
08-05-01 31.52 33.29 31.52 1,738,500 33.09 28.77
08-04-30 32.01 32.42 31.22 1,304,500 31.39 27.29
Date Open High Low Vol Cls adjCls
08-04-29 31.60 32.40 31.57 1,786,100 32.08 27.89
08-04-28 31.18 31.99 30.67 2,127,000 31.52 27.40
08-04-25 31.11 31.35 30.31 1,449,700 31.33 27.24
08-04-24 30.97 31.33 30.43 2,822,100 30.91 26.87
08-04-23 32.79 32.93 30.96 2,711,500 31.12 27.06
08-04-22 35.48 35.48 30.89 6,709,100 32.36 28.13
08-04-21 34.68 35.61 34.30 2,223,800 35.31 30.70
08-04-18 34.39 34.90 33.97 1,721,600 34.70 30.17
08-04-17 33.60 34.17 33.20 1,026,300 34.00 29.56
Date Open High Low Vol Cls adjCls
08-04-16 33.39 33.65 32.73 1,052,900 33.60 29.21
08-04-15 32.91 32.93 32.02 1,889,400 32.88 28.59
08-04-14 32.42 33.41 32.39 1,227,200 32.77 28.49
08-04-11 32.62 33.54 32.04 1,522,900 32.54 28.29
08-04-10 30.55 33.08 30.55 3,657,600 32.91 28.61
08-04-09 30.75 31.00 30.22 1,711,600 30.36 26.40
08-04-08 32.48 32.48 31.19 1,497,500 31.27 27.19
08-04-07 33.02 33.08 31.54 3,159,100 31.77 27.62
08-04-04 33.94 33.94 32.13 2,152,400 32.70 28.43
Date Open High Low Vol Cls adjCls
08-04-03 31.92 34.12 31.69 2,135,500 33.87 29.45
08-04-02 32.21 32.63 31.49 1,364,000 31.93 27.76
08-04-01 31.00 32.13 30.66 1,195,100 32.13 27.93
08-03-31 30.38 30.86 30.33 1,176,500 30.72 26.71
08-03-28 31.36 31.86 30.45 1,026,600 30.61 26.61
08-03-27 31.43 31.97 31.28 1,099,300 31.48 27.37
08-03-26 31.45 31.87 31.12 767,600 31.61 27.48
08-03-25 32.69 32.69 31.38 1,321,700 31.66 27.53
08-03-24 31.72 32.86 31.65 1,345,300 32.58 28.33
Date Open High Low Vol Cls adjCls
08-03-20 30.96 31.64 30.34 1,412,400 31.52 27.40
08-03-19 32.52 32.93 31.04 1,236,300 31.04 26.99
08-03-18 31.74 32.47 31.39 1,198,000 32.45 28.21
08-03-17 30.64 31.63 30.26 1,252,700 31.22 27.14
08-03-14 32.31 32.31 30.92 1,285,100 31.26 27.18
08-03-13 31.53 32.32 31.19 1,300,600 32.16 27.96
08-03-12 32.26 32.94 31.97 1,055,800 32.04 27.86
08-03-11 31.88 32.94 31.41 1,467,600 32.35 28.13
08-03-10 31.88 32.33 31.42 1,569,500 31.53 27.41
Date Open High Low Vol Cls adjCls
08-03-07 31.89 32.55 31.59 1,543,900 32.01 27.83
08-03-06 33.36 33.36 32.08 1,113,400 32.09 27.90
08-03-05 33.17 34.12 33.12 2,061,300 33.47 29.10
08-03-04 32.47 32.99 31.90 1,981,600 32.96 28.66
08-03-03 32.92 33.04 32.07 1,352,800 32.54 28.29
08-02-29 33.93 33.95 32.80 1,735,500 33.03 28.72
08-02-28 33.39 34.67 33.14 3,261,100 34.21 29.74
08-02-27 33.62 34.28 33.56 1,145,200 33.64 29.25
08-02-26 33.94 34.19 33.45 1,097,100 33.87 29.45
Date Open High Low Vol Cls adjCls
08-02-25 33.60 34.31 33.42 2,165,900 34.13 29.67
08-02-22 32.80 33.54 32.34 1,723,700 33.54 29.16
08-02-21 33.30 33.42 32.58 2,281,400 32.73 28.46
08-02-20 32.76 33.40 32.44 2,970,100 33.26 28.92
08-02-19 32.58 33.05 32.23 2,208,700 32.71 28.44
08-02-15 32.16 32.40 31.87 2,197,800 32.15 27.95
08-02-14 34.00 34.13 32.37 1,797,200 32.47 28.23
08-02-13 33.65 34.01 33.49 1,789,600 33.66 29.26
08-02-12 33.93 34.17 32.97 1,789,500 33.38 29.02
Date Open High Low Vol Cls adjCls
08-02-11 34.24 34.64 33.58 2,061,100 33.80 29.39
08-02-08 34.39 34.82 34.04 1,249,200 34.32 29.84
08-02-07 35.29 35.41 34.24 2,240,600 34.57 30.06
08-02-06 35.50 36.13 35.13 1,869,200 35.41 30.79
08-02-05 36.24 36.24 35.05 1,981,000 35.45 30.82
08-02-04 37.35 37.88 35.86 2,096,200 35.98 31.28
08-02-01 36.25 37.73 36.11 2,578,900 37.68 32.76
08-01-31 34.35 36.83 34.08 3,914,200 36.21 31.48
08-01-30 33.72 35.44 33.47 3,171,700 34.95 30.39
Date Open High Low Vol Cls adjCls
08-01-29 32.94 33.90 31.53 6,013,000 33.76 29.35
08-01-28 28.17 29.62 27.84 1,854,600 29.34 25.51
08-01-25 29.09 29.50 27.99 1,447,700 28.02 24.36
08-01-24 28.07 28.66 27.24 2,260,500 28.63 24.89
08-01-23 27.53 28.10 26.55 2,736,300 28.07 24.40
08-01-22 27.64 29.30 27.42 2,468,000 28.36 24.66
08-01-18 29.35 29.73 28.52 1,270,800 28.66 24.92
08-01-17 30.14 30.28 29.07 1,348,900 29.20 25.39
08-01-16 28.80 30.55 28.58 2,209,400 30.10 26.17
Date Open High Low Vol Cls adjCls
08-01-15 29.87 30.88 28.96 1,667,700 28.96 25.18
08-01-14 29.87 30.39 29.43 1,566,400 30.18 26.24
08-01-11 29.41 30.26 29.41 1,256,000 29.57 25.71
08-01-10 30.83 31.07 29.84 2,708,500 29.97 26.06
08-01-09 29.70 31.18 29.70 2,071,200 31.12 27.06
08-01-08 31.00 31.21 29.69 2,503,300 29.82 25.93
08-01-07 31.48 31.61 30.49 2,789,400 30.82 26.80
08-01-04 32.46 32.54 31.32 2,133,100 31.35 27.26
08-01-03 33.99 34.09 32.64 2,387,800 32.90 28.60
Date Open High Low Vol Cls adjCls
08-01-02 34.90 34.95 33.75 1,624,600 33.94 29.51
07-12-31 35.35 35.82 34.82 769,300 34.86 30.31
07-12-28 35.65 35.80 34.88 813,000 35.68 31.02
07-12-27 35.28 35.67 35.05 729,800 35.26 30.66
07-12-26 35.43 35.47 34.62 1,037,500 35.24 30.64
07-12-24 35.13 35.64 35.01 381,100 35.45 30.82
07-12-21 34.46 35.29 34.04 2,340,600 35.08 30.50
07-12-20 33.07 34.51 32.91 1,724,600 34.05 29.60
07-12-19 32.89 33.35 32.64 2,059,600 32.90 28.60
Date Open High Low Vol Cls adjCls
07-12-18 33.02 33.02 32.35 1,569,100 32.89 28.59
07-12-17 33.11 33.52 32.46 1,699,600 32.85 28.56
07-12-14 34.05 34.05 33.18 1,407,900 33.38 29.02
07-12-13 33.47 34.13 33.47 1,554,000 34.11 29.66
07-12-12 34.19 34.19 33.38 1,777,200 33.81 29.39
07-12-11 34.98 34.99 33.48 1,401,400 33.59 29.20
07-12-10 35.12 35.24 34.54 1,041,700 34.84 30.29
07-12-07 35.29 35.58 34.94 823,000 35.12 30.53
07-12-06 35.27 35.48 34.96 1,292,600 35.30 30.69
Date Open High Low Vol Cls adjCls
07-12-05 34.58 35.53 34.58 1,641,200 35.00 30.43
07-12-04 34.47 35.05 34.22 1,270,500 34.33 29.85
07-12-03 34.96 35.14 34.39 1,181,100 34.51 30.00
07-11-30 35.70 35.70 34.49 1,399,200 34.88 30.33
07-11-29 35.91 36.24 35.36 1,260,700 35.42 30.79
07-11-28 35.07 36.42 34.90 1,136,300 36.10 31.39
07-11-27 35.56 35.78 34.32 2,076,100 35.02 30.45
07-11-26 36.45 36.60 35.45 1,075,600 35.45 30.82
07-11-23 35.89 36.37 35.50 464,500 36.37 31.62
Date Open High Low Vol Cls adjCls
07-11-21 35.71 35.81 35.08 1,747,300 35.73 31.06
07-11-20 36.60 37.13 35.24 1,544,000 35.93 31.24
07-11-19 36.07 36.94 35.91 1,888,600 36.64 31.86
07-11-16 36.08 36.22 35.38 1,807,000 35.91 31.22
07-11-15 37.67 37.67 35.58 2,775,200 35.91 31.22
07-11-14 38.59 39.05 37.46 1,105,900 37.62 32.71
07-11-13 37.30 38.35 36.70 1,289,900 38.31 33.31
07-11-12 38.02 38.30 36.96 1,027,100 36.99 32.16
07-11-09 37.42 38.28 37.42 2,127,000 37.72 32.79
Date Open High Low Vol Cls adjCls
07-11-08 39.47 39.85 36.70 3,575,600 37.90 32.95
07-11-07 40.50 40.80 39.45 1,313,600 39.45 34.30
07-11-06 40.80 41.05 40.56 1,476,400 40.87 35.53
07-11-05 39.89 41.29 39.26 1,166,800 40.51 35.22
07-11-02 40.88 40.99 39.73 1,819,800 40.40 35.12
07-11-01 41.42 41.99 40.53 1,824,200 40.84 35.51
07-10-31 41.99 42.41 41.41 1,262,500 41.99 36.51
07-10-30 41.51 42.14 41.00 1,421,700 41.84 36.38
07-10-29 42.98 43.24 41.45 2,095,400 41.51 36.09
Date Open High Low Vol Cls adjCls
07-10-26 42.69 43.33 42.36 1,807,900 42.99 37.38
07-10-25 41.94 43.77 41.90 3,111,000 42.34 36.81
07-10-24 40.28 41.83 39.22 3,594,200 41.60 36.17
07-10-23 43.64 43.71 38.79 12,337,400 40.60 35.30
07-10-22 42.25 43.74 41.31 2,318,200 43.74 38.03
07-10-19 41.83 42.59 41.53 1,808,900 42.35 36.82
07-10-18 41.98 42.21 41.55 1,624,500 42.02 36.53
07-10-17 42.08 42.32 41.13 1,820,400 42.28 36.76
07-10-16 41.93 41.97 40.76 2,425,900 41.65 36.21
Date Open High Low Vol Cls adjCls
07-10-15 42.96 42.96 41.96 1,161,200 42.27 36.75
07-10-12 42.50 42.98 42.16 1,772,400 42.95 37.34
07-10-11 44.10 44.15 42.02 4,126,100 42.33 36.80
07-10-10 41.16 44.15 41.01 5,277,700 43.80 38.08
07-10-09 40.04 41.14 40.04 1,230,200 41.06 35.70
07-10-08 40.58 40.74 40.09 1,045,100 40.23 34.98
07-10-05 40.55 40.68 40.04 1,517,900 40.40 35.12
07-10-04 40.79 41.16 40.15 1,595,800 40.31 35.05
07-10-03 40.48 40.67 40.05 1,165,500 40.55 35.25
Date Open High Low Vol Cls adjCls
07-10-02 41.12 41.29 40.36 1,537,800 40.59 35.29
07-10-01 41.53 41.74 40.77 2,205,300 41.13 35.76
07-09-28 40.11 41.87 40.11 3,297,800 41.53 36.11
07-09-27 38.80 40.72 38.60 2,216,900 40.18 34.93
07-09-26 38.05 38.70 37.90 1,345,500 38.52 33.49
07-09-25 37.97 38.18 37.78 1,695,500 38.08 33.11
07-09-24 38.05 38.22 37.60 987,500 38.08 33.11
07-09-21 38.23 38.40 37.65 1,899,100 38.05 33.08
07-09-20 37.66 38.27 37.15 1,594,700 38.05 33.08
Date Open High Low Vol Cls adjCls
07-09-19 37.78 37.93 37.20 2,248,800 37.57 32.66
07-09-18 36.93 37.43 36.27 1,695,000 37.41 32.52
07-09-17 36.12 36.80 35.98 1,558,500 36.70 31.91
07-09-14 35.58 36.20 35.29 1,258,400 36.19 31.46
07-09-13 36.40 36.40 35.62 1,749,200 35.71 31.05
07-09-12 37.10 37.17 36.09 1,684,600 36.28 31.54
07-09-11 37.76 37.76 36.77 1,398,900 37.16 32.31
07-09-10 38.07 38.08 37.10 2,140,600 37.45 32.56
07-09-07 37.21 38.26 37.00 2,959,600 38.04 33.07
Date Open High Low Vol Cls adjCls
07-09-06 36.95 37.97 36.60 2,747,600 37.74 32.81
07-09-05 37.06 37.28 35.66 2,196,500 35.86 31.18
07-09-04 37.44 38.55 36.74 2,594,900 37.55 32.65
07-08-31 36.59 37.47 36.59 1,384,100 37.26 32.39
07-08-30 37.18 37.45 36.33 1,210,400 36.59 31.81
07-08-29 36.78 37.45 36.69 1,502,100 37.35 32.47
07-08-28 36.26 36.95 35.95 2,383,400 36.69 31.90
07-08-27 36.86 37.09 36.28 953,900 36.35 31.60
07-08-24 36.89 36.97 36.34 1,142,100 36.87 32.06
Date Open High Low Vol Cls adjCls
07-08-23 37.27 37.36 36.37 1,398,300 36.77 31.97
07-08-22 36.89 37.68 36.71 2,078,600 37.17 32.32
07-08-21 36.62 37.90 36.12 2,071,700 36.56 31.79
07-08-20 37.39 37.39 36.55 1,747,300 36.90 32.08
07-08-17 37.80 37.80 35.62 2,763,000 37.10 32.26
07-08-16 36.59 36.70 35.71 3,098,000 36.26 31.52
07-08-15 37.06 38.12 36.71 1,896,700 36.85 32.04
07-08-14 37.80 39.16 37.00 3,953,300 37.05 32.21
07-08-13 37.51 38.55 36.60 3,236,700 37.09 32.25
Date Open High Low Vol Cls adjCls
07-08-10 35.58 38.06 35.41 3,058,300 37.66 32.74
07-08-09 37.34 37.60 35.42 4,865,700 37.00 32.17
07-08-08 37.71 38.16 35.96 3,845,500 37.85 32.91
07-08-07 37.20 37.90 36.50 3,635,400 37.60 32.69
07-08-06 37.85 38.10 37.11 2,797,300 37.60 32.69
07-08-03 39.20 39.98 37.50 2,676,800 37.76 32.83
07-08-02 39.95 40.15 39.64 1,889,200 39.93 34.72
07-08-01 39.70 40.33 39.24 2,501,000 39.84 34.64
07-07-31 40.87 41.22 39.48 1,928,900 39.54 34.38
Date Open High Low Vol Cls adjCls
07-07-30 42.63 42.63 39.97 3,714,700 40.43 35.15
07-07-27 42.08 42.82 41.69 2,991,300 41.79 36.33
07-07-26 43.51 43.52 41.73 3,900,000 42.21 36.70
07-07-25 44.77 45.04 43.33 3,662,700 43.97 38.23
07-07-24 44.50 47.10 44.25 3,929,500 44.85 38.99
07-07-23 45.59 45.93 45.33 2,003,700 45.55 39.60
07-07-20 46.00 46.14 45.30 2,084,400 45.43 39.50
07-07-19 45.44 46.20 45.32 2,001,100 46.14 40.11
07-07-18 45.35 45.99 45.05 1,501,200 45.46 39.52
Date Open High Low Vol Cls adjCls
07-07-17 46.03 46.10 45.42 2,558,000 45.48 39.54
07-07-16 46.14 46.25 45.73 1,475,500 46.01 40.00
07-07-13 45.82 46.26 45.72 1,532,300 46.14 40.11
07-07-12 46.05 46.23 45.50 2,358,200 45.74 39.77
07-07-11 45.73 46.13 45.41 3,320,000 45.65 39.69
07-07-10 46.25 46.60 45.10 3,487,900 45.57 39.62
07-07-09 43.60 47.39 43.50 10,973,000 46.25 40.21
07-07-06 49.12 49.59 48.78 1,307,000 49.40 42.95
07-07-05 49.60 49.85 48.83 1,180,900 49.02 42.62
Date Open High Low Vol Cls adjCls
07-07-03 49.55 49.91 49.41 422,100 49.72 43.23
07-07-02 49.90 50.00 49.52 1,247,900 49.73 43.24
07-06-29 50.17 50.95 49.04 1,653,800 49.31 42.87
07-06-28 49.88 50.65 49.69 1,498,400 50.25 43.69
07-06-27 48.68 49.81 48.17 1,706,800 49.69 43.20
07-06-26 49.41 49.69 48.57 2,048,300 48.93 42.54
07-06-25 50.18 50.39 49.18 1,264,100 49.28 42.84
07-06-22 50.81 51.06 49.94 1,124,600 50.21 43.65
07-06-21 50.07 51.12 49.80 1,075,000 51.00 44.34
Date Open High Low Vol Cls adjCls
07-06-20 50.83 51.39 50.06 1,190,000 50.07 43.53
07-06-19 50.85 51.20 50.50 1,293,300 50.83 44.19
07-06-18 52.16 52.23 50.99 1,207,300 51.03 44.37
07-06-15 52.30 52.71 50.80 3,176,600 51.65 44.91
07-06-14 50.50 51.50 50.50 1,209,300 50.83 44.19
07-06-13 52.14 52.14 49.92 2,741,000 50.50 43.91
07-06-12 51.66 52.50 51.59 2,276,500 52.20 45.38
07-06-11 51.29 52.85 51.00 2,216,700 52.49 45.64
07-06-08 50.35 51.50 50.05 1,343,900 51.29 44.59
Date Open High Low Vol Cls adjCls
07-06-07 50.80 50.89 50.09 1,833,200 50.35 43.77
07-06-06 51.56 51.56 50.50 1,715,900 50.79 44.16
07-06-05 52.31 52.32 51.19 1,573,900 51.56 44.83
07-06-04 52.03 52.35 51.60 1,152,300 52.31 45.48
07-06-01 52.00 52.80 52.00 1,137,500 52.31 45.48
07-05-31 53.00 53.50 51.82 1,633,900 51.93 45.15
07-05-30 52.27 53.24 51.28 1,335,500 52.93 46.02
07-05-29 52.20 52.64 51.94 2,160,200 52.46 45.61
07-05-25 51.87 52.28 51.85 1,436,300 52.03 45.24
Date Open High Low Vol Cls adjCls
07-05-24 52.22 52.69 51.75 2,516,100 52.02 45.23
07-05-23 51.91 52.59 51.90 1,565,400 52.24 45.42
07-05-22 52.30 52.58 51.97 2,174,700 52.11 45.30
07-05-21 53.81 54.04 52.19 2,542,400 52.36 45.52
07-05-18 53.56 54.06 52.54 2,491,400 53.83 46.80
07-05-17 52.00 56.88 51.61 7,795,700 53.55 46.56
07-05-16 52.12 52.39 51.42 1,042,900 52.17 45.36
07-05-15 52.05 52.74 51.80 1,150,700 52.14 45.33
07-05-14 53.31 53.31 52.10 1,420,000 52.25 45.43
Date Open High Low Vol Cls adjCls
07-05-11 52.00 53.30 52.00 1,614,300 52.96 46.04
07-05-10 53.07 53.10 51.46 1,839,000 51.46 44.74
07-05-09 53.50 53.58 52.52 2,284,900 53.14 46.20
07-05-08 52.94 54.22 52.94 1,939,300 54.08 47.02
07-05-07 54.00 54.44 53.55 1,128,900 54.05 46.99
07-05-04 53.61 54.20 52.94 3,201,100 53.82 46.79
07-05-03 54.25 54.49 53.07 1,949,500 53.29 46.33
07-05-02 54.51 54.58 53.46 2,308,800 53.78 46.76
07-05-01 54.63 55.00 54.12 1,787,700 54.56 47.44
Date Open High Low Vol Cls adjCls
07-04-30 55.26 55.70 54.41 2,106,100 54.50 47.38
07-04-27 55.08 55.59 54.90 1,617,100 55.25 48.03
07-04-26 54.71 55.98 54.50 2,521,200 54.85 47.69
07-04-25 55.85 56.06 54.65 4,139,500 54.81 47.65
07-04-24 56.65 57.75 55.77 8,361,300 56.44 49.07
07-04-23 59.66 62.87 58.90 3,473,400 62.01 53.91
07-04-20 60.60 60.60 59.57 1,534,300 59.65 51.86
07-04-19 57.42 60.16 57.42 1,694,100 60.04 52.20
07-04-18 59.00 59.44 58.39 1,104,900 59.15 51.43
Date Open High Low Vol Cls adjCls
07-04-17 59.30 59.62 58.92 1,224,700 59.00 51.30
07-04-16 59.73 59.81 59.35 744,100 59.53 51.76
07-04-13 59.91 59.97 59.46 761,800 59.73 51.93
07-04-12 59.61 60.19 59.41 951,000 60.06 52.22
07-04-11 59.56 59.77 59.00 807,700 59.60 51.82
07-04-10 60.90 60.90 59.48 1,056,000 59.88 52.06
07-04-09 60.60 60.90 60.20 772,300 60.90 52.95
07-04-05 59.90 60.46 59.85 595,200 60.40 52.51
07-04-04 59.96 60.33 59.53 771,600 59.95 52.12
Date Open High Low Vol Cls adjCls
07-04-03 59.59 60.05 59.26 995,900 60.03 52.19
07-04-02 58.50 59.36 58.24 1,914,100 59.33 51.58
07-03-30 58.61 58.79 57.94 914,500 58.46 50.83
07-03-29 58.48 58.58 57.73 1,120,900 58.36 50.74
07-03-28 58.81 58.82 57.75 1,290,300 58.23 50.63
07-03-27 59.35 59.81 59.01 886,200 59.27 51.53
07-03-26 59.89 60.00 59.03 822,000 59.59 51.81
07-03-23 59.67 60.22 59.59 1,127,400 59.89 52.07
07-03-22 59.35 59.82 58.70 1,463,500 59.67 51.88
Date Open High Low Vol Cls adjCls
07-03-21 58.00 59.39 57.90 1,938,100 59.31 51.56
07-03-20 59.00 59.23 56.81 4,111,600 57.81 50.26
07-03-19 59.84 59.84 59.20 625,200 59.36 51.61
07-03-16 59.08 59.95 58.91 1,173,600 59.23 51.50
07-03-15 58.99 59.65 58.66 1,049,500 58.89 51.20
07-03-14 58.46 59.20 57.91 939,800 58.99 51.29
07-03-13 59.32 59.52 58.44 1,582,200 58.45 50.82
07-03-12 58.99 60.09 58.74 1,338,000 59.80 51.99
07-03-09 59.45 59.55 58.70 687,200 59.01 51.30
Date Open High Low Vol Cls adjCls
07-03-08 59.20 59.85 59.05 844,200 59.38 51.63
07-03-07 59.05 59.35 58.60 1,496,500 58.67 51.01
07-03-06 59.40 59.50 58.68 1,216,700 59.30 51.56
07-03-05 58.68 59.76 58.25 1,415,600 58.78 51.10
07-03-02 60.05 60.59 58.67 1,611,900 58.68 51.02
07-03-01 60.56 61.10 59.05 1,968,900 60.49 52.59
07-02-28 60.13 60.91 59.40 1,815,700 60.54 52.63
07-02-27 62.55 62.55 59.24 2,517,900 59.84 52.03
07-02-26 63.54 63.54 62.19 1,530,200 62.54 54.37
Date Open High Low Vol Cls adjCls
07-02-23 63.47 63.88 63.40 840,500 63.54 55.24
07-02-22 63.22 64.06 62.84 1,248,700 63.56 55.26
07-02-21 62.51 63.22 61.87 1,804,800 63.11 54.87
07-02-20 62.11 63.20 62.11 1,145,000 63.00 54.77
07-02-16 62.35 62.83 62.17 811,200 62.39 54.24
07-02-15 62.50 62.99 61.57 1,206,200 62.65 54.47
07-02-14 61.96 62.56 61.93 1,419,600 62.23 54.10
07-02-13 61.71 62.02 61.26 1,350,900 61.93 53.84
07-02-12 60.61 61.81 60.59 1,830,000 61.62 53.57
Date Open High Low Vol Cls adjCls
07-02-09 61.86 62.28 60.82 1,799,100 60.88 52.93
07-02-08 61.54 62.28 61.50 2,014,200 62.08 53.97
07-02-07 61.86 62.34 61.34 2,209,700 61.55 53.51
07-02-06 62.62 62.62 60.81 3,768,200 62.11 54.00
07-02-05 63.20 63.33 62.51 2,253,900 62.62 54.44
07-02-02 64.49 64.51 63.75 1,770,800 63.95 55.60
07-02-01 63.00 64.32 62.94 2,706,100 64.27 55.88
07-01-31 62.59 63.46 62.10 2,999,200 63.03 54.80
07-01-30 62.75 63.70 61.57 8,812,700 62.88 54.67
Date Open High Low Vol Cls adjCls
07-01-29 68.14 68.51 66.40 3,316,400 66.60 57.90
07-01-26 67.78 68.25 66.75 1,972,900 67.31 58.52
07-01-25 70.14 70.22 67.25 3,335,100 67.33 58.54
07-01-24 69.41 70.48 69.41 1,149,100 70.19 61.02
07-01-23 69.52 70.31 69.35 1,196,600 69.38 60.32
07-01-22 70.00 70.21 68.83 1,544,600 69.37 60.31
07-01-19 69.27 70.08 69.14 1,834,200 69.95 60.82
07-01-18 71.15 71.25 69.71 1,565,600 70.02 60.88
07-01-17 71.33 71.37 70.80 1,412,700 71.25 61.95
Date Open High Low Vol Cls adjCls
07-01-16 71.00 71.60 70.67 1,550,400 71.33 62.02
07-01-12 70.68 71.02 70.20 1,610,800 70.94 61.68
07-01-11 71.26 71.26 69.73 2,795,700 71.06 61.78
07-01-10 70.70 71.22 70.04 2,171,200 71.00 61.73
07-01-09 71.26 71.45 69.82 2,557,000 70.70 61.47
07-01-08 72.20 72.23 71.16 2,099,500 71.32 62.01
07-01-05 71.95 72.31 71.40 1,576,700 72.00 62.60
07-01-04 72.33 72.57 71.66 1,499,300 72.40 62.95
07-01-03 72.89 73.20 71.30 2,724,400 72.26 62.82
Date Open High Low Vol Cls adjCls
06-12-29 74.14 74.20 73.16 1,141,300 73.20 63.64
06-12-28 74.06 74.33 73.63 1,028,600 74.13 64.45
06-12-27 73.51 74.19 73.30 672,800 73.99 64.33
06-12-26 72.84 73.65 72.64 594,200 73.30 63.73
06-12-22 73.25 73.48 72.56 830,800 72.83 63.32
06-12-21 73.39 73.86 73.07 953,900 73.25 63.68
06-12-20 73.18 73.90 73.02 1,166,500 73.50 63.90
06-12-19 71.86 72.99 71.37 1,584,800 72.81 63.30
06-12-18 72.23 73.22 71.91 1,153,900 72.24 62.81
Date Open High Low Vol Cls adjCls
06-12-15 72.25 72.71 71.72 1,916,400 72.33 62.88
06-12-14 72.51 72.60 72.23 2,039,600 72.40 62.95
06-12-13 72.06 72.86 71.98 1,677,100 72.24 62.81
06-12-12 73.15 73.31 71.90 2,362,200 72.07 62.66
06-12-11 73.70 74.68 73.05 2,899,100 73.21 63.65
06-12-08 71.45 73.55 71.38 2,916,300 73.35 63.77
06-12-07 72.12 72.95 71.31 2,099,500 71.50 62.16
06-12-06 71.01 72.48 70.72 2,177,100 72.15 62.73
06-12-05 70.49 71.11 69.88 2,055,300 71.01 61.74
Date Open High Low Vol Cls adjCls
06-12-04 70.40 71.06 69.51 2,143,100 70.49 61.28
06-12-01 68.88 71.44 68.49 3,047,200 70.51 61.30
06-11-30 68.38 69.54 67.89 2,245,700 68.98 59.97
06-11-29 67.34 68.60 66.84 1,805,000 68.48 59.54
06-11-28 66.90 67.40 65.96 2,028,700 67.36 58.56
06-11-27 68.66 68.75 67.15 1,306,200 67.15 58.38
06-11-24 67.95 68.94 67.80 498,500 68.66 59.69
06-11-22 67.22 68.47 67.11 1,640,100 68.20 59.29
06-11-21 66.90 67.50 66.90 1,682,700 67.42 58.62
Date Open High Low Vol Cls adjCls
06-11-20 66.70 67.52 66.25 1,405,600 67.05 58.29
06-11-17 66.75 67.00 66.36 1,290,200 66.82 58.09
06-11-16 66.86 67.74 66.86 1,882,400 67.19 58.42
06-11-15 65.85 67.34 65.85 1,589,400 66.98 58.23
06-11-14 65.16 66.51 65.10 2,494,400 65.99 57.37
06-11-13 65.00 66.32 64.78 1,536,600 65.82 57.22
06-11-10 65.74 66.10 64.22 2,309,200 65.31 56.78
06-11-09 65.96 66.42 65.58 1,976,900 65.73 57.15
06-11-08 64.56 68.13 64.46 4,724,000 65.58 57.02
Date Open High Low Vol Cls adjCls
06-11-07 65.00 66.00 64.50 2,031,700 64.61 56.17
06-11-06 63.85 65.34 63.85 1,565,600 64.95 56.47
06-11-03 63.39 63.84 63.18 1,533,800 63.65 55.34
06-11-02 62.60 63.60 62.56 1,222,000 63.36 55.09
06-11-01 63.84 63.98 62.86 1,776,000 63.07 54.83
06-10-31 63.00 63.79 62.91 1,646,600 63.59 55.29
06-10-30 61.65 63.62 61.55 1,657,900 63.13 54.89
06-10-27 62.12 62.88 61.20 927,500 61.36 53.35
06-10-26 61.80 62.77 61.40 1,240,900 62.60 54.43
Date Open High Low Vol Cls adjCls
06-10-25 60.00 61.85 60.00 1,777,900 61.74 53.68
06-10-24 61.35 62.50 58.50 5,564,200 59.94 52.11
06-10-23 61.92 64.70 61.92 3,675,900 63.03 54.80
06-10-20 61.75 61.80 61.10 1,373,900 61.50 53.47
06-10-19 60.28 61.76 60.04 1,606,200 61.50 53.47
06-10-18 62.00 62.05 60.59 1,492,500 60.75 52.82
06-10-17 61.00 62.18 60.42 1,929,700 61.88 53.80
06-10-16 60.93 61.60 60.43 1,481,300 61.10 53.12
06-10-13 60.44 60.68 60.22 1,224,200 60.35 52.47
Date Open High Low Vol Cls adjCls
06-10-12 60.15 60.94 60.00 1,581,500 60.83 52.89
06-10-11 60.75 61.00 60.01 1,942,600 60.12 52.27
06-10-10 61.72 61.88 60.42 2,208,200 60.97 53.01
06-10-09 59.73 61.89 59.62 1,999,600 61.71 53.65
06-10-06 60.00 60.00 58.77 2,076,200 59.58 51.80
06-10-05 59.50 60.19 59.25 2,359,300 60.01 52.17
06-10-04 58.08 58.95 58.04 1,747,600 58.95 51.25
06-10-03 58.87 58.88 57.64 1,604,000 58.00 50.43
06-10-02 57.75 59.37 57.55 1,598,000 58.78 51.10
Date Open High Low Vol Cls adjCls
06-09-29 57.90 58.24 57.58 1,420,600 57.66 50.13
06-09-28 57.00 58.26 56.55 2,280,900 57.90 50.34
06-09-27 59.12 59.78 58.14 1,709,900 58.45 50.82
06-09-26 58.88 59.10 58.51 1,525,300 58.92 51.23
06-09-25 58.59 59.19 58.54 1,715,100 58.88 51.19
06-09-22 58.10 58.64 57.57 1,056,600 58.54 50.90
06-09-21 59.00 59.25 57.55 2,357,700 57.98 50.41
06-09-20 57.90 59.17 57.89 2,089,300 59.00 51.30
06-09-19 58.00 58.25 57.00 1,217,900 57.89 50.33
Date Open High Low Vol Cls adjCls
06-09-18 57.34 58.20 57.21 1,231,000 57.93 50.36
06-09-15 57.30 57.66 56.95 1,350,400 57.14 49.68
06-09-14 56.56 57.27 56.56 1,156,800 57.11 49.65
06-09-13 56.06 57.08 55.85 1,658,700 56.72 49.31
06-09-12 55.38 56.49 55.09 1,813,700 56.04 48.72
06-09-11 55.38 55.72 54.83 911,900 55.44 48.20
06-09-08 54.95 55.98 54.00 1,364,300 55.74 48.46
06-09-07 55.44 55.44 54.56 1,397,600 54.56 47.44
06-09-06 56.00 56.06 55.33 1,591,500 55.43 48.19
Date Open High Low Vol Cls adjCls
06-09-05 55.95 56.32 55.68 1,548,200 55.96 48.65
06-09-01 56.32 56.55 55.75 777,000 55.81 48.52
06-08-31 56.40 56.55 55.93 849,400 56.07 48.75
06-08-30 55.85 56.75 55.85 1,052,200 56.34 48.98
06-08-29 56.25 56.63 55.52 1,074,300 55.98 48.67
06-08-28 55.10 57.48 55.10 1,988,600 56.49 49.11
06-08-25 54.84 55.50 54.52 1,541,200 55.10 47.90
06-08-24 54.71 55.05 54.36 1,378,300 54.83 47.67
06-08-23 54.15 54.81 53.73 1,907,300 54.71 47.57
Date Open High Low Vol Cls adjCls
06-08-22 52.72 54.14 52.54 1,346,900 53.90 46.86
06-08-21 53.00 53.07 52.15 875,500 52.71 45.83
06-08-18 53.43 53.48 52.50 1,287,800 53.32 46.36
06-08-17 54.95 54.95 52.89 2,772,900 53.43 46.45
06-08-16 55.00 55.21 54.63 1,697,300 54.95 47.77
06-08-15 53.81 54.47 52.89 1,991,300 54.38 47.28
06-08-14 53.83 54.12 53.02 914,900 53.31 46.35
06-08-11 53.12 53.46 52.75 854,900 53.33 46.37
06-08-10 53.30 53.83 52.61 1,428,600 53.12 46.18
Date Open High Low Vol Cls adjCls
06-08-09 53.65 54.08 53.06 1,182,200 53.30 46.34
06-08-08 53.73 54.18 52.95 1,045,000 53.08 46.15
06-08-07 53.86 53.96 53.20 823,300 53.48 46.50
06-08-04 53.51 54.00 52.80 1,049,200 53.91 46.87
06-08-03 53.51 54.00 52.80 1,404,400 53.49 46.50
06-08-02 53.60 53.77 53.19 1,214,900 53.51 46.52
06-08-01 54.06 54.37 53.04 1,738,800 53.60 46.60
06-07-31 52.97 54.43 52.02 2,169,500 54.05 46.99
06-07-28 52.60 53.70 52.59 1,867,000 53.04 46.11
Date Open High Low Vol Cls adjCls
06-07-27 51.67 52.70 51.54 1,880,100 52.16 45.35
06-07-26 50.53 52.43 50.33 1,784,800 51.42 44.71
06-07-25 52.31 52.51 49.71 4,720,700 50.52 43.92
06-07-24 50.88 53.22 50.75 2,575,600 52.78 45.89
06-07-21 52.05 52.06 49.91 2,368,200 50.00 43.47
06-07-20 52.39 52.97 51.91 1,339,300 52.19 45.37
06-07-19 52.65 53.47 51.85 2,615,600 52.50 45.64
06-07-18 54.10 54.52 49.93 3,767,200 52.41 45.57
06-07-17 53.60 54.67 53.22 1,050,000 54.27 47.18
Date Open High Low Vol Cls adjCls
06-07-14 55.25 55.25 53.64 1,204,400 53.74 46.72
06-07-13 54.85 56.67 54.50 2,550,000 55.24 48.03
06-07-12 55.37 55.71 54.79 789,000 55.08 47.89
06-07-11 55.08 55.62 54.03 1,151,200 55.36 48.13
06-07-10 55.14 55.39 54.70 1,150,000 55.09 47.90
06-07-07 55.69 55.69 54.54 956,900 55.01 47.83
06-07-06 55.03 55.88 54.40 1,052,700 55.69 48.42
06-07-05 56.53 56.60 54.95 1,149,000 55.03 47.84
06-07-03 55.90 57.04 55.90 848,800 56.78 49.37
Date Open High Low Vol Cls adjCls
06-06-30 55.81 56.12 55.06 1,426,300 55.83 48.54
06-06-29 54.40 56.00 54.00 1,612,100 55.86 48.57
06-06-28 55.02 55.12 53.13 1,843,100 53.67 46.66
06-06-27 55.25 55.29 54.64 1,343,800 55.02 47.83
06-06-26 55.32 55.67 54.95 968,200 55.35 48.12
06-06-23 54.87 55.59 54.47 1,001,500 55.30 48.08
06-06-22 54.53 55.18 54.50 882,100 54.78 47.63
06-06-21 54.03 55.56 53.81 1,139,000 54.78 47.63
06-06-20 53.88 54.44 53.56 1,124,900 54.04 46.98
Date Open High Low Vol Cls adjCls
06-06-19 54.25 54.73 53.67 1,299,300 53.96 46.91
06-06-16 54.15 54.82 53.85 1,899,100 53.88 46.84
06-06-15 52.80 54.12 52.73 2,446,700 53.92 46.88
06-06-14 52.98 53.60 52.29 2,215,500 52.57 45.70
06-06-13 53.59 54.20 52.85 2,097,800 53.00 46.08
06-06-12 54.00 54.60 53.46 1,864,700 53.60 46.60
06-06-09 54.50 55.13 53.76 2,359,300 53.80 46.77
06-06-08 54.99 55.73 53.86 3,318,900 54.68 47.54
06-06-07 54.08 55.26 54.08 2,138,400 54.51 47.39
Date Open High Low Vol Cls adjCls
06-06-06 56.97 57.40 53.85 4,222,700 54.25 47.17
06-06-05 56.78 57.90 56.55 3,167,500 56.77 49.36
06-06-02 57.10 57.25 56.26 2,408,100 56.78 49.37
06-06-01 57.10 57.32 56.49 1,644,600 57.13 49.67
06-05-31 54.75 57.61 54.49 5,463,000 57.25 49.77
06-05-30 53.90 54.78 53.81 2,268,300 54.50 47.38
06-05-26 53.91 54.44 53.85 1,243,100 54.21 47.13
06-05-25 53.62 54.31 52.76 3,037,000 53.92 46.88
06-05-24 51.08 53.65 51.02 3,906,600 53.56 46.57
Date Open High Low Vol Cls adjCls
06-05-23 51.24 51.96 51.00 2,719,100 51.34 44.64
06-05-22 51.23 51.66 50.94 1,535,500 51.05 44.38
06-05-19 51.30 51.99 51.05 1,833,100 51.23 44.54
06-05-18 50.60 51.79 50.32 1,892,700 51.43 44.71
06-05-17 50.75 50.91 49.75 2,264,600 50.75 44.12
06-05-16 51.88 52.00 50.52 1,790,800 50.74 44.11
06-05-15 51.90 52.45 51.15 1,715,600 51.53 44.80
06-05-12 51.56 52.19 51.50 1,743,600 51.90 45.12
06-05-11 52.70 52.92 51.55 1,843,200 51.55 44.82
Date Open High Low Vol Cls adjCls
06-05-10 52.03 52.64 51.94 2,855,300 52.59 45.72
06-05-09 52.10 52.10 51.58 2,016,300 51.90 45.12
06-05-08 51.47 52.85 51.35 2,785,700 52.10 45.30
06-05-05 51.28 51.69 50.90 2,929,600 51.41 44.70
06-05-04 50.46 50.79 50.29 1,825,700 50.68 44.06
06-05-03 49.41 51.00 49.31 3,486,800 50.11 43.57
06-05-02 49.15 49.87 49.14 2,644,200 49.25 42.82
06-05-01 48.74 49.49 48.62 1,794,900 48.95 42.56
06-04-28 48.70 49.11 48.44 1,686,900 48.70 42.34
Date Open High Low Vol Cls adjCls
06-04-27 49.20 49.95 48.72 1,947,000 49.01 42.61
06-04-26 48.85 50.12 48.85 3,833,500 49.31 42.87
06-04-25 50.25 50.55 46.65 6,475,300 48.14 41.85
06-04-24 45.86 47.04 45.85 1,736,200 46.70 40.60
06-04-21 47.45 47.45 46.33 1,289,200 46.54 40.46
06-04-20 47.88 48.02 47.09 672,000 47.09 40.94
06-04-19 48.02 48.43 47.26 484,800 47.66 41.44
06-04-18 46.12 48.16 45.90 1,634,300 48.02 41.75
06-04-17 45.50 46.25 45.16 992,700 45.87 39.88
Date Open High Low Vol Cls adjCls
06-04-13 44.85 45.26 44.50 740,800 45.18 39.28
06-04-12 45.11 45.32 44.95 621,500 45.01 39.13
06-04-11 46.00 46.13 45.04 686,500 45.19 39.29
06-04-10 45.93 46.53 45.70 609,200 46.17 40.14
06-04-07 46.92 47.30 45.90 676,500 45.90 39.91
06-04-06 46.70 47.13 46.53 497,300 46.97 40.84
06-04-05 46.27 46.96 46.04 1,069,700 46.82 40.71
06-04-04 45.14 46.07 45.04 1,196,300 46.00 39.99
06-04-03 45.01 45.84 45.00 897,700 45.26 39.35
Date Open High Low Vol Cls adjCls
06-03-31 45.37 45.94 45.36 824,600 45.38 39.45
06-03-30 44.95 45.55 44.67 1,786,300 45.25 39.34
06-03-29 45.99 45.99 44.92 1,843,700 45.04 39.16
06-03-28 46.50 46.68 45.78 801,800 45.99 39.98
06-03-27 45.87 46.73 45.82 1,691,200 46.51 40.44
06-03-24 45.53 46.07 45.41 904,400 46.02 40.01
06-03-23 45.38 45.73 45.01 774,300 45.42 39.49
06-03-22 45.80 45.88 45.20 1,086,600 45.50 39.56
06-03-21 46.14 46.60 45.81 1,377,300 46.00 39.99
Date Open High Low Vol Cls adjCls
06-03-20 46.00 46.42 45.97 1,061,000 46.09 40.07
06-03-17 46.23 46.23 45.61 1,608,400 45.84 39.85
06-03-16 46.00 46.43 45.80 1,573,400 46.17 40.14
06-03-15 46.50 46.90 45.90 1,109,300 46.01 40.00
06-03-14 45.56 46.51 45.55 747,100 46.49 40.42
06-03-13 46.17 46.55 45.62 916,400 45.74 39.77
06-03-10 45.91 46.36 45.53 606,300 46.16 40.13
06-03-09 45.95 46.49 45.60 626,500 45.80 39.82
06-03-08 46.44 46.91 45.64 1,145,700 45.92 39.92
Date Open High Low Vol Cls adjCls
06-03-07 46.69 47.26 46.13 739,500 46.69 40.59
06-03-06 47.45 47.65 46.50 969,600 46.68 40.58
06-03-03 47.35 47.97 47.20 805,100 47.53 41.32
06-03-02 47.64 47.90 47.33 1,278,100 47.72 41.49
06-03-01 47.10 48.15 46.61 1,147,200 47.76 41.52
06-02-28 47.70 47.74 46.91 1,223,700 47.09 40.94
06-02-27 47.95 48.49 47.80 1,070,900 47.95 41.69
06-02-24 48.18 48.74 47.87 941,100 47.91 41.65
06-02-23 48.05 48.80 47.96 1,108,300 48.25 41.95
Date Open High Low Vol Cls adjCls
06-02-22 47.52 48.56 47.30 899,300 48.05 41.78
06-02-21 48.00 48.00 47.26 1,050,600 47.43 41.24
06-02-17 47.97 48.58 47.97 1,213,400 48.22 41.92
06-02-16 47.90 48.77 47.47 1,653,900 47.97 41.71
06-02-15 46.60 47.09 46.60 1,146,500 46.79 40.68
06-02-14 46.24 46.85 45.94 1,105,400 46.70 40.60
06-02-13 46.12 46.84 45.87 782,900 46.33 40.28
06-02-10 46.38 46.75 46.13 867,400 46.55 40.47
06-02-09 46.63 46.85 46.34 1,090,900 46.50 40.43
Date Open High Low Vol Cls adjCls
06-02-08 46.67 46.87 46.37 1,290,600 46.61 40.52
06-02-07 46.12 46.61 46.07 1,051,900 46.41 40.35
06-02-06 46.82 46.82 46.04 1,999,500 46.45 40.38
06-02-03 47.18 47.37 46.79 1,611,800 46.89 40.77
06-02-02 48.41 48.42 47.25 2,099,300 47.50 41.30
06-02-01 48.41 48.78 48.00 1,245,300 48.41 42.09
06-01-31 48.80 48.96 48.33 1,309,500 48.57 42.23
06-01-30 49.15 49.16 48.45 1,608,600 48.90 42.51
06-01-27 49.98 50.71 49.44 1,837,000 49.73 43.24
Date Open High Low Vol Cls adjCls
06-01-26 49.94 50.77 48.85 3,055,000 49.73 43.24
06-01-25 51.07 51.12 49.63 3,364,200 49.93 43.41
06-01-24 50.14 52.20 49.22 7,866,700 51.08 44.41
06-01-23 46.55 46.78 45.31 1,560,500 45.90 39.91
06-01-20 46.60 47.12 45.91 1,334,400 46.16 40.13
06-01-19 47.00 47.50 46.57 889,100 46.75 40.64
06-01-18 46.44 47.15 46.12 944,000 46.70 40.60
06-01-17 47.34 47.35 46.67 733,500 46.83 40.71
06-01-13 47.54 47.71 46.95 657,200 47.33 41.15
Date Open High Low Vol Cls adjCls
06-01-12 48.36 48.37 47.42 800,200 47.54 41.33
06-01-11 48.50 48.98 47.85 876,000 48.35 42.04
06-01-10 47.00 48.36 46.61 2,332,900 48.30 41.99
06-01-09 46.30 47.72 45.60 1,865,500 46.94 40.81
06-01-06 45.74 46.38 45.49 972,000 45.89 39.90
06-01-05 45.80 45.96 45.39 776,400 45.61 39.65
06-01-04 45.35 46.18 45.34 1,071,500 45.77 39.79
06-01-03 44.99 45.22 44.09 1,505,700 45.10 39.21
05-12-30 44.99 45.26 44.64 634,300 44.83 38.98
Date Open High Low Vol Cls adjCls
05-12-29 45.43 45.77 45.07 392,600 45.24 39.33
05-12-28 45.32 45.59 45.03 727,500 45.45 39.51
05-12-27 46.03 46.14 45.27 879,400 45.27 39.36
05-12-23 45.95 46.21 45.70 836,100 45.85 39.86
05-12-22 45.93 46.16 45.63 915,500 46.01 40.00
05-12-21 46.28 46.54 45.93 976,900 46.03 40.02
05-12-20 46.99 47.00 46.03 970,800 46.12 40.10
05-12-19 47.78 47.82 46.80 918,500 46.86 40.74
05-12-16 47.75 47.83 47.50 1,108,900 47.63 41.41
Date Open High Low Vol Cls adjCls
05-12-15 47.42 48.00 47.00 1,370,400 47.74 41.51
05-12-14 47.00 47.72 46.80 1,166,400 47.42 41.23
05-12-13 47.48 47.48 46.60 1,285,600 46.99 40.85
05-12-12 47.50 47.54 47.21 1,046,100 47.48 41.28
05-12-09 47.03 47.54 47.01 1,131,200 47.30 41.12
05-12-08 47.47 47.48 46.61 1,617,000 46.78 40.67
05-12-07 47.40 47.76 47.19 1,215,600 47.57 41.36
05-12-06 47.70 47.90 47.36 1,097,700 47.40 41.21
05-12-05 47.71 48.00 47.39 1,118,500 47.49 41.29
Date Open High Low Vol Cls adjCls
05-12-02 48.00 48.12 47.67 1,712,400 47.81 41.57
05-12-01 47.92 49.12 47.85 2,734,300 47.92 41.66
05-11-30 46.46 47.92 46.46 2,041,800 47.62 41.40
05-11-29 46.70 47.09 46.31 1,070,500 46.60 40.51
05-11-28 47.25 47.25 46.45 1,378,500 46.52 40.44
05-11-25 46.85 47.32 46.73 715,100 47.00 40.86
05-11-23 45.53 47.11 45.49 1,327,500 46.68 40.58
05-11-22 44.60 45.79 44.55 1,389,200 45.50 39.56
05-11-21 44.60 45.12 43.97 1,257,200 44.60 38.78
Date Open High Low Vol Cls adjCls
05-11-18 44.59 45.15 44.40 1,796,200 44.85 38.99
05-11-17 44.05 44.43 43.72 1,526,100 44.40 38.60
05-11-16 44.35 44.40 43.40 1,834,100 43.95 38.21
05-11-15 44.88 45.95 44.41 1,854,800 44.65 38.82
05-11-14 44.54 45.30 44.46 1,760,400 44.87 39.01
05-11-11 44.30 44.84 44.25 1,640,800 44.60 38.78
05-11-10 43.00 44.58 42.80 2,727,200 44.02 38.27
05-11-09 41.55 42.07 41.55 1,441,400 42.05 36.56
05-11-08 41.59 41.87 41.42 1,039,100 41.63 36.19
Date Open High Low Vol Cls adjCls
05-11-07 42.43 42.75 41.45 1,732,700 41.66 36.22
05-11-04 41.64 42.22 41.42 1,700,200 42.20 36.69
05-11-03 41.75 42.18 39.93 3,739,700 41.79 36.33
05-11-02 41.02 42.58 41.00 1,410,200 42.54 36.98
05-11-01 41.52 41.85 41.21 943,400 41.55 36.12
05-10-31 41.37 41.71 41.12 1,116,300 41.52 36.10
05-10-28 41.05 41.44 40.75 1,146,500 41.09 35.72
05-10-27 40.97 41.50 40.72 2,918,000 40.84 35.51
05-10-26 39.80 41.34 39.33 3,115,000 40.94 35.59
Date Open High Low Vol Cls adjCls
05-10-25 41.68 41.69 39.37 7,149,300 39.69 34.51
05-10-24 42.40 42.61 42.13 1,570,700 42.46 36.92
05-10-21 42.54 42.74 42.24 1,758,600 42.39 36.85
05-10-20 43.02 43.42 42.35 1,381,500 42.53 36.98
05-10-19 42.98 43.04 42.30 1,542,000 43.02 37.40
05-10-18 42.85 43.19 42.70 1,505,400 43.00 37.38
05-10-17 42.80 43.25 42.63 1,931,300 42.82 37.23
05-10-14 42.66 43.13 42.47 1,635,900 42.70 37.12
05-10-13 42.68 42.95 42.25 1,415,900 42.60 37.04
Date Open High Low Vol Cls adjCls
05-10-12 43.00 43.25 42.72 1,626,700 42.73 37.15
05-10-11 43.20 43.59 42.79 2,885,300 43.00 37.38
05-10-10 42.80 43.18 41.85 3,968,500 42.99 37.38
05-10-07 43.70 44.36 42.60 3,744,300 42.80 37.21
05-10-06 42.85 43.85 42.82 3,401,600 43.27 37.62
05-10-05 43.09 43.85 42.55 7,231,200 43.32 37.66
05-10-04 46.71 46.71 42.90 29,431,900 43.50 37.82
05-10-03 61.35 61.45 60.53 892,800 60.94 52.98
05-09-30 60.30 61.48 60.25 763,000 61.05 53.08
Date Open High Low Vol Cls adjCls
05-09-29 59.92 60.55 59.60 1,038,100 60.40 52.51
05-09-28 59.88 60.58 59.83 1,141,000 60.22 52.36
05-09-27 60.06 60.33 59.56 1,592,800 59.87 52.05
05-09-26 61.48 61.89 60.04 1,868,500 60.05 52.21
05-09-23 62.13 62.14 60.09 2,288,500 61.47 53.44
05-09-22 61.97 62.36 61.36 1,442,800 62.23 54.10
05-09-21 63.88 64.08 62.10 1,361,800 62.10 53.99
05-09-20 64.25 64.97 63.98 899,200 64.25 55.86
05-09-19 64.65 65.19 63.86 989,400 64.19 55.81
Date Open High Low Vol Cls adjCls
05-09-16 63.88 65.00 63.70 1,793,700 64.85 56.38
05-09-15 63.92 64.12 62.76 1,409,700 63.37 55.09
05-09-14 64.05 64.53 63.72 1,203,900 63.88 55.54
05-09-13 64.34 64.76 63.74 1,556,400 64.25 55.86
05-09-12 63.00 64.98 62.77 1,630,300 64.33 55.93
05-09-09 62.48 63.15 62.48 908,500 62.87 54.66
05-09-08 62.19 62.90 62.19 1,021,600 62.39 54.24
05-09-07 62.20 62.77 61.89 1,566,600 62.32 54.18
05-09-06 62.65 63.02 61.98 1,048,500 62.10 53.99
Date Open High Low Vol Cls adjCls
05-09-02 63.00 63.24 62.48 624,600 62.49 54.33
05-09-01 62.95 63.26 62.63 949,000 62.89 54.68
05-08-31 62.98 63.56 62.41 1,260,500 62.98 54.76
05-08-30 62.96 63.10 62.44 648,600 62.97 54.75
05-08-29 62.59 63.43 62.54 679,200 63.21 54.96
05-08-26 63.39 63.47 62.75 928,300 62.94 54.72
05-08-25 63.11 63.71 62.84 871,000 63.35 55.08
05-08-24 62.08 65.13 62.06 2,225,500 63.10 54.86
05-08-23 62.05 62.27 61.75 1,044,600 62.19 54.07
Date Open High Low Vol Cls adjCls
05-08-22 62.66 63.20 61.85 1,111,900 62.21 54.09
05-08-19 62.44 62.66 62.20 1,163,900 62.59 54.42
05-08-18 61.61 62.71 61.22 1,165,500 62.35 54.21
05-08-17 61.34 61.88 60.99 2,341,700 61.61 53.56
05-08-16 61.88 62.00 61.18 1,095,400 61.19 53.20
05-08-15 61.41 61.97 61.26 471,100 61.72 53.66
05-08-12 61.40 61.50 60.70 1,682,000 61.38 53.36
05-08-11 62.31 62.66 61.26 2,365,200 61.48 53.45
05-08-10 61.85 62.33 61.55 1,198,400 62.21 54.09
Date Open High Low Vol Cls adjCls
05-08-09 61.25 62.19 61.04 2,022,900 61.40 53.38
05-08-08 61.44 61.47 60.90 927,100 61.20 53.21
05-08-05 61.79 61.95 61.02 1,035,600 61.29 53.29
05-08-04 62.42 62.49 61.49 1,135,100 61.78 53.71
05-08-03 62.55 62.70 62.42 1,787,300 62.59 54.42
05-08-02 62.60 62.85 62.49 1,447,600 62.64 54.46
05-08-01 63.15 63.30 62.25 2,114,100 62.53 54.36
05-07-29 63.29 63.30 62.57 2,194,000 62.70 54.51
05-07-28 64.10 64.17 63.15 2,130,700 63.20 54.95
Date Open High Low Vol Cls adjCls
05-07-27 61.40 64.45 61.19 5,676,200 63.95 55.60
05-07-26 64.21 64.21 59.50 9,949,600 61.40 53.38
05-07-25 70.10 70.16 68.00 1,832,000 68.55 59.60
05-07-22 68.82 70.63 68.82 1,862,300 70.42 61.22
05-07-21 68.05 69.39 67.92 1,703,800 68.89 59.89
05-07-20 66.95 68.43 66.80 1,247,500 68.04 59.15
05-07-19 66.90 67.52 66.09 1,136,700 67.35 58.55
05-07-18 66.71 66.95 66.38 738,400 66.68 57.97
05-07-15 65.71 67.20 65.42 1,651,300 66.70 57.99
Date Open High Low Vol Cls adjCls
05-07-14 65.75 65.95 65.20 1,225,700 65.70 57.12
05-07-13 64.25 65.41 64.15 1,018,800 65.31 56.78
05-07-12 64.00 64.42 63.45 1,293,600 64.25 55.86
05-07-11 64.75 65.30 64.20 1,134,000 64.61 56.17
05-07-08 62.25 65.89 62.24 3,224,400 64.72 56.27
05-07-07 61.65 62.50 61.64 1,535,400 62.22 54.09
05-07-06 62.40 63.11 62.07 1,696,600 62.43 54.28
05-07-05 62.55 63.36 62.04 3,891,100 62.65 54.47
05-07-01 64.90 64.96 63.76 1,443,700 64.30 55.90
Date Open High Low Vol Cls adjCls
05-06-30 65.70 65.84 64.75 2,191,900 64.83 56.36
05-06-29 66.10 66.26 65.56 906,700 65.77 57.18
05-06-28 65.75 66.17 65.38 851,600 66.05 57.42
05-06-27 66.30 66.36 65.48 1,026,400 65.59 57.02
05-06-24 66.95 66.95 66.23 1,842,000 66.30 57.64
05-06-23 67.27 67.99 67.19 1,919,000 67.25 58.47
05-06-22 67.15 67.38 66.65 1,090,900 67.27 58.49
05-06-21 66.70 67.03 66.10 1,266,000 66.70 57.99
05-06-20 66.40 66.94 66.30 971,600 66.75 58.03
Date Open High Low Vol Cls adjCls
05-06-17 67.16 67.20 66.27 1,658,100 66.56 57.87
05-06-16 66.90 67.43 66.67 1,647,200 67.16 58.39
05-06-15 66.63 67.43 66.34 1,803,600 66.84 58.11
05-06-14 66.30 67.00 66.30 1,011,500 66.43 57.75
05-06-13 66.45 67.23 66.36 1,096,200 66.51 57.82
05-06-10 66.35 66.89 66.15 759,000 66.65 57.95
05-06-09 66.55 66.97 66.05 1,192,700 66.37 57.70
05-06-08 66.58 67.48 66.19 1,358,700 66.75 58.03
05-06-07 67.75 67.98 66.29 2,452,600 66.43 57.75
Date Open High Low Vol Cls adjCls
05-06-06 68.37 68.65 66.81 1,591,800 67.39 58.59
05-06-03 69.17 69.41 68.23 911,300 68.52 59.57
05-06-02 69.53 70.40 68.33 1,711,900 69.17 60.14
05-06-01 68.20 70.10 67.68 2,003,700 69.51 60.43
05-05-31 68.63 69.15 68.31 1,664,400 68.44 59.50
05-05-27 66.70 69.16 66.48 2,490,400 68.98 59.97
05-05-26 66.95 67.48 66.67 1,479,700 66.70 57.99
05-05-25 66.55 67.30 66.45 1,718,900 66.75 58.03
05-05-24 66.02 67.03 65.91 1,905,300 66.90 58.16
Date Open High Low Vol Cls adjCls
05-05-23 65.90 66.42 65.50 1,483,800 66.01 57.39
05-05-20 65.80 66.09 65.35 1,022,200 65.89 57.29
05-05-19 65.75 66.27 65.44 1,616,700 65.97 57.35
05-05-18 65.52 66.10 64.98 2,262,100 65.80 57.21
05-05-17 65.00 65.60 64.18 1,818,100 65.51 56.96
05-05-16 65.05 65.58 64.90 1,206,200 65.44 56.89
05-05-13 64.95 65.83 64.11 1,552,400 65.26 56.74
05-05-12 66.49 66.73 65.07 1,874,300 65.26 56.74
05-05-11 66.95 67.03 65.19 2,470,600 66.16 57.52
Date Open High Low Vol Cls adjCls
05-05-10 68.15 68.16 66.53 2,292,200 67.04 58.29
05-05-09 68.05 68.72 67.60 1,103,900 68.27 59.35
05-05-06 67.83 68.44 67.83 1,699,800 68.09 59.20
05-05-05 68.00 68.50 67.47 1,911,000 67.83 58.97
05-05-04 68.55 69.20 67.14 3,132,100 68.15 59.25
05-05-03 68.95 69.58 68.38 2,034,800 68.50 59.55
05-05-02 69.45 70.09 68.76 2,410,900 69.15 60.12
05-04-29 69.23 69.63 68.62 3,188,800 69.45 60.38
05-04-28 66.75 70.33 66.23 5,878,600 69.13 60.10
Date Open High Low Vol Cls adjCls
05-04-27 67.30 67.30 65.65 5,210,100 66.85 58.12
05-04-26 71.00 71.79 67.08 10,601,900 67.70 58.86
05-04-25 76.53 78.81 76.53 1,586,900 78.75 68.47
05-04-22 77.27 77.27 75.48 1,185,100 75.93 66.01
05-04-21 76.19 77.89 76.08 1,186,000 77.67 67.53
05-04-20 76.65 77.15 74.95 1,043,100 75.19 65.37
05-04-19 76.10 77.10 75.72 961,700 76.57 66.57
05-04-18 75.90 75.99 74.61 1,036,700 75.19 65.37
05-04-15 78.23 78.24 73.06 1,921,300 75.73 65.84
Date Open High Low Vol Cls adjCls
05-04-14 79.50 80.24 78.26 1,308,300 78.38 68.14
05-04-13 79.75 79.85 79.18 666,400 79.50 69.12
05-04-12 79.41 80.00 78.53 925,200 79.91 69.47
05-04-11 80.00 80.33 79.43 925,200 79.90 69.47
05-04-08 79.48 80.10 78.62 733,600 78.87 68.57
05-04-07 78.64 79.90 78.44 1,306,500 79.48 69.10
05-04-06 79.92 80.00 78.69 814,600 78.99 68.67
05-04-05 79.60 79.98 79.13 814,900 79.92 69.48
05-04-04 79.52 80.07 79.03 1,083,100 79.45 69.07
Date Open High Low Vol Cls adjCls
05-04-01 80.00 80.01 79.11 1,486,500 79.37 69.01
05-03-31 79.50 80.00 78.96 1,161,900 79.97 69.53
05-03-30 78.11 79.61 77.65 938,700 79.10 68.77
05-03-29 79.00 79.91 77.83 1,081,200 78.01 67.82
05-03-28 79.13 79.59 78.36 1,027,300 78.86 68.56
05-03-24 80.00 80.14 78.92 1,437,500 79.05 68.73
05-03-23 79.64 80.39 79.05 1,832,400 79.70 69.29
05-03-22 79.85 80.45 79.49 1,637,900 79.63 69.23
05-03-21 79.45 80.19 78.75 1,344,600 80.00 69.55
Date Open High Low Vol Cls adjCls
05-03-18 79.54 79.69 78.63 1,779,400 79.30 68.94
05-03-17 81.00 81.06 79.50 1,521,900 79.53 69.14
05-03-16 81.81 82.16 80.50 1,193,000 80.95 70.38
05-03-15 82.03 82.25 81.79 1,337,500 81.81 71.13
05-03-14 81.25 81.82 80.91 846,500 81.34 70.72
05-03-11 81.35 81.98 80.48 1,224,700 80.75 70.20
05-03-10 80.96 81.17 80.10 1,453,900 81.00 70.42
05-03-09 82.15 82.68 81.35 1,761,500 81.44 70.80
05-03-08 82.00 82.81 81.97 1,156,000 82.29 71.54
Date Open High Low Vol Cls adjCls
05-03-07 81.31 82.99 81.31 1,510,600 82.55 71.77
05-03-04 80.90 81.82 80.16 1,233,500 81.31 70.69
05-03-03 79.51 80.99 79.12 1,200,700 80.74 70.20
05-03-02 79.25 80.08 78.95 1,031,200 79.51 69.13
05-03-01 80.18 80.72 79.79 1,075,900 79.82 69.40
05-02-28 79.72 80.50 79.55 1,354,400 80.13 69.67
05-02-25 80.00 80.18 79.37 1,671,900 80.12 69.66
05-02-24 79.50 80.01 79.00 1,206,800 80.00 69.55
05-02-23 78.02 79.65 77.51 2,172,400 79.60 69.21
Date Open High Low Vol Cls adjCls
05-02-22 78.33 79.16 77.90 1,280,500 77.90 67.73
05-02-18 78.54 79.99 78.52 1,975,700 78.93 68.62
05-02-17 81.00 82.06 78.48 4,560,300 78.52 68.27
05-02-16 82.38 82.92 81.78 1,323,500 82.05 71.34
05-02-15 82.30 83.70 81.83 1,457,900 83.28 72.40
05-02-14 82.30 82.94 81.74 1,278,300 82.00 71.29
05-02-11 83.50 83.60 81.68 2,953,700 81.92 71.22
05-02-10 84.88 85.20 83.62 1,547,300 84.12 73.13
05-02-09 84.40 85.54 84.31 1,424,500 84.80 73.73
Date Open High Low Vol Cls adjCls
05-02-08 84.85 85.00 84.25 943,300 84.40 73.38
05-02-07 86.10 86.15 85.15 724,600 85.40 74.25
05-02-04 84.65 85.58 84.59 654,700 85.35 74.20
05-02-03 84.84 85.15 84.19 757,700 84.46 73.43
05-02-02 84.80 85.03 84.53 1,281,900 84.84 73.76
05-02-01 83.45 85.22 83.45 1,747,800 84.79 73.72
05-01-31 84.94 84.99 83.21 1,606,600 83.35 72.47
05-01-28 84.99 85.50 83.69 1,280,500 84.14 73.15
05-01-27 85.01 85.01 84.00 2,065,100 84.49 73.46
Date Open High Low Vol Cls adjCls
05-01-26 86.04 86.39 85.00 1,886,700 85.00 73.90
05-01-25 85.26 86.62 85.20 1,433,200 86.10 74.86
05-01-24 85.51 86.40 83.16 2,783,000 85.02 73.92
05-01-21 85.05 85.35 83.42 1,259,800 83.91 72.95
05-01-20 83.48 84.98 83.15 1,011,400 84.13 73.14
05-01-19 84.75 84.80 83.00 1,045,400 83.48 72.58
05-01-18 83.56 84.88 83.33 815,100 84.75 73.68
05-01-14 83.81 84.13 83.38 797,500 83.56 72.65
05-01-13 83.71 84.44 83.38 830,200 83.81 72.87
Date Open High Low Vol Cls adjCls
05-01-12 83.15 83.87 82.13 801,000 83.70 72.77
05-01-11 83.30 83.50 82.40 1,211,400 82.99 72.15
05-01-10 83.55 84.30 83.08 836,400 83.80 72.86
05-01-07 85.20 85.22 83.85 1,007,700 83.99 73.02
05-01-06 84.35 85.52 84.19 1,167,500 84.99 73.89
05-01-05 83.10 84.87 82.90 950,500 84.40 73.38
05-01-04 85.20 85.47 82.92 878,800 83.52 72.61
05-01-03 85.30 86.03 85.00 1,051,100 85.00 73.90
04-12-31 84.98 85.58 84.74 549,000 85.00 73.90
Date Open High Low Vol Cls adjCls
04-12-30 85.48 85.78 84.87 620,300 84.98 73.88
04-12-29 85.50 85.90 85.10 630,300 85.45 74.29
04-12-28 85.13 85.85 84.70 728,500 85.85 74.64
04-12-27 85.82 86.00 84.30 758,100 84.72 73.66
04-12-23 85.91 86.05 85.30 600,900 85.70 74.51
04-12-22 85.71 86.20 85.53 738,800 85.90 74.68
04-12-21 85.75 85.93 84.89 1,052,600 85.41 74.26
04-12-20 87.00 87.21 85.30 1,593,100 85.75 74.55
04-12-17 87.20 87.75 85.80 1,443,200 86.81 75.47
Date Open High Low Vol Cls adjCls
04-12-16 87.90 88.45 86.95 1,563,900 87.45 76.03
04-12-15 88.60 89.16 88.28 1,296,500 88.67 77.09
04-12-14 88.82 89.50 88.63 702,100 88.93 77.32
04-12-13 88.47 89.33 88.22 1,023,300 88.82 77.22
04-12-10 88.05 88.45 86.96 1,311,100 88.19 76.67
04-12-09 87.44 88.69 86.61 1,031,200 88.53 76.97
04-12-08 87.55 87.90 86.80 900,900 87.43 76.01
04-12-07 87.94 89.25 87.18 1,481,300 87.76 76.30
04-12-06 87.25 88.51 86.25 1,544,700 87.94 76.46
Date Open High Low Vol Cls adjCls
04-12-03 88.75 90.50 86.50 2,379,300 87.30 75.90
04-12-02 86.77 88.68 86.47 1,099,000 88.13 76.62
04-12-01 85.38 86.90 85.09 1,067,500 86.77 75.44
04-11-30 85.00 85.45 84.76 763,300 84.90 73.81
04-11-29 85.50 85.98 84.75 818,700 85.29 74.15
04-11-26 85.55 86.01 85.37 203,500 85.49 74.33
04-11-24 85.35 86.15 84.88 599,200 85.47 74.31
04-11-23 85.00 85.67 84.65 625,700 84.83 73.75
04-11-22 84.55 85.77 83.95 1,073,900 85.56 74.39
Date Open High Low Vol Cls adjCls
04-11-19 85.65 85.73 84.68 1,127,100 84.70 73.64
04-11-18 83.96 85.82 83.57 1,597,100 85.47 74.31
04-11-17 86.11 86.12 83.59 2,589,100 84.05 73.07
04-11-16 86.57 86.58 85.64 863,700 86.10 74.86
04-11-15 85.84 87.02 85.41 1,078,400 86.56 75.26
04-11-12 85.60 86.60 84.48 1,399,100 85.59 74.41
04-11-11 83.50 85.09 82.78 1,394,000 84.47 73.44
04-11-10 84.70 84.93 82.60 1,958,500 82.88 72.06
04-11-09 86.17 86.54 84.15 1,329,800 85.31 74.17
Date Open High Low Vol Cls adjCls
04-11-08 85.92 86.44 84.63 1,411,900 86.02 74.79
04-11-05 84.00 86.08 83.79 1,662,600 85.92 74.70
04-11-04 83.72 83.72 82.38 1,643,500 83.54 72.63
04-11-03 84.10 84.23 83.15 1,734,800 83.97 73.00
04-11-02 82.14 83.28 82.03 1,645,200 82.65 71.86
04-11-01 83.15 83.44 81.90 1,744,900 82.14 71.41
04-10-29 80.40 83.25 80.38 2,031,000 83.11 72.26
04-10-28 81.00 81.30 79.98 1,432,500 80.25 69.77
04-10-27 80.30 81.20 79.60 1,059,800 80.82 70.27
Date Open High Low Vol Cls adjCls
04-10-26 79.60 80.19 77.50 2,648,900 80.01 69.56
04-10-25 80.39 81.29 79.51 1,157,600 79.57 69.18
04-10-22 80.35 80.64 79.50 1,472,100 80.44 69.94
04-10-21 80.16 80.83 79.36 1,246,800 80.28 69.80
04-10-20 80.10 80.65 79.32 2,297,500 79.96 69.52
04-10-19 81.79 82.01 80.38 2,257,600 80.75 70.20
04-10-18 80.51 82.15 78.00 6,966,400 81.78 71.10
04-10-15 83.48 83.48 81.87 2,847,800 82.40 71.64
04-10-14 84.80 84.82 83.32 1,339,300 83.48 72.58
Date Open High Low Vol Cls adjCls
04-10-13 85.08 85.43 84.19 1,305,600 84.80 73.73
04-10-12 83.80 84.57 83.26 706,900 84.35 73.33
04-10-11 84.50 84.90 83.20 987,400 84.33 73.32
04-10-08 86.47 86.47 83.62 2,119,800 84.00 73.03
04-10-07 87.45 87.66 86.41 1,029,800 86.46 75.17
04-10-06 86.60 87.51 86.40 1,169,500 87.35 75.94
04-10-05 87.00 87.01 85.90 1,311,200 86.89 75.54
04-10-04 86.96 89.05 86.96 1,372,800 87.31 75.91
04-10-01 84.40 86.77 84.20 1,590,400 86.48 75.19
Date Open High Low Vol Cls adjCls
04-09-30 83.41 84.80 83.19 1,381,200 84.01 73.04
04-09-29 81.90 83.69 81.90 1,121,500 83.51 72.60
04-09-28 82.70 82.86 81.00 2,130,900 81.50 70.86
04-09-27 82.96 83.50 82.25 1,496,600 82.50 71.73
04-09-24 84.53 84.62 82.64 1,447,100 82.95 72.12
04-09-23 82.60 84.61 82.15 1,765,200 84.40 73.38
04-09-22 84.95 84.95 81.95 2,980,000 82.60 71.81
04-09-21 84.80 85.26 84.61 1,180,200 84.95 73.86
04-09-20 83.45 85.06 83.15 1,222,400 84.85 73.77
Date Open High Low Vol Cls adjCls
04-09-17 83.10 84.08 82.52 1,487,700 83.70 72.77
04-09-16 82.90 84.20 82.90 1,013,200 83.62 72.70
04-09-15 83.31 83.31 81.84 1,769,000 82.70 71.90
04-09-14 84.64 84.64 83.00 1,893,700 83.56 72.65
04-09-13 85.38 85.63 84.60 1,158,900 84.75 73.68
04-09-10 84.51 85.24 84.00 782,700 84.89 73.80
04-09-09 84.00 85.22 83.78 1,263,800 84.66 73.60
04-09-08 82.30 84.31 82.25 2,667,000 83.74 72.80
04-09-07 85.85 85.86 81.40 4,059,800 81.96 71.26
Date Open High Low Vol Cls adjCls
04-09-03 87.88 87.89 85.34 1,871,200 86.10 74.86
04-09-02 88.80 88.80 87.83 1,264,700 88.44 76.89
04-09-01 88.30 89.25 87.75 834,700 88.80 77.20
04-08-31 88.40 88.88 87.60 975,900 88.45 76.90
04-08-30 88.91 88.91 87.91 589,700 88.39 76.85
04-08-27 88.73 89.04 88.09 576,300 88.90 77.29
04-08-26 89.15 89.24 88.35 757,700 88.54 76.98
04-08-25 87.00 89.63 86.60 1,222,400 89.28 77.62
04-08-24 88.10 88.10 86.40 786,300 87.00 75.64
Date Open High Low Vol Cls adjCls
04-08-23 88.16 88.69 87.45 754,100 87.70 76.25
04-08-20 87.80 88.24 86.62 839,400 88.16 76.65
04-08-19 87.50 88.16 87.33 1,020,100 87.97 76.48
04-08-18 86.46 88.10 86.10 1,105,600 88.05 76.55
04-08-17 86.50 87.45 86.29 1,287,200 86.58 75.27
04-08-16 85.57 85.93 84.87 1,599,100 85.75 74.55
04-08-13 84.00 85.40 83.79 2,793,900 85.32 74.18
04-08-12 81.55 81.80 79.20 2,323,900 81.52 70.87
04-08-11 82.25 83.40 80.80 1,271,100 82.70 71.90
Date Open High Low Vol Cls adjCls
04-08-10 83.20 83.35 82.49 1,866,300 83.06 72.21
04-08-09 83.45 83.78 82.01 978,200 82.39 71.63
04-08-06 85.50 85.60 82.71 1,472,500 83.05 72.20
04-08-05 87.01 87.35 85.69 885,700 85.86 74.65
04-08-04 87.00 87.00 86.44 927,100 86.78 75.45
04-08-03 87.55 88.00 86.35 1,220,000 87.00 75.64
04-08-02 87.53 88.03 87.10 1,013,400 87.86 76.39
04-07-30 87.25 89.05 87.14 1,236,500 88.50 76.94
04-07-29 86.50 87.90 86.26 1,131,000 87.70 76.25
Date Open High Low Vol Cls adjCls
04-07-28 86.15 86.51 84.90 1,428,100 86.00 74.77
04-07-27 87.09 87.27 85.46 1,354,000 86.40 75.12
04-07-26 86.35 87.16 86.11 1,763,900 86.95 75.60
04-07-23 85.95 86.11 84.70 1,132,800 85.86 74.65
04-07-22 85.70 86.57 84.40 1,749,100 86.00 74.77
04-07-21 87.90 88.16 85.25 1,598,600 85.50 74.33
04-07-20 84.76 88.27 84.75 2,708,600 87.70 76.25
04-07-19 86.75 86.75 83.20 6,266,700 84.00 73.03
04-07-16 94.00 94.00 90.13 1,642,300 90.38 78.58
Date Open High Low Vol Cls adjCls
04-07-15 92.75 95.18 92.75 1,388,200 92.97 80.83
04-07-14 92.25 93.76 91.90 1,297,700 92.66 80.56
04-07-13 93.00 94.22 92.27 1,010,200 92.52 80.44
04-07-12 92.73 93.48 91.50 690,100 92.96 80.82
04-07-09 93.15 94.05 92.46 695,800 92.73 80.62
04-07-08 93.58 93.93 92.47 823,800 92.64 80.54
04-07-07 92.73 94.25 92.66 1,021,000 93.73 81.49
04-07-06 94.10 94.10 91.95 976,600 92.72 80.61
04-07-02 95.17 95.22 93.32 662,700 94.10 81.81
Date Open High Low Vol Cls adjCls
04-07-01 96.77 96.85 94.68 1,415,800 94.97 82.57
04-06-30 96.45 97.50 95.94 1,354,400 96.53 83.92
04-06-29 94.40 96.00 94.40 1,162,700 95.69 83.19
04-06-28 95.50 95.65 93.76 596,600 94.05 81.77
04-06-25 94.65 95.29 94.34 918,500 95.29 82.85
04-06-24 95.40 95.59 94.03 1,126,600 94.20 81.90
04-06-23 93.43 96.01 93.38 1,973,500 95.55 83.07
04-06-22 92.95 93.44 92.50 1,406,200 93.43 81.23
04-06-21 93.00 94.50 92.87 959,300 93.05 80.90
Date Open High Low Vol Cls adjCls
04-06-18 95.10 95.10 92.09 2,175,700 92.45 80.38
04-06-17 94.26 96.14 93.94 1,316,800 95.39 82.93
04-06-16 94.30 94.77 93.57 1,315,600 94.26 81.95
04-06-15 92.90 94.25 92.82 1,645,900 94.00 81.72
04-06-14 93.14 93.90 91.25 890,800 91.65 79.68
04-06-10 93.31 93.65 92.66 493,800 93.13 80.97
04-06-09 94.00 94.20 92.93 958,900 93.01 80.86
04-06-08 92.85 94.13 92.21 800,700 94.00 81.72
04-06-07 91.93 93.03 91.55 725,300 93.03 80.88
Date Open High Low Vol Cls adjCls
04-06-04 91.11 92.45 91.11 1,065,200 91.48 79.53
04-06-03 92.15 92.23 90.30 1,036,700 90.59 78.76
04-06-02 93.20 93.44 92.00 962,700 92.30 80.25
04-06-01 93.62 93.96 92.30 1,365,000 92.96 80.82
04-05-28 93.73 94.34 93.61 624,100 94.32 82.00
04-05-27 94.62 95.10 93.40 1,028,000 93.63 81.40
04-05-26 94.60 95.18 94.05 878,400 94.62 82.26
04-05-25 92.60 95.07 91.75 1,086,700 95.06 82.65
04-05-24 93.02 93.90 92.47 548,400 93.05 80.90
Date Open High Low Vol Cls adjCls
04-05-21 91.75 92.80 91.75 1,207,900 92.76 80.65
04-05-20 92.26 93.44 91.14 799,500 91.70 79.72
04-05-19 92.56 94.28 92.20 1,290,700 92.25 80.20
04-05-18 90.85 92.40 90.85 1,099,300 91.75 79.77
04-05-17 92.00 92.15 90.19 1,447,100 90.27 78.48
04-05-14 92.70 93.77 91.55 1,613,600 92.65 80.55
04-05-13 91.62 94.38 91.62 1,474,900 94.03 81.75
04-05-12 91.30 92.25 90.50 1,492,400 92.17 80.13
04-05-11 90.35 92.00 90.35 907,300 91.85 79.86
Date Open High Low Vol Cls adjCls
04-05-10 90.90 90.90 89.86 1,105,200 90.20 78.42
04-05-07 91.65 93.15 91.10 799,500 91.10 79.20
04-05-06 91.80 92.37 91.60 922,900 92.10 80.07
04-05-05 91.97 92.70 90.62 944,100 92.25 80.20
04-05-04 91.10 93.30 90.61 1,459,600 91.96 79.95
04-05-03 90.45 91.18 90.25 1,266,400 90.81 78.95
04-04-30 91.80 91.90 89.80 1,664,800 90.46 78.65
04-04-29 93.45 93.45 91.10 1,234,900 91.65 79.68
04-04-28 94.02 94.39 93.07 959,300 93.45 81.25
Date Open High Low Vol Cls adjCls
04-04-27 93.75 95.31 93.60 988,100 94.44 82.11
04-04-26 94.25 94.50 92.80 732,400 93.58 81.36
04-04-23 94.36 94.83 93.80 874,600 94.30 81.99
04-04-22 93.95 95.50 93.33 1,019,500 94.61 82.25
04-04-21 94.15 94.67 93.60 1,066,800 94.14 81.85
04-04-20 96.20 96.42 93.93 1,843,100 93.93 81.66
04-04-19 93.00 96.19 91.25 3,108,400 96.16 83.60
04-04-16 94.50 94.55 93.51 1,501,300 93.85 81.59
04-04-15 94.79 94.79 93.20 1,060,300 94.03 81.75
Date Open High Low Vol Cls adjCls
04-04-14 95.79 95.79 94.26 1,236,900 94.70 82.33
04-04-13 96.15 97.00 95.43 1,242,500 95.79 83.28
04-04-12 96.24 96.47 95.16 1,323,600 96.00 83.46
04-04-08 95.00 96.67 94.95 2,234,500 96.16 83.60
04-04-07 90.90 92.05 89.92 817,900 91.80 79.81
04-04-06 91.90 91.90 90.40 940,700 90.93 79.06
04-04-05 91.71 92.16 91.21 875,900 91.99 79.98
04-04-02 92.90 93.00 91.24 954,400 91.71 79.73
04-04-01 92.02 93.00 91.42 777,700 91.75 79.77
Date Open High Low Vol Cls adjCls
04-03-31 91.74 92.55 91.40 1,029,800 92.00 79.99
04-03-30 90.60 92.10 90.29 648,100 91.71 79.73
04-03-29 90.25 91.25 89.96 737,400 90.60 78.77
04-03-26 90.11 90.70 89.40 501,700 89.40 77.73
04-03-25 88.30 90.31 88.01 1,027,500 90.31 78.52
04-03-24 88.55 89.42 87.65 1,326,300 87.71 76.26
04-03-23 88.84 89.78 88.35 1,151,600 88.64 77.06
04-03-22 88.70 88.70 87.33 1,500,300 88.47 76.92
04-03-19 89.30 89.63 88.70 719,000 88.70 77.12
Date Open High Low Vol Cls adjCls
04-03-18 89.50 90.10 88.92 1,202,900 89.75 78.03
04-03-17 88.00 91.10 88.00 2,413,600 89.90 78.16
04-03-16 86.97 87.70 86.52 1,586,000 87.50 76.07
04-03-15 85.35 87.19 85.21 2,082,200 86.76 75.43
04-03-12 82.15 86.14 82.10 2,264,700 85.77 74.57
04-03-11 81.97 83.61 81.80 1,363,300 81.85 71.16
04-03-10 81.40 82.68 81.23 1,005,700 81.97 71.27
04-03-09 82.40 82.95 80.76 730,000 81.07 70.48
04-03-08 83.30 84.17 81.78 714,500 81.86 71.17
Date Open High Low Vol Cls adjCls
04-03-05 81.25 84.77 81.17 1,495,300 83.48 72.58
04-03-04 81.71 82.12 81.40 550,100 81.83 71.14
04-03-03 82.08 82.29 81.32 647,500 81.61 70.95
04-03-02 82.80 83.10 82.22 836,500 82.29 71.54
04-03-01 82.54 83.03 81.88 702,200 82.82 72.00
04-02-27 81.42 83.00 81.22 957,500 82.29 71.54
04-02-26 81.05 82.30 80.27 633,100 81.18 70.58
04-02-25 80.85 81.52 80.45 773,400 81.04 70.46
04-02-24 80.40 81.85 80.10 948,400 80.88 70.32
Date Open High Low Vol Cls adjCls
04-02-23 82.80 82.90 80.80 966,500 81.10 70.51
04-02-20 83.09 83.60 81.75 789,400 82.93 72.10
04-02-19 84.55 84.94 82.93 632,200 83.09 72.24
04-02-18 83.95 84.75 83.50 608,200 83.99 73.02
04-02-17 84.06 84.56 83.69 570,700 83.88 72.93
04-02-13 84.71 85.40 83.40 840,500 83.76 72.82
04-02-12 84.75 86.25 84.50 871,800 84.70 73.64
04-02-11 84.90 85.42 84.13 1,056,200 85.01 73.91
04-02-10 84.61 85.69 84.42 687,300 85.14 74.02
Date Open High Low Vol Cls adjCls
04-02-09 85.13 85.48 84.30 729,700 85.01 73.91
04-02-06 84.48 85.51 84.32 776,200 85.38 74.23
04-02-05 84.25 85.25 83.45 865,800 84.53 73.49
04-02-04 83.80 84.92 83.12 1,145,900 84.12 73.13
04-02-03 84.80 85.29 84.03 812,600 84.30 73.29
04-02-02 83.60 85.15 82.89 1,026,300 84.45 73.42
04-01-30 83.70 84.33 82.25 1,041,300 82.89 72.07
04-01-29 83.53 84.20 82.23 1,333,700 83.90 72.94
04-01-28 84.99 85.89 82.80 1,595,700 83.13 72.27
Date Open High Low Vol Cls adjCls
04-01-27 84.25 86.72 84.03 2,492,700 85.12 74.00
04-01-26 80.05 84.60 80.05 3,472,300 84.50 73.47
04-01-23 77.10 79.00 76.74 1,370,500 78.84 68.54
04-01-22 78.06 78.40 76.04 1,296,300 76.32 66.35
04-01-21 80.10 80.15 77.77 998,500 78.03 67.84
04-01-20 79.97 81.00 79.60 801,100 80.30 69.81
04-01-16 79.75 80.00 79.20 591,600 80.00 69.55
04-01-15 79.60 79.98 78.37 845,800 79.65 69.25
04-01-14 77.56 80.00 77.53 1,104,800 79.43 69.06
Date Open High Low Vol Cls adjCls
04-01-13 77.40 78.20 76.00 1,485,600 77.16 67.08
04-01-12 77.52 77.65 76.83 749,300 77.19 67.11
04-01-09 78.06 78.58 77.28 711,400 77.42 67.31
04-01-08 78.86 79.32 78.00 1,301,800 78.74 68.46
04-01-07 77.92 79.00 77.38 992,600 78.85 68.55
04-01-06 78.20 78.24 76.03 1,443,600 78.03 67.84
04-01-05 79.00 79.15 78.40 1,011,300 78.40 68.16
04-01-02 78.70 79.35 78.00 533,100 78.35 68.12
03-12-31 78.58 78.90 78.13 505,600 78.64 68.37
Date Open High Low Vol Cls adjCls
03-12-30 78.48 78.93 78.15 439,500 78.46 68.21
03-12-29 78.05 78.64 76.99 617,100 78.58 68.32
03-12-26 78.37 78.66 77.77 224,000 77.90 67.73
03-12-24 78.00 78.97 77.60 443,900 78.37 68.14
03-12-23 76.30 78.17 76.30 826,100 78.07 67.87
03-12-22 75.80 76.45 75.50 490,800 76.30 66.34
03-12-19 76.20 76.30 75.41 823,100 75.93 66.01
03-12-18 74.97 76.41 74.57 877,800 76.13 66.19
03-12-17 73.00 74.81 73.00 1,381,300 74.68 64.93
Date Open High Low Vol Cls adjCls
03-12-16 73.63 74.20 71.51 1,275,700 72.60 63.12
03-12-15 76.00 76.20 73.52 933,500 73.63 64.01
03-12-12 75.65 75.66 73.74 1,024,300 74.78 65.01
03-12-11 73.92 76.50 73.55 1,630,500 75.66 65.78
03-12-10 74.59 74.77 73.17 805,500 73.92 64.27
03-12-09 77.15 77.33 74.11 1,094,400 74.64 64.89
03-12-08 76.26 77.21 75.71 504,000 77.06 67.00
03-12-05 76.79 77.45 76.01 501,700 76.31 66.34
03-12-04 76.55 77.89 75.61 922,400 77.20 67.12
Date Open High Low Vol Cls adjCls
03-12-03 77.62 78.08 76.21 755,900 76.24 66.28
03-12-02 77.85 78.25 77.40 1,028,000 77.48 67.36
03-12-01 77.65 79.65 77.26 802,800 78.38 68.14
03-11-28 76.63 77.63 76.32 290,400 77.40 67.29
03-11-26 76.50 76.99 75.82 586,300 76.63 66.62
03-11-25 76.36 76.98 76.10 575,800 76.36 66.39
03-11-24 74.55 76.84 74.55 1,018,900 76.76 66.74
03-11-21 73.50 74.53 73.20 960,700 74.38 64.67
03-11-20 73.50 74.05 73.26 1,393,100 73.28 63.71
Date Open High Low Vol Cls adjCls
03-11-19 74.40 74.51 73.62 806,500 74.16 64.48
03-11-18 75.80 76.79 74.34 988,500 74.45 64.73
03-11-17 76.00 76.00 74.81 1,222,700 75.64 65.76
03-11-14 77.10 77.50 75.85 1,445,700 76.00 66.08
03-11-13 77.00 77.80 76.01 1,600,800 77.50 67.38
03-11-12 74.95 77.30 74.40 3,087,100 76.10 66.16
03-11-11 73.07 73.18 72.27 561,800 72.98 63.45
03-11-10 73.90 74.33 72.76 780,500 73.07 63.53
03-11-07 73.83 74.90 73.76 1,040,000 73.93 64.28
Date Open High Low Vol Cls adjCls
03-11-06 73.61 73.86 73.07 861,200 73.58 63.97
03-11-05 72.90 73.98 72.46 794,100 73.49 63.89
03-11-04 73.86 73.86 72.40 940,800 73.80 64.16
03-11-03 74.41 75.29 73.43 965,500 73.86 64.21
03-10-31 73.85 74.78 72.79 873,600 73.61 64.00
03-10-30 74.50 74.80 72.85 1,363,800 73.80 64.16
03-10-29 73.03 75.09 72.80 1,636,200 74.03 64.36
03-10-28 71.35 73.03 71.30 940,200 73.03 63.49
03-10-27 72.26 72.78 70.80 1,409,900 70.85 61.60
Date Open High Low Vol Cls adjCls
03-10-24 72.50 72.75 70.80 1,121,800 72.26 62.82
03-10-23 73.15 73.25 72.21 1,455,700 72.50 63.03
03-10-22 74.22 74.98 73.03 1,791,500 73.37 63.79
03-10-21 74.00 74.85 73.70 2,223,600 74.22 64.53
03-10-20 71.00 74.25 69.92 7,462,900 74.00 64.34
03-10-17 69.75 69.98 66.87 2,381,300 67.25 58.47
03-10-16 69.69 69.97 68.25 1,959,900 69.25 60.21
03-10-15 69.85 70.80 69.30 2,048,200 69.69 60.59
03-10-14 67.70 68.96 67.62 1,737,300 68.90 59.90
Date Open High Low Vol Cls adjCls
03-10-13 66.71 67.23 66.30 794,900 67.16 58.39
03-10-10 65.68 66.50 65.28 1,182,600 66.21 57.56
03-10-09 64.77 66.87 64.77 1,705,600 65.28 56.76
03-10-08 66.72 66.72 64.49 1,778,600 64.77 56.31
03-10-07 66.85 67.00 65.85 1,370,000 66.72 58.01
03-10-06 67.70 68.65 66.68 1,881,000 66.85 58.12
03-10-03 65.05 65.85 64.70 1,203,400 65.30 56.77
03-10-02 63.35 64.30 63.18 1,304,900 64.00 55.64
03-10-01 63.26 63.84 62.52 1,959,900 63.31 55.04
Date Open High Low Vol Cls adjCls
03-09-30 62.96 63.31 62.00 1,505,000 63.01 54.78
03-09-29 62.70 63.29 62.40 1,747,600 63.12 54.88
03-09-26 64.20 65.23 62.35 1,841,300 62.35 54.21
03-09-25 65.15 65.40 63.12 2,061,700 63.58 55.28
03-09-24 67.13 67.30 65.11 901,300 65.14 56.63
03-09-23 66.30 67.82 66.05 1,132,900 67.41 58.61
03-09-22 69.00 69.00 65.51 1,552,500 66.05 57.42
03-09-19 69.50 69.60 69.00 809,200 69.00 59.99
03-09-18 67.66 69.84 67.60 1,405,300 69.47 60.40
Date Open High Low Vol Cls adjCls
03-09-17 67.19 68.76 66.86 1,042,200 67.51 58.69
03-09-16 65.75 67.37 65.75 1,289,600 67.10 58.34
03-09-15 65.83 66.30 65.03 665,300 65.14 56.63
03-09-12 65.00 66.14 64.89 1,007,200 65.75 57.16
03-09-11 63.99 65.74 63.99 1,510,900 65.50 56.95
03-09-10 66.50 66.51 63.54 1,846,600 63.74 55.42
03-09-09 66.90 67.04 64.56 2,707,300 66.63 57.93
03-09-08 68.35 68.51 66.28 2,756,200 66.91 58.17
03-09-05 69.22 69.80 68.00 1,205,700 68.30 59.38
Date Open High Low Vol Cls adjCls
03-09-04 68.60 69.49 68.28 1,120,100 69.47 60.40
03-09-03 68.52 69.09 68.01 1,429,200 68.52 59.57
03-09-02 67.14 68.33 66.60 1,352,800 68.32 59.40
03-08-29 67.10 67.24 66.79 946,200 67.04 58.29
03-08-28 65.90 67.25 65.50 1,558,600 67.25 58.47
03-08-27 65.50 65.75 64.61 1,403,900 65.75 57.16
03-08-26 64.78 65.74 64.40 859,000 65.60 57.03
03-08-25 65.20 65.45 64.30 1,257,700 64.78 56.32
03-08-22 65.75 66.50 65.00 1,728,700 65.38 56.84
Date Open High Low Vol Cls adjCls
03-08-21 64.00 65.34 63.96 1,258,400 65.00 56.51
03-08-20 63.80 64.31 63.53 1,467,700 63.66 55.35
03-08-19 65.00 65.00 63.90 1,739,800 64.15 55.77
03-08-18 62.65 65.55 62.65 2,134,800 64.98 56.49
03-08-15 62.25 62.99 61.90 395,100 62.75 54.56
03-08-14 62.30 62.75 61.94 1,400,300 62.10 53.99
03-08-13 62.64 63.09 62.21 1,123,100 62.24 54.11
03-08-12 60.92 62.65 60.62 1,094,000 62.49 54.33
03-08-11 61.14 61.91 60.46 1,847,000 60.91 52.96
Date Open High Low Vol Cls adjCls
03-08-08 62.42 62.64 60.90 1,091,900 61.14 53.16
03-08-07 61.05 62.15 60.37 1,535,600 61.47 53.44
03-08-06 61.51 61.98 60.65 1,673,300 61.30 53.29
03-08-05 63.20 63.20 61.50 959,100 61.51 53.48
03-08-04 64.29 64.29 62.31 2,200,800 63.20 54.95
03-08-01 64.18 66.00 63.61 2,547,300 64.79 56.33
03-07-31 64.36 64.99 63.70 1,960,100 64.17 55.79
03-07-30 65.29 65.29 64.00 2,560,800 64.11 55.74
03-07-29 65.00 65.73 64.30 1,870,700 65.30 56.77
Date Open High Low Vol Cls adjCls
03-07-28 64.80 65.36 64.35 1,690,300 65.04 56.55
03-07-25 63.10 65.14 62.99 1,815,600 64.90 56.42
03-07-24 65.35 65.61 63.36 2,342,500 63.36 55.09
03-07-23 63.60 64.40 62.67 3,280,200 64.07 55.70
03-07-22 61.00 64.30 60.30 8,279,000 63.35 55.08
03-07-21 62.00 64.65 59.00 15,153,500 59.40 51.64
03-07-18 75.32 75.41 73.05 2,469,600 73.50 63.90
03-07-17 75.90 75.90 74.28 1,120,600 75.07 65.27
03-07-16 77.23 77.70 75.40 1,364,400 75.90 65.99
Date Open High Low Vol Cls adjCls
03-07-15 76.97 77.89 76.30 1,204,200 77.09 67.02
03-07-14 76.54 77.73 76.40 1,329,600 76.97 66.92
03-07-11 75.50 75.98 75.24 596,300 75.98 66.06
03-07-10 75.52 75.71 74.25 950,800 75.06 65.26
03-07-09 76.09 77.20 75.10 1,031,300 76.32 66.35
03-07-08 75.13 76.40 75.03 1,023,400 76.29 66.33
03-07-07 74.28 76.40 74.28 1,739,500 75.23 65.41
03-07-03 73.00 74.67 73.00 766,000 74.01 64.35
03-07-02 70.90 74.44 70.90 1,541,300 74.35 64.64
Date Open High Low Vol Cls adjCls
03-07-01 70.77 71.79 70.34 2,053,700 70.90 61.64
03-06-30 71.00 71.76 70.77 1,574,100 70.77 61.53
03-06-27 72.66 72.71 70.25 1,826,300 70.67 61.44
03-06-26 73.24 73.85 72.45 1,048,700 72.65 63.16
03-06-25 74.09 74.09 72.64 1,808,500 73.24 63.68
03-06-24 73.66 75.41 73.30 947,500 74.08 64.41
03-06-23 74.83 75.00 73.41 818,100 73.64 64.02
03-06-20 75.81 75.81 74.20 1,398,700 74.78 65.01
03-06-19 76.99 77.25 75.47 1,146,200 75.64 65.76
Date Open High Low Vol Cls adjCls
03-06-18 74.40 77.44 73.86 2,492,400 76.99 66.94
03-06-17 75.66 75.84 74.07 1,301,900 74.60 64.86
03-06-16 73.63 75.27 73.63 889,100 75.26 65.43
03-06-13 74.15 74.50 72.88 933,700 73.38 63.80
03-06-12 72.48 74.58 72.20 1,233,600 74.00 64.34
03-06-11 71.87 72.40 71.18 1,237,900 72.07 62.66
03-06-10 72.02 72.23 71.09 798,100 71.87 62.48
03-06-09 72.70 72.85 71.29 1,159,100 71.87 62.48
03-06-06 74.75 75.33 72.31 1,618,100 72.71 63.21
Date Open High Low Vol Cls adjCls
03-06-05 74.49 74.66 73.20 1,368,400 74.38 64.67
03-06-04 73.34 74.76 72.66 1,041,100 74.49 64.76
03-06-03 73.60 73.86 72.75 1,374,300 73.35 63.77
03-06-02 74.80 76.15 73.22 2,104,000 73.60 63.99
03-05-30 71.60 74.48 71.50 3,984,100 74.40 64.68
03-05-29 70.20 71.30 69.71 1,598,400 70.67 61.44
03-05-28 70.10 70.86 69.51 1,986,400 70.14 60.98
03-05-27 69.37 70.95 69.02 2,161,600 70.10 60.95
03-05-23 69.98 70.59 69.22 1,291,000 69.37 60.31
Date Open High Low Vol Cls adjCls
03-05-22 69.70 70.92 69.07 2,656,900 69.95 60.82
03-05-21 71.30 71.52 69.67 1,818,600 71.35 62.03
03-05-20 70.65 71.93 69.50 1,501,000 70.39 61.20
03-05-19 72.98 72.98 70.40 2,096,600 70.60 61.38
03-05-16 73.70 74.23 73.00 1,079,300 73.35 63.77
03-05-15 74.01 74.85 73.65 861,400 74.20 64.51
03-05-14 74.50 74.70 73.42 951,500 74.00 64.34
03-05-13 74.26 74.40 73.30 1,603,200 73.80 64.16
03-05-12 72.12 74.75 72.05 2,365,900 74.26 64.56
Date Open High Low Vol Cls adjCls
03-05-09 73.95 74.10 72.31 3,836,700 72.50 63.03
03-05-08 76.16 76.16 73.57 2,531,300 73.75 64.12
03-05-07 76.11 76.83 75.40 2,310,000 76.15 66.21
03-05-06 75.98 77.09 75.77 1,988,300 76.51 66.52
03-05-05 75.26 76.25 75.08 1,782,500 75.98 66.06
03-05-02 73.50 75.00 73.29 2,011,600 74.91 65.13
03-05-01 74.51 74.51 72.92 1,939,400 73.77 64.14
03-04-30 72.90 75.04 72.45 4,385,600 74.51 64.78
03-04-29 70.90 73.25 70.39 3,016,500 72.90 63.38
Date Open High Low Vol Cls adjCls
03-04-28 68.49 70.40 68.49 1,203,600 70.00 60.86
03-04-25 69.81 69.81 68.31 1,082,800 68.34 59.42
03-04-24 69.30 70.20 69.28 980,800 69.93 60.80
03-04-23 71.10 71.83 70.50 1,858,900 70.50 61.29
03-04-22 69.50 71.20 68.98 2,473,400 71.11 61.82
03-04-21 67.00 70.16 67.00 2,540,800 69.50 60.42
03-04-17 68.88 69.45 68.05 1,278,700 69.19 60.15
03-04-16 69.44 69.76 68.72 1,165,800 68.83 59.84
03-04-15 67.92 68.75 67.23 1,452,500 68.69 59.72
Date Open High Low Vol Cls adjCls
03-04-14 67.47 67.94 66.51 2,491,100 67.92 59.05
03-04-11 69.02 69.92 68.02 1,514,900 68.45 59.51
03-04-10 67.90 69.27 67.25 1,289,300 69.02 60.01
03-04-09 67.14 68.50 67.14 1,467,300 67.63 58.80
03-04-08 68.69 68.88 67.48 2,081,600 67.91 59.04
03-04-07 70.65 71.50 68.52 1,522,800 68.69 59.72
03-04-04 69.80 70.00 68.84 1,626,700 69.52 60.44
03-04-03 69.21 70.16 68.80 2,271,600 69.69 60.59
03-04-02 68.03 69.70 68.00 1,972,600 69.20 60.16
Date Open High Low Vol Cls adjCls
03-04-01 67.00 67.25 66.28 1,913,300 67.09 58.33
03-03-31 67.10 67.60 66.45 1,344,700 66.95 58.21
03-03-28 66.60 68.20 66.55 2,150,100 67.80 58.95
03-03-27 64.40 67.30 64.12 3,023,000 66.75 58.03
03-03-26 64.43 64.65 63.60 1,701,400 64.40 55.99
03-03-25 65.09 65.10 63.51 2,037,300 64.63 56.19
03-03-24 65.30 65.45 64.51 1,066,600 65.10 56.60
03-03-21 65.80 66.40 65.30 1,277,200 66.03 57.41
03-03-20 65.90 65.90 64.65 1,909,100 64.86 56.39
Date Open High Low Vol Cls adjCls
03-03-19 64.97 65.99 64.55 1,127,300 65.89 57.29
03-03-18 65.04 66.00 64.00 1,201,000 64.97 56.49
03-03-17 61.91 65.25 61.16 2,159,700 65.04 56.55
03-03-14 62.00 62.78 61.01 1,530,300 61.91 53.83
03-03-13 61.10 62.11 60.70 1,436,000 62.02 53.92
03-03-12 60.70 60.94 59.40 1,581,200 60.55 52.64
03-03-11 61.15 61.31 60.05 1,718,200 60.83 52.89
03-03-10 63.52 63.52 60.93 1,595,300 61.00 53.03
03-03-07 63.41 63.73 62.81 1,372,900 63.51 55.22
Date Open High Low Vol Cls adjCls
03-03-06 62.70 64.20 62.20 2,139,400 64.09 55.72
03-03-05 62.12 63.30 62.08 1,134,700 62.82 54.62
03-03-04 62.35 62.48 61.91 900,400 62.02 53.92
03-03-03 62.85 63.15 62.01 1,521,800 62.41 54.26
03-02-28 62.05 62.60 61.60 1,060,200 62.41 54.26
03-02-27 61.70 62.65 61.35 1,346,000 62.09 53.98
03-02-26 62.39 62.40 61.07 1,846,900 61.20 53.21
03-02-25 61.94 63.10 60.39 1,593,600 62.72 54.53
03-02-24 61.55 63.00 61.51 1,550,000 61.93 53.84
Date Open High Low Vol Cls adjCls
03-02-21 61.27 62.83 60.00 1,988,700 62.50 54.34
03-02-20 60.44 60.91 60.12 630,800 60.31 52.43
03-02-19 60.93 61.28 59.73 1,115,600 60.44 52.55
03-02-18 59.35 61.18 59.30 1,130,400 60.92 52.96
03-02-14 57.60 59.20 57.01 1,707,700 59.16 51.43
03-02-13 57.61 58.00 56.57 920,500 57.51 50.00
03-02-12 58.47 58.89 57.31 774,300 57.41 49.91
03-02-11 58.20 59.63 58.20 1,697,900 58.42 50.79
03-02-10 59.30 59.43 56.84 2,541,500 58.03 50.45
Date Open High Low Vol Cls adjCls
03-02-07 60.92 60.96 58.87 1,147,100 59.18 51.45
03-02-06 59.80 60.77 59.26 1,128,200 59.94 52.11
03-02-05 60.06 61.23 59.37 1,074,900 59.77 51.96
03-02-04 60.58 60.58 59.37 932,200 59.91 52.09
03-02-03 61.53 61.64 60.10 780,300 60.57 52.66
03-01-31 59.94 60.90 58.45 1,882,400 60.54 52.63
03-01-30 62.92 62.92 59.71 2,071,200 59.93 52.10
03-01-29 62.27 63.29 60.80 1,969,800 63.02 54.79
03-01-28 60.70 62.50 60.50 1,658,700 62.50 54.34
Date Open High Low Vol Cls adjCls
03-01-27 59.99 60.74 59.55 1,288,300 60.48 52.58
03-01-24 61.70 61.81 60.26 2,066,600 60.30 52.43
03-01-23 58.50 61.05 57.62 2,827,900 60.84 52.89
03-01-22 59.49 59.69 57.67 2,265,700 57.69 50.16
03-01-21 61.00 61.22 59.49 863,200 59.50 51.73
03-01-17 61.72 61.72 59.91 1,617,400 60.56 52.65
03-01-16 62.24 62.83 61.34 1,131,900 61.71 53.65
03-01-15 62.17 62.75 61.78 1,540,200 62.13 54.02
03-01-14 62.50 62.83 61.46 1,203,100 61.77 53.70
Date Open High Low Vol Cls adjCls
03-01-13 63.00 63.08 61.77 1,952,700 62.48 54.32
03-01-10 62.00 62.55 61.48 6,675,000 62.26 54.13
03-01-09 65.40 67.25 65.21 2,127,300 66.26 57.61
03-01-08 64.56 64.97 63.24 1,568,500 64.92 56.44
03-01-07 65.05 65.45 64.15 1,624,600 64.55 56.12
03-01-06 64.00 65.48 64.00 1,460,600 64.80 56.34
03-01-03 63.30 63.70 62.37 987,400 63.61 55.30
03-01-02 60.50 63.47 59.75 1,786,200 63.14 54.89
02-12-31 59.55 60.52 59.10 828,300 60.50 52.60
Date Open High Low Vol Cls adjCls
02-12-30 60.33 60.34 58.50 979,700 59.91 52.09
02-12-27 61.72 62.09 60.30 749,900 60.65 52.73
02-12-26 62.64 63.75 61.70 718,100 62.00 53.90
02-12-24 62.60 63.14 62.02 394,700 62.64 54.46
02-12-23 61.92 62.96 61.56 728,800 62.57 54.40
02-12-20 62.40 62.65 61.65 1,471,000 61.91 53.83
02-12-19 60.11 62.33 60.11 2,210,000 61.68 53.63
02-12-18 63.35 63.35 59.70 3,260,000 60.10 52.25
02-12-17 62.24 64.10 61.90 1,597,700 63.34 55.07
Date Open High Low Vol Cls adjCls
02-12-16 62.15 62.24 61.60 1,611,200 62.23 54.10
02-12-13 61.65 62.50 60.05 3,781,600 61.93 53.84
02-12-12 64.74 65.15 62.99 1,277,600 63.00 54.77
02-12-11 64.00 65.20 63.16 1,337,600 64.77 56.31
02-12-10 63.60 64.30 62.93 1,146,400 64.24 55.85
02-12-09 64.91 65.28 63.01 1,190,000 63.01 54.78
02-12-06 63.70 65.88 63.25 995,500 65.52 56.96
02-12-05 65.00 65.19 63.62 1,163,100 64.60 56.16
02-12-04 66.28 66.28 63.59 2,771,600 64.46 56.04
Date Open High Low Vol Cls adjCls
02-12-03 67.00 69.30 66.09 1,547,600 66.28 57.62
02-12-02 67.60 69.50 66.75 1,981,000 67.27 58.49
02-11-29 67.20 67.40 66.11 344,700 66.14 57.50
02-11-27 65.74 67.93 65.63 1,375,600 67.00 58.25
02-11-26 66.48 66.94 65.02 1,653,400 65.02 56.53
02-11-25 65.92 67.01 65.77 1,196,800 66.47 57.79
02-11-22 65.15 67.16 64.77 1,672,300 66.17 57.53
02-11-21 62.95 66.40 62.75 2,912,200 65.65 57.08
02-11-20 61.40 63.25 61.25 2,100,900 62.72 54.53
Date Open High Low Vol Cls adjCls
02-11-19 62.26 62.50 60.94 1,609,000 61.15 53.16
02-11-18 64.25 64.66 62.26 1,420,400 62.26 54.13
02-11-15 63.00 63.75 62.35 1,417,400 63.75 55.42
02-11-14 64.10 64.50 62.62 1,534,600 63.77 55.44
02-11-13 62.00 64.15 62.00 1,272,000 63.36 55.09
02-11-12 60.50 63.32 60.50 1,449,200 62.39 54.24
02-11-11 61.75 61.86 60.50 1,426,900 61.13 53.15
02-11-08 62.03 63.50 61.64 1,261,000 62.35 54.21
02-11-07 62.50 62.79 61.57 1,477,600 62.03 53.93
Date Open High Low Vol Cls adjCls
02-11-06 62.60 64.25 61.80 1,995,200 63.13 54.89
02-11-05 64.50 65.11 61.74 3,718,500 62.69 54.50
02-11-04 64.00 65.77 62.70 3,357,200 64.50 56.08
02-11-01 59.52 61.28 59.30 1,424,300 61.16 53.17
02-10-31 59.50 60.17 59.30 1,191,000 59.42 51.66
02-10-30 58.61 59.88 58.30 1,841,300 59.70 51.90
02-10-29 59.00 59.20 57.03 1,202,700 58.01 50.43
02-10-28 60.13 60.20 58.77 1,752,100 59.00 51.30
02-10-25 57.15 59.31 57.15 1,147,200 59.04 51.33
Date Open High Low Vol Cls adjCls
02-10-24 57.60 58.73 56.75 2,009,300 57.04 49.59
02-10-23 56.22 57.50 56.00 1,632,000 57.25 49.77
02-10-22 56.44 58.00 56.04 1,754,600 56.48 49.10
02-10-21 55.75 58.80 55.00 3,357,000 56.94 49.50
02-10-18 55.50 55.84 54.24 1,092,700 55.75 48.47
02-10-17 54.85 56.00 54.65 1,428,500 55.52 48.27
02-10-16 54.89 54.89 52.72 1,256,600 52.88 45.97
02-10-15 53.98 55.60 53.74 1,650,800 54.88 47.71
02-10-14 51.44 53.82 51.30 1,209,500 52.89 45.98
Date Open High Low Vol Cls adjCls
02-10-11 52.95 54.80 51.01 3,729,900 51.44 44.72
02-10-10 48.50 51.40 48.50 4,672,200 51.40 44.69
02-10-09 45.00 45.55 43.82 1,581,900 45.10 39.21
02-10-08 47.28 47.68 44.76 2,606,500 45.68 39.71
02-10-07 47.25 48.99 47.01 1,632,500 47.05 40.91
02-10-04 47.87 48.49 46.83 1,162,600 46.95 40.82
02-10-03 46.90 48.17 46.80 1,506,700 47.74 41.51
02-10-02 48.90 49.46 46.35 1,729,600 46.50 40.43
02-10-01 47.25 49.00 46.54 1,561,500 48.75 42.38
Date Open High Low Vol Cls adjCls
02-09-30 47.75 47.89 46.15 2,003,600 47.00 40.86
02-09-27 47.40 48.91 47.00 1,853,600 48.49 42.16
02-09-26 49.16 49.31 47.48 2,070,700 47.82 41.58
02-09-25 47.00 49.50 46.70 2,389,200 48.80 42.43
02-09-24 44.80 47.38 44.80 4,960,000 45.93 39.93
02-09-23 42.79 43.07 41.94 1,169,200 42.47 36.92
02-09-20 44.35 44.61 42.14 2,490,400 43.49 37.81
02-09-19 44.65 45.25 44.24 1,242,300 44.26 38.48
02-09-18 45.65 46.40 44.96 639,300 45.40 39.47
Date Open High Low Vol Cls adjCls
02-09-17 47.50 47.50 45.84 573,000 46.04 40.03
02-09-16 47.99 47.99 46.85 447,700 47.21 41.04
02-09-13 46.66 48.00 46.31 699,300 47.97 41.71
02-09-12 48.77 48.77 46.79 793,200 46.90 40.78
02-09-11 49.50 49.50 48.65 829,500 49.01 42.61
02-09-10 46.40 48.92 46.30 1,135,200 48.63 42.28
02-09-09 46.86 46.88 45.34 620,700 46.26 40.22
02-09-06 45.55 47.40 45.55 961,600 46.85 40.73
02-09-05 45.50 45.84 44.75 1,077,100 45.01 39.13
Date Open High Low Vol Cls adjCls
02-09-04 45.25 47.24 45.03 1,456,500 46.77 40.66
02-09-03 47.15 47.16 44.35 1,196,900 44.91 39.05
02-08-30 47.45 48.35 47.00 668,300 47.20 41.04
02-08-29 46.71 48.15 46.40 779,400 47.45 41.25
02-08-28 46.23 47.15 45.40 917,000 46.74 40.64
02-08-27 48.10 48.35 45.96 965,400 46.35 40.30
02-08-26 47.59 48.43 46.50 1,756,500 47.82 41.58
02-08-23 51.75 51.96 47.00 3,512,400 47.51 41.31
02-08-22 53.20 53.60 52.33 903,400 53.31 46.35
Date Open High Low Vol Cls adjCls
02-08-21 52.40 53.67 52.10 971,800 53.50 46.51
02-08-20 51.25 53.12 51.05 1,129,900 52.19 45.37
02-08-19 51.95 52.41 51.50 1,044,000 52.17 45.36
02-08-16 50.30 52.50 50.26 1,423,200 52.10 45.30
02-08-15 48.45 50.26 46.95 1,457,400 50.26 43.70
02-08-14 46.21 48.39 46.15 814,000 48.31 42.00
02-08-13 46.42 48.22 45.96 749,300 46.20 40.17
02-08-12 46.10 46.66 45.91 479,500 46.22 40.18
02-08-09 47.20 47.21 45.73 875,300 46.29 40.24
Date Open High Low Vol Cls adjCls
02-08-08 47.15 47.59 46.20 1,053,700 47.26 41.09
02-08-07 47.75 47.85 45.20 868,700 47.36 41.18
02-08-06 45.50 48.03 45.50 943,400 46.75 40.64
02-08-05 50.96 50.96 44.78 649,500 44.84 38.98
02-08-02 47.80 48.15 46.30 832,100 46.65 40.56
02-08-01 48.87 50.05 47.40 929,900 47.70 41.47
02-07-31 50.05 50.08 48.15 984,800 48.88 42.50
02-07-30 48.60 50.63 48.38 1,617,200 50.08 43.54
02-07-29 47.07 49.10 47.01 1,257,100 48.52 42.18
Date Open High Low Vol Cls adjCls
02-07-26 48.43 48.80 45.90 1,119,300 47.05 40.91
02-07-25 48.92 48.92 46.32 1,632,000 48.43 42.11
02-07-24 46.25 49.25 45.55 1,819,100 48.95 42.56
02-07-23 45.30 48.30 45.30 2,593,100 46.81 40.70
02-07-22 46.25 47.29 44.85 2,412,200 45.07 39.18
02-07-19 47.90 47.96 45.35 1,777,900 46.25 40.21
02-07-18 50.35 50.55 47.85 1,679,200 47.96 41.70
02-07-17 53.40 53.85 48.75 2,971,500 50.65 44.04
02-07-16 51.50 53.17 50.55 1,579,800 52.00 45.21
Date Open High Low Vol Cls adjCls
02-07-15 50.31 52.00 49.68 1,457,600 52.00 45.21
02-07-12 50.00 51.50 49.56 1,326,000 50.51 43.91
02-07-11 48.14 49.52 46.50 2,260,800 49.02 42.62
02-07-10 51.26 51.26 47.55 2,398,800 48.14 41.85
02-07-09 54.00 54.30 51.25 1,874,800 51.26 44.57
02-07-08 52.60 54.12 52.60 2,424,600 53.17 46.23
02-07-05 51.60 52.55 51.55 1,020,200 52.30 45.47
02-07-03 49.90 50.80 48.70 1,375,700 50.60 43.99
02-07-02 51.40 51.80 50.01 1,385,700 50.37 43.79
Date Open High Low Vol Cls adjCls
02-07-01 54.40 54.90 50.75 1,505,100 50.90 44.25
02-06-28 53.90 55.50 53.65 1,312,700 54.40 47.30
02-06-27 52.00 53.94 52.00 1,471,300 53.94 46.90
02-06-26 51.25 51.45 50.25 2,463,300 51.34 44.64
02-06-25 55.39 56.40 51.66 3,251,600 52.05 45.25
02-06-24 54.75 56.37 53.14 1,951,400 55.38 48.15
02-06-21 55.50 56.60 55.03 1,340,000 55.07 47.88
02-06-20 54.60 56.66 54.60 2,966,600 55.00 47.82
02-06-19 57.75 57.90 54.20 3,737,600 54.35 47.25
Date Open High Low Vol Cls adjCls
02-06-18 59.48 59.68 58.50 1,157,200 58.50 50.86
02-06-17 59.05 59.70 58.40 1,277,600 59.48 51.71
02-06-14 58.50 59.10 57.21 1,464,300 58.89 51.20
02-06-13 59.39 59.59 57.90 1,165,000 58.72 51.05
02-06-12 59.70 60.49 59.65 2,029,800 59.89 52.07
02-06-11 60.00 60.30 59.10 1,662,700 59.76 51.96
02-06-10 60.95 61.26 59.68 904,400 59.70 51.90
02-06-07 59.80 61.20 59.30 1,235,500 60.99 53.03
02-06-06 61.51 61.98 60.88 847,200 61.15 53.16
Date Open High Low Vol Cls adjCls
02-06-05 63.15 63.16 60.70 2,425,400 61.51 53.48
02-06-04 61.55 63.50 61.08 1,379,300 63.49 55.20
02-06-03 62.45 62.74 61.70 729,800 61.92 53.83
02-05-31 61.53 63.25 61.20 1,164,800 62.45 54.29
02-05-30 60.00 61.90 59.90 550,500 61.52 53.49
02-05-29 61.14 61.16 60.06 584,200 60.40 52.51
02-05-28 61.50 61.60 60.35 789,400 61.39 53.37
02-05-24 61.00 62.48 60.98 806,800 61.35 53.34
02-05-23 61.00 61.40 60.15 1,573,300 61.00 53.03
Date Open High Low Vol Cls adjCls
02-05-22 61.11 62.43 60.75 1,365,000 62.12 54.01
02-05-21 61.90 62.35 60.65 1,389,000 61.10 53.12
02-05-20 60.50 61.15 58.99 1,455,700 60.90 52.95
02-05-17 60.40 60.77 60.00 1,655,300 60.50 52.60
02-05-16 62.75 62.75 60.19 2,254,500 60.19 52.33
02-05-15 63.20 63.21 62.00 1,662,800 62.50 54.34
02-05-14 63.90 64.75 63.20 1,956,500 63.30 55.03
02-05-13 62.40 62.73 62.02 983,800 62.53 54.36
02-05-10 64.07 64.10 61.17 1,335,000 61.96 53.87
Date Open High Low Vol Cls adjCls
02-05-09 63.95 65.23 63.70 1,411,100 63.97 55.62
02-05-08 62.00 64.97 61.46 2,031,300 64.16 55.78
02-05-07 58.90 61.07 58.70 1,647,200 60.65 52.73
02-05-06 58.90 59.10 58.19 1,451,200 58.46 50.83
02-05-03 59.90 59.95 58.95 1,140,500 59.25 51.51
02-05-02 60.07 60.49 59.80 830,200 59.98 52.15
02-05-01 59.85 60.31 58.50 1,121,200 60.00 52.16
02-04-30 59.00 60.10 58.90 1,179,000 59.78 51.97
02-04-29 59.11 59.59 58.65 682,200 58.86 51.17
Date Open High Low Vol Cls adjCls
02-04-26 60.25 60.75 58.81 1,025,900 59.11 51.39
02-04-25 60.06 60.90 59.36 912,600 60.25 52.38
02-04-24 61.56 61.89 60.00 1,283,100 60.05 52.21
02-04-23 60.60 62.30 59.95 1,601,400 61.56 53.52
02-04-22 59.85 60.47 59.12 3,327,500 60.40 52.51
02-04-19 56.00 58.10 55.90 1,435,200 57.60 50.08
02-04-18 56.15 56.43 55.29 1,199,400 55.75 48.47
02-04-17 54.77 56.30 54.42 1,025,100 56.16 48.83
02-04-16 54.05 54.98 54.03 739,600 54.67 47.53
Date Open High Low Vol Cls adjCls
02-04-15 53.96 54.10 53.65 452,400 53.74 46.72
02-04-12 53.50 54.20 53.05 497,900 53.96 46.91
02-04-11 54.60 54.85 52.90 609,700 53.32 46.36
02-04-10 53.91 55.21 53.91 838,400 55.10 47.90
02-04-09 54.15 54.25 53.60 1,202,300 53.90 46.86
02-04-08 51.65 54.72 51.65 1,181,300 54.10 47.04
02-04-05 54.20 54.30 53.25 700,300 53.45 46.47
02-04-04 54.60 55.35 53.30 864,300 54.01 46.96
02-04-03 55.25 55.70 54.05 776,700 54.60 47.47
Date Open High Low Vol Cls adjCls
02-04-02 56.25 56.52 54.75 987,600 54.90 47.73
02-04-01 57.05 57.06 56.05 755,200 56.61 49.22
02-03-28 56.35 57.74 56.33 477,500 57.18 49.71
02-03-27 55.90 56.65 55.63 572,700 56.29 48.94
02-03-26 55.65 56.55 55.00 659,400 55.29 48.07
02-03-25 55.40 55.55 54.69 1,080,700 54.72 47.57
02-03-22 56.22 56.80 55.12 641,600 55.41 48.17
02-03-21 55.50 56.60 55.00 559,400 56.47 49.10
02-03-20 55.65 56.00 55.05 566,500 55.50 48.25
Date Open High Low Vol Cls adjCls
02-03-19 55.46 56.40 55.23 885,900 55.90 48.60
02-03-18 55.41 56.15 54.65 678,700 55.46 48.22
02-03-15 55.58 56.05 54.75 1,064,600 55.31 48.09
02-03-14 55.56 55.86 54.85 787,200 55.58 48.32
02-03-13 57.12 57.12 55.18 990,200 55.56 48.30
02-03-12 55.75 57.95 55.00 1,358,000 57.37 49.88
02-03-11 58.01 58.01 54.95 1,744,400 56.10 48.77
02-03-08 56.40 58.20 56.20 1,103,100 58.05 50.47
02-03-07 55.10 55.40 54.49 777,500 55.03 47.84
Date Open High Low Vol Cls adjCls
02-03-06 54.50 55.20 53.80 1,513,000 54.51 47.39
02-03-05 54.83 56.35 54.60 1,354,600 54.96 47.78
02-03-04 52.85 55.35 52.55 1,274,900 55.08 47.89
02-03-01 49.71 52.60 49.70 1,635,800 52.51 45.65
02-02-28 50.99 51.15 49.10 1,454,800 49.71 43.22
02-02-27 51.74 52.10 50.20 916,100 50.99 44.33
02-02-26 52.20 52.96 51.27 1,072,200 51.54 44.81
02-02-25 51.10 52.38 51.10 777,600 52.32 45.49
02-02-22 51.25 51.70 49.52 1,374,400 51.20 44.51
Date Open High Low Vol Cls adjCls
02-02-21 51.08 52.50 50.82 1,573,600 51.50 44.77
02-02-20 50.68 51.00 49.86 1,789,900 50.48 43.89
02-02-19 51.26 51.30 50.50 1,010,800 50.58 43.97
02-02-15 52.10 52.40 51.00 1,319,000 51.27 44.57
02-02-14 53.75 53.90 51.96 1,374,800 52.30 45.47
02-02-13 52.86 53.80 52.86 1,109,900 53.20 46.25
02-02-12 54.25 54.50 52.78 1,080,500 52.86 45.96
02-02-11 52.90 54.09 52.50 815,300 53.75 46.73
02-02-08 52.54 53.02 51.35 769,500 52.83 45.93
Date Open High Low Vol Cls adjCls
02-02-07 53.50 53.50 52.50 987,000 52.54 45.68
02-02-06 52.40 53.75 51.70 1,898,400 53.38 46.41
02-02-05 53.28 54.00 52.15 1,199,400 52.40 45.56
02-02-04 55.26 56.20 53.07 1,326,600 53.29 46.33
02-02-01 54.90 55.45 54.50 1,602,300 55.25 48.03
02-01-31 53.90 55.55 53.42 2,057,800 55.55 48.30
02-01-30 53.04 53.90 52.13 1,595,000 53.63 46.63
02-01-29 53.34 53.40 51.75 1,481,300 53.14 46.20
02-01-28 53.90 54.10 52.75 1,337,400 53.34 46.37
Date Open High Low Vol Cls adjCls
02-01-25 53.00 54.35 52.70 3,557,900 53.85 46.82
02-01-24 58.29 58.29 52.55 5,800,600 52.75 45.86
02-01-23 57.20 58.85 57.20 1,278,100 58.39 50.76
02-01-22 57.45 58.80 56.99 1,260,200 57.15 49.69
02-01-18 57.74 57.74 56.65 1,666,100 57.20 49.73
02-01-17 57.75 59.00 57.52 1,067,700 57.74 50.20
02-01-16 58.25 58.35 56.90 1,363,400 57.00 49.56
02-01-15 57.81 58.55 57.28 1,258,700 58.45 50.82
02-01-14 58.52 58.80 56.90 2,180,400 57.81 50.26
Date Open High Low Vol Cls adjCls
02-01-11 57.72 58.55 57.72 1,407,300 58.52 50.88
02-01-10 58.22 58.42 57.19 824,700 57.60 50.08
02-01-09 58.90 60.00 57.75 1,101,100 57.97 50.40
02-01-08 60.20 60.20 57.98 1,263,000 58.70 51.03
02-01-07 60.43 60.71 59.73 982,300 59.79 51.98
02-01-04 61.60 61.90 59.00 1,913,600 60.43 52.54
02-01-03 60.00 61.25 59.90 1,515,500 61.17 53.18
02-01-02 59.00 59.75 58.34 1,053,200 59.75 51.95
01-12-31 59.30 59.98 58.61 862,500 59.00 51.30
Date Open High Low Vol Cls adjCls
01-12-28 60.08 60.45 59.21 799,700 59.45 51.69
01-12-27 59.70 60.30 59.67 871,300 59.99 52.16
01-12-26 58.71 59.81 58.41 627,700 59.62 51.83
01-12-24 58.74 58.93 58.21 328,000 58.70 51.03
01-12-21 58.06 59.75 58.05 1,807,500 58.74 51.07
01-12-20 58.25 58.49 57.94 1,693,200 58.05 50.47
01-12-19 55.90 57.75 54.95 1,484,000 57.37 49.88
01-12-18 54.75 56.89 54.58 1,325,600 56.05 48.73
01-12-17 53.50 55.00 53.35 896,200 54.55 47.43
Date Open High Low Vol Cls adjCls
01-12-14 52.59 53.70 52.30 867,800 53.50 46.51
01-12-13 53.98 53.98 52.51 755,200 52.58 45.71
01-12-12 53.80 54.74 53.77 1,292,800 54.23 47.15
01-12-11 54.55 54.55 52.80 918,700 53.87 46.84
01-12-10 53.97 55.45 53.97 968,000 54.45 47.34
01-12-07 56.05 56.05 53.27 1,535,700 53.72 46.70
01-12-06 56.50 56.75 55.45 1,159,600 56.01 48.70
01-12-05 56.00 57.20 55.05 1,863,300 56.65 49.25
01-12-04 52.45 55.50 52.25 2,080,700 55.40 48.17
Date Open High Low Vol Cls adjCls
01-12-03 51.42 52.30 50.75 821,000 52.20 45.38
01-11-30 51.10 52.15 50.42 1,206,900 51.67 44.92
01-11-29 48.50 51.75 48.35 1,796,800 51.75 44.99
01-11-28 50.40 50.70 47.83 1,725,300 47.93 41.67
01-11-27 50.80 51.26 49.79 580,800 50.32 43.75
01-11-26 51.00 51.50 50.36 975,600 51.03 44.37
01-11-23 49.55 51.10 49.55 280,800 51.00 44.34
01-11-21 50.35 50.36 48.86 696,800 49.55 43.08
01-11-20 50.10 50.90 49.32 1,098,300 50.50 43.91
Date Open High Low Vol Cls adjCls
01-11-19 49.69 51.10 49.60 1,042,300 50.90 44.25
01-11-16 49.00 49.70 48.05 1,659,100 49.49 43.03
01-11-15 47.65 49.34 47.65 1,291,000 48.85 42.47
01-11-14 47.85 49.90 47.37 1,763,800 47.90 41.64
01-11-13 46.00 46.90 45.61 1,015,500 46.78 40.67
01-11-12 45.75 46.50 45.13 890,700 45.97 39.97
01-11-09 46.51 46.51 44.91 1,123,700 45.85 39.86
01-11-08 47.50 49.00 45.90 1,702,900 46.51 40.44
01-11-07 47.90 48.15 46.95 1,165,900 47.40 41.21
Date Open High Low Vol Cls adjCls
01-11-06 46.93 48.50 46.26 2,233,100 48.15 41.86
01-11-05 47.12 48.80 46.66 1,308,500 46.92 40.79
01-11-02 47.10 47.61 46.01 1,042,300 47.03 40.89
01-11-01 44.75 47.40 44.68 1,093,700 47.10 40.95
01-10-31 44.45 45.24 44.04 1,016,600 44.75 38.91
01-10-30 44.23 44.57 43.26 972,900 43.75 38.04
01-10-29 44.91 45.66 43.80 1,296,000 44.17 38.40
01-10-26 46.49 46.60 44.39 1,034,200 44.66 38.83
01-10-25 45.04 46.80 44.08 1,447,600 46.62 40.53
Date Open High Low Vol Cls adjCls
01-10-24 45.00 45.30 43.70 1,511,300 45.18 39.28
01-10-23 44.80 45.00 43.75 1,979,400 44.81 38.96
01-10-22 45.00 45.50 43.70 9,271,400 44.77 38.92
01-10-19 50.50 51.20 49.85 1,334,900 50.35 43.77
01-10-18 52.04 52.44 49.60 1,813,300 50.57 43.97
01-10-17 52.40 53.15 50.60 2,241,000 52.24 45.42
01-10-16 48.73 50.80 48.45 1,100,600 50.60 43.99
01-10-15 48.60 49.35 47.10 1,534,200 48.70 42.34
01-10-12 48.90 50.00 47.40 1,266,100 49.60 43.12
Date Open High Low Vol Cls adjCls
01-10-11 48.00 49.99 47.35 1,434,500 49.30 42.86
01-10-10 45.80 47.73 45.30 1,222,000 47.43 41.24
01-10-09 49.16 49.30 45.40 1,451,000 45.80 39.82
01-10-08 48.00 49.65 47.65 881,000 49.15 42.73
01-10-05 47.60 48.35 45.76 1,228,400 48.22 41.92
01-10-04 46.10 49.80 45.70 1,675,900 47.35 41.17
01-10-03 43.12 47.00 42.00 1,837,200 45.51 39.57
01-10-02 43.59 44.85 43.00 1,741,500 43.12 37.49
01-10-01 44.50 44.90 43.34 1,184,700 43.60 37.91
Date Open High Low Vol Cls adjCls
01-09-28 44.84 47.10 44.33 1,587,100 44.71 38.87
01-09-27 42.48 44.76 41.35 1,300,600 44.76 38.91
01-09-26 44.36 45.10 42.10 1,156,400 42.48 36.93
01-09-25 43.20 44.92 43.20 1,296,200 44.11 38.35
01-09-24 42.22 44.45 42.22 1,310,100 42.95 37.34
01-09-21 43.00 44.00 41.20 1,439,000 41.97 36.49
01-09-20 44.00 44.80 42.70 1,099,900 43.90 38.17
01-09-19 46.00 46.01 42.60 1,632,900 44.50 38.69
01-09-18 46.75 48.40 45.75 1,323,400 46.00 39.99
Date Open High Low Vol Cls adjCls
01-09-17 47.25 48.49 45.20 1,119,200 46.10 40.08
01-09-10 48.30 48.95 47.57 1,110,900 48.05 41.78
01-09-07 46.25 48.58 46.25 1,700,400 48.30 41.99
01-09-06 45.00 48.00 44.83 2,250,600 46.75 40.64
01-09-05 47.25 47.80 44.50 3,466,400 45.51 39.57
01-09-04 46.00 48.40 45.70 6,315,400 47.25 41.08
01-08-31 50.45 52.50 49.83 1,172,600 52.17 45.36
01-08-30 50.75 50.80 49.51 1,451,200 50.20 43.64
01-08-29 51.96 52.65 51.20 2,525,200 51.32 44.62
Date Open High Low Vol Cls adjCls
01-08-28 51.00 53.00 50.60 1,837,900 51.95 45.17
01-08-27 48.70 51.19 48.50 904,400 51.00 44.34
01-08-24 46.92 49.23 46.65 674,800 48.89 42.51
01-08-23 46.30 48.20 46.10 737,600 46.92 40.79
01-08-22 46.60 46.80 44.45 1,922,700 46.30 40.25
01-08-21 48.10 48.30 46.50 528,800 46.59 40.51
01-08-20 47.77 48.29 47.25 842,900 48.10 41.82
01-08-17 47.60 48.09 46.75 1,296,500 47.77 41.53
01-08-16 47.00 48.01 46.50 1,352,400 47.96 41.70
Date Open High Low Vol Cls adjCls
01-08-15 46.00 47.60 46.00 1,467,800 47.20 41.04
01-08-14 45.56 46.10 45.40 846,700 45.93 39.93
01-08-13 45.95 45.96 45.30 609,200 45.56 39.61
01-08-10 46.24 46.70 44.90 944,200 46.10 40.08
01-08-09 46.00 46.55 45.52 1,453,100 46.34 40.29
01-08-08 48.50 48.50 45.20 2,168,200 45.50 39.56
01-08-07 47.70 49.35 47.45 1,901,800 49.21 42.78
01-08-06 46.40 48.05 46.19 1,202,400 47.60 41.38
01-08-03 46.05 46.70 45.85 1,762,300 46.63 40.54
Date Open High Low Vol Cls adjCls
01-08-02 46.50 47.35 45.65 1,897,800 45.82 39.84
01-08-01 46.40 46.50 45.40 1,773,100 45.95 39.95
01-07-31 46.00 46.51 45.38 1,821,500 45.72 39.75
01-07-30 47.00 47.13 45.46 1,927,700 45.80 39.82
01-07-27 48.10 48.10 46.50 2,622,700 46.55 40.47
01-07-26 47.23 47.30 46.15 2,297,500 47.10 40.95
01-07-25 47.90 48.40 46.50 1,944,800 46.98 40.84
01-07-24 49.51 49.90 47.45 3,378,100 47.90 41.64
01-07-23 55.20 55.20 48.80 7,752,800 49.51 43.04
Date Open High Low Vol Cls adjCls
01-07-20 59.20 59.60 58.25 1,786,000 58.65 50.99
01-07-19 60.00 60.29 58.80 1,600,900 59.25 51.51
01-07-18 60.35 60.50 59.02 1,422,300 59.95 52.12
01-07-17 61.29 61.29 60.15 970,100 61.00 53.03
01-07-16 60.72 61.54 60.40 954,000 61.54 53.50
01-07-13 61.15 62.37 60.16 1,266,100 60.47 52.57
01-07-12 60.00 61.50 59.95 1,788,900 60.91 52.96
01-07-11 59.70 60.15 57.90 2,922,400 59.03 51.32
01-07-10 63.09 63.60 59.49 2,355,500 59.90 52.08
Date Open High Low Vol Cls adjCls
01-07-09 62.53 63.25 61.80 1,553,000 63.09 54.85
01-07-06 65.36 65.36 62.00 1,766,000 62.53 54.36
01-07-05 66.05 66.35 64.86 837,900 65.36 56.82
01-07-03 66.40 67.75 66.15 459,200 67.10 58.34
01-07-02 67.00 67.13 65.00 1,121,200 66.61 57.91
01-06-29 63.74 67.83 63.70 2,015,700 67.25 58.47
01-06-28 62.24 65.13 62.24 1,405,300 63.74 55.42
01-06-27 60.30 62.40 60.12 1,291,700 62.23 54.10
01-06-26 58.80 60.99 58.63 825,900 60.12 52.27
Date Open High Low Vol Cls adjCls
01-06-25 58.65 60.75 58.65 799,100 59.27 51.53
01-06-22 58.78 59.43 57.90 1,171,500 58.40 50.77
01-06-21 59.25 60.04 58.05 1,269,200 58.78 51.10
01-06-20 58.05 59.35 57.85 865,800 59.35 51.60
01-06-19 58.23 59.03 57.85 781,500 58.27 50.66
01-06-18 58.00 59.05 56.65 611,000 57.23 49.76
01-06-15 57.40 58.90 56.78 1,479,000 58.26 50.65
01-06-14 57.35 58.10 56.90 1,203,600 57.50 49.99
01-06-13 57.65 58.79 57.20 917,200 57.76 50.22
Date Open High Low Vol Cls adjCls
01-06-12 55.85 58.00 55.25 2,604,900 57.81 50.26
01-06-11 58.50 58.75 55.52 1,691,700 56.00 48.69
01-06-08 58.61 59.23 57.65 718,000 59.19 51.46
01-06-07 58.25 59.45 58.10 1,682,200 58.65 50.99
01-06-06 59.65 59.70 56.82 2,000,500 58.19 50.59
01-06-05 60.00 60.40 58.65 2,115,600 59.55 51.77
01-06-04 62.12 62.12 58.46 1,836,700 59.16 51.43
01-06-01 61.77 62.38 61.02 655,800 62.01 53.91
01-05-31 60.70 62.65 60.70 1,259,200 61.99 53.89
Date Open High Low Vol Cls adjCls
01-05-30 63.00 63.20 60.45 1,623,000 60.82 52.88
01-05-29 66.05 66.13 63.03 834,300 63.84 55.50
01-05-25 67.02 67.39 65.64 502,600 65.80 57.21
01-05-24 67.63 67.85 65.70 712,400 67.02 58.27
01-05-23 67.75 67.75 66.38 903,800 66.63 57.93
01-05-22 69.41 70.75 68.16 1,262,300 68.25 59.34
01-05-21 66.92 69.90 66.60 1,187,100 69.66 60.56
01-05-18 66.20 68.12 65.70 1,132,300 66.85 58.12
01-05-17 66.50 66.99 65.52 1,515,800 66.58 57.89
Date Open High Low Vol Cls adjCls
01-05-16 65.85 66.15 64.53 1,479,400 65.99 57.37
01-05-15 65.29 66.85 65.29 1,019,700 66.20 57.55
01-05-14 66.38 66.57 64.88 906,100 65.29 56.76
01-05-11 66.09 66.90 65.70 870,000 66.38 57.71
01-05-10 68.20 68.60 65.51 1,194,600 66.09 57.46
01-05-09 68.75 69.40 67.05 1,446,900 67.20 58.42
01-05-08 68.00 69.80 66.90 1,602,000 69.29 60.24
01-05-07 64.50 68.60 64.05 1,424,600 67.89 59.02
01-05-04 66.50 67.70 64.65 2,019,400 65.40 56.86
Date Open High Low Vol Cls adjCls
01-05-03 68.40 69.30 67.20 2,308,600 69.30 60.25
01-05-02 65.00 70.00 64.30 3,755,500 69.30 60.25
01-05-01 61.20 66.00 61.05 2,130,200 64.75 56.29
01-04-30 61.50 61.65 60.50 1,224,100 61.43 53.41
01-04-27 59.90 60.81 59.73 1,093,100 60.00 52.16
01-04-26 61.50 61.50 59.50 1,568,100 59.75 51.95
01-04-25 62.25 62.60 59.35 1,680,700 60.20 52.34
01-04-24 63.00 63.11 59.65 1,613,700 60.95 52.99
01-04-23 63.00 64.95 61.00 2,833,700 63.55 55.25
Date Open High Low Vol Cls adjCls
01-04-20 62.00 62.30 60.35 2,100,300 60.98 53.02
01-04-19 59.60 63.19 58.70 1,591,500 62.65 54.47
01-04-18 59.20 65.00 58.88 2,991,200 59.46 51.70
01-04-17 55.64 58.91 55.01 1,640,200 58.50 50.86
01-04-16 58.00 58.01 55.30 1,961,800 55.64 48.37
01-04-12 58.75 59.00 57.33 2,500,200 58.75 51.08
01-04-11 58.00 59.49 57.40 2,031,000 59.47 51.70
01-04-10 55.00 57.50 54.95 2,695,800 56.93 49.50
01-04-09 52.40 56.00 52.25 2,019,400 54.56 47.44
Date Open High Low Vol Cls adjCls
01-04-06 50.90 52.85 50.06 1,482,200 52.16 45.35
01-04-05 48.00 52.96 48.00 1,276,400 51.93 45.15
01-04-04 45.38 48.50 45.38 1,818,300 46.46 40.39
01-04-03 43.15 45.78 42.51 1,664,000 45.13 39.24
01-04-02 45.35 46.79 43.65 778,000 44.12 38.36
01-03-30 45.46 46.60 44.60 1,654,400 45.52 39.58
01-03-29 43.40 48.00 43.30 2,257,600 45.45 39.51
01-03-28 42.70 43.95 41.05 2,117,600 43.06 37.44
01-03-27 45.90 45.90 42.68 3,036,800 43.37 37.71
Date Open High Low Vol Cls adjCls
01-03-26 48.40 49.20 45.50 1,492,000 45.75 39.78
01-03-23 49.00 49.00 46.70 1,560,700 48.20 41.91
01-03-22 46.05 49.90 45.98 1,851,800 47.75 41.51
01-03-21 45.10 47.45 43.50 1,193,000 46.05 40.04
01-03-20 47.20 48.00 45.87 681,300 45.88 39.89
01-03-19 46.56 47.49 45.80 809,500 47.16 41.00
01-03-16 48.75 49.70 46.10 1,170,000 46.56 40.48
01-03-15 49.15 50.20 48.01 940,200 48.23 41.93
01-03-14 46.91 50.06 46.01 1,333,600 49.20 42.77
Date Open High Low Vol Cls adjCls
01-03-13 47.00 48.98 45.92 1,159,900 48.90 42.51
01-03-12 46.25 46.51 45.00 1,456,600 45.67 39.71
01-03-09 50.30 50.31 46.70 1,321,100 47.25 41.08
01-03-08 51.40 52.30 51.00 1,078,300 51.31 44.61
01-03-07 50.85 52.50 50.84 1,341,600 52.05 45.25
01-03-06 48.25 50.90 48.00 1,990,900 50.85 44.21
01-03-05 49.73 49.75 45.80 1,778,000 46.50 40.43
01-03-02 48.75 50.47 48.57 1,451,700 49.73 43.24
01-03-01 51.60 51.70 49.40 1,359,500 50.00 43.47
Date Open High Low Vol Cls adjCls
01-02-28 52.10 52.45 51.20 1,691,400 52.00 45.21
01-02-27 52.50 52.98 51.80 896,600 52.57 45.70
01-02-26 52.30 53.20 51.00 1,398,800 52.50 45.64
01-02-23 49.25 52.70 49.00 1,295,200 52.15 45.34
01-02-22 49.25 50.95 48.70 1,386,800 50.22 43.66
01-02-21 49.00 50.50 48.81 1,384,000 50.08 43.54
01-02-20 53.00 53.40 49.74 624,400 50.11 43.57
01-02-16 54.50 55.00 51.60 1,259,800 53.70 46.69
01-02-15 52.75 57.55 52.75 1,110,300 56.75 49.34
Date Open High Low Vol Cls adjCls
01-02-14 51.90 52.30 51.03 513,100 52.05 45.25
01-02-13 51.80 52.74 51.41 555,700 52.06 45.26
01-02-12 52.20 52.21 48.50 1,258,700 51.99 45.20
01-02-09 54.90 55.45 52.20 722,000 52.44 45.59
01-02-08 55.25 56.20 55.00 734,600 55.75 48.47
01-02-07 55.10 55.20 53.65 465,000 54.71 47.57
01-02-06 53.77 55.85 53.19 677,700 55.35 48.12
01-02-05 53.25 54.00 51.70 967,700 53.52 46.53
01-02-02 56.00 57.24 52.00 1,096,700 53.30 46.34
Date Open High Low Vol Cls adjCls
01-02-01 57.50 57.55 56.00 837,900 57.00 49.56
01-01-31 56.00 59.80 55.90 1,717,400 57.50 49.99
01-01-30 56.90 56.90 55.45 1,121,800 55.50 48.25
01-01-29 53.90 57.09 53.14 1,307,500 56.15 48.82
01-01-26 55.25 55.25 53.19 816,800 54.00 46.95
01-01-25 55.50 56.06 54.50 736,100 55.19 47.98
01-01-24 54.13 56.19 53.00 1,353,500 55.75 48.47
01-01-23 50.81 55.81 49.75 2,726,100 53.75 46.73
01-01-22 50.63 51.50 49.63 1,670,200 50.81 44.18
Date Open High Low Vol Cls adjCls
01-01-19 51.06 52.63 50.38 1,802,200 50.63 44.01
01-01-18 49.00 52.00 48.88 1,434,000 51.00 44.34
01-01-17 49.50 49.75 48.38 1,608,900 48.81 42.44
01-01-16 48.75 48.94 47.06 1,757,100 48.06 41.79
01-01-12 50.13 50.13 47.44 2,397,000 48.63 42.28
01-01-11 47.50 52.44 46.69 2,378,200 52.13 45.32
01-01-10 46.13 47.81 44.38 561,500 47.75 41.51
01-01-09 44.75 45.94 44.50 1,287,400 45.56 39.61
01-01-08 47.25 47.25 42.19 1,306,300 43.38 37.71
Date Open High Low Vol Cls adjCls
01-01-05 48.00 48.00 45.13 1,432,200 47.50 41.30
01-01-04 46.81 49.38 46.56 1,560,200 48.13 41.84
01-01-03 41.06 47.50 41.06 1,955,700 46.81 40.70
01-01-02 43.75 44.75 40.81 555,300 41.13 35.75
00-12-29 44.44 45.38 44.00 502,700 44.31 38.53
00-12-28 43.81 45.00 42.81 803,900 44.19 38.42
00-12-27 45.25 47.25 43.31 1,061,400 43.81 38.09
00-12-26 44.94 45.06 43.94 647,100 45.00 39.12
00-12-22 40.50 45.75 40.50 1,181,500 44.94 39.07
Date Open High Low Vol Cls adjCls
00-12-21 39.75 42.81 39.19 1,483,900 41.00 35.65
00-12-20 38.25 40.38 37.56 2,072,100 39.88 34.67
00-12-19 39.94 42.63 39.63 785,100 40.19 34.94
00-12-18 41.38 42.00 38.75 974,800 39.75 34.56
00-12-15 43.00 43.19 40.69 1,538,200 41.13 35.75
00-12-14 41.06 44.00 40.38 1,354,200 44.00 38.25
00-12-13 43.31 43.44 40.19 1,237,900 41.06 35.70
00-12-12 41.69 43.75 41.50 470,800 43.31 37.66
00-12-11 43.81 44.50 43.13 477,900 43.56 37.87
Date Open High Low Vol Cls adjCls
00-12-08 43.25 44.19 40.75 970,000 43.81 38.09
00-12-07 44.00 44.00 40.75 2,331,300 42.63 37.06
00-12-06 47.38 48.75 44.25 1,265,600 44.56 38.74
00-12-05 45.00 49.00 45.00 1,739,100 48.69 42.33
00-12-04 44.75 45.00 41.56 947,400 43.56 37.87
00-12-01 45.88 47.38 44.44 592,600 44.88 39.01
00-11-30 46.00 46.94 40.38 1,494,000 46.00 39.99
00-11-29 45.25 48.50 45.25 978,300 48.50 42.17
00-11-28 45.88 46.44 44.75 535,500 45.13 39.23
Date Open High Low Vol Cls adjCls
00-11-27 46.00 46.75 45.19 559,000 45.88 39.88
00-11-24 44.69 45.69 44.63 285,200 45.44 39.50
00-11-22 44.81 45.06 44.25 327,100 44.56 38.74
00-11-21 44.94 45.44 44.00 1,057,800 44.81 38.96
00-11-20 45.25 45.75 43.13 639,500 45.00 39.12
00-11-17 44.56 45.44 44.56 433,100 45.00 39.12
00-11-16 44.38 45.38 44.00 826,100 44.56 38.74
00-11-15 43.88 44.63 43.63 373,500 44.56 38.74
00-11-14 44.00 45.88 43.38 870,300 44.25 38.47
Date Open High Low Vol Cls adjCls
00-11-13 38.06 42.75 36.75 1,447,800 40.94 35.59
00-11-10 41.25 41.25 39.50 881,900 40.00 34.78
00-11-09 43.50 43.75 40.75 991,200 41.50 36.08
00-11-08 46.81 46.81 44.13 783,600 44.56 38.74
00-11-07 43.69 47.75 43.69 992,000 46.81 40.70
00-11-06 44.25 44.25 42.81 767,900 43.81 38.09
00-11-03 45.63 45.69 43.63 1,325,900 44.25 38.47
00-11-02 42.38 45.81 42.31 1,456,300 45.63 39.67
00-11-01 41.00 42.81 40.31 891,600 42.44 36.90
Date Open High Low Vol Cls adjCls
00-10-31 38.25 41.50 38.06 1,242,500 41.25 35.86
00-10-30 38.19 39.50 37.38 613,400 38.00 33.04
00-10-27 37.00 39.00 36.88 1,306,300 38.44 33.42
00-10-26 33.25 38.00 33.06 1,840,100 35.94 31.24
00-10-25 33.31 34.69 32.88 1,081,900 32.88 28.58
00-10-24 35.25 35.81 33.00 1,479,900 33.31 28.96
00-10-23 31.00 35.88 31.00 5,076,400 35.06 30.48
00-10-20 29.75 30.00 28.75 1,362,700 29.50 25.65
00-10-19 31.25 32.25 30.25 1,948,000 30.25 26.30
Date Open High Low Vol Cls adjCls
00-10-18 29.94 31.19 28.81 2,121,500 30.25 26.30
00-10-17 33.13 33.25 28.75 2,712,400 29.88 25.97
00-10-16 33.00 33.63 32.88 1,412,000 33.50 29.13
00-10-13 30.63 33.63 30.63 1,646,200 33.00 28.69
00-10-12 32.56 33.69 30.50 2,009,000 30.75 26.73
00-10-11 31.75 32.50 31.56 1,868,900 32.31 28.09
00-10-10 34.50 34.75 32.06 1,121,100 32.50 28.26
00-10-09 34.56 34.75 33.06 1,353,900 34.69 30.16
00-10-06 34.00 34.88 33.63 1,009,600 34.56 30.05
Date Open High Low Vol Cls adjCls
00-10-05 36.00 36.63 33.63 2,451,900 34.13 29.67
00-10-04 36.75 37.25 36.50 2,776,200 37.13 32.28
00-10-03 36.25 37.56 36.13 2,857,900 36.81 32.01
00-10-02 37.56 38.50 37.13 1,984,400 37.81 32.87
00-09-29 37.06 38.06 36.75 1,560,400 37.50 32.60
00-09-28 35.75 37.44 35.00 2,675,600 37.13 32.28
00-09-27 37.13 37.69 33.56 4,961,000 35.00 30.43
00-09-26 38.50 39.94 37.00 8,550,800 37.25 32.39
00-09-25 55.13 55.44 52.00 983,900 52.00 45.21
Date Open High Low Vol Cls adjCls
00-09-22 52.00 55.38 51.50 866,100 54.63 47.49
00-09-21 56.88 56.88 54.50 1,007,900 54.69 47.55
00-09-20 55.81 57.56 55.31 858,100 56.81 49.39
00-09-19 56.63 57.94 55.75 688,700 56.19 48.85
00-09-18 56.44 58.94 56.06 911,700 56.44 49.07
00-09-15 59.38 60.00 55.81 1,646,200 55.94 48.63
00-09-14 60.13 61.31 58.75 1,011,700 60.69 52.76
00-09-13 58.75 61.00 58.00 585,000 58.00 50.43
00-09-12 58.63 61.81 58.56 1,241,300 59.63 51.84
Date Open High Low Vol Cls adjCls
00-09-11 57.50 58.88 56.00 1,347,000 58.50 50.86
00-09-08 64.00 64.00 59.25 2,187,600 60.25 52.38
00-09-07 64.38 65.94 63.50 2,249,100 64.00 55.64
00-09-06 67.25 67.25 64.06 1,122,900 65.13 56.62
00-09-05 68.25 69.25 67.13 755,100 67.44 58.63
00-09-01 67.63 70.94 67.06 1,150,900 70.06 60.91
00-08-31 64.25 69.88 63.88 2,636,700 67.83 58.97
00-08-30 59.31 59.94 58.00 1,112,800 59.50 51.73
00-08-29 58.00 59.69 57.75 1,320,900 59.56 51.78
Date Open High Low Vol Cls adjCls
00-08-28 56.75 57.75 56.38 907,800 57.31 49.83
00-08-25 57.50 57.94 55.88 937,800 57.06 49.61
00-08-24 57.69 59.00 57.00 784,400 58.00 50.43
00-08-23 54.69 57.81 54.38 1,087,400 57.69 50.15
00-08-22 53.75 55.00 53.31 1,130,700 54.69 47.55
00-08-21 53.81 54.44 52.56 898,500 52.81 45.92
00-08-18 55.19 56.25 51.88 922,600 53.81 46.79
00-08-17 50.88 56.50 49.81 2,084,600 55.13 47.93
00-08-16 48.75 51.00 48.75 804,100 51.00 44.34
Date Open High Low Vol Cls adjCls
00-08-15 47.13 49.88 46.56 722,800 48.81 42.44
00-08-14 45.25 47.50 44.88 949,400 47.38 41.19
00-08-11 45.44 46.00 44.44 1,080,700 45.81 39.83
00-08-10 44.25 46.25 43.69 880,800 45.56 39.61
00-08-09 45.50 46.00 43.16 1,816,300 43.50 37.82
00-08-08 45.50 45.63 45.19 818,300 45.44 39.50
00-08-07 45.94 46.19 45.13 672,800 45.81 39.83
00-08-04 48.13 48.38 45.38 884,300 45.94 39.94
00-08-03 45.50 47.44 44.13 1,036,200 47.00 40.86
Date Open High Low Vol Cls adjCls
00-08-02 46.00 47.75 45.50 1,064,500 47.00 40.86
00-08-01 45.50 46.63 44.50 916,200 46.00 39.99
00-07-31 44.56 45.69 44.25 1,013,300 45.06 39.18
00-07-28 47.25 47.75 44.31 1,132,000 45.06 39.18
00-07-27 46.19 48.00 45.75 1,184,200 47.56 41.35
00-07-26 45.63 46.44 44.75 1,283,700 46.13 40.10
00-07-25 47.06 47.88 45.06 2,493,600 45.56 39.61
00-07-24 46.50 50.25 46.06 4,758,500 47.00 40.86
00-07-21 45.00 49.75 43.88 10,698,100 48.00 41.73
Date Open High Low Vol Cls adjCls
00-07-20 63.50 65.75 63.38 1,216,000 64.00 55.64
00-07-19 64.50 65.25 62.25 1,269,800 62.50 54.34
00-07-18 63.00 64.56 62.44 1,597,600 63.88 55.53
00-07-17 60.00 61.50 59.63 2,215,800 61.06 53.09
00-07-14 62.88 62.94 59.56 1,687,300 60.31 52.44
00-07-13 66.25 66.25 61.81 1,615,600 62.13 54.01
00-07-12 60.50 67.50 60.00 1,880,200 66.50 57.82
00-07-11 60.00 61.13 58.63 1,202,100 59.38 51.62
00-07-10 61.00 62.00 59.00 1,246,300 59.94 52.11
Date Open High Low Vol Cls adjCls
00-07-07 62.00 62.75 59.50 1,241,300 61.00 53.03
00-07-06 63.00 64.75 61.44 965,100 62.56 54.39
00-07-05 66.75 67.13 63.38 973,900 64.00 55.64
00-07-03 67.50 69.00 66.69 218,000 68.25 59.34
00-06-30 65.69 69.50 65.56 1,163,700 67.25 58.47
00-06-29 67.00 68.88 64.56 1,044,900 65.69 57.11
00-06-28 68.63 68.75 66.06 885,800 67.50 58.69
00-06-27 65.50 69.00 63.88 1,815,000 69.00 59.99
00-06-26 60.56 67.44 60.13 1,458,100 66.50 57.82
Date Open High Low Vol Cls adjCls
00-06-23 62.00 62.25 59.88 1,279,100 60.56 52.65
00-06-22 62.31 64.00 62.31 889,700 62.81 54.61
00-06-21 61.50 63.00 60.75 1,093,600 62.56 54.39
00-06-20 62.75 64.50 60.75 1,029,200 61.50 53.47
00-06-19 60.25 63.00 60.25 1,493,600 62.88 54.66
00-06-16 57.75 63.00 57.00 4,168,700 62.13 54.01
00-06-15 64.50 64.63 56.00 3,704,000 57.94 50.37
00-06-14 65.44 66.25 62.63 2,715,000 63.19 54.94
00-06-13 67.13 67.13 63.00 1,414,000 65.19 56.67
Date Open High Low Vol Cls adjCls
00-06-12 70.63 70.88 67.00 928,600 67.38 58.58
00-06-09 74.25 74.94 70.06 1,194,400 70.88 61.62
00-06-08 71.00 74.50 70.56 1,178,500 73.13 63.58
00-06-07 72.00 73.50 69.25 2,376,500 70.00 60.86
00-06-06 76.75 76.75 72.06 1,012,600 73.00 63.47
00-06-05 77.00 79.81 76.13 602,600 78.88 68.57
00-06-02 74.00 79.00 74.00 975,500 77.25 67.16
00-06-01 69.75 70.69 68.75 2,081,500 70.25 61.08
00-05-31 72.69 72.69 69.19 1,147,500 69.75 60.64
Date Open High Low Vol Cls adjCls
00-05-30 73.75 76.13 72.25 1,276,600 72.69 63.20
00-05-26 70.25 74.88 69.25 1,802,000 74.06 64.39
00-05-25 68.00 70.63 67.00 3,096,800 70.13 60.97
00-05-24 69.00 69.75 63.88 3,765,900 66.38 57.71
00-05-23 80.50 80.50 71.94 2,905,100 72.75 63.25
00-05-22 88.00 88.00 79.00 1,752,700 81.00 70.42
00-05-19 86.75 91.50 86.00 929,000 90.19 78.41
00-05-18 91.75 92.81 89.19 733,100 89.50 77.81
00-05-17 90.50 94.50 89.69 1,006,200 89.81 78.08
Date Open High Low Vol Cls adjCls
00-05-16 92.06 98.75 92.06 651,300 97.69 84.93
00-05-15 92.50 95.75 91.06 524,600 92.00 79.99
00-05-12 88.75 98.13 88.69 901,100 94.59 82.24
00-05-11 86.00 88.50 86.00 2,438,000 87.00 75.64
00-05-10 91.56 91.94 84.50 2,381,500 84.94 73.85
00-05-09 97.00 97.00 89.50 1,679,900 91.31 79.39
00-05-08 103.00 103.00 97.63 1,190,300 97.75 84.98
00-05-05 101.56 106.75 99.75 1,578,000 103.75 90.20
00-05-04 106.13 106.13 101.00 1,418,900 101.13 87.92
Date Open High Low Vol Cls adjCls
00-05-03 114.63 114.75 105.00 879,600 108.06 93.95
00-05-02 118.75 119.94 115.88 444,000 116.31 101.12
00-05-01 117.50 120.00 116.69 1,002,300 118.63 103.13
00-04-28 116.50 119.88 116.31 1,108,800 118.00 102.59
00-04-27 110.75 116.94 109.56 706,500 115.13 100.09
00-04-26 109.63 114.56 109.06 1,096,200 111.50 96.94
00-04-25 107.50 110.00 107.38 1,310,300 109.50 95.20
00-04-24 110.00 110.00 103.88 1,545,800 107.19 93.19
00-04-20 109.19 115.00 109.06 782,400 114.88 99.87
Date Open High Low Vol Cls adjCls
00-04-19 116.88 116.88 106.31 1,164,900 109.00 94.77
00-04-18 100.50 118.00 99.06 1,484,700 118.00 102.59
00-04-17 102.31 102.63 97.88 736,100 100.31 87.21
00-04-14 101.25 102.94 96.75 994,500 102.31 88.95
00-04-13 104.94 106.94 100.94 819,700 105.00 91.29
00-04-12 105.50 108.63 103.13 931,300 105.19 91.45
00-04-11 114.13 114.25 104.25 908,700 105.25 91.51
00-04-10 119.25 120.63 114.00 646,000 115.19 100.15
00-04-07 111.75 120.50 111.06 1,001,300 119.50 103.89
Date Open High Low Vol Cls adjCls
00-04-06 108.50 114.81 108.50 828,700 111.25 96.72
00-04-05 106.25 112.00 105.38 1,341,800 107.94 93.84
00-04-04 109.00 110.25 99.00 1,137,900 106.25 92.37
00-04-03 106.00 107.94 105.00 810,200 106.06 92.21
00-03-31 103.00 106.88 102.00 1,430,800 105.75 91.94
00-03-30 109.13 111.00 101.00 1,200,800 102.81 89.39
00-03-29 118.50 119.38 109.50 1,009,800 110.25 95.85
00-03-28 121.50 122.63 116.50 793,300 117.50 102.16
00-03-27 123.81 126.06 121.50 577,300 121.50 105.63
Date Open High Low Vol Cls adjCls
00-03-24 125.94 128.56 122.44 693,800 124.81 108.51
00-03-23 128.50 128.50 125.50 835,400 125.94 109.49
00-03-22 130.38 135.88 129.06 898,600 129.13 112.26
00-03-21 128.75 131.88 126.06 648,500 130.75 113.68
00-03-20 123.38 131.75 122.75 854,900 130.06 113.08
00-03-17 120.00 124.69 120.00 980,000 123.31 107.21
00-03-16 124.00 124.13 117.88 946,000 119.75 104.11
00-03-15 124.50 124.50 122.63 861,500 124.00 107.81
00-03-14 127.50 129.63 124.50 1,327,100 124.50 108.24
Date Open High Low Vol Cls adjCls
00-03-13 127.50 128.56 125.94 695,700 128.19 111.45
00-03-10 127.75 130.50 126.25 797,300 129.38 112.48
00-03-09 127.75 129.00 121.63 1,244,000 126.63 110.09
00-03-08 120.00 128.94 119.19 1,788,000 128.00 111.28
00-03-07 116.00 118.63 111.50 1,502,900 117.88 102.48
00-03-06 119.63 123.44 115.88 1,320,700 116.00 100.85
00-03-03 117.25 121.50 117.25 987,800 119.88 104.22
00-03-02 119.63 119.94 116.75 465,000 117.50 102.16
00-03-01 118.75 120.75 117.81 785,600 119.00 103.46
Date Open High Low Vol Cls adjCls
00-02-29 120.31 121.63 116.69 1,087,300 119.25 103.68
00-02-28 110.75 121.00 109.38 1,089,600 120.06 104.38
00-02-25 113.63 113.69 109.69 752,200 111.00 96.50
00-02-24 111.88 114.63 106.38 1,092,500 114.38 99.44
00-02-23 114.56 115.31 111.38 654,100 111.38 96.83
00-02-22 110.50 116.00 108.00 857,800 114.56 99.60
00-02-18 115.13 115.63 110.13 1,052,000 113.00 98.24
00-02-17 110.13 120.00 109.38 1,729,900 117.06 101.78
00-02-16 107.50 108.88 106.00 475,200 108.00 93.90
Date Open High Low Vol Cls adjCls
00-02-15 109.94 109.94 107.00 437,800 109.25 94.98
00-02-14 110.44 110.44 108.50 586,300 110.00 95.64
00-02-11 114.31 114.31 108.31 377,300 108.69 94.49
00-02-10 112.94 114.94 109.00 601,800 114.31 99.38
00-02-09 115.50 118.88 112.63 931,900 112.94 98.19
00-02-08 115.50 117.38 114.69 1,170,800 115.50 100.42
00-02-07 114.88 115.63 108.75 1,195,000 109.44 95.15
00-02-04 105.44 118.50 105.00 1,484,100 116.81 101.56
00-02-03 100.75 108.00 100.63 868,500 106.00 92.16
Date Open High Low Vol Cls adjCls
00-02-02 95.75 106.00 95.56 1,383,500 101.00 87.81
00-02-01 94.63 96.56 94.63 466,200 95.88 83.35
00-01-31 94.75 97.00 92.50 1,151,500 94.25 81.94
00-01-28 91.75 97.50 90.19 912,300 94.44 82.10
00-01-27 92.63 96.75 92.00 734,000 92.31 80.26
00-01-26 96.56 99.00 94.06 1,779,900 94.25 81.94
00-01-25 93.88 97.13 93.00 1,550,800 96.50 83.90
00-01-24 93.75 97.75 89.75 4,600,200 92.50 80.42
00-01-21 81.19 82.88 76.63 4,064,300 80.48 69.97
Date Open High Low Vol Cls adjCls
00-01-20 88.88 89.69 81.50 2,520,600 82.50 71.73
00-01-19 89.25 89.31 88.00 798,200 88.25 76.73
00-01-18 90.00 90.50 87.81 1,455,200 88.06 76.56
00-01-14 91.25 91.63 88.44 2,893,000 90.25 78.46
00-01-13 87.50 93.00 87.13 1,079,300 92.50 80.42
00-01-12 85.13 87.94 84.63 742,600 87.63 76.18
00-01-11 87.75 89.13 85.00 1,012,000 85.38 74.23
00-01-10 88.00 91.00 85.63 1,745,400 85.81 74.61
00-01-07 88.31 88.94 87.00 945,200 88.25 76.73
Date Open High Low Vol Cls adjCls
00-01-06 89.75 89.75 87.19 1,029,500 88.25 76.73
00-01-05 89.56 92.06 87.50 867,500 90.19 78.41
00-01-04 90.13 90.50 88.81 680,000 89.56 77.87
00-01-03 89.00 91.00 88.00 1,156,200 89.88 78.14
99-12-31 92.00 95.13 90.00 371,000 90.50 78.68
99-12-30 87.38 93.63 86.63 557,500 92.63 80.53
99-12-29 88.69 90.00 86.00 771,500 86.88 75.53
99-12-28 82.63 89.25 82.38 900,000 88.69 77.11
99-12-27 82.06 83.19 80.75 506,000 83.13 72.27
Date Open High Low Vol Cls adjCls
99-12-23 81.63 82.50 80.50 635,200 82.31 71.56
99-12-22 79.50 82.25 79.00 1,426,300 80.63 70.10
99-12-21 83.19 83.25 78.75 879,100 79.94 69.50
99-12-20 83.00 85.00 82.13 1,274,800 83.13 72.27
99-12-17 76.63 86.00 76.63 2,085,000 86.00 74.77
99-12-16 76.25 76.31 74.75 1,799,300 76.00 66.08
99-12-15 75.50 77.69 75.38 1,185,600 76.56 66.56
99-12-14 74.75 78.38 72.38 2,075,900 77.00 66.94
99-12-13 74.00 75.00 72.50 1,448,500 75.00 65.21
Date Open High Low Vol Cls adjCls
99-12-10 76.00 77.25 74.63 862,500 75.88 65.97
99-12-09 72.75 76.44 71.50 1,856,300 75.00 65.21
99-12-08 76.94 77.25 71.38 1,523,700 72.88 63.36
99-12-07 76.38 77.19 75.25 1,352,300 76.94 66.89
99-12-06 78.44 79.50 75.50 1,039,900 76.44 66.46
99-12-03 81.50 82.50 77.06 1,295,100 78.31 68.09
99-12-02 83.44 84.13 79.75 1,008,500 80.50 69.99
99-12-01 82.75 85.81 82.56 887,500 83.19 72.32
99-11-30 83.25 83.38 82.56 951,300 83.00 72.16
Date Open High Low Vol Cls adjCls
99-11-29 83.25 84.63 82.38 719,700 84.13 73.14
99-11-26 84.25 86.00 83.50 346,800 83.50 72.60
99-11-24 77.94 85.63 77.31 1,444,200 82.81 72.00
99-11-23 79.13 79.63 75.63 874,300 78.31 68.09
99-11-22 80.50 81.38 78.13 1,011,600 78.88 68.57
99-11-19 80.00 82.75 80.00 1,083,600 81.88 71.18
99-11-18 79.75 81.75 79.00 2,169,700 80.00 69.55
99-11-17 82.50 83.25 76.00 4,017,700 78.63 68.36
99-11-16 85.00 87.25 84.56 1,907,600 85.00 73.90
Date Open High Low Vol Cls adjCls
99-11-15 86.56 87.25 86.25 826,700 87.06 75.69
99-11-12 88.00 89.25 86.13 1,159,800 86.75 75.42
99-11-11 85.50 87.44 85.50 1,056,200 86.81 75.48
99-11-10 83.13 86.00 83.13 708,400 85.63 74.44
99-11-09 81.88 83.50 81.31 414,400 83.00 72.16
99-11-08 80.88 82.19 80.44 731,100 81.63 70.97
99-11-05 79.75 82.94 79.50 1,270,000 81.88 71.18
99-11-04 78.00 78.94 77.06 1,514,300 78.25 68.03
99-11-03 79.50 79.63 77.56 782,900 77.88 67.71
Date Open High Low Vol Cls adjCls
99-11-02 79.00 79.75 78.56 911,200 78.94 68.63
99-11-01 78.44 79.81 77.50 903,300 78.75 68.47
99-10-29 77.50 79.50 77.13 883,000 78.50 68.25
99-10-28 75.44 78.06 75.06 575,300 75.63 65.75
99-10-27 72.81 76.31 72.31 541,800 75.69 65.80
99-10-26 74.25 76.44 72.25 807,000 72.88 63.36
99-10-25 70.75 74.31 70.44 648,200 74.00 64.34
99-10-22 73.50 74.50 71.25 1,133,800 71.38 62.05
99-10-21 71.63 73.50 69.56 1,475,500 73.38 63.79
Date Open High Low Vol Cls adjCls
99-10-20 73.38 73.38 71.50 2,516,800 71.75 62.38
99-10-19 69.25 73.69 69.00 5,346,300 72.19 62.76
99-10-18 72.00 74.00 61.81 11,871,200 65.00 56.51
99-10-15 92.63 95.50 91.94 1,698,700 93.00 80.86
99-10-14 90.38 97.56 90.38 1,339,500 95.00 82.59
99-10-13 92.50 93.75 89.00 1,205,200 90.13 78.36
99-10-12 96.25 97.38 94.00 757,400 94.00 81.72
99-10-11 97.25 97.81 95.31 301,200 96.44 83.84
99-10-08 95.50 97.50 93.06 1,232,000 97.25 84.55
Date Open High Low Vol Cls adjCls
99-10-07 98.75 100.63 95.50 2,137,200 96.38 83.79
99-10-06 98.50 104.00 98.25 1,758,200 101.88 88.57
99-10-05 90.88 97.50 90.50 1,666,300 96.88 84.22
99-10-04 85.00 92.00 84.50 1,217,500 91.06 79.17
99-10-01 79.50 84.63 79.00 768,600 84.00 73.03
99-09-30 82.50 82.94 80.31 1,100,200 80.50 69.99
99-09-29 83.06 84.25 82.13 870,100 82.50 71.73
99-09-28 83.56 83.56 81.25 922,900 83.31 72.43
99-09-27 84.75 85.75 83.31 419,000 83.56 72.65
Date Open High Low Vol Cls adjCls
99-09-24 82.13 84.63 81.69 892,300 83.50 72.60
99-09-23 83.63 86.38 81.75 1,584,900 82.63 71.83
99-09-22 83.75 84.50 82.00 614,300 83.38 72.49
99-09-21 84.00 87.25 83.00 1,658,300 84.38 73.36
99-09-20 80.19 86.50 80.00 550,700 84.88 73.79
99-09-17 80.13 81.00 79.56 664,800 80.19 69.72
99-09-16 80.69 81.00 78.56 1,015,800 79.88 69.44
99-09-15 82.00 82.75 80.63 973,600 80.63 70.10
99-09-14 78.56 81.75 78.31 687,600 81.38 70.75
Date Open High Low Vol Cls adjCls
99-09-13 77.63 80.69 77.63 351,000 80.00 69.55
99-09-10 80.00 80.75 78.63 719,800 78.63 68.36
99-09-09 78.00 79.94 77.38 640,100 79.38 69.01
99-09-08 78.13 78.75 77.38 787,500 78.00 67.81
99-09-07 79.44 80.38 78.75 563,100 79.00 68.68
99-09-03 78.94 80.69 78.56 806,900 79.19 68.85
99-09-02 78.31 78.38 76.25 1,067,500 77.38 67.27
99-09-01 80.00 81.00 78.56 940,400 79.69 69.28
99-08-31 78.19 78.94 75.13 970,300 78.75 68.47
Date Open High Low Vol Cls adjCls
99-08-30 80.94 81.25 76.56 647,600 77.63 67.49
99-08-27 78.31 80.25 78.06 666,400 80.19 69.72
99-08-26 79.38 79.50 77.94 793,400 78.06 67.87
99-08-25 76.00 79.75 75.44 848,900 79.63 69.23
99-08-24 76.38 76.81 75.06 590,600 75.94 66.02
99-08-23 75.19 77.13 75.00 1,098,200 76.63 66.62
99-08-20 73.75 75.50 71.38 718,800 75.25 65.42
99-08-19 73.94 73.94 72.13 622,500 73.94 64.28
99-08-18 73.88 74.50 72.94 655,200 73.94 64.28
Date Open High Low Vol Cls adjCls
99-08-17 74.88 75.50 72.63 1,009,500 73.88 64.23
99-08-16 72.88 75.00 72.63 1,532,000 74.38 64.66
99-08-13 68.13 73.00 67.94 1,659,200 72.63 63.14
99-08-12 64.63 67.50 64.63 7,782,400 66.75 58.03
99-08-11 66.13 67.50 65.63 1,045,900 66.00 57.38
99-08-10 65.13 66.56 64.00 2,696,900 65.44 56.89
99-08-09 63.63 63.81 62.25 676,000 62.88 54.66
99-08-06 62.94 64.69 62.56 415,400 63.88 55.53
99-08-05 64.19 64.44 62.38 487,100 63.75 55.42
Date Open High Low Vol Cls adjCls
99-08-04 64.50 65.38 63.25 519,300 64.19 55.81
99-08-03 63.38 65.00 62.88 825,300 64.75 56.29
99-08-02 63.25 64.38 62.56 591,600 63.00 54.77
99-07-30 64.44 64.69 63.00 381,400 63.00 54.77
99-07-29 64.38 65.38 63.56 600,700 64.44 56.02
99-07-28 64.75 65.50 63.19 643,200 64.63 56.19
99-07-27 62.25 64.94 62.25 1,002,600 64.50 56.08
99-07-26 61.31 61.88 60.38 1,131,600 61.50 53.47
99-07-23 62.13 63.31 60.00 1,060,100 61.38 53.36
Date Open High Low Vol Cls adjCls
99-07-22 63.69 63.69 61.31 1,042,000 61.88 53.79
99-07-21 62.13 63.75 61.50 1,781,500 63.44 55.15
99-07-20 65.06 65.06 60.63 963,800 60.88 52.93
99-07-19 67.00 67.94 63.13 2,419,000 64.81 56.35
99-07-16 67.00 67.63 65.13 519,100 65.88 57.27
99-07-15 68.00 68.00 66.00 752,500 67.00 58.25
99-07-14 68.13 69.63 67.75 1,145,900 68.50 59.55
99-07-13 65.19 67.50 64.25 841,800 67.13 58.36
99-07-12 65.50 66.13 64.25 1,403,800 65.44 56.89
Date Open High Low Vol Cls adjCls
99-07-09 61.75 65.00 59.63 2,282,500 64.94 56.46
99-07-08 64.44 65.44 61.63 1,304,100 61.81 53.74
99-07-07 66.63 67.25 63.63 682,600 64.81 56.35
99-07-06 66.63 67.88 66.50 975,100 67.44 58.63
99-07-02 66.13 66.50 65.50 584,700 66.00 57.38
99-07-01 67.00 67.44 65.38 500,300 65.94 57.33
99-06-30 67.00 67.00 63.00 2,125,500 65.50 56.95
99-06-29 64.94 68.19 63.50 655,400 68.13 59.23
99-06-28 66.00 67.50 65.00 764,200 65.38 56.84
Date Open High Low Vol Cls adjCls
99-06-25 64.00 65.44 64.00 746,400 64.69 56.24
99-06-24 64.75 66.06 62.13 1,263,400 63.50 55.21
99-06-23 67.63 68.13 65.38 559,400 67.50 58.69
99-06-22 69.81 69.94 65.81 550,000 67.88 59.01
99-06-21 68.50 69.75 67.75 504,000 69.56 60.48
99-06-18 69.06 70.94 67.50 808,600 67.69 58.85
99-06-17 67.75 72.88 66.75 1,117,200 71.00 61.73
99-06-16 66.25 69.13 65.06 797,700 68.00 59.12
99-06-15 62.00 65.75 61.50 1,262,400 63.75 55.42
Date Open High Low Vol Cls adjCls
99-06-14 68.25 68.38 60.00 1,024,200 61.44 53.41
99-06-11 69.44 70.25 65.50 537,100 66.75 58.03
99-06-10 142.00 142.00 137.00 1,071,000 137.50 59.77
99-06-09 143.75 147.50 141.50 1,403,600 142.75 62.05
99-06-08 145.00 146.13 141.50 791,600 142.06 61.76
99-06-07 139.81 148.75 139.31 1,473,800 145.00 63.03
99-06-04 132.31 139.13 132.19 753,200 138.31 60.13
99-06-03 132.88 132.88 130.00 882,400 132.13 57.44
99-06-02 134.19 134.38 130.56 894,800 132.88 57.76
Date Open High Low Vol Cls adjCls
99-06-01 136.13 137.00 133.00 884,000 134.69 58.55
99-05-28 142.69 143.25 135.75 1,697,200 136.13 59.17
99-05-27 137.19 145.00 135.63 1,212,600 142.69 62.03
99-05-26 134.75 140.50 134.75 1,528,400 137.44 59.74
99-05-25 136.44 139.25 133.75 1,561,200 134.25 58.36
99-05-24 133.25 139.50 133.19 1,821,400 136.69 59.42
99-05-21 134.25 135.00 131.50 1,172,000 133.38 57.98
99-05-20 133.50 137.75 132.31 1,009,800 136.13 59.17
99-05-19 132.81 133.50 129.44 1,349,400 133.31 57.95
Date Open High Low Vol Cls adjCls
99-05-18 127.38 133.00 127.38 1,209,000 132.31 57.52
99-05-17 124.81 127.75 124.56 560,200 127.13 55.26
99-05-14 126.63 126.63 124.00 979,800 124.94 54.31
99-05-13 128.00 130.63 126.19 718,000 128.25 55.75
99-05-12 128.00 129.19 126.25 897,600 127.94 55.62
99-05-11 122.50 127.56 122.50 601,600 126.63 55.04
99-05-10 119.81 124.56 119.19 656,600 122.50 53.25
99-05-07 114.25 119.75 114.25 571,600 119.00 51.73
99-05-06 117.00 117.94 113.00 725,200 114.00 49.56
Date Open High Low Vol Cls adjCls
99-05-05 120.31 120.75 113.88 966,600 117.13 50.91
99-05-04 123.69 124.75 120.31 376,000 120.31 52.30
99-05-03 121.75 123.69 119.50 865,600 123.44 53.66
99-04-30 122.00 126.69 122.00 1,581,800 123.50 53.69
99-04-29 125.25 125.50 120.13 1,230,000 120.88 52.54
99-04-28 127.00 127.00 123.25 1,011,800 124.88 54.28
99-04-27 125.50 128.50 123.81 1,869,600 128.00 55.64
99-04-26 124.25 127.25 122.69 1,519,200 123.25 53.58
99-04-23 116.81 119.94 114.06 955,400 118.94 51.70
Date Open High Low Vol Cls adjCls
99-04-22 113.50 118.13 113.38 1,876,800 117.06 50.89
99-04-21 105.00 110.13 103.63 866,400 110.00 47.82
99-04-20 101.50 106.63 99.00 1,427,800 104.88 45.59
99-04-19 108.00 112.00 99.75 2,094,400 101.25 44.01
99-04-16 106.00 111.25 106.00 854,200 108.00 46.95
99-04-15 108.81 109.94 102.25 1,355,800 105.75 45.97
99-04-14 110.13 113.25 108.63 1,082,600 108.81 47.30
99-04-13 112.06 113.38 109.50 603,600 110.06 47.84
99-04-12 112.00 113.44 110.63 659,000 112.06 48.71
Date Open High Low Vol Cls adjCls
99-04-09 115.25 116.88 113.63 598,600 114.88 49.94
99-04-08 118.69 118.69 114.00 967,600 115.06 50.02
99-04-07 119.25 120.63 116.06 894,000 118.94 51.70
99-04-06 116.00 119.56 116.00 857,400 118.50 51.51
99-04-05 111.06 116.00 111.06 1,333,000 116.00 50.43
99-04-01 112.13 113.50 108.06 863,400 109.13 47.44
99-03-31 113.00 114.50 109.56 1,331,000 111.88 48.63
99-03-30 114.00 116.50 110.19 1,912,600 110.63 48.09
99-03-29 103.75 116.50 102.00 2,892,600 115.00 49.99
Date Open High Low Vol Cls adjCls
99-03-26 101.00 106.00 99.13 2,799,600 103.81 45.13
99-03-25 91.81 94.81 91.81 1,301,400 94.63 41.13
99-03-24 86.06 91.88 85.63 1,382,000 91.63 39.83
99-03-23 87.19 87.19 85.13 1,581,200 85.56 37.19
99-03-22 88.75 88.75 86.00 1,208,600 87.44 38.01
99-03-19 90.50 91.44 88.44 1,198,000 88.50 38.47
99-03-18 95.38 96.31 90.25 1,511,200 92.00 39.99
99-03-17 94.00 94.94 92.44 1,206,000 94.38 41.03
99-03-16 89.69 94.38 89.69 1,607,600 94.00 40.86
Date Open High Low Vol Cls adjCls
99-03-15 86.63 91.19 84.19 1,404,600 89.63 38.96
99-03-12 91.75 91.75 86.19 1,816,800 86.38 37.55
99-03-11 95.00 95.94 89.63 1,536,400 91.75 39.88
99-03-10 96.50 96.81 94.69 1,183,200 95.00 41.30
99-03-09 97.63 102.00 96.25 1,017,200 97.75 42.49
99-03-08 95.50 98.75 94.38 1,164,200 97.88 42.55
99-03-05 91.94 96.00 91.00 1,977,800 95.25 41.41
99-03-04 92.69 93.25 88.06 2,081,600 89.94 39.10
99-03-03 96.50 98.13 89.88 2,939,800 92.81 40.35
Date Open High Low Vol Cls adjCls
99-03-02 100.00 100.69 96.00 1,120,800 96.00 41.73
99-03-01 101.25 101.56 97.56 1,160,800 100.00 43.47
99-02-26 109.06 110.13 101.63 2,227,400 103.19 44.86
99-02-25 108.25 110.63 106.63 1,074,400 109.06 47.41
99-02-24 109.13 110.38 106.56 931,800 108.50 47.17
99-02-23 107.56 109.19 106.50 577,200 108.50 47.17
99-02-22 102.88 108.38 102.88 701,400 107.75 46.84
99-02-19 104.00 105.00 102.56 867,400 103.00 44.77
99-02-18 99.19 101.25 96.50 1,121,200 100.13 43.52
Date Open High Low Vol Cls adjCls
99-02-17 100.50 102.00 97.63 1,171,600 99.00 43.04
99-02-16 104.25 104.88 100.56 957,000 102.19 44.42
99-02-12 102.81 103.75 98.75 1,340,200 100.38 43.63
99-02-11 104.75 106.69 103.50 684,600 104.69 45.51
99-02-10 99.25 103.75 98.00 1,241,000 103.75 45.10
99-02-09 104.19 104.94 101.00 896,600 101.00 43.91
99-02-08 104.38 105.75 101.94 918,800 104.44 45.40
99-02-05 105.63 106.50 100.75 1,180,800 102.44 44.53
99-02-04 110.88 111.00 105.00 667,200 105.38 45.81
Date Open High Low Vol Cls adjCls
99-02-03 109.81 112.38 109.50 524,200 110.63 48.09
99-02-02 110.06 110.63 107.81 655,600 109.56 47.63
99-02-01 113.38 113.38 109.75 1,396,200 110.75 48.14
99-01-29 110.31 114.19 110.00 1,015,000 113.44 49.31
99-01-28 109.38 111.88 109.38 1,206,800 110.31 47.95
99-01-27 108.50 111.25 107.50 1,387,800 109.31 47.52
99-01-26 103.88 109.00 103.31 1,598,200 108.00 46.95
99-01-25 102.25 104.44 100.00 1,241,400 104.13 45.26
99-01-22 98.75 101.25 98.75 1,161,400 99.25 43.14
Date Open High Low Vol Cls adjCls
99-01-21 103.44 104.56 98.69 799,200 99.88 43.42
99-01-20 103.13 106.25 103.13 1,473,400 103.69 45.07
99-01-19 98.06 102.38 98.06 652,800 102.38 44.50
99-01-15 97.63 98.94 97.31 599,400 98.06 42.63
99-01-14 100.50 101.06 96.25 986,000 97.00 42.17
99-01-13 97.38 101.75 96.13 1,295,400 100.25 43.58
99-01-12 102.56 103.19 99.50 811,000 100.38 43.63
99-01-11 101.63 103.50 100.94 864,600 102.31 44.48
99-01-08 100.31 102.88 99.06 1,150,000 100.56 43.72
Date Open High Low Vol Cls adjCls
99-01-07 97.69 99.50 96.38 957,800 97.44 42.36
99-01-06 99.13 99.13 97.50 1,188,600 98.19 42.68
99-01-05 98.19 99.00 97.38 836,400 98.31 42.74
99-01-04 99.00 99.19 97.00 1,709,800 98.25 42.71
98-12-31 95.50 102.00 94.88 1,175,800 100.50 43.69
98-12-30 94.19 95.75 94.19 485,000 95.38 41.46
98-12-29 93.63 95.13 93.50 456,600 93.94 40.84
98-12-28 94.25 95.13 93.25 402,200 93.63 40.70
98-12-24 93.25 93.25 92.75 173,800 93.25 40.54
Date Open High Low Vol Cls adjCls
98-12-23 93.63 95.75 93.25 440,400 93.25 40.54
98-12-22 97.00 97.00 94.06 1,236,600 94.13 40.92
98-12-21 94.00 98.25 93.81 1,277,600 98.00 42.60
98-12-18 90.75 94.19 90.75 822,600 91.94 39.97
98-12-17 88.69 92.56 88.69 953,400 91.00 39.56
98-12-16 88.19 88.44 86.69 808,600 88.44 38.44
98-12-15 82.75 88.44 82.75 1,636,400 88.38 38.42
98-12-14 86.00 86.31 81.75 802,200 82.50 35.86
98-12-11 84.50 86.50 83.19 1,275,400 86.31 37.52
Date Open High Low Vol Cls adjCls
98-12-10 87.94 87.94 83.56 1,060,000 83.75 36.41
98-12-09 83.00 85.44 83.00 797,200 85.25 37.06
98-12-08 83.75 85.00 81.75 697,000 82.94 36.05
98-12-07 82.50 84.13 82.00 1,241,400 83.63 36.35
98-12-04 75.25 78.50 75.25 710,400 77.88 33.85
98-12-03 74.94 77.50 74.69 1,917,600 75.13 32.66
98-12-02 76.13 76.31 74.75 945,600 74.94 32.58
98-12-01 75.81 76.25 74.75 1,002,400 76.13 33.09
98-11-30 80.50 80.50 76.25 886,600 76.38 33.20
Date Open High Low Vol Cls adjCls
98-11-27 78.69 82.00 78.50 344,400 80.50 34.99
98-11-25 79.31 79.44 77.63 657,600 78.75 34.23
98-11-24 80.88 81.13 78.31 957,000 79.56 34.59
98-11-23 78.38 81.50 78.38 1,254,200 81.25 35.32
98-11-20 79.00 79.38 77.38 709,200 78.50 34.12
98-11-19 78.94 79.00 76.56 544,400 78.75 34.23
98-11-18 78.19 79.00 77.25 822,600 79.00 34.34
98-11-17 77.88 78.50 75.75 832,000 78.19 33.99
98-11-16 77.75 80.00 77.63 1,054,200 78.38 34.07
Date Open High Low Vol Cls adjCls
98-11-13 74.31 77.50 74.31 671,400 77.00 33.47
98-11-12 72.56 74.38 69.75 1,292,600 74.31 32.30
98-11-11 75.19 76.50 71.50 787,400 72.56 31.54
98-11-10 76.19 76.19 74.75 747,600 75.06 32.63
98-11-09 75.50 76.00 74.00 886,000 75.94 33.01
98-11-06 72.50 75.63 72.50 1,173,800 75.25 32.71
98-11-05 74.00 74.50 71.75 1,401,400 72.25 31.41
98-11-04 69.81 72.13 69.75 1,072,000 71.88 31.24
98-11-03 69.25 69.94 68.50 584,200 69.56 30.24
Date Open High Low Vol Cls adjCls
98-11-02 70.63 70.63 69.00 926,600 69.00 29.99
98-10-30 68.63 70.00 68.50 970,600 69.94 30.40
98-10-29 64.63 68.13 64.00 997,400 67.69 29.42
98-10-28 62.25 65.88 62.25 923,600 64.63 28.09
98-10-27 63.75 64.88 61.81 772,600 62.00 26.95
98-10-26 64.06 64.75 62.25 683,400 64.06 27.85
98-10-23 62.50 65.13 61.75 957,400 64.00 27.82
98-10-22 61.63 63.25 60.88 986,000 62.00 26.95
98-10-21 64.31 64.31 61.38 1,794,000 61.75 26.84
Date Open High Low Vol Cls adjCls
98-10-20 65.38 68.94