McDonald's Corp. (MCD)

119.76
-1.82 (-1.50%)
Exchange
NYQ
Day Range
119.46 - 121.79
52 Week Range
87.50 - 131.96
Open
121.69
Avg. Vol
5,397,660
Market Cap
105.25B
Short ratio
2.68
PE ratio
23.04
PEG Ratio
2.11
Earnings Share
5.20

McDonald's Corp. (MCD) Historicals

Date Open High Low Vol Cls adjCls
16-07-26 123.50 124.35 120.97 14,508,600 121.71 121.71
16-07-25 127.95 127.95 126.86 6,210,100 127.40 127.40
16-07-22 127.29 128.60 127.29 4,304,200 128.26 128.26
16-07-21 126.42 127.23 125.93 3,572,100 127.18 127.18
16-07-20 126.84 126.87 125.56 3,353,300 126.06 126.06
16-07-19 124.08 126.60 123.75 6,277,700 126.50 126.50
16-07-18 124.00 124.00 123.39 5,254,700 123.80 123.80
16-07-15 124.42 124.44 123.39 3,688,400 123.61 123.61
16-07-14 123.70 124.21 123.01 6,011,900 123.93 123.93
Date Open High Low Vol Cls adjCls
16-07-13 122.36 123.02 122.16 3,464,200 122.82 122.82
16-07-12 122.00 122.59 121.96 3,742,000 122.25 122.25
16-07-11 121.69 122.12 121.46 4,266,300 122.00 122.00
16-07-08 121.22 121.69 121.08 3,809,600 121.31 121.31
16-07-07 120.89 121.24 120.41 3,621,300 120.92 120.92
16-07-06 119.29 120.96 119.00 5,102,800 120.63 120.63
16-07-05 120.12 120.80 120.10 5,191,100 120.76 120.76
16-07-01 119.72 120.86 119.66 3,798,100 120.40 120.40
16-06-30 119.68 120.45 119.30 4,808,100 120.34 120.34
Date Open High Low Vol Cls adjCls
16-06-29 119.16 119.96 119.00 5,020,400 119.49 119.49
16-06-28 117.20 118.64 116.83 6,173,000 118.50 118.50
16-06-27 118.16 118.16 116.08 14,150,500 116.30 116.30
16-06-24 118.76 121.11 118.29 6,985,900 119.44 119.44
16-06-23 121.48 121.75 120.64 3,832,800 121.21 121.21
16-06-22 121.31 121.45 120.05 6,578,900 120.62 120.62
16-06-21 123.92 124.00 122.31 4,749,000 122.63 122.63
16-06-20 123.32 124.08 123.27 5,951,000 123.42 123.42
16-06-17 122.23 122.71 121.42 8,331,400 122.27 122.27
Date Open High Low Vol Cls adjCls
16-06-16 121.84 122.63 120.95 3,931,800 122.47 122.47
16-06-15 123.15 123.32 122.13 4,168,100 122.25 122.25
16-06-14 122.54 123.19 121.93 6,351,400 122.51 122.51
16-06-13 121.95 123.97 121.85 5,436,700 122.99 122.99
16-06-10 121.80 122.66 121.61 4,347,400 122.36 122.36
16-06-09 122.07 123.09 122.07 4,583,400 122.79 122.79
16-06-08 121.98 122.49 120.89 3,925,900 122.11 122.11
16-06-07 122.34 123.38 121.90 4,562,100 121.90 121.90
16-06-06 121.79 122.17 121.21 4,901,700 122.00 122.00
Date Open High Low Vol Cls adjCls
16-06-03 121.09 121.67 120.34 4,643,000 121.35 121.35
16-06-02 120.70 121.51 120.55 4,740,200 121.17 121.17
16-06-01 122.06 122.74 121.50 5,057,200 121.97 121.08
16-05-31 123.30 123.41 121.62 7,995,200 122.06 121.17
16-05-27 124.27 124.68 123.12 3,222,800 123.25 122.35
16-05-26 123.38 123.98 123.23 3,716,300 123.79 122.89
16-05-25 123.75 123.99 123.03 5,307,400 123.26 122.36
16-05-24 123.39 124.77 123.01 4,494,100 123.95 123.05
16-05-23 122.76 123.73 122.47 7,081,600 122.81 121.91
Date Open High Low Vol Cls adjCls
16-05-20 124.74 125.00 122.14 9,735,900 122.56 121.67
16-05-19 125.48 125.60 124.68 6,255,100 125.29 124.38
16-05-18 127.05 127.47 125.73 7,303,200 126.21 125.29
16-05-17 129.60 129.97 127.30 5,826,200 127.69 126.76
16-05-16 128.51 129.73 128.05 4,343,600 129.64 128.69
16-05-13 129.74 130.16 128.71 6,568,700 128.83 127.89
16-05-12 129.74 130.54 129.16 4,286,800 130.12 129.17
16-05-11 131.24 131.62 129.14 6,890,200 129.14 128.20
16-05-10 130.85 131.96 130.85 4,082,600 131.60 130.64
Date Open High Low Vol Cls adjCls
16-05-09 130.65 131.50 130.35 5,006,800 130.83 129.88
16-05-06 129.38 130.58 128.59 4,418,400 130.58 129.63
16-05-05 129.31 129.98 129.00 4,519,700 129.28 128.34
16-05-04 127.57 130.43 127.57 6,613,700 129.33 128.39
16-05-03 127.40 128.99 127.38 4,048,400 128.40 127.46
16-05-02 126.65 128.22 126.50 4,830,800 128.20 127.26
16-04-29 127.93 127.93 126.10 6,276,900 126.49 125.57
16-04-28 127.86 128.85 127.44 3,385,800 127.92 126.99
16-04-27 127.94 128.56 127.78 4,436,200 128.30 127.36
Date Open High Low Vol Cls adjCls
16-04-26 127.42 128.34 127.03 4,082,300 127.71 126.78
16-04-25 125.07 127.53 125.01 6,979,900 127.46 126.53
16-04-22 128.17 128.40 125.36 9,311,300 125.50 124.58
16-04-21 128.55 128.75 125.60 7,947,600 125.79 124.87
16-04-20 129.31 129.80 128.51 5,006,700 128.55 127.61
16-04-19 128.91 129.35 128.12 4,606,300 128.86 127.92
16-04-18 127.78 128.91 127.68 4,525,600 128.85 127.91
16-04-15 127.08 128.04 126.96 3,103,800 127.78 126.85
16-04-14 127.14 128.09 127.04 4,834,800 127.51 126.58
Date Open High Low Vol Cls adjCls
16-04-13 127.71 127.92 126.08 4,985,200 126.89 125.96
16-04-12 128.08 128.28 126.89 5,211,400 127.61 126.68
16-04-11 128.35 128.69 127.45 6,973,700 127.56 126.63
16-04-08 128.28 128.74 127.28 3,625,600 127.96 127.03
16-04-07 127.37 128.52 127.02 4,720,800 128.14 127.20
16-04-06 127.47 127.69 126.84 5,619,900 127.52 126.59
16-04-05 126.84 127.78 126.39 6,282,200 127.38 126.45
16-04-04 127.05 127.87 126.88 4,239,300 127.57 126.64
16-04-01 125.19 127.39 124.87 5,212,400 127.02 126.09
Date Open High Low Vol Cls adjCls
16-03-31 126.15 126.96 125.61 7,685,900 125.68 124.76
16-03-30 124.90 126.10 124.60 4,853,700 125.83 124.91
16-03-29 123.43 124.57 123.34 7,188,200 123.97 123.07
16-03-28 124.00 124.20 123.12 4,784,400 123.17 122.27
16-03-24 123.69 124.00 122.66 5,796,700 123.29 122.39
16-03-23 124.10 125.00 123.86 4,143,600 124.19 123.28
16-03-22 123.79 124.39 123.56 3,494,500 123.82 122.92
16-03-21 123.66 124.50 123.05 4,050,100 123.81 122.91
16-03-18 123.43 124.12 122.75 14,783,800 124.08 123.17
Date Open High Low Vol Cls adjCls
16-03-17 123.27 123.85 123.11 6,108,700 123.16 122.26
16-03-16 123.33 124.06 122.67 6,716,700 123.52 122.62
16-03-15 122.30 123.76 122.21 5,061,400 123.43 122.53
16-03-14 121.81 123.49 121.45 7,912,100 122.90 122.00
16-03-11 120.49 122.01 120.36 7,042,300 121.55 120.66
16-03-10 119.91 120.86 118.66 6,171,200 119.98 119.10
16-03-09 119.24 120.20 118.46 6,428,200 119.64 118.77
16-03-08 116.21 119.08 116.21 6,236,200 118.42 117.56
16-03-07 117.03 117.57 116.12 5,640,700 117.15 116.30
Date Open High Low Vol Cls adjCls
16-03-04 116.72 117.45 115.90 5,857,400 117.18 116.32
16-03-03 117.48 117.48 115.32 9,132,000 116.69 115.84
16-03-02 118.56 118.73 117.66 4,267,700 118.48 117.62
16-03-01 117.91 119.19 117.77 4,731,500 118.85 117.98
16-02-29 116.80 118.37 116.71 6,467,700 117.19 116.33
16-02-26 117.98 118.27 116.17 5,193,700 117.06 116.21
16-02-25 117.43 118.50 117.16 6,034,000 118.37 116.62
16-02-24 116.32 117.33 115.80 5,349,800 117.06 115.33
16-02-23 117.35 118.15 116.85 5,276,700 116.90 115.17
Date Open High Low Vol Cls adjCls
16-02-22 116.53 118.16 116.53 6,223,300 117.67 115.93
16-02-19 117.00 117.35 115.81 10,793,700 116.53 114.81
16-02-18 118.81 119.46 116.93 9,707,100 117.17 115.44
16-02-17 119.18 119.40 116.72 12,729,000 118.64 116.89
16-02-16 118.42 119.18 117.60 10,835,800 119.18 117.42
16-02-12 116.72 118.33 116.10 8,552,800 117.93 116.19
16-02-11 115.74 117.50 115.69 7,568,600 116.73 115.01
16-02-10 118.02 118.53 117.26 5,726,300 117.54 115.81
16-02-09 115.54 117.80 115.35 7,525,700 117.01 115.28
Date Open High Low Vol Cls adjCls
16-02-08 114.05 116.36 112.71 11,311,500 116.05 114.34
16-02-05 120.65 120.65 114.96 13,261,700 115.40 113.70
16-02-04 121.04 121.24 118.72 7,595,000 120.66 118.88
16-02-03 124.36 124.58 120.84 9,327,000 121.47 119.68
16-02-02 124.05 124.34 123.10 7,653,000 123.95 122.12
16-02-01 123.08 124.83 123.02 6,189,900 124.61 122.77
16-01-29 122.77 124.35 122.75 10,549,900 123.78 121.95
16-01-28 121.10 122.60 120.20 7,460,500 122.38 120.57
16-01-27 120.88 121.62 119.83 7,409,000 120.87 119.09
Date Open High Low Vol Cls adjCls
16-01-26 119.60 121.30 119.00 8,326,100 120.43 118.65
16-01-25 121.85 121.90 118.20 15,141,500 119.20 117.44
16-01-22 118.44 118.75 117.37 9,016,600 118.40 116.65
16-01-21 116.51 118.44 115.79 9,839,100 117.84 116.10
16-01-20 116.97 118.00 114.38 11,905,200 115.78 114.07
16-01-19 116.63 117.71 115.96 9,195,300 117.50 115.77
16-01-15 114.26 116.45 114.21 10,201,900 115.18 113.48
16-01-14 115.59 117.13 113.00 9,204,500 116.62 114.90
16-01-13 117.69 117.87 115.08 6,986,000 115.12 113.42
Date Open High Low Vol Cls adjCls
16-01-12 117.03 117.74 116.17 5,639,700 117.44 115.71
16-01-11 115.65 117.06 115.58 6,392,400 116.69 114.97
16-01-08 115.75 117.47 115.26 6,103,400 115.48 113.78
16-01-07 117.44 117.97 115.59 7,477,900 115.66 113.95
16-01-06 118.00 119.27 117.81 6,543,800 118.40 116.65
16-01-05 117.41 119.23 117.29 6,314,000 119.20 117.44
16-01-04 117.25 117.73 115.87 9,995,000 117.58 115.84
15-12-31 118.82 119.18 117.94 3,723,200 118.14 116.40
15-12-30 119.64 119.99 119.23 2,400,800 119.43 117.67
Date Open High Low Vol Cls adjCls
15-12-29 119.00 120.23 118.82 3,213,900 120.07 118.30
15-12-28 118.10 118.90 118.05 2,777,200 118.75 117.00
15-12-24 118.75 118.99 118.50 1,659,300 118.57 116.82
15-12-23 118.02 118.85 117.75 3,641,900 118.80 117.05
15-12-22 117.96 118.04 116.64 4,092,000 117.72 115.98
15-12-21 116.96 117.74 116.61 3,344,600 117.69 115.95
15-12-18 116.74 117.28 115.89 11,238,900 116.66 114.94
15-12-17 118.34 118.90 117.49 5,275,900 117.50 115.77
15-12-16 117.49 118.75 116.49 6,306,300 117.84 116.10
Date Open High Low Vol Cls adjCls
15-12-15 117.50 118.24 116.84 6,104,700 116.93 115.20
15-12-14 116.17 117.07 114.65 7,660,700 116.26 114.54
15-12-11 115.86 116.61 115.62 5,736,400 116.08 114.37
15-12-10 116.61 117.51 116.20 5,299,900 117.20 115.47
15-12-09 116.21 117.30 115.90 7,604,700 116.58 114.86
15-12-08 115.95 116.86 115.26 4,814,200 116.53 114.81
15-12-07 115.81 116.51 115.75 4,810,700 116.42 114.70
15-12-04 113.75 116.39 113.42 7,778,200 116.20 114.48
15-12-03 113.61 114.44 112.91 6,558,600 113.39 111.72
Date Open High Low Vol Cls adjCls
15-12-02 114.10 114.27 113.45 5,692,200 113.72 112.04
15-12-01 114.52 114.93 113.79 5,321,900 114.45 112.76
15-11-30 114.38 114.49 113.56 7,872,000 114.16 112.47
15-11-27 113.71 114.39 113.53 2,763,700 114.23 112.54
15-11-25 114.27 114.92 113.95 7,477,200 114.40 111.83
15-11-24 113.90 114.56 113.36 6,047,700 114.28 111.72
15-11-23 114.01 114.90 113.91 4,968,400 114.47 111.90
15-11-20 113.36 114.17 113.19 6,659,400 113.91 111.36
15-11-19 112.53 113.71 112.30 5,323,500 113.30 110.76
Date Open High Low Vol Cls adjCls
15-11-18 111.30 112.59 110.84 5,194,500 112.53 110.01
15-11-17 111.04 111.82 110.46 6,027,600 110.94 108.45
15-11-16 109.85 111.06 109.60 6,731,800 111.06 108.57
15-11-13 111.85 112.36 109.91 8,602,400 109.97 107.50
15-11-12 113.50 113.74 112.06 5,893,800 112.11 109.60
15-11-11 113.67 114.43 113.54 8,387,800 113.85 111.30
15-11-10 112.77 114.99 110.75 12,716,500 113.22 110.68
15-11-09 113.45 113.48 112.40 8,423,800 112.93 110.40
15-11-06 112.40 113.44 112.16 4,615,600 113.31 110.77
Date Open High Low Vol Cls adjCls
15-11-05 112.60 113.45 112.15 5,059,100 112.85 110.32
15-11-04 112.19 112.53 111.31 6,797,100 112.40 109.88
15-11-03 111.92 112.31 111.27 4,584,900 112.08 109.57
15-11-02 112.46 112.84 111.23 5,663,000 112.11 109.60
15-10-30 112.88 113.29 112.25 6,409,500 112.25 109.73
15-10-29 112.66 112.95 111.89 3,752,600 112.62 110.09
15-10-28 111.69 112.95 111.40 4,390,300 112.94 110.41
15-10-27 112.27 112.35 110.59 10,013,300 111.64 109.14
15-10-26 112.23 113.96 111.82 11,478,600 112.18 109.66
Date Open High Low Vol Cls adjCls
15-10-23 111.18 112.87 111.10 11,677,300 112.59 110.07
15-10-22 110.40 111.00 108.38 25,286,600 110.87 108.38
15-10-21 103.98 104.25 102.08 7,979,600 102.54 100.24
15-10-20 104.05 104.35 103.42 4,872,200 103.84 101.51
15-10-19 104.24 105.15 104.15 7,064,300 104.49 102.15
15-10-16 104.72 105.01 103.41 6,717,800 104.82 102.47
15-10-15 102.57 105.20 101.60 10,168,300 103.66 101.34
15-10-14 104.15 104.93 102.43 9,093,000 102.82 100.51
15-10-13 102.85 103.51 102.63 4,697,300 103.38 101.06
Date Open High Low Vol Cls adjCls
15-10-12 102.68 103.31 102.51 3,448,200 103.24 100.92
15-10-09 103.00 103.44 102.27 5,756,600 102.76 100.46
15-10-08 101.85 103.47 101.77 8,218,900 102.95 100.64
15-10-07 100.75 101.90 100.34 6,497,100 101.77 99.49
15-10-06 101.26 102.30 101.16 7,252,400 101.90 99.61
15-10-05 100.27 101.64 100.20 6,501,600 101.17 98.90
15-10-02 97.33 99.81 97.13 4,400,800 99.79 97.55
15-10-01 98.50 99.00 97.67 4,456,600 98.78 96.56
15-09-30 98.21 98.70 97.76 5,517,600 98.53 96.32
Date Open High Low Vol Cls adjCls
15-09-29 97.46 97.79 96.81 6,944,800 97.48 95.29
15-09-28 97.00 97.74 95.78 6,609,800 95.96 93.81
15-09-25 97.89 98.70 97.46 4,825,800 97.59 95.40
15-09-24 96.83 97.43 96.30 4,138,800 97.29 95.11
15-09-23 97.24 97.85 97.01 3,035,300 97.38 95.20
15-09-22 97.12 98.08 96.71 6,254,500 97.20 95.02
15-09-21 97.48 98.17 97.01 4,543,500 97.90 95.70
15-09-18 96.82 97.70 96.25 10,492,700 97.05 94.87
15-09-17 98.57 98.97 97.39 7,955,000 97.84 95.65
Date Open High Low Vol Cls adjCls
15-09-16 98.65 98.74 97.53 5,198,700 98.69 96.48
15-09-15 97.29 98.59 96.74 5,142,600 98.19 95.99
15-09-14 97.36 97.66 96.63 4,557,200 96.97 94.80
15-09-11 95.47 97.42 95.26 6,656,300 97.41 95.23
15-09-10 94.96 95.85 94.75 6,210,800 95.25 93.11
15-09-09 97.29 97.39 95.22 5,129,400 95.43 93.29
15-09-08 96.31 96.88 95.49 5,771,100 96.78 94.61
15-09-04 95.05 95.58 94.31 4,429,100 94.85 92.72
15-09-03 96.80 97.43 95.58 6,313,900 96.01 93.86
Date Open High Low Vol Cls adjCls
15-09-02 95.63 96.12 94.55 6,908,100 96.04 93.89
15-09-01 92.77 94.28 92.60 7,308,400 93.47 91.37
15-08-31 95.77 95.88 94.85 5,086,600 95.02 92.89
15-08-28 96.05 96.66 95.79 5,606,000 96.25 94.09
15-08-27 95.88 97.37 95.57 10,187,100 97.33 94.32
15-08-26 92.93 95.20 91.47 16,439,800 95.15 92.20
15-08-25 95.47 95.48 91.03 11,468,800 91.21 88.39
15-08-24 91.58 95.88 87.50 15,074,800 92.87 89.99
15-08-21 99.38 99.39 97.13 10,980,000 97.13 94.12
Date Open High Low Vol Cls adjCls
15-08-20 100.73 101.00 99.74 6,668,000 99.76 96.67
15-08-19 100.45 101.88 100.19 5,989,000 101.10 97.97
15-08-18 100.00 101.44 100.00 4,257,300 100.76 97.64
15-08-17 99.00 100.91 98.92 5,204,100 100.66 97.54
15-08-14 99.05 99.56 98.72 3,185,600 99.27 96.20
15-08-13 98.07 99.82 97.99 4,636,400 99.37 96.29
15-08-12 98.27 98.43 97.23 4,167,100 98.28 95.24
15-08-11 98.69 99.16 98.40 3,585,000 98.81 95.75
15-08-10 99.49 99.95 98.87 3,994,500 99.39 96.31
Date Open High Low Vol Cls adjCls
15-08-07 99.29 99.42 98.45 3,463,700 98.92 95.86
15-08-06 99.72 100.18 99.21 6,740,200 99.35 96.27
15-08-05 99.83 100.14 99.26 3,560,600 99.80 96.71
15-08-04 99.47 99.52 98.77 2,842,100 99.14 96.07
15-08-03 100.00 100.18 99.02 4,427,300 99.42 96.34
15-07-31 99.65 101.10 99.30 7,647,000 99.86 96.77
15-07-30 97.59 99.34 97.59 5,372,500 99.17 96.10
15-07-29 97.48 98.39 97.00 6,006,500 98.21 95.17
15-07-28 96.48 97.42 96.32 4,863,000 97.33 94.32
Date Open High Low Vol Cls adjCls
15-07-27 96.00 96.75 95.70 5,818,600 96.04 93.07
15-07-24 97.41 97.41 96.09 5,554,600 96.10 93.12
15-07-23 98.90 99.00 96.15 10,380,700 97.09 94.08
15-07-22 97.71 98.25 97.43 5,392,600 97.58 94.56
15-07-21 97.60 97.72 96.96 4,206,700 97.32 94.31
15-07-20 97.78 98.21 97.40 4,947,000 97.49 94.47
15-07-17 97.70 98.22 97.00 6,429,800 97.50 94.48
15-07-16 99.11 99.11 97.21 7,696,200 97.86 94.83
15-07-15 98.15 99.63 97.85 7,572,500 99.07 96.00
Date Open High Low Vol Cls adjCls
15-07-14 98.12 99.05 97.96 5,746,100 98.78 95.72
15-07-13 98.00 98.51 97.70 4,578,700 98.43 95.38
15-07-10 97.25 97.78 96.95 5,179,200 97.65 94.63
15-07-09 96.64 97.27 96.44 5,482,500 96.49 93.50
15-07-08 95.65 96.59 95.65 4,914,300 95.84 92.87
15-07-07 95.93 96.78 95.24 4,794,400 96.68 93.69
15-07-06 95.89 96.28 95.25 3,852,500 95.65 92.69
15-07-02 96.13 96.60 95.58 3,250,900 96.17 93.19
15-07-01 95.10 95.82 94.73 4,446,200 95.76 92.79
Date Open High Low Vol Cls adjCls
15-06-30 95.93 96.30 94.54 6,656,000 95.07 92.13
15-06-29 96.62 97.23 95.42 8,412,800 95.44 92.48
15-06-26 96.13 97.35 95.93 6,039,500 97.29 94.28
15-06-25 96.70 96.91 95.78 4,322,300 95.79 92.82
15-06-24 96.75 97.45 96.64 3,927,100 96.64 93.65
15-06-23 97.59 97.96 97.12 4,541,700 97.18 94.17
15-06-22 96.31 97.03 96.14 3,893,300 96.87 93.87
15-06-19 96.39 97.14 95.98 8,279,300 96.08 93.11
15-06-18 95.69 96.63 95.28 5,101,000 96.17 93.19
Date Open High Low Vol Cls adjCls
15-06-17 94.54 95.52 94.54 3,941,000 95.22 92.27
15-06-16 94.25 94.67 94.10 3,094,800 94.63 91.70
15-06-15 94.74 95.00 94.02 5,861,800 94.30 91.38
15-06-12 95.42 95.55 95.00 3,702,400 95.06 92.12
15-06-11 95.50 96.33 95.50 4,203,900 95.59 92.63
15-06-10 95.02 95.63 94.81 4,828,600 95.30 92.35
15-06-09 95.52 95.56 94.49 7,770,900 94.73 91.80
15-06-08 96.00 96.04 95.25 4,594,600 95.32 92.37
15-06-05 95.93 96.09 95.47 3,959,300 95.54 92.58
Date Open High Low Vol Cls adjCls
15-06-04 96.30 96.97 96.01 4,702,800 96.31 93.33
15-06-03 96.38 97.07 95.97 4,165,700 96.52 93.53
15-06-02 96.30 96.97 95.81 4,430,300 96.29 93.31
15-06-01 95.84 96.91 95.84 4,919,200 96.22 93.24
15-05-29 97.59 97.77 95.84 6,439,100 95.93 92.96
15-05-28 98.00 98.21 96.20 10,204,000 96.48 93.49
15-05-27 98.97 99.22 98.20 8,129,500 98.66 94.78
15-05-26 98.85 99.20 98.04 7,123,100 98.46 94.59
15-05-22 99.15 99.48 98.84 4,559,500 98.99 95.10
Date Open High Low Vol Cls adjCls
15-05-21 99.89 99.96 99.06 4,729,500 99.28 95.38
15-05-20 100.88 100.98 99.42 6,185,100 100.11 96.17
15-05-19 98.09 101.08 97.65 10,809,200 100.68 96.72
15-05-18 97.97 98.25 97.62 4,100,800 98.02 94.17
15-05-15 97.74 99.04 97.54 7,607,200 98.04 94.19
15-05-14 97.66 97.87 97.28 4,744,000 97.71 93.87
15-05-13 98.07 98.49 97.28 6,526,900 97.35 93.52
15-05-12 97.39 98.35 96.92 4,848,100 97.95 94.10
15-05-11 98.07 98.39 97.15 4,123,700 97.51 93.68
Date Open High Low Vol Cls adjCls
15-05-08 98.19 99.15 97.79 7,543,100 98.23 94.37
15-05-07 96.27 97.33 96.12 5,018,900 96.78 92.98
15-05-06 96.10 96.66 95.88 6,614,500 96.39 92.60
15-05-05 96.39 96.47 95.57 7,637,000 96.13 92.35
15-05-04 96.57 98.63 96.05 8,426,300 96.13 92.35
15-05-01 96.73 97.97 96.73 6,280,300 97.80 93.96
15-04-30 96.65 97.37 96.41 8,300,300 96.55 92.75
15-04-29 96.58 97.67 96.07 5,697,200 97.02 93.21
15-04-28 96.27 96.89 95.78 4,357,400 96.83 93.02
Date Open High Low Vol Cls adjCls
15-04-27 98.74 98.94 96.26 7,282,700 96.44 92.65
15-04-24 96.99 99.08 96.84 7,741,300 98.74 94.86
15-04-23 97.44 97.52 96.56 6,336,500 97.00 93.19
15-04-22 97.00 99.35 96.24 19,254,300 97.84 93.99
15-04-21 96.19 96.55 94.54 5,981,700 94.87 91.14
15-04-20 95.00 96.26 95.00 4,382,400 96.18 92.40
15-04-17 95.13 95.35 94.46 6,933,600 94.88 91.15
15-04-16 96.37 97.44 95.51 5,071,700 95.63 91.87
15-04-15 97.00 97.55 96.28 6,604,400 96.44 92.65
Date Open High Low Vol Cls adjCls
15-04-14 97.16 97.74 96.97 4,961,100 97.58 93.74
15-04-13 97.41 97.75 97.07 5,197,900 97.44 93.61
15-04-10 96.90 97.95 96.56 5,937,800 97.80 93.96
15-04-09 96.85 97.43 96.21 4,790,000 96.55 92.75
15-04-08 96.73 97.50 95.98 4,445,200 96.85 93.04
15-04-07 96.24 96.79 96.10 4,443,700 96.35 92.56
15-04-06 95.75 96.82 95.45 4,501,300 96.28 92.50
15-04-02 95.96 96.24 94.71 6,614,300 95.83 92.06
15-04-01 96.81 97.02 96.00 7,484,800 96.29 92.50
Date Open High Low Vol Cls adjCls
15-03-31 97.82 98.43 97.44 5,617,000 97.44 93.61
15-03-30 97.43 98.32 97.37 4,074,500 97.88 94.03
15-03-27 97.36 97.85 96.77 4,642,400 96.96 93.15
15-03-26 97.60 97.97 96.20 10,445,800 97.64 93.80
15-03-25 99.03 99.61 98.11 6,030,500 98.14 94.28
15-03-24 98.46 99.84 98.07 7,549,900 99.36 95.45
15-03-23 96.80 99.12 96.80 9,232,000 98.62 94.74
15-03-20 96.32 97.72 96.12 10,014,000 97.05 93.23
15-03-19 96.86 97.01 95.98 3,615,400 95.98 92.21
Date Open High Low Vol Cls adjCls
15-03-18 96.01 97.24 95.33 5,831,000 97.00 93.19
15-03-17 96.90 97.15 95.99 4,530,700 96.17 92.39
15-03-16 96.93 97.47 96.74 4,772,200 97.15 93.33
15-03-13 96.24 97.05 95.75 5,152,800 96.35 92.56
15-03-12 95.42 96.44 95.28 8,765,100 96.25 92.47
15-03-11 96.30 96.77 94.94 9,391,100 94.96 91.23
15-03-10 96.91 97.12 96.10 7,838,900 96.29 92.50
15-03-09 96.81 98.25 96.81 8,460,300 97.71 93.87
15-03-06 98.27 98.99 96.96 9,677,900 97.13 93.31
Date Open High Low Vol Cls adjCls
15-03-05 99.01 99.92 98.46 9,438,800 99.11 95.21
15-03-04 99.81 100.48 99.18 9,179,400 100.25 96.31
15-03-03 99.97 100.44 99.55 8,149,700 99.74 95.82
15-03-02 98.90 101.09 98.31 12,363,300 100.00 96.07
15-02-27 99.17 99.30 98.49 7,552,500 98.90 95.01
15-02-26 97.43 99.88 97.00 16,098,800 99.51 95.60
15-02-25 94.91 99.31 94.86 16,751,600 98.66 93.96
15-02-24 94.08 95.33 93.69 5,643,600 94.98 90.46
15-02-23 94.12 94.41 93.95 5,682,000 94.31 89.82
Date Open High Low Vol Cls adjCls
15-02-20 94.16 94.49 93.56 8,155,000 94.19 89.71
15-02-19 94.50 94.55 93.74 6,312,200 94.19 89.71
15-02-18 94.23 94.79 94.00 5,617,500 94.58 90.08
15-02-17 95.12 95.39 94.09 5,972,000 94.35 89.86
15-02-13 95.40 95.85 94.93 6,762,200 95.65 91.10
15-02-12 94.05 95.60 93.77 7,910,100 95.09 90.56
15-02-11 94.16 94.33 93.30 5,153,900 94.21 89.73
15-02-10 93.33 94.23 92.97 4,697,600 94.02 89.55
15-02-09 93.30 93.45 92.54 8,203,000 92.72 88.31
Date Open High Low Vol Cls adjCls
15-02-06 94.15 94.48 93.65 4,597,900 93.99 89.52
15-02-05 94.10 94.83 94.00 5,564,100 94.34 89.85
15-02-04 93.50 94.43 93.50 6,464,800 94.05 89.57
15-02-03 92.64 93.98 92.45 7,373,000 93.92 89.45
15-02-02 92.05 92.66 91.43 6,751,400 92.51 88.11
15-01-30 92.65 93.30 92.31 12,385,400 92.44 88.04
15-01-29 91.50 93.50 91.26 19,146,900 93.27 88.83
15-01-28 89.74 89.82 88.77 6,921,300 88.78 84.56
15-01-27 89.96 90.31 89.56 6,640,800 89.57 85.31
Date Open High Low Vol Cls adjCls
15-01-26 89.39 90.70 89.29 7,753,300 90.67 86.36
15-01-23 90.92 91.64 89.43 11,496,000 89.56 85.30
15-01-22 90.62 90.97 89.84 7,536,400 90.89 86.56
15-01-21 90.16 90.46 89.54 8,682,200 90.34 86.04
15-01-20 91.64 91.88 90.23 6,967,300 90.80 86.48
15-01-16 91.05 91.69 90.74 6,927,000 91.49 87.14
15-01-15 91.54 92.35 90.97 5,737,500 91.38 87.03
15-01-14 91.45 92.05 91.12 7,745,500 91.54 87.18
15-01-13 93.95 94.44 92.42 5,971,200 92.83 88.41
Date Open High Low Vol Cls adjCls
15-01-12 93.53 93.81 92.60 3,989,600 93.01 88.58
15-01-09 93.97 93.97 92.78 4,283,300 93.21 88.77
15-01-08 94.23 94.98 94.05 5,476,700 94.36 89.87
15-01-07 93.26 94.05 92.86 6,400,300 94.01 89.54
15-01-06 92.67 93.81 91.88 6,484,100 92.40 88.00
15-01-05 93.30 93.68 92.22 6,211,900 92.23 87.84
15-01-02 94.13 95.00 93.05 6,019,700 93.26 88.82
14-12-31 93.75 94.80 93.57 4,589,300 93.70 89.24
14-12-30 94.85 95.00 94.07 3,257,700 94.25 89.76
Date Open High Low Vol Cls adjCls
14-12-29 94.32 95.46 94.27 4,183,200 95.04 90.52
14-12-26 94.10 94.93 93.95 3,875,000 94.78 90.27
14-12-24 94.22 94.54 93.74 1,729,700 93.83 89.36
14-12-23 94.36 94.82 94.01 3,590,000 94.22 89.74
14-12-22 93.28 94.02 93.03 5,342,200 93.89 89.42
14-12-19 93.51 94.32 92.95 10,284,300 93.22 88.78
14-12-18 92.28 93.74 91.65 11,277,100 93.67 89.21
14-12-17 88.93 92.05 88.50 14,010,000 91.65 87.29
14-12-16 88.07 90.75 87.62 15,106,700 88.72 84.50
Date Open High Low Vol Cls adjCls
14-12-15 90.96 91.10 88.25 10,121,600 88.46 84.25
14-12-12 90.66 91.39 90.43 8,691,000 90.62 86.31
14-12-11 90.09 91.15 90.02 8,972,700 90.97 86.64
14-12-10 91.04 91.29 89.51 12,020,800 90.00 85.72
14-12-09 91.30 92.00 91.01 10,066,800 91.36 87.01
14-12-08 93.41 97.50 92.23 11,792,700 92.61 88.20
14-12-05 95.78 96.61 95.65 6,209,300 96.31 91.73
14-12-04 95.39 95.99 95.14 5,149,300 95.66 91.11
14-12-03 94.80 95.57 94.78 5,316,700 95.50 90.96
Date Open High Low Vol Cls adjCls
14-12-02 95.21 97.00 94.76 10,370,000 95.11 90.58
14-12-01 96.15 96.94 95.64 5,273,700 95.78 91.22
14-11-28 95.98 97.40 95.97 3,442,900 96.81 92.20
14-11-26 96.36 96.39 95.92 3,667,800 96.22 91.64
14-11-25 97.20 97.34 96.85 5,368,900 97.00 91.57
14-11-24 96.83 97.42 96.53 5,222,500 97.17 91.73
14-11-21 97.47 97.50 96.42 5,483,700 96.68 91.27
14-11-20 96.54 97.30 96.50 4,551,600 96.64 91.23
14-11-19 96.74 97.30 96.43 6,631,300 96.56 91.16
Date Open High Low Vol Cls adjCls
14-11-18 96.04 96.95 95.37 6,258,600 96.41 91.02
14-11-17 96.06 96.08 95.60 3,596,500 95.97 90.60
14-11-14 95.38 97.18 95.27 7,793,400 96.21 90.83
14-11-13 95.50 96.22 95.18 4,099,800 95.48 90.14
14-11-12 94.93 95.38 94.83 2,725,700 95.33 90.00
14-11-11 95.22 95.42 94.93 3,429,000 95.14 89.82
14-11-10 95.56 95.69 94.98 5,123,900 95.11 89.79
14-11-07 94.40 95.10 94.06 4,674,600 95.10 89.78
14-11-06 94.74 94.93 94.42 3,597,300 94.66 89.37
Date Open High Low Vol Cls adjCls
14-11-05 95.00 95.07 94.39 4,123,800 94.64 89.35
14-11-04 93.93 94.63 93.77 5,802,200 94.47 89.19
14-11-03 93.78 93.78 93.02 4,064,900 93.61 88.37
14-10-31 93.90 94.01 92.83 6,795,900 93.73 88.49
14-10-30 92.57 93.39 92.49 3,965,500 93.38 88.16
14-10-29 92.65 93.12 92.00 5,295,900 92.73 87.54
14-10-28 92.48 92.60 91.69 5,083,000 92.60 87.42
14-10-27 91.52 92.09 91.50 4,071,100 92.01 86.86
14-10-24 90.70 91.79 90.55 5,256,600 91.67 86.54
Date Open High Low Vol Cls adjCls
14-10-23 91.84 92.10 90.88 5,966,700 91.02 85.93
14-10-22 90.70 91.51 90.60 6,455,600 90.94 85.85
14-10-21 89.95 91.45 89.70 11,422,200 91.01 85.92
14-10-20 90.96 91.59 90.71 5,403,200 91.59 86.47
14-10-17 90.41 91.14 89.64 7,074,500 91.04 85.95
14-10-16 89.39 90.29 89.34 7,526,400 89.91 84.88
14-10-15 90.49 90.98 89.57 10,468,500 90.44 85.38
14-10-14 90.81 91.74 90.63 5,539,500 91.10 86.00
14-10-13 92.13 92.42 90.66 6,173,800 90.73 85.66
Date Open High Low Vol Cls adjCls
14-10-10 92.76 93.45 92.30 5,844,900 92.30 87.14
14-10-09 93.77 94.00 92.71 5,068,600 92.72 87.53
14-10-08 93.08 93.95 92.81 5,586,600 93.83 88.58
14-10-07 93.51 93.54 92.80 6,093,800 92.81 87.62
14-10-06 94.36 94.43 93.69 4,278,600 93.84 88.59
14-10-03 95.29 95.29 94.51 3,948,600 94.86 89.55
14-10-02 94.03 94.60 94.00 4,116,000 94.12 88.86
14-10-01 94.37 95.08 94.01 5,334,600 94.19 88.92
14-09-30 96.23 96.36 94.34 10,036,400 94.81 89.51
Date Open High Low Vol Cls adjCls
14-09-29 94.26 97.30 93.98 16,489,100 96.22 90.84
14-09-26 94.05 94.88 94.02 3,454,400 94.70 89.40
14-09-25 94.94 95.31 94.06 4,569,100 94.16 88.89
14-09-24 93.70 95.32 93.66 7,817,900 95.00 89.69
14-09-23 93.70 94.15 93.44 4,702,700 93.51 88.28
14-09-22 94.12 94.47 93.82 4,875,700 93.93 88.68
14-09-19 93.95 94.93 93.80 9,043,100 94.36 89.08
14-09-18 93.43 93.90 93.26 5,488,900 93.48 88.25
14-09-17 93.68 93.83 93.18 5,738,600 93.53 88.30
Date Open High Low Vol Cls adjCls
14-09-16 93.27 94.11 93.25 5,826,200 93.75 88.51
14-09-15 93.26 93.91 93.25 6,255,000 93.47 88.24
14-09-12 92.94 93.84 92.82 8,033,100 93.34 88.12
14-09-11 92.94 93.29 92.42 5,960,100 92.96 87.76
14-09-10 90.84 93.06 90.53 12,031,400 93.00 87.80
14-09-09 92.60 92.70 90.96 9,795,200 91.09 85.99
14-09-08 92.80 92.82 92.20 5,251,900 92.50 87.33
14-09-05 93.10 93.12 92.80 4,004,600 93.07 87.86
14-09-04 93.02 93.23 92.80 4,849,800 93.01 87.81
Date Open High Low Vol Cls adjCls
14-09-03 93.27 93.49 93.04 4,855,300 93.14 87.93
14-09-02 93.24 93.70 92.69 6,727,100 92.80 87.61
14-08-29 94.20 94.20 93.51 4,635,100 93.72 88.48
14-08-28 93.65 94.76 93.51 5,492,400 94.14 88.87
14-08-27 94.23 94.68 93.60 9,027,300 94.65 88.59
14-08-26 94.39 94.79 94.05 6,392,400 94.11 88.09
14-08-25 94.85 95.37 94.41 4,614,300 94.44 88.39
14-08-22 94.53 94.86 94.27 3,586,900 94.45 88.40
14-08-21 94.31 94.76 94.24 5,981,600 94.53 88.48
Date Open High Low Vol Cls adjCls
14-08-20 94.45 94.66 94.00 4,150,400 94.19 88.16
14-08-19 94.60 94.75 94.26 3,331,700 94.45 88.40
14-08-18 94.15 94.74 93.93 4,398,800 94.25 88.22
14-08-15 94.07 94.47 93.41 4,281,300 93.79 87.79
14-08-14 93.65 93.89 93.26 5,644,500 93.66 87.66
14-08-13 93.75 94.32 93.55 3,599,900 93.96 87.95
14-08-12 93.43 93.65 93.15 3,235,900 93.56 87.57
14-08-11 93.73 93.92 93.46 4,288,400 93.53 87.54
14-08-08 93.07 93.84 92.92 6,505,900 93.55 87.56
Date Open High Low Vol Cls adjCls
14-08-07 93.82 94.00 93.24 3,261,100 93.31 87.34
14-08-06 93.39 93.95 93.36 3,728,000 93.47 87.49
14-08-05 94.00 94.30 93.35 5,494,800 93.43 87.45
14-08-04 94.30 94.35 93.52 7,652,700 94.31 88.27
14-08-01 94.30 94.73 94.20 4,576,400 94.30 88.26
14-07-31 95.22 95.36 94.56 6,826,000 94.56 88.51
14-07-30 96.19 96.34 95.57 6,049,800 95.95 89.81
14-07-29 95.89 96.42 95.71 6,712,700 95.82 89.69
14-07-28 95.50 95.97 95.39 4,863,100 95.78 89.65
Date Open High Low Vol Cls adjCls
14-07-25 95.36 95.85 95.32 4,992,500 95.72 89.59
14-07-24 95.48 95.62 95.27 7,781,700 95.35 89.25
14-07-23 95.51 95.82 94.82 9,483,200 95.35 89.25
14-07-22 95.39 96.85 95.10 12,398,100 96.27 90.11
14-07-21 98.52 98.63 97.55 6,510,600 97.55 91.31
14-07-18 98.64 99.09 98.13 4,044,900 98.99 92.65
14-07-17 98.96 99.09 98.35 4,099,100 98.37 92.07
14-07-16 99.65 99.80 98.76 7,128,700 99.27 92.92
14-07-15 100.32 100.37 99.86 3,787,000 100.30 93.88
Date Open High Low Vol Cls adjCls
14-07-14 100.69 100.73 100.30 4,159,900 100.47 94.04
14-07-11 100.66 100.81 100.03 2,812,500 100.37 93.94
14-07-10 100.22 101.05 100.16 3,274,900 100.58 94.14
14-07-09 100.30 101.25 100.26 5,604,900 101.07 94.60
14-07-08 99.79 100.57 99.73 3,115,100 100.09 93.68
14-07-07 100.75 100.75 99.82 3,951,700 100.17 93.76
14-07-03 101.32 101.32 100.74 2,295,800 100.98 94.52
14-07-02 101.02 101.08 100.35 3,216,700 100.53 94.09
14-07-01 100.43 101.36 100.24 3,787,700 101.00 94.53
Date Open High Low Vol Cls adjCls
14-06-30 101.27 101.48 100.50 4,265,700 100.74 94.29
14-06-27 101.25 101.67 101.15 2,785,500 101.46 94.97
14-06-26 101.61 101.89 101.07 2,783,200 101.51 95.01
14-06-25 101.09 101.90 101.03 3,662,000 101.61 95.11
14-06-24 101.84 102.18 101.41 4,586,400 101.47 94.97
14-06-23 101.64 101.99 101.51 2,919,000 101.91 95.39
14-06-20 102.20 102.30 101.66 5,418,100 101.92 95.40
14-06-19 101.04 102.03 101.04 3,372,200 101.91 95.39
14-06-18 101.74 101.79 100.91 5,441,200 101.35 94.86
Date Open High Low Vol Cls adjCls
14-06-17 100.91 101.84 100.82 6,479,700 101.27 94.79
14-06-16 100.42 101.17 100.24 4,038,600 101.10 94.63
14-06-13 99.41 100.59 99.41 4,014,600 100.49 94.06
14-06-12 100.41 101.01 99.54 5,609,100 99.76 93.37
14-06-11 100.74 100.96 100.33 6,606,100 100.42 93.99
14-06-10 101.61 101.61 100.68 5,961,200 100.88 94.42
14-06-09 101.59 102.00 101.18 3,802,600 101.38 94.89
14-06-06 102.41 102.62 101.78 2,955,500 101.96 95.43
14-06-05 102.34 102.60 101.75 2,407,800 102.45 95.89
Date Open High Low Vol Cls adjCls
14-06-04 101.36 102.47 101.27 3,589,200 102.44 95.88
14-06-03 101.64 102.00 101.41 3,363,500 101.45 94.96
14-06-02 101.39 102.50 101.32 3,001,400 102.03 95.50
14-05-30 101.25 101.46 100.71 4,232,800 101.43 94.94
14-05-29 101.27 101.49 100.87 4,123,700 101.34 94.85
14-05-28 101.84 102.04 100.87 8,930,700 101.30 94.06
14-05-27 102.20 102.90 102.07 5,093,200 102.36 95.04
14-05-23 102.52 102.85 101.77 4,174,300 102.00 94.71
14-05-22 102.65 102.98 102.23 3,376,000 102.45 95.13
Date Open High Low Vol Cls adjCls
14-05-21 101.71 102.58 101.55 2,735,600 102.56 95.23
14-05-20 102.05 102.44 101.44 3,123,700 101.53 94.27
14-05-19 102.81 102.83 101.74 3,859,800 102.09 94.79
14-05-16 102.55 103.39 102.35 5,081,000 103.14 95.77
14-05-15 102.78 103.00 102.15 3,810,800 102.50 95.17
14-05-14 103.69 103.78 102.54 3,826,300 103.03 95.66
14-05-13 103.32 103.62 102.50 3,955,400 103.53 96.13
14-05-12 102.95 103.33 102.79 3,817,400 102.86 95.51
14-05-09 101.85 102.95 101.82 3,649,400 102.93 95.57
Date Open High Low Vol Cls adjCls
14-05-08 102.00 102.18 101.43 3,384,500 101.95 94.66
14-05-07 101.26 102.11 100.95 4,322,600 101.96 94.67
14-05-06 101.06 101.30 100.80 3,075,100 100.95 93.73
14-05-05 101.38 101.38 100.59 3,483,500 101.14 93.91
14-05-02 101.11 102.28 100.99 4,934,000 101.43 94.18
14-05-01 100.68 101.04 100.33 3,531,400 100.96 93.74
14-04-30 101.55 101.76 101.04 4,519,800 101.38 94.13
14-04-29 100.21 101.78 99.81 6,626,100 101.50 94.24
14-04-28 100.98 101.18 99.65 7,444,500 100.31 93.14
Date Open High Low Vol Cls adjCls
14-04-25 99.85 100.75 99.39 5,047,100 100.73 93.53
14-04-24 99.52 100.10 99.13 4,764,900 99.84 92.70
14-04-23 99.35 99.99 99.01 4,179,100 99.13 92.04
14-04-22 100.02 100.27 98.89 8,934,300 99.32 92.22
14-04-21 99.80 100.39 99.25 6,357,000 99.67 92.54
14-04-17 100.73 101.00 100.25 4,545,200 100.25 93.08
14-04-16 101.00 101.12 100.49 3,532,700 100.83 93.62
14-04-15 100.70 100.94 100.07 5,882,400 100.83 93.62
14-04-14 99.66 100.16 99.32 6,155,900 100.11 92.95
Date Open High Low Vol Cls adjCls
14-04-11 99.15 99.73 99.06 6,553,600 99.29 92.19
14-04-10 98.55 99.85 98.16 8,873,000 99.43 92.32
14-04-09 98.08 98.54 97.90 3,669,500 98.35 91.32
14-04-08 96.98 98.22 96.52 5,579,500 98.08 91.07
14-04-07 97.58 98.24 96.57 5,994,600 97.01 90.07
14-04-04 97.77 98.42 97.39 5,409,000 97.87 90.87
14-04-03 98.03 98.11 97.35 2,575,700 97.66 90.68
14-04-02 98.15 98.23 97.34 3,701,200 97.59 90.61
14-04-01 98.10 98.52 97.63 4,494,000 97.90 90.90
Date Open High Low Vol Cls adjCls
14-03-31 97.44 98.45 97.30 4,853,300 98.03 91.02
14-03-28 96.27 97.44 96.21 4,344,100 97.24 90.29
14-03-27 95.77 96.36 95.52 3,756,000 96.16 89.28
14-03-26 96.04 96.57 95.84 4,127,000 95.84 88.99
14-03-25 96.44 96.49 95.83 4,929,800 95.91 89.05
14-03-24 96.09 96.74 95.99 6,393,000 96.18 89.30
14-03-21 97.22 97.40 95.47 12,625,800 95.47 88.64
14-03-20 95.94 96.95 95.81 4,242,600 96.60 89.69
14-03-19 97.27 97.29 95.78 5,556,900 96.10 89.23
Date Open High Low Vol Cls adjCls
14-03-18 97.80 97.99 97.22 3,269,500 97.31 90.35
14-03-17 98.14 98.20 97.46 5,554,300 97.60 90.62
14-03-14 97.33 97.89 97.01 5,510,700 97.58 90.60
14-03-13 98.90 98.90 97.01 5,480,200 97.37 90.41
14-03-12 98.41 99.07 98.15 6,701,700 98.71 91.65
14-03-11 95.94 98.92 95.71 16,354,400 98.78 91.72
14-03-10 95.26 95.68 94.97 4,388,900 95.20 88.39
14-03-07 95.74 95.79 94.97 3,724,000 95.50 88.67
14-03-06 95.06 95.67 94.75 4,362,900 95.58 88.75
Date Open High Low Vol Cls adjCls
14-03-05 95.34 95.61 94.94 3,913,300 95.02 88.23
14-03-04 95.25 95.27 94.86 4,655,200 94.98 88.19
14-03-03 94.24 94.80 94.00 5,149,300 94.32 87.58
14-02-28 95.11 95.46 94.86 5,104,700 95.15 88.35
14-02-27 95.24 95.41 94.65 4,179,600 95.08 88.28
14-02-26 96.63 96.74 95.71 4,265,900 95.89 88.28
14-02-25 96.46 96.72 95.89 4,233,600 96.62 88.95
14-02-24 96.43 96.94 96.24 4,472,200 96.50 88.84
14-02-21 96.04 97.00 96.04 5,284,300 96.45 88.80
Date Open High Low Vol Cls adjCls
14-02-20 95.66 96.11 95.49 2,975,000 95.75 88.15
14-02-19 95.78 96.66 95.46 4,505,500 95.55 87.97
14-02-18 96.03 96.57 95.54 5,454,200 96.02 88.40
14-02-14 95.30 95.97 95.11 3,532,900 95.78 88.18
14-02-13 94.69 95.58 94.50 3,617,900 95.46 87.89
14-02-12 95.44 95.67 94.79 4,268,900 94.89 87.36
14-02-11 95.06 95.84 94.83 5,343,500 95.34 87.78
14-02-10 95.75 95.93 94.52 6,968,200 94.86 87.33
14-02-07 95.09 95.95 94.62 6,591,200 95.92 88.31
Date Open High Low Vol Cls adjCls
14-02-06 93.87 95.19 93.69 5,356,900 94.94 87.41
14-02-05 92.80 93.84 92.22 4,958,900 93.58 86.16
14-02-04 92.86 93.47 92.59 6,300,400 93.09 85.70
14-02-03 94.54 94.74 92.91 6,904,700 93.02 85.64
14-01-31 93.05 94.55 92.95 5,972,500 94.17 86.70
14-01-30 93.39 94.00 92.93 4,987,400 93.80 86.36
14-01-29 93.96 94.30 92.87 8,013,500 93.15 85.76
14-01-28 94.33 94.64 94.10 3,682,800 94.18 86.71
14-01-27 94.29 94.68 93.92 6,607,600 94.07 86.61
Date Open High Low Vol Cls adjCls
14-01-24 94.73 95.96 94.39 6,944,800 94.43 86.94
14-01-23 94.55 95.95 94.50 7,146,000 95.32 87.76
14-01-22 95.07 95.32 94.69 4,976,400 94.88 87.35
14-01-21 95.36 95.96 95.01 6,462,700 95.08 87.54
14-01-17 96.02 96.13 94.77 5,975,300 94.93 87.40
14-01-16 95.40 96.30 95.19 5,058,000 96.06 88.44
14-01-15 95.49 95.67 95.15 3,560,600 95.46 87.89
14-01-14 94.81 95.40 94.80 3,842,200 95.22 87.67
14-01-13 95.83 95.83 94.59 5,753,200 94.83 87.31
Date Open High Low Vol Cls adjCls
14-01-10 95.83 96.22 95.64 5,512,200 95.80 88.20
14-01-09 96.24 96.35 95.25 7,709,000 95.46 87.89
14-01-08 95.55 95.71 95.00 7,669,800 95.41 87.84
14-01-07 96.38 97.08 96.13 4,881,800 96.38 88.73
14-01-06 96.62 96.62 95.52 5,022,700 95.85 88.25
14-01-03 96.90 97.03 96.50 2,965,300 96.54 88.88
14-01-02 96.81 97.03 96.26 2,925,800 96.41 88.76
13-12-31 96.95 97.08 96.63 2,560,900 97.03 89.33
13-12-30 96.88 97.15 96.79 2,293,000 97.01 89.31
Date Open High Low Vol Cls adjCls
13-12-27 96.87 97.28 96.80 1,987,100 96.91 89.22
13-12-26 96.77 96.91 96.63 1,978,300 96.84 89.16
13-12-24 96.14 96.75 96.14 1,155,900 96.54 88.88
13-12-23 96.72 96.95 96.05 3,296,300 96.30 88.66
13-12-20 95.46 96.51 95.34 8,039,500 96.51 88.85
13-12-19 95.88 96.30 94.93 5,476,500 95.14 87.59
13-12-18 94.66 95.95 94.57 5,526,800 95.93 88.32
13-12-17 95.44 95.58 94.27 4,460,300 94.38 86.89
13-12-16 94.97 95.78 94.90 4,868,100 95.45 87.88
Date Open High Low Vol Cls adjCls
13-12-13 94.19 94.62 94.05 3,277,500 94.44 86.95
13-12-12 95.40 95.68 94.04 5,719,900 94.10 86.63
13-12-11 95.51 95.72 95.17 5,194,500 95.26 87.70
13-12-10 95.69 95.70 95.07 4,190,600 95.43 87.86
13-12-09 96.13 96.50 95.45 5,056,100 95.72 88.13
13-12-06 95.94 96.95 95.90 5,811,200 96.80 89.12
13-12-05 95.37 95.82 95.20 5,076,500 95.43 87.86
13-12-04 95.66 96.13 95.36 4,951,300 95.71 88.12
13-12-03 96.75 96.75 96.07 4,851,900 96.38 88.73
Date Open High Low Vol Cls adjCls
13-12-02 97.29 97.29 96.33 4,810,000 96.51 88.85
13-11-29 97.25 97.60 97.08 2,920,300 97.37 89.64
13-11-27 97.62 97.66 96.95 3,501,500 97.06 89.36
13-11-26 98.80 99.09 98.15 5,517,400 98.20 89.66
13-11-25 98.75 99.27 98.65 20,420,800 98.92 90.32
13-11-22 97.84 98.51 97.37 16,495,500 98.27 89.73
13-11-21 97.80 98.09 97.59 12,884,800 97.70 89.21
13-11-20 97.57 98.05 97.18 3,815,100 97.54 89.06
13-11-19 97.52 98.29 97.36 3,836,600 97.98 89.46
Date Open High Low Vol Cls adjCls
13-11-18 96.90 97.79 96.90 4,966,700 97.65 89.16
13-11-15 97.45 97.71 96.40 7,096,800 96.92 88.49
13-11-14 98.18 98.70 97.18 6,594,200 97.56 89.08
13-11-13 97.47 98.12 97.31 4,164,800 98.11 89.58
13-11-12 97.07 97.76 96.85 3,845,000 97.66 89.17
13-11-11 96.83 97.49 96.80 2,573,800 97.09 88.65
13-11-08 97.17 97.30 96.32 5,052,400 97.01 88.58
13-11-07 97.96 98.09 96.78 4,921,000 97.20 88.75
13-11-06 97.66 98.19 97.47 4,365,900 97.90 89.39
Date Open High Low Vol Cls adjCls
13-11-05 97.38 97.75 97.02 4,338,200 97.41 88.94
13-11-04 97.26 97.50 96.83 5,023,900 97.31 88.85
13-11-01 96.52 97.50 96.52 5,127,300 97.24 88.79
13-10-31 96.20 96.70 96.11 4,271,300 96.52 88.13
13-10-30 96.17 96.45 95.73 3,404,300 96.03 87.68
13-10-29 95.62 96.10 95.30 3,975,100 96.05 87.70
13-10-28 94.69 95.72 94.68 3,836,400 95.37 87.08
13-10-25 94.78 94.95 94.36 3,055,900 94.78 86.54
13-10-24 94.41 94.81 94.24 3,640,900 94.68 86.45
Date Open High Low Vol Cls adjCls
13-10-23 95.08 95.20 93.93 4,581,200 94.21 86.02
13-10-22 94.68 95.49 94.21 5,144,000 95.12 86.85
13-10-21 93.70 94.85 93.24 9,137,700 94.59 86.37
13-10-18 95.70 95.70 94.52 7,286,100 95.20 86.92
13-10-17 95.19 95.52 94.65 3,860,500 95.47 87.17
13-10-16 94.30 95.24 94.14 4,708,700 95.22 86.94
13-10-15 93.99 94.20 93.45 5,878,900 93.80 85.65
13-10-14 94.41 94.88 94.18 3,429,700 94.72 86.49
13-10-11 94.69 94.80 94.33 4,132,600 94.74 86.50
Date Open High Low Vol Cls adjCls
13-10-10 94.22 94.44 93.51 4,531,000 94.44 86.23
13-10-09 93.82 93.96 93.14 5,159,400 93.27 85.16
13-10-08 94.27 94.58 93.94 3,643,900 93.94 85.77
13-10-07 94.26 94.80 94.14 3,037,100 94.36 86.16
13-10-04 94.61 94.80 94.40 3,047,700 94.70 86.47
13-10-03 95.15 95.21 94.61 4,855,700 94.67 86.44
13-10-02 95.58 95.88 94.01 7,250,300 95.28 87.00
13-10-01 96.18 96.39 95.85 3,240,700 96.13 87.77
13-09-30 96.46 96.69 95.11 4,404,500 96.21 87.85
Date Open High Low Vol Cls adjCls
13-09-27 97.89 97.99 97.00 3,533,100 97.12 88.68
13-09-26 97.89 98.32 97.79 3,604,900 98.19 89.65
13-09-25 97.80 97.99 97.41 4,053,200 97.62 89.13
13-09-24 97.14 98.60 96.86 4,810,300 97.78 89.28
13-09-23 96.97 97.58 96.82 3,301,600 97.28 88.82
13-09-20 97.70 98.05 96.90 8,077,000 96.90 88.48
13-09-19 98.50 98.51 97.00 6,430,800 97.92 89.41
13-09-18 97.87 98.99 97.64 4,279,600 98.70 90.12
13-09-17 97.58 98.36 97.49 3,256,900 97.92 89.41
Date Open High Low Vol Cls adjCls
13-09-16 97.88 98.17 97.40 3,490,900 97.71 89.22
13-09-13 97.34 97.65 97.13 2,668,700 97.35 88.89
13-09-12 97.48 97.85 97.07 4,277,300 97.18 88.73
13-09-11 96.66 97.46 96.37 3,928,600 97.46 88.99
13-09-10 97.10 97.36 96.50 4,984,300 96.89 88.47
13-09-09 96.22 96.79 96.21 3,525,200 96.45 88.07
13-09-06 95.87 96.75 95.25 4,485,800 96.26 87.89
13-09-05 95.33 96.46 95.08 4,275,300 95.66 87.34
13-09-04 94.50 95.36 94.34 2,898,800 95.16 86.89
Date Open High Low Vol Cls adjCls
13-09-03 95.10 95.28 94.12 3,672,100 94.52 86.30
13-08-30 95.00 95.13 94.14 3,993,000 94.36 86.16
13-08-29 95.65 95.98 94.70 4,796,600 94.86 86.61
13-08-28 95.00 96.33 95.00 5,482,500 96.08 87.02
13-08-27 94.86 95.19 94.01 4,513,100 94.84 85.90
13-08-26 95.36 95.94 95.10 3,060,000 95.31 86.33
13-08-23 95.57 95.68 94.91 12,274,200 95.13 86.16
13-08-22 95.37 95.69 95.21 15,364,400 95.46 86.46
13-08-21 95.41 95.82 95.11 3,430,600 95.11 86.15
Date Open High Low Vol Cls adjCls
13-08-20 95.51 95.90 95.36 2,827,800 95.50 86.50
13-08-19 95.12 95.99 95.05 3,126,200 95.48 86.48
13-08-16 95.20 95.50 95.01 3,324,000 95.03 86.07
13-08-15 95.55 95.91 95.19 4,207,500 95.39 86.40
13-08-14 96.24 96.37 95.64 5,448,700 96.11 87.05
13-08-13 97.02 97.10 96.11 5,188,300 96.45 87.36
13-08-12 97.49 97.80 97.00 3,256,800 97.04 87.89
13-08-09 97.90 98.40 97.07 4,041,800 97.62 88.42
13-08-08 98.64 98.99 97.44 4,862,300 98.04 88.80
Date Open High Low Vol Cls adjCls
13-08-07 98.60 98.99 98.27 3,256,400 98.33 89.06
13-08-06 99.33 99.40 98.37 3,507,200 98.69 89.39
13-08-05 99.01 99.44 98.83 3,326,400 99.31 89.95
13-08-02 98.81 99.20 98.45 3,224,300 99.20 89.85
13-08-01 98.62 99.24 98.32 3,954,600 99.00 89.67
13-07-31 98.32 98.54 97.63 5,343,000 98.08 88.84
13-07-30 98.00 98.54 97.84 4,127,400 98.37 89.10
13-07-29 97.96 98.03 97.39 3,592,500 97.87 88.65
13-07-26 97.25 98.08 96.92 4,561,600 98.03 88.79
Date Open High Low Vol Cls adjCls
13-07-25 96.67 97.59 96.56 4,208,100 97.49 88.30
13-07-24 97.21 97.40 96.30 5,197,900 96.66 87.55
13-07-23 97.55 97.72 96.68 6,989,300 96.76 87.64
13-07-22 97.75 97.93 97.06 13,209,600 97.58 88.38
13-07-19 100.20 100.41 99.53 4,508,300 100.27 90.82
13-07-18 100.48 100.77 99.99 3,401,600 100.18 90.74
13-07-17 100.05 100.35 99.30 5,377,400 100.10 90.67
13-07-16 100.18 101.12 99.47 4,406,200 100.88 91.37
13-07-15 101.60 101.73 100.70 4,480,700 100.75 91.25
Date Open High Low Vol Cls adjCls
13-07-12 100.59 101.81 100.50 4,766,800 101.58 92.01
13-07-11 100.75 100.96 99.76 4,064,100 100.79 91.29
13-07-10 100.15 100.36 99.40 3,532,400 99.98 90.56
13-07-09 100.24 100.37 99.20 4,120,100 99.99 90.57
13-07-08 100.28 100.50 99.55 4,064,300 99.88 90.47
13-07-05 100.69 100.84 99.25 3,933,900 99.86 90.45
13-07-03 99.95 100.56 99.71 1,676,300 100.35 90.89
13-07-02 99.82 100.50 99.39 3,850,500 99.93 90.51
13-07-01 99.35 100.30 99.26 4,053,500 99.82 90.41
Date Open High Low Vol Cls adjCls
13-06-28 99.51 100.11 98.93 5,386,400 99.00 89.67
13-06-27 99.45 99.82 99.13 4,497,100 99.65 90.26
13-06-26 98.36 99.14 98.04 3,585,500 98.84 89.52
13-06-25 97.91 97.99 97.14 3,211,300 97.52 88.33
13-06-24 96.54 97.71 96.02 4,244,500 97.29 88.12
13-06-21 97.36 97.75 96.89 7,227,000 97.23 88.07
13-06-20 98.37 98.68 96.62 5,550,100 96.79 87.67
13-06-19 99.71 100.07 98.53 3,518,200 98.81 89.50
13-06-18 98.98 100.04 98.95 3,340,100 99.75 90.35
Date Open High Low Vol Cls adjCls
13-06-17 99.30 99.69 98.30 4,884,800 98.74 89.43
13-06-14 98.83 99.42 98.23 3,351,100 98.42 89.14
13-06-13 98.10 99.07 97.87 2,927,800 98.88 89.56
13-06-12 98.74 99.10 98.07 4,485,200 98.24 88.98
13-06-11 99.02 99.49 98.07 4,812,800 98.23 88.97
13-06-10 99.80 100.18 99.12 5,718,400 99.53 90.15
13-06-07 97.06 98.69 97.00 5,036,800 98.28 89.02
13-06-06 96.39 96.83 95.16 5,817,300 96.68 87.57
13-06-05 98.13 98.16 96.12 5,394,800 96.42 87.33
Date Open High Low Vol Cls adjCls
13-06-04 98.01 98.68 97.64 4,902,300 98.37 89.10
13-06-03 96.77 97.99 96.57 4,224,000 97.96 88.73
13-05-31 96.89 97.71 96.56 5,443,400 96.57 87.47
13-05-30 98.42 98.59 96.79 8,028,900 97.07 87.92
13-05-29 100.64 100.64 98.28 8,770,700 99.05 89.02
13-05-28 101.06 101.94 100.88 14,083,800 101.24 90.99
13-05-24 100.66 100.66 99.73 13,161,000 100.29 90.13
13-05-23 101.14 101.51 100.35 13,743,100 101.03 90.80
13-05-22 102.18 102.40 101.41 4,648,200 101.74 91.43
Date Open High Low Vol Cls adjCls
13-05-21 101.65 102.62 101.42 4,078,600 102.14 91.79
13-05-20 101.24 101.94 101.24 2,233,100 101.54 91.25
13-05-17 101.10 101.90 100.80 4,015,300 101.54 91.25
13-05-16 101.58 101.78 100.84 4,251,800 101.12 90.88
13-05-15 101.30 102.03 101.30 3,402,600 101.95 91.62
13-05-14 100.48 101.49 100.44 3,810,800 101.20 90.95
13-05-13 100.02 100.70 99.80 3,154,100 100.38 90.21
13-05-10 99.95 100.20 99.40 5,036,900 100.20 90.05
13-05-09 100.78 101.23 99.46 10,628,500 99.69 89.59
Date Open High Low Vol Cls adjCls
13-05-08 102.28 102.28 100.76 5,228,800 100.95 90.72
13-05-07 102.09 102.52 101.79 4,304,200 102.29 91.93
13-05-06 102.76 102.80 102.05 3,314,200 102.07 91.73
13-05-03 102.92 103.34 102.55 4,109,400 102.92 92.49
13-05-02 101.46 102.34 101.12 3,821,100 102.06 91.72
13-05-01 101.98 102.44 101.33 2,720,100 101.38 91.11
13-04-30 102.27 102.36 101.56 4,205,200 102.14 91.79
13-04-29 101.56 102.52 101.15 3,417,700 102.18 91.83
13-04-26 100.83 100.99 100.40 3,113,600 100.89 90.67
Date Open High Low Vol Cls adjCls
13-04-25 101.27 101.63 100.85 3,529,400 100.94 90.72
13-04-24 100.09 101.24 100.09 4,593,000 101.02 90.79
13-04-23 99.27 100.24 99.21 5,753,500 99.76 89.65
13-04-22 99.35 99.66 98.38 5,620,500 99.32 89.26
13-04-19 100.58 101.44 99.45 8,227,700 99.92 89.80
13-04-18 102.08 102.23 100.10 5,696,900 101.91 91.59
13-04-17 102.56 103.11 102.00 4,191,500 102.54 92.15
13-04-16 102.40 103.05 102.02 3,199,300 103.04 92.60
13-04-15 103.14 103.44 102.13 5,643,600 102.15 91.80
Date Open High Low Vol Cls adjCls
13-04-12 101.50 103.70 101.50 5,714,000 103.59 93.10
13-04-11 101.34 102.47 101.34 4,049,400 101.99 91.66
13-04-10 101.12 101.74 101.01 3,159,400 101.49 91.21
13-04-09 101.50 101.50 100.57 3,690,400 101.06 90.82
13-04-08 101.08 101.50 100.85 4,163,600 101.50 91.22
13-04-05 100.17 101.47 99.81 5,693,000 101.42 91.15
13-04-04 99.54 100.81 99.53 5,860,600 100.63 90.44
13-04-03 100.21 100.50 99.06 4,454,400 99.25 89.20
13-04-02 99.40 100.42 99.03 5,136,800 100.26 90.10
Date Open High Low Vol Cls adjCls
13-04-01 99.41 99.68 98.85 3,155,800 99.05 89.02
13-03-28 98.88 99.78 98.67 3,954,700 99.69 89.59
13-03-27 98.19 99.29 98.18 4,401,700 98.90 88.88
13-03-26 98.35 98.67 98.26 4,434,000 98.50 88.52
13-03-25 99.46 99.60 98.12 4,932,500 98.24 88.29
13-03-22 98.52 99.62 98.52 4,160,000 99.27 89.21
13-03-21 98.50 98.88 98.42 3,523,400 98.53 88.55
13-03-20 98.59 98.90 98.59 3,534,900 98.77 88.77
13-03-19 98.78 98.99 98.20 4,648,500 98.40 88.43
Date Open High Low Vol Cls adjCls
13-03-18 98.95 99.34 98.21 3,934,500 98.57 88.59
13-03-15 98.97 99.70 98.82 6,388,000 99.67 89.57
13-03-14 99.36 99.38 98.90 3,649,900 99.31 89.25
13-03-13 98.74 99.47 98.54 3,896,600 99.38 89.31
13-03-12 98.86 98.87 98.53 3,856,000 98.76 88.76
13-03-11 98.46 98.89 98.28 4,853,400 98.89 88.87
13-03-08 98.13 98.95 98.03 8,838,100 98.71 88.71
13-03-07 96.64 97.16 96.64 4,566,400 97.09 87.26
13-03-06 95.95 96.82 95.93 5,052,000 96.81 87.00
Date Open High Low Vol Cls adjCls
13-03-05 95.54 96.10 95.33 5,643,000 95.81 86.11
13-03-04 95.60 95.67 94.87 4,636,900 95.07 85.44
13-03-01 95.68 95.82 94.96 3,823,200 95.68 85.99
13-02-28 95.71 96.22 95.51 3,967,600 95.90 86.19
13-02-27 95.36 95.95 95.11 4,326,800 95.73 86.03
13-02-26 96.35 96.57 96.05 6,451,100 96.22 85.78
13-02-25 95.38 96.78 95.26 9,028,000 96.14 85.71
13-02-22 94.27 95.25 93.85 4,421,300 95.25 84.92
13-02-21 93.44 94.45 93.30 4,424,600 94.14 83.93
Date Open High Low Vol Cls adjCls
13-02-20 93.93 94.48 93.75 4,023,800 93.91 83.72
13-02-19 94.14 94.49 93.77 4,401,900 93.85 83.67
13-02-15 93.81 94.31 93.21 5,094,100 93.90 83.71
13-02-14 93.86 93.89 93.19 5,360,900 93.56 83.41
13-02-13 94.64 94.75 93.48 6,663,100 94.00 83.80
13-02-12 95.05 95.34 94.81 4,526,900 95.10 84.78
13-02-11 94.75 95.31 94.60 3,557,600 95.17 84.85
13-02-08 94.39 95.48 94.36 5,331,600 94.87 84.58
13-02-07 95.03 95.06 94.07 5,619,600 94.63 84.36
Date Open High Low Vol Cls adjCls
13-02-06 94.49 95.33 94.41 4,482,700 95.07 84.76
13-02-05 94.59 95.54 94.51 4,952,800 94.91 84.61
13-02-04 95.40 95.79 94.50 5,933,300 94.60 84.34
13-02-01 95.58 96.32 95.50 5,481,100 95.95 85.54
13-01-31 94.60 95.29 94.46 5,740,500 95.29 84.95
13-01-30 94.88 95.10 94.43 4,657,600 94.67 84.40
13-01-29 94.15 94.99 94.05 4,929,700 94.92 84.62
13-01-28 93.94 94.58 93.64 4,564,600 94.36 84.12
13-01-25 93.31 93.94 93.28 5,461,600 93.72 83.55
Date Open High Low Vol Cls adjCls
13-01-24 93.58 93.60 93.02 5,157,200 93.31 83.19
13-01-23 93.45 93.75 92.25 9,368,000 93.48 83.34
13-01-22 92.15 93.33 91.81 6,967,300 92.95 82.87
13-01-18 92.07 92.30 91.85 5,579,900 92.26 82.25
13-01-17 91.45 92.10 91.31 4,044,600 91.76 81.81
13-01-16 91.13 91.32 90.91 2,925,800 91.10 81.22
13-01-15 91.11 91.63 90.86 3,910,400 91.51 81.58
13-01-14 91.76 92.12 91.43 3,828,100 91.53 81.60
13-01-11 91.94 91.98 91.05 3,692,600 91.73 81.78
Date Open High Low Vol Cls adjCls
13-01-10 91.35 91.64 91.03 4,393,300 91.40 81.48
13-01-09 90.80 91.24 90.36 4,822,100 90.81 80.96
13-01-08 90.54 90.96 89.97 6,285,200 90.94 81.07
13-01-07 89.77 91.05 89.25 5,820,900 90.91 81.05
13-01-04 90.62 90.79 89.67 5,374,100 89.85 80.10
13-01-03 90.31 90.70 90.16 5,473,500 90.63 80.80
13-01-02 89.40 90.35 89.33 7,377,200 90.12 80.34
12-12-31 87.42 88.25 86.81 6,236,600 88.21 78.64
12-12-28 88.24 88.54 87.47 3,725,600 87.58 78.08
Date Open High Low Vol Cls adjCls
12-12-27 88.90 89.13 87.76 4,576,600 88.72 79.10
12-12-26 89.12 89.37 88.39 3,054,000 88.74 79.11
12-12-24 89.59 89.69 89.10 2,375,000 89.29 79.60
12-12-21 89.65 90.19 89.11 10,730,000 90.18 80.40
12-12-20 89.97 90.12 89.45 4,298,900 90.04 80.27
12-12-19 90.73 90.85 89.70 5,152,900 89.71 79.98
12-12-18 89.99 90.80 89.92 5,340,500 90.52 80.70
12-12-17 89.14 89.93 89.01 5,956,500 89.91 80.16
12-12-14 88.84 89.39 88.50 4,364,600 88.88 79.24
Date Open High Low Vol Cls adjCls
12-12-13 89.27 89.73 88.93 4,639,700 89.17 79.50
12-12-12 89.87 89.99 89.20 4,219,500 89.31 79.62
12-12-11 89.76 89.81 89.00 7,333,000 89.62 79.90
12-12-10 89.97 90.17 89.01 9,276,400 89.41 79.71
12-12-07 89.09 89.14 88.20 8,086,500 88.48 78.88
12-12-06 87.11 88.39 87.10 6,580,200 88.09 78.53
12-12-05 87.43 87.97 86.73 5,349,700 86.97 77.54
12-12-04 86.64 87.38 86.27 6,109,700 87.20 77.74
12-12-03 87.42 87.43 86.76 6,638,100 87.06 77.62
Date Open High Low Vol Cls adjCls
12-11-30 86.08 87.31 85.95 7,369,800 87.04 77.60
12-11-29 86.44 86.98 86.10 4,873,900 86.49 77.11
12-11-28 85.91 86.66 85.69 7,155,400 86.52 76.45
12-11-27 86.24 86.46 85.82 4,633,200 85.92 75.92
12-11-26 86.53 86.67 85.80 5,619,200 86.24 76.20
12-11-23 86.77 87.07 86.56 2,474,400 87.05 76.92
12-11-21 86.06 86.26 85.29 3,900,700 86.01 76.00
12-11-20 85.17 86.17 85.10 5,822,800 85.68 75.71
12-11-19 84.54 85.05 84.37 5,559,800 85.04 75.14
Date Open High Low Vol Cls adjCls
12-11-16 84.17 84.39 83.31 6,909,300 84.12 74.33
12-11-15 84.39 84.74 83.61 7,639,100 84.05 74.26
12-11-14 84.85 85.61 84.18 8,157,000 84.62 74.77
12-11-13 84.76 85.28 84.52 4,842,300 84.64 74.79
12-11-12 84.95 85.30 84.60 4,101,900 84.88 75.00
12-11-09 84.47 85.10 84.05 11,030,400 84.74 74.87
12-11-08 86.39 87.00 84.96 11,398,400 85.13 75.22
12-11-07 87.81 87.98 86.70 5,971,900 86.86 76.75
12-11-06 87.74 88.13 87.63 5,581,600 87.97 77.73
Date Open High Low Vol Cls adjCls
12-11-05 86.97 87.63 86.70 5,039,100 87.46 77.28
12-11-02 87.35 87.90 86.76 7,908,400 86.86 76.75
12-11-01 87.00 87.10 86.40 7,374,900 86.80 76.69
12-10-31 87.48 87.54 86.37 6,899,300 86.80 76.69
12-10-26 87.46 87.56 86.62 7,684,500 86.71 76.62
12-10-25 87.78 87.79 86.97 4,978,800 87.33 77.16
12-10-24 88.45 88.45 87.09 6,498,000 87.28 77.12
12-10-23 88.02 88.38 87.32 7,763,800 87.96 77.72
12-10-22 88.86 89.08 87.85 8,142,400 88.45 78.15
Date Open High Low Vol Cls adjCls
12-10-19 90.07 90.25 88.55 19,495,400 88.72 78.39
12-10-18 93.67 93.75 92.61 6,817,600 92.86 82.05
12-10-17 93.96 94.16 93.25 5,623,700 93.68 82.77
12-10-16 93.97 94.09 93.64 4,678,900 94.09 83.14
12-10-15 92.78 93.74 92.65 5,630,700 93.50 82.61
12-10-12 92.57 92.70 92.35 3,411,100 92.51 81.74
12-10-11 92.66 93.00 92.36 4,274,400 92.36 81.61
12-10-10 92.94 93.37 92.36 6,712,100 92.40 81.64
12-10-09 91.46 92.60 91.42 7,048,900 92.11 81.39
Date Open High Low Vol Cls adjCls
12-10-08 90.97 91.65 90.81 3,894,900 91.54 80.88
12-10-05 91.49 91.56 90.70 4,166,200 91.00 80.41
12-10-04 90.90 91.19 90.59 4,478,300 91.03 80.43
12-10-03 91.10 91.25 90.27 6,337,400 90.35 79.83
12-10-02 92.17 92.23 90.72 5,979,500 90.93 80.34
12-10-01 92.11 92.50 91.89 4,939,800 91.99 81.28
12-09-28 92.01 92.01 90.40 9,523,600 91.75 81.07
12-09-27 93.38 93.63 93.12 3,840,400 93.27 82.41
12-09-26 92.89 93.35 92.88 4,392,000 93.20 82.35
Date Open High Low Vol Cls adjCls
12-09-25 93.91 94.00 92.82 4,714,600 92.86 82.05
12-09-24 93.33 93.92 93.16 3,722,000 93.71 82.80
12-09-21 93.63 93.91 93.39 7,247,700 93.71 82.80
12-09-20 92.78 93.20 92.75 3,981,400 93.15 82.31
12-09-19 93.24 93.45 92.76 3,979,900 92.83 82.02
12-09-18 92.04 93.10 92.00 5,272,900 93.08 82.24
12-09-17 91.75 92.43 91.72 5,294,600 92.14 81.41
12-09-14 91.87 92.12 91.47 6,395,000 91.70 81.02
12-09-13 90.54 91.89 90.54 5,666,500 91.57 80.91
Date Open High Low Vol Cls adjCls
12-09-12 91.47 91.65 90.61 5,363,400 90.82 80.25
12-09-11 91.87 92.10 91.17 5,595,500 91.20 80.58
12-09-10 90.95 91.50 90.90 5,008,200 91.30 80.67
12-09-07 91.08 91.08 90.42 4,889,600 91.02 80.42
12-09-06 89.59 90.79 89.56 5,925,100 90.67 80.11
12-09-05 89.30 89.46 88.85 3,597,800 89.06 78.69
12-09-04 89.51 89.51 88.71 4,287,000 89.05 78.68
12-08-31 89.04 89.86 88.90 6,063,800 89.49 79.07
12-08-30 88.84 89.02 88.60 4,567,900 88.70 78.37
Date Open High Low Vol Cls adjCls
12-08-29 89.09 89.81 89.01 4,292,200 89.65 78.59
12-08-28 89.44 89.75 88.96 4,428,700 89.14 78.15
12-08-27 89.13 89.82 89.01 4,313,800 89.54 78.50
12-08-24 88.21 89.00 88.10 3,508,000 88.92 77.95
12-08-23 88.66 88.95 88.13 3,005,900 88.25 77.37
12-08-22 88.63 88.80 88.26 4,269,000 88.55 77.63
12-08-21 88.26 89.00 88.05 4,414,200 88.52 77.60
12-08-20 87.17 88.22 87.16 4,823,500 88.17 77.30
12-08-17 87.68 87.86 87.28 6,704,300 87.36 76.59
Date Open High Low Vol Cls adjCls
12-08-16 87.94 88.05 87.44 5,568,000 87.46 76.67
12-08-15 88.27 88.39 87.75 4,346,200 87.81 76.98
12-08-14 88.07 88.28 87.92 3,828,200 88.12 77.25
12-08-13 88.46 88.48 87.72 4,308,100 87.90 77.06
12-08-10 87.25 88.23 87.20 5,747,400 88.20 77.32
12-08-09 87.58 87.96 87.09 6,023,500 87.15 76.40
12-08-08 86.87 87.98 86.15 14,424,800 87.53 76.74
12-08-07 89.71 90.12 88.97 5,341,900 89.01 78.03
12-08-06 89.77 90.43 89.50 3,490,200 89.69 78.63
Date Open High Low Vol Cls adjCls
12-08-03 90.17 90.36 89.29 4,873,000 89.59 78.54
12-08-02 89.07 89.69 88.56 4,332,700 89.59 78.54
12-08-01 89.49 89.85 89.30 4,133,600 89.43 78.40
12-07-31 89.11 89.76 88.81 4,596,900 89.36 78.34
12-07-30 89.32 89.67 89.12 4,431,600 89.33 78.31
12-07-27 89.34 89.69 88.65 5,932,500 89.19 78.19
12-07-26 89.19 89.47 88.59 4,517,500 89.00 78.02
12-07-25 88.36 88.46 87.84 4,262,200 88.04 77.18
12-07-24 89.16 89.47 87.62 7,036,800 88.06 77.20
Date Open High Low Vol Cls adjCls
12-07-23 89.22 89.85 88.25 12,127,900 88.94 77.97
12-07-20 92.09 92.29 91.40 7,269,800 91.58 80.29
12-07-19 92.59 93.32 92.05 7,430,800 92.76 81.32
12-07-18 91.44 92.23 91.00 5,962,700 92.22 80.85
12-07-17 91.99 92.35 91.21 3,753,800 91.89 80.56
12-07-16 92.15 92.27 91.50 3,601,300 91.65 80.35
12-07-13 92.27 92.69 92.07 6,163,500 92.29 80.91
12-07-12 89.27 92.50 89.19 11,741,900 91.93 80.59
12-07-11 90.68 90.81 89.00 6,230,300 89.53 78.49
Date Open High Low Vol Cls adjCls
12-07-10 90.03 90.87 89.65 6,615,500 90.25 79.12
12-07-09 89.64 89.95 89.33 3,785,000 89.80 78.73
12-07-06 89.22 89.93 89.11 4,533,200 89.66 78.60
12-07-05 88.79 89.98 88.70 5,794,300 89.30 78.29
12-07-03 88.21 88.73 87.95 4,597,000 88.58 77.66
12-07-02 88.41 88.41 87.65 5,088,100 88.08 77.22
12-06-29 89.08 89.19 88.06 6,364,700 88.53 77.61
12-06-28 88.02 88.26 87.38 4,922,600 88.18 77.31
12-06-27 89.26 89.50 88.04 5,940,300 88.33 77.44
Date Open High Low Vol Cls adjCls
12-06-26 88.57 89.43 88.55 4,488,500 89.10 78.11
12-06-25 88.00 88.33 87.70 4,524,400 88.12 77.25
12-06-22 88.19 88.59 87.98 5,325,400 88.35 77.45
12-06-21 89.09 89.15 87.53 5,762,200 87.64 76.83
12-06-20 89.59 89.67 88.16 7,917,500 88.65 77.72
12-06-19 89.97 90.25 89.21 7,601,600 89.60 78.55
12-06-18 90.60 90.62 89.92 6,343,400 90.24 79.11
12-06-15 90.14 90.76 89.73 9,516,800 90.50 79.34
12-06-14 88.49 89.92 88.12 7,646,300 89.72 78.66
Date Open High Low Vol Cls adjCls
12-06-13 86.95 88.94 86.88 8,838,500 87.97 77.12
12-06-12 87.00 87.59 86.67 7,762,000 87.51 76.72
12-06-11 88.98 89.05 86.59 9,511,900 86.59 75.91
12-06-08 86.40 88.27 85.92 12,060,100 87.75 76.93
12-06-07 89.60 89.78 88.01 8,321,500 88.38 77.48
12-06-06 87.92 88.66 87.44 5,936,000 88.66 77.73
12-06-05 86.22 87.41 86.01 7,237,300 87.08 76.34
12-06-04 86.60 86.78 86.01 7,035,200 86.32 75.68
12-06-01 87.47 88.13 86.50 10,832,500 86.71 76.02
Date Open High Low Vol Cls adjCls
12-05-31 89.89 90.26 89.26 6,816,400 89.34 78.32
12-05-30 90.40 90.52 89.85 5,375,600 90.11 78.38
12-05-29 91.41 91.73 90.26 5,380,300 90.90 79.07
12-05-25 91.65 91.80 90.81 3,681,300 91.05 79.20
12-05-24 91.86 92.11 90.83 5,010,000 91.53 79.62
12-05-23 90.97 91.57 90.67 4,236,500 91.48 79.58
12-05-22 91.96 91.96 91.00 5,063,400 91.34 79.45
12-05-21 90.01 91.32 89.89 6,622,500 91.27 79.39
12-05-18 90.21 91.11 89.69 7,990,700 89.85 78.16
Date Open High Low Vol Cls adjCls
12-05-17 91.28 91.58 89.50 9,094,100 89.62 77.96
12-05-16 91.12 91.69 90.98 4,949,100 91.43 79.53
12-05-15 90.99 91.74 90.85 4,890,300 91.01 79.17
12-05-14 91.54 91.69 90.66 6,050,000 90.88 79.05
12-05-11 91.69 92.60 91.67 5,366,500 91.90 79.94
12-05-10 92.70 92.73 91.73 7,129,500 91.87 79.92
12-05-09 92.99 93.09 91.56 8,975,700 91.93 79.97
12-05-08 93.90 94.87 92.97 12,379,500 93.55 81.38
12-05-07 95.73 96.03 95.20 5,089,700 95.51 83.08
Date Open High Low Vol Cls adjCls
12-05-04 96.85 96.85 95.75 4,688,500 95.87 83.39
12-05-03 97.47 97.58 96.79 3,935,200 97.04 84.41
12-05-02 96.90 97.71 96.90 4,348,300 97.51 84.82
12-05-01 97.23 98.01 97.13 5,297,900 97.20 84.55
12-04-30 97.61 97.75 97.09 4,507,200 97.45 84.77
12-04-27 96.23 97.53 95.80 7,373,300 97.38 84.71
12-04-26 94.94 96.07 94.94 4,741,200 95.83 83.36
12-04-25 95.15 95.24 94.78 5,699,600 95.22 82.83
12-04-24 95.01 95.45 94.15 6,223,800 94.59 82.28
Date Open High Low Vol Cls adjCls
12-04-23 95.78 95.93 94.85 5,217,500 95.19 82.80
12-04-20 96.91 97.77 95.65 11,021,200 95.94 83.46
12-04-19 97.16 97.24 94.13 13,939,100 95.28 82.88
12-04-18 97.02 97.98 97.02 5,388,700 97.34 84.67
12-04-17 96.92 97.58 96.91 7,592,700 97.11 84.47
12-04-16 97.09 97.90 96.32 6,236,300 96.58 84.01
12-04-13 97.52 97.80 96.96 5,223,700 96.97 84.35
12-04-12 98.72 98.75 97.35 5,763,900 97.64 84.93
12-04-11 98.29 98.73 97.50 6,366,600 98.56 85.73
Date Open High Low Vol Cls adjCls
12-04-10 98.78 98.78 97.31 7,581,600 97.67 84.96
12-04-09 97.74 99.50 97.64 6,712,700 98.88 86.01
12-04-05 97.13 98.66 97.07 5,469,400 98.62 85.79
12-04-04 98.25 98.57 97.15 7,768,300 97.48 84.80
12-04-03 98.31 99.41 98.30 5,422,200 99.40 86.47
12-04-02 97.82 98.81 97.68 4,603,000 98.36 85.56
12-03-30 97.88 98.25 97.76 4,429,500 98.10 85.33
12-03-29 96.95 97.70 96.93 4,103,600 97.64 84.93
12-03-28 97.52 97.84 97.06 5,055,400 97.08 84.45
Date Open High Low Vol Cls adjCls
12-03-27 97.29 97.83 97.07 4,877,500 97.34 84.67
12-03-26 96.16 97.03 96.10 5,644,100 96.97 84.35
12-03-23 95.91 95.94 95.13 6,041,500 95.55 83.12
12-03-22 96.13 96.48 95.77 7,721,200 95.80 83.33
12-03-21 97.53 97.82 96.72 6,038,600 96.72 84.13
12-03-20 97.46 97.85 97.07 4,757,100 97.65 84.94
12-03-19 97.36 98.10 97.32 4,634,500 97.73 85.01
12-03-16 98.42 98.55 97.57 7,337,000 97.66 84.95
12-03-15 97.15 98.19 97.15 5,768,200 98.04 85.28
Date Open High Low Vol Cls adjCls
12-03-14 96.69 97.44 96.68 7,209,100 97.29 84.63
12-03-13 96.99 97.29 96.37 6,350,900 96.78 84.19
12-03-12 97.05 97.48 96.58 4,503,100 96.66 84.08
12-03-09 97.45 97.60 96.53 7,808,700 96.84 84.24
12-03-08 97.00 97.65 96.46 16,841,200 96.96 84.34
12-03-07 100.00 100.44 99.54 5,873,500 100.18 87.14
12-03-06 99.18 100.20 99.10 6,713,900 99.89 86.89
12-03-05 99.42 100.35 98.84 6,313,200 99.94 86.93
12-03-02 99.27 99.64 98.96 4,311,700 99.50 86.55
Date Open High Low Vol Cls adjCls
12-03-01 99.28 99.68 99.14 4,086,100 99.25 86.33
12-02-29 99.86 99.88 99.26 5,461,000 99.28 86.36
12-02-28 99.77 100.10 99.50 4,365,800 99.78 86.80
12-02-27 100.03 100.75 99.50 4,044,500 100.36 86.69
12-02-24 100.76 100.76 100.05 3,661,800 100.32 86.66
12-02-23 100.81 101.04 100.40 4,166,500 100.81 87.08
12-02-22 100.15 100.75 100.15 3,918,900 100.66 86.95
12-02-21 100.12 100.75 100.00 4,474,800 100.49 86.80
12-02-17 99.66 100.25 99.41 4,931,700 99.99 86.37
Date Open High Low Vol Cls adjCls
12-02-16 98.36 99.44 98.36 3,996,300 99.26 85.74
12-02-15 99.66 99.75 98.31 5,260,500 98.61 85.18
12-02-14 99.51 99.64 98.95 3,520,800 99.55 85.99
12-02-13 99.72 99.92 99.28 2,971,100 99.65 86.08
12-02-10 99.52 99.66 98.94 3,874,700 99.47 85.92
12-02-09 100.06 100.46 99.70 3,608,800 99.99 86.37
12-02-08 101.12 101.29 99.60 5,433,600 100.05 86.42
12-02-07 99.57 101.18 99.56 6,029,900 100.91 87.17
12-02-06 99.96 100.00 99.34 3,486,600 99.49 85.94
Date Open High Low Vol Cls adjCls
12-02-03 99.18 100.27 99.04 5,600,900 100.01 86.39
12-02-02 98.26 98.82 98.26 3,984,000 98.62 85.19
12-02-01 99.46 99.49 98.36 6,141,300 98.40 85.00
12-01-31 99.04 99.26 98.25 6,574,200 99.05 85.56
12-01-30 98.04 98.81 97.70 6,104,900 98.69 85.25
12-01-27 98.57 98.94 98.35 5,135,000 98.69 85.25
12-01-26 99.54 99.71 98.69 4,607,100 99.18 85.67
12-01-25 98.41 99.51 98.05 7,544,000 99.23 85.72
12-01-24 101.02 101.02 98.41 11,654,100 98.75 85.30
Date Open High Low Vol Cls adjCls
12-01-23 101.71 101.89 100.04 6,059,700 100.95 87.20
12-01-20 101.39 102.22 101.27 5,630,400 101.74 87.88
12-01-19 101.77 101.80 100.70 4,763,300 101.26 87.47
12-01-18 100.90 101.87 100.74 4,844,500 101.56 87.73
12-01-17 100.59 101.20 100.05 4,555,800 100.55 86.86
12-01-13 100.18 100.43 99.61 4,134,800 100.35 86.68
12-01-12 100.37 100.65 100.07 4,022,700 100.57 86.87
12-01-11 99.62 100.11 99.35 4,622,500 99.93 86.32
12-01-10 100.24 100.45 99.35 5,075,400 99.70 86.12
Date Open High Low Vol Cls adjCls
12-01-09 100.88 100.93 99.51 4,433,700 99.64 86.07
12-01-06 100.09 100.77 99.87 6,775,300 100.60 86.90
12-01-05 99.47 100.40 98.68 8,163,800 99.83 86.23
12-01-04 99.11 100.30 98.76 6,754,700 99.39 85.85
12-01-03 101.33 101.59 98.75 8,895,900 98.84 85.38
11-12-30 100.43 100.82 100.06 2,957,200 100.33 86.67
11-12-29 99.75 101.00 99.60 3,986,200 100.81 87.08
11-12-28 100.73 100.75 99.46 3,111,600 99.58 86.02
11-12-27 100.17 100.82 100.00 3,052,100 100.55 86.86
Date Open High Low Vol Cls adjCls
11-12-23 98.84 100.15 98.76 3,516,800 100.15 86.51
11-12-22 99.24 99.35 98.55 4,752,500 98.60 85.17
11-12-21 98.98 99.50 98.70 5,414,500 99.20 85.69
11-12-20 98.07 98.92 97.93 5,981,100 98.82 85.36
11-12-19 97.92 98.37 96.98 5,169,500 97.24 84.00
11-12-16 98.54 98.62 97.08 8,867,300 97.49 84.21
11-12-15 98.51 98.78 97.86 5,558,600 98.14 84.77
11-12-14 97.76 98.46 97.16 6,347,200 97.61 84.32
11-12-13 98.74 98.95 97.76 6,862,400 98.00 84.65
Date Open High Low Vol Cls adjCls
11-12-12 97.67 98.53 97.20 5,804,900 98.48 85.07
11-12-09 97.67 98.43 97.62 5,721,200 98.03 84.68
11-12-08 97.03 98.29 96.72 8,123,000 96.92 83.72
11-12-07 95.83 96.65 95.50 5,137,800 96.45 83.31
11-12-06 95.47 96.27 94.82 5,346,500 96.01 82.93
11-12-05 96.42 96.59 95.08 5,906,900 95.35 82.36
11-12-02 96.37 96.47 95.32 4,023,100 95.70 82.67
11-12-01 95.44 95.88 95.22 4,860,300 95.50 82.49
11-11-30 94.85 95.54 94.64 7,683,300 95.52 82.51
Date Open High Low Vol Cls adjCls
11-11-29 93.54 93.79 93.11 5,648,300 93.46 80.73
11-11-28 93.19 93.99 93.07 6,101,200 93.76 80.39
11-11-25 91.87 92.45 91.80 2,452,400 92.10 78.96
11-11-23 92.32 92.50 91.70 4,555,800 91.87 78.77
11-11-22 91.90 93.14 91.81 4,695,700 92.65 79.43
11-11-21 92.03 92.62 91.22 5,869,400 92.28 79.12
11-11-18 92.56 93.00 92.19 4,791,500 92.74 79.51
11-11-17 93.14 93.55 91.72 5,435,000 92.29 79.13
11-11-16 93.91 94.33 93.07 3,915,600 93.15 79.86
Date Open High Low Vol Cls adjCls
11-11-15 93.87 94.91 93.70 5,577,300 94.47 80.99
11-11-14 94.35 94.80 93.86 3,232,200 94.06 80.64
11-11-11 93.93 94.95 93.86 4,425,500 94.76 81.24
11-11-10 93.28 93.49 92.59 4,189,400 93.26 79.96
11-11-09 93.41 93.96 92.35 6,666,000 92.65 79.43
11-11-08 94.96 95.45 93.84 7,195,500 94.60 81.11
11-11-07 93.92 94.70 93.22 4,646,700 94.62 81.12
11-11-04 92.84 93.83 92.30 5,612,500 93.81 80.43
11-11-03 92.83 93.15 92.28 5,245,400 93.00 79.73
Date Open High Low Vol Cls adjCls
11-11-02 92.33 92.83 91.67 5,421,700 92.53 79.33
11-11-01 92.31 93.39 91.71 6,503,500 91.91 78.80
11-10-31 92.78 93.68 92.78 4,544,600 92.85 79.61
11-10-28 93.49 93.65 92.49 4,942,400 93.29 79.98
11-10-27 93.31 93.84 92.01 7,004,300 93.51 80.17
11-10-26 92.38 92.67 90.87 7,046,500 91.78 78.69
11-10-25 91.86 92.86 91.45 6,465,700 91.77 78.68
11-10-24 92.07 92.31 91.40 6,653,900 92.01 78.89
11-10-21 91.22 92.45 91.09 12,081,700 92.32 79.15
Date Open High Low Vol Cls adjCls
11-10-20 90.00 90.15 88.38 6,969,800 89.01 76.31
11-10-19 89.92 90.63 89.31 5,681,700 89.62 76.84
11-10-18 88.95 90.00 88.21 4,864,000 89.64 76.85
11-10-17 89.41 89.90 88.51 4,321,700 88.66 76.01
11-10-14 89.98 89.98 89.14 3,702,300 89.94 77.11
11-10-13 88.39 89.94 88.28 4,990,800 89.31 76.57
11-10-12 89.83 89.83 88.03 7,847,900 88.36 75.76
11-10-11 88.83 89.89 88.67 6,868,200 89.34 76.60
11-10-10 88.05 88.52 87.61 5,136,400 88.51 75.88
Date Open High Low Vol Cls adjCls
11-10-07 87.29 87.97 86.59 5,509,200 87.20 74.76
11-10-06 86.45 87.25 86.07 5,861,000 87.11 74.68
11-10-05 86.67 86.77 84.90 7,730,400 85.83 73.59
11-10-04 85.06 86.60 83.74 10,700,000 86.48 74.14
11-10-03 87.43 87.78 86.00 9,185,600 86.02 73.75
11-09-30 87.99 90.17 87.81 8,776,100 87.82 75.29
11-09-29 89.45 89.82 87.38 8,145,900 88.78 76.12
11-09-28 89.74 90.38 87.98 7,027,800 88.03 75.47
11-09-27 90.24 91.00 89.40 8,043,200 89.74 76.94
Date Open High Low Vol Cls adjCls
11-09-26 87.96 89.47 86.73 7,515,500 89.34 76.60
11-09-23 86.10 87.85 85.75 7,614,900 87.37 74.91
11-09-22 85.84 86.97 85.10 10,785,600 85.99 73.72
11-09-21 89.26 89.72 87.48 5,777,500 87.52 75.04
11-09-20 89.24 90.56 89.00 7,942,200 89.31 76.57
11-09-19 87.61 89.22 87.54 6,471,600 88.81 76.14
11-09-16 88.26 88.76 88.04 7,594,500 88.29 75.70
11-09-15 87.55 88.24 87.37 6,755,100 88.07 75.51
11-09-14 86.30 87.79 85.44 7,666,600 86.75 74.38
Date Open High Low Vol Cls adjCls
11-09-13 86.17 86.30 85.17 6,598,700 86.12 73.84
11-09-12 84.44 86.20 84.16 8,271,000 86.19 73.90
11-09-09 86.29 86.46 83.65 18,444,800 85.03 72.90
11-09-08 89.16 90.00 88.61 7,330,000 88.61 75.97
11-09-07 89.48 89.48 88.62 7,065,300 89.29 76.55
11-09-06 87.42 88.95 87.07 7,198,400 88.82 76.15
11-09-02 89.46 89.93 89.01 5,250,800 89.09 76.38
11-09-01 90.27 91.09 90.03 5,475,400 90.07 77.22
11-08-31 91.06 91.20 90.02 9,168,400 90.41 77.51
Date Open High Low Vol Cls adjCls
11-08-30 90.24 91.22 90.10 6,311,800 90.78 77.83
11-08-29 90.60 90.82 90.07 6,261,700 90.79 77.32
11-08-26 88.65 90.49 87.83 5,958,600 89.93 76.58
11-08-25 90.06 90.46 88.36 8,671,900 88.71 75.54
11-08-24 89.06 90.15 88.54 8,174,400 90.13 76.75
11-08-23 87.76 89.56 87.75 6,617,100 89.53 76.24
11-08-22 88.21 88.89 87.33 7,087,900 87.76 74.74
11-08-19 85.82 88.43 85.82 11,686,500 87.23 74.28
11-08-18 86.56 87.27 84.68 11,373,500 85.61 72.90
Date Open High Low Vol Cls adjCls
11-08-17 87.14 87.51 86.44 5,407,500 87.50 74.51
11-08-16 86.45 87.19 85.68 5,627,300 86.67 73.81
11-08-15 86.82 86.87 85.76 6,470,400 86.82 73.94
11-08-12 86.59 86.94 85.78 6,531,200 86.50 73.66
11-08-11 84.73 86.97 84.44 11,112,100 86.28 73.48
11-08-10 84.93 85.46 83.61 13,493,400 84.08 71.60
11-08-09 83.46 86.03 82.57 15,364,200 85.96 73.20
11-08-08 83.63 84.94 82.01 14,499,500 82.11 69.92
11-08-05 84.71 85.53 82.75 12,502,600 85.08 72.45
Date Open High Low Vol Cls adjCls
11-08-04 85.39 86.46 84.25 10,708,800 84.28 71.77
11-08-03 85.11 85.81 85.00 7,635,100 85.54 72.85
11-08-02 86.04 86.58 85.03 5,604,800 85.06 72.44
11-08-01 87.49 87.49 85.60 4,400,300 86.39 73.57
11-07-29 86.15 86.85 85.82 5,707,000 86.48 73.65
11-07-28 86.99 87.77 86.67 4,864,300 86.78 73.90
11-07-27 87.92 88.18 87.08 6,668,100 87.09 74.17
11-07-26 88.06 88.45 87.83 4,729,100 88.02 74.96
11-07-25 87.96 89.00 87.78 5,346,000 88.12 75.04
Date Open High Low Vol Cls adjCls
11-07-22 88.50 89.57 88.44 11,408,600 88.56 75.42
11-07-21 86.67 87.04 86.02 6,107,200 86.54 73.70
11-07-20 86.22 86.58 85.90 4,114,100 86.27 73.47
11-07-19 85.70 86.26 85.56 4,672,200 86.21 73.42
11-07-18 85.48 85.93 85.15 5,408,100 85.40 72.73
11-07-15 85.88 86.05 84.92 5,892,000 85.48 72.79
11-07-14 86.02 86.46 85.56 6,764,400 85.81 73.08
11-07-13 85.25 85.76 84.81 6,545,200 84.96 72.35
11-07-12 85.20 86.05 84.97 5,498,200 84.99 72.38
Date Open High Low Vol Cls adjCls
11-07-11 85.32 85.86 85.10 5,288,300 85.35 72.68
11-07-08 85.60 85.90 85.25 5,200,100 85.60 72.90
11-07-07 86.00 86.29 85.66 6,072,300 86.06 73.29
11-07-06 85.64 86.28 85.30 5,810,300 85.86 73.12
11-07-05 85.41 85.99 85.33 5,093,000 85.64 72.93
11-07-01 84.16 85.79 84.15 5,829,700 85.65 72.94
11-06-30 84.70 84.91 84.24 4,968,000 84.32 71.81
11-06-29 84.41 84.66 84.10 7,181,000 84.57 72.02
11-06-28 82.46 84.41 82.42 8,545,100 84.35 71.83
Date Open High Low Vol Cls adjCls
11-06-27 81.51 82.50 81.51 4,528,800 82.32 70.10
11-06-24 82.29 82.65 81.72 6,467,700 81.84 69.69
11-06-23 82.06 82.34 81.40 6,677,400 82.29 70.08
11-06-22 82.85 83.09 82.48 4,543,200 82.65 70.38
11-06-21 82.77 83.07 82.49 5,818,300 82.80 70.51
11-06-20 82.32 82.97 82.11 4,792,800 82.69 70.42
11-06-17 82.22 82.72 81.85 7,279,500 82.52 70.27
11-06-16 81.38 81.93 80.90 5,258,800 81.81 69.67
11-06-15 81.22 81.89 81.11 5,353,600 81.24 69.18
Date Open High Low Vol Cls adjCls
11-06-14 81.06 81.85 80.80 5,246,300 81.47 69.38
11-06-13 80.43 81.32 80.39 4,376,000 80.73 68.75
11-06-10 81.21 81.38 80.28 5,466,200 80.36 68.43
11-06-09 81.15 81.61 80.62 4,540,200 81.26 69.20
11-06-08 80.18 81.50 80.00 7,867,600 81.15 69.11
11-06-07 81.05 82.23 80.96 7,248,900 81.14 69.10
11-06-06 80.60 81.47 80.43 6,132,800 80.70 68.72
11-06-03 80.10 80.95 80.01 5,752,100 80.54 68.59
11-06-02 80.95 81.27 80.46 4,764,400 80.75 68.77
Date Open High Low Vol Cls adjCls
11-06-01 81.47 81.74 80.98 5,700,100 80.98 68.96
11-05-31 82.13 82.25 81.28 7,161,400 81.54 69.44
11-05-27 82.13 82.20 81.27 5,443,300 81.62 69.51
11-05-26 82.87 82.97 82.20 7,160,900 82.43 69.68
11-05-25 82.57 82.99 82.51 6,589,800 82.72 69.92
11-05-24 82.65 83.08 82.41 6,309,900 82.64 69.85
11-05-23 81.53 82.70 81.49 6,550,800 82.50 69.74
11-05-20 82.79 82.85 81.99 4,790,700 82.33 69.59
11-05-19 81.60 82.63 81.37 5,909,600 82.51 69.75
Date Open High Low Vol Cls adjCls
11-05-18 80.90 81.50 80.73 4,373,100 81.50 68.89
11-05-17 80.70 81.29 80.44 6,471,600 80.93 68.41
11-05-16 80.44 81.25 80.44 6,244,100 81.14 68.59
11-05-13 80.59 80.91 80.38 5,220,900 80.74 68.25
11-05-12 79.30 80.71 79.11 6,400,000 80.66 68.18
11-05-11 79.68 79.97 79.17 4,304,800 79.51 67.21
11-05-10 79.52 79.85 79.27 4,375,800 79.71 67.38
11-05-09 79.46 79.82 79.08 6,284,700 79.31 67.04
11-05-06 78.83 79.37 78.65 6,076,200 78.70 66.52
Date Open High Low Vol Cls adjCls
11-05-05 78.84 79.18 78.20 6,407,800 78.60 66.44
11-05-04 78.91 79.31 78.82 5,493,400 79.07 66.84
11-05-03 78.63 79.09 78.51 4,446,300 78.94 66.73
11-05-02 78.40 78.93 78.35 4,021,700 78.64 66.47
11-04-29 78.04 78.59 77.77 4,500,000 78.31 66.19
11-04-28 78.00 78.44 77.52 3,991,900 78.03 65.96
11-04-27 77.41 77.96 77.01 5,745,100 77.87 65.82
11-04-26 77.20 77.34 76.55 4,900,000 76.94 65.04
11-04-25 77.15 77.25 76.54 3,831,600 77.13 65.20
Date Open High Low Vol Cls adjCls
11-04-21 77.40 77.69 76.50 9,424,100 76.91 65.01
11-04-20 77.18 78.41 77.17 7,964,800 78.40 66.27
11-04-19 76.88 77.00 76.43 4,810,600 76.60 64.75
11-04-18 76.89 77.36 76.40 4,937,700 77.00 65.09
11-04-15 77.29 77.54 76.66 4,605,700 77.38 65.41
11-04-14 76.72 77.22 76.45 3,488,700 77.07 65.15
11-04-13 76.97 77.46 76.50 4,862,700 76.89 64.99
11-04-12 75.83 76.96 75.83 4,769,000 76.66 64.80
11-04-11 76.16 76.50 76.00 3,940,500 76.25 64.45
Date Open High Low Vol Cls adjCls
11-04-08 76.25 76.38 75.78 3,693,100 76.04 64.28
11-04-07 76.34 76.74 75.66 5,414,400 76.01 64.25
11-04-06 76.78 76.91 76.46 5,657,400 76.72 64.85
11-04-05 76.26 76.74 75.97 4,274,100 76.60 64.75
11-04-04 76.31 76.50 76.14 3,283,100 76.39 64.57
11-04-01 76.30 76.50 75.87 3,889,000 75.99 64.23
11-03-31 75.84 76.45 75.76 4,505,700 76.09 64.32
11-03-30 75.50 76.04 75.46 3,479,500 75.81 64.08
11-03-29 74.87 75.45 74.87 3,008,700 75.37 63.71
Date Open High Low Vol Cls adjCls
11-03-28 75.55 75.63 75.00 3,081,600 75.00 63.40
11-03-25 75.00 75.75 74.76 4,652,000 75.25 63.61
11-03-24 74.60 75.00 74.49 4,306,800 74.93 63.34
11-03-23 73.75 74.65 73.67 5,057,900 74.53 63.00
11-03-22 74.00 74.30 73.53 4,498,800 73.87 62.44
11-03-21 73.50 74.23 73.38 5,353,700 73.76 62.35
11-03-18 73.48 73.79 72.89 9,184,100 72.99 61.70
11-03-17 74.13 74.19 73.12 6,126,100 73.40 62.04
11-03-16 74.74 74.75 73.17 10,583,900 73.38 62.03
Date Open High Low Vol Cls adjCls
11-03-15 74.50 75.67 74.34 6,933,600 75.12 63.50
11-03-14 76.10 76.41 75.46 7,988,500 75.67 63.96
11-03-11 76.36 77.04 76.00 4,448,900 76.73 64.86
11-03-10 75.64 77.25 75.29 8,157,900 76.68 64.82
11-03-09 75.68 76.00 75.20 5,337,800 75.78 64.06
11-03-08 75.73 76.05 74.97 8,950,300 75.54 63.85
11-03-07 76.38 77.24 75.94 7,954,100 76.29 64.49
11-03-04 76.11 76.60 75.56 5,416,400 76.03 64.27
11-03-03 75.26 76.63 75.17 7,390,100 76.24 64.45
Date Open High Low Vol Cls adjCls
11-03-02 74.66 74.80 73.64 7,835,300 74.69 63.13
11-03-01 75.71 75.91 74.71 9,067,200 74.89 63.30
11-02-28 74.51 75.87 74.51 11,324,600 75.68 63.97
11-02-25 74.90 75.34 74.42 6,499,000 74.44 62.92
11-02-24 74.98 75.33 74.55 7,297,100 75.21 63.06
11-02-23 75.97 76.45 74.59 7,034,000 75.19 63.04
11-02-22 75.95 76.44 75.52 7,034,000 75.70 63.47
11-02-18 76.08 76.32 75.37 5,446,900 76.13 63.83
11-02-17 75.91 76.13 75.70 4,338,400 75.98 63.70
Date Open High Low Vol Cls adjCls
11-02-16 76.28 76.34 75.76 4,058,200 76.02 63.74
11-02-15 75.87 76.34 75.80 3,823,000 76.15 63.85
11-02-14 76.07 76.45 75.83 4,512,800 76.24 63.92
11-02-11 75.80 76.23 75.51 4,597,900 76.14 63.84
11-02-10 75.98 76.32 75.53 5,437,100 75.76 63.52
11-02-09 75.50 75.99 75.18 5,845,000 75.93 63.66
11-02-08 74.37 75.97 74.20 11,855,200 75.36 63.18
11-02-07 74.13 74.35 73.30 11,618,600 73.45 61.58
11-02-04 73.73 74.50 73.64 9,699,700 74.05 62.09
Date Open High Low Vol Cls adjCls
11-02-03 73.84 74.27 73.81 11,126,100 73.83 61.90
11-02-02 73.49 73.76 73.08 5,841,900 73.64 61.74
11-02-01 74.22 74.26 73.20 8,468,900 73.47 61.60
11-01-31 73.80 73.98 73.35 6,372,400 73.67 61.77
11-01-28 74.37 74.73 73.05 9,083,500 73.28 61.44
11-01-27 75.43 75.45 74.34 7,610,900 74.35 62.34
11-01-26 75.59 75.71 75.15 6,669,000 75.17 63.03
11-01-25 75.54 75.68 75.00 6,959,800 75.48 63.29
11-01-24 74.25 75.85 74.15 16,395,500 75.38 63.20
Date Open High Low Vol Cls adjCls
11-01-21 75.75 75.75 74.64 9,825,900 75.01 62.89
11-01-20 75.39 75.74 74.68 8,290,300 75.16 63.02
11-01-19 75.10 75.44 74.75 10,696,700 75.35 63.18
11-01-18 74.65 75.36 74.31 11,228,500 74.68 62.61
11-01-14 72.40 74.12 72.14 10,570,000 74.06 62.09
11-01-13 73.44 73.55 72.46 14,512,600 72.67 60.93
11-01-12 74.37 74.37 73.46 10,378,500 73.60 61.71
11-01-11 73.84 74.49 73.57 8,658,800 73.90 61.96
11-01-10 74.25 74.46 73.52 11,338,600 73.56 61.68
Date Open High Low Vol Cls adjCls
11-01-07 74.35 74.58 73.59 11,271,900 74.37 62.35
11-01-06 74.90 74.94 74.08 11,717,100 74.21 62.22
11-01-05 74.68 74.90 74.31 17,904,000 74.66 62.60
11-01-04 75.74 75.91 74.11 36,471,600 74.31 62.30
11-01-03 77.10 77.59 76.60 8,019,700 76.60 64.22
10-12-31 76.71 76.86 76.34 2,485,100 76.76 64.36
10-12-30 76.86 77.05 76.52 2,565,000 76.76 64.36
10-12-29 76.75 77.50 76.63 3,583,900 76.99 64.55
10-12-28 76.44 76.61 75.94 2,962,900 76.43 64.08
Date Open High Low Vol Cls adjCls
10-12-27 76.73 76.75 76.23 2,612,600 76.43 64.08
10-12-23 77.01 77.11 76.76 2,862,600 76.96 64.53
10-12-22 77.04 77.37 76.91 3,518,100 77.01 64.57
10-12-21 77.14 77.14 76.51 4,286,100 76.86 64.44
10-12-20 76.95 77.06 76.82 4,759,200 76.92 64.49
10-12-17 76.71 76.96 76.62 8,998,800 76.81 64.40
10-12-16 77.19 77.19 76.53 6,483,700 76.71 64.32
10-12-15 77.23 77.45 76.91 6,125,800 76.98 64.54
10-12-14 77.05 77.37 76.91 6,040,400 77.11 64.65
Date Open High Low Vol Cls adjCls
10-12-13 77.74 77.76 77.08 6,926,500 77.11 64.65
10-12-10 77.65 77.84 77.32 5,321,100 77.56 65.03
10-12-09 79.20 79.21 77.45 10,593,300 77.61 65.07
10-12-08 78.83 78.95 78.12 9,359,700 78.74 66.02
10-12-07 79.96 80.94 79.90 7,729,000 80.34 67.36
10-12-06 79.69 79.94 79.40 3,113,700 79.58 66.72
10-12-03 79.31 79.79 79.05 3,611,200 79.76 66.87
10-12-02 79.47 79.65 79.22 4,994,400 79.38 66.56
10-12-01 79.14 79.58 79.10 5,323,300 79.29 66.48
Date Open High Low Vol Cls adjCls
10-11-30 77.76 78.73 77.50 5,558,300 78.30 65.65
10-11-29 77.94 78.47 77.15 4,977,600 78.26 65.62
10-11-26 79.24 79.27 78.54 2,576,700 78.54 65.34
10-11-24 79.37 79.67 79.25 4,465,100 79.48 66.12
10-11-23 79.05 79.20 78.44 5,460,400 79.01 65.73
10-11-22 79.37 79.53 79.06 10,939,500 79.52 66.15
10-11-19 79.12 79.66 78.76 10,866,000 79.64 66.25
10-11-18 78.63 79.48 78.63 11,083,200 79.02 65.74
10-11-17 77.43 78.52 77.43 5,272,800 78.37 65.20
Date Open High Low Vol Cls adjCls
10-11-16 78.60 78.64 77.12 6,751,400 77.42 64.41
10-11-15 78.98 79.38 78.77 3,741,600 79.07 65.78
10-11-12 79.30 79.45 78.14 4,946,900 78.85 65.60
10-11-11 79.36 79.85 79.32 4,438,900 79.70 66.30
10-11-10 79.07 79.58 78.66 4,009,900 79.50 66.14
10-11-09 79.19 79.25 78.71 4,534,300 79.10 65.81
10-11-08 78.94 79.40 78.70 4,865,700 79.31 65.98
10-11-05 79.39 79.39 78.80 5,243,200 79.30 65.97
10-11-04 79.12 79.47 78.84 5,607,000 79.18 65.87
Date Open High Low Vol Cls adjCls
10-11-03 78.41 78.71 77.82 4,060,500 78.50 65.31
10-11-02 78.39 78.76 78.27 3,701,400 78.40 65.22
10-11-01 78.06 78.63 77.37 4,957,800 77.88 64.79
10-10-29 77.60 79.90 77.40 4,335,000 77.77 64.70
10-10-28 77.72 77.77 77.12 5,346,300 77.48 64.46
10-10-27 78.46 78.62 77.00 8,459,200 77.48 64.46
10-10-26 78.59 79.00 78.58 4,030,200 78.76 65.52
10-10-25 78.99 79.25 78.63 4,103,000 78.70 65.47
10-10-22 78.05 78.75 77.85 4,224,000 78.55 65.35
Date Open High Low Vol Cls adjCls
10-10-21 78.44 79.48 78.27 7,697,000 78.44 65.26
10-10-20 77.27 78.14 77.17 6,420,300 77.41 64.40
10-10-19 77.08 77.62 76.68 5,226,000 76.99 64.05
10-10-18 77.54 77.94 77.16 5,375,200 77.32 64.32
10-10-15 77.47 77.77 76.93 6,259,200 77.48 64.46
10-10-14 75.77 77.09 75.67 6,616,400 77.04 64.09
10-10-13 75.89 76.07 75.41 4,370,700 75.75 63.02
10-10-12 75.71 75.82 74.88 4,703,500 75.58 62.88
10-10-11 76.01 76.25 75.27 3,653,400 75.59 62.89
Date Open High Low Vol Cls adjCls
10-10-08 75.91 76.31 75.64 4,118,200 76.10 63.31
10-10-07 75.51 75.99 75.51 4,477,200 75.86 63.11
10-10-06 75.79 75.95 75.40 4,732,700 75.56 62.86
10-10-05 75.39 75.96 75.25 5,680,000 75.82 63.08
10-10-04 74.91 75.13 74.40 3,900,300 74.95 62.35
10-10-01 75.04 75.20 74.54 7,192,400 74.92 62.33
10-09-30 74.52 74.97 73.87 7,237,700 74.51 61.99
10-09-29 74.57 74.75 74.30 4,668,100 74.45 61.94
10-09-28 74.96 74.96 74.22 7,047,500 74.63 62.09
Date Open High Low Vol Cls adjCls
10-09-27 75.23 75.39 74.75 5,957,400 74.76 62.19
10-09-24 75.40 75.44 74.94 5,843,400 75.10 62.48
10-09-23 75.16 75.43 74.58 5,921,600 74.64 62.09
10-09-22 75.36 75.78 75.00 5,141,600 75.13 62.50
10-09-21 75.32 75.75 74.88 5,297,300 75.51 62.82
10-09-20 74.32 75.35 74.30 4,211,200 75.11 62.49
10-09-17 74.60 74.79 74.13 7,933,500 74.32 61.83
10-09-16 74.62 74.90 74.35 5,073,300 74.80 62.23
10-09-15 73.72 74.83 73.71 4,549,400 74.71 62.15
Date Open High Low Vol Cls adjCls
10-09-14 74.47 74.57 73.81 6,543,500 73.94 61.51
10-09-13 75.25 75.34 74.01 7,851,500 74.57 62.04
10-09-10 74.19 75.13 74.18 7,483,900 75.01 62.40
10-09-09 74.34 76.08 73.66 14,615,200 74.37 61.87
10-09-08 75.94 76.26 75.75 6,808,700 76.08 63.29
10-09-07 74.97 75.98 74.93 7,188,700 75.80 63.06
10-09-03 74.90 75.35 74.42 7,328,100 75.09 62.47
10-09-02 74.75 75.06 74.29 5,885,200 75.02 62.41
10-09-01 73.92 74.60 73.72 6,746,800 74.54 62.01
Date Open High Low Vol Cls adjCls
10-08-31 72.56 73.32 72.55 5,598,100 73.06 60.78
10-08-30 73.31 73.47 72.74 4,192,900 72.74 60.51
10-08-27 73.47 74.07 72.86 6,592,900 73.99 61.10
10-08-26 73.69 73.76 73.11 5,215,600 73.16 60.41
10-08-25 72.30 73.45 72.30 6,704,600 73.19 60.44
10-08-24 72.75 73.10 72.19 5,846,200 72.72 60.05
10-08-23 73.53 73.94 73.33 5,404,300 73.34 60.56
10-08-20 72.87 73.20 72.68 5,566,300 73.08 60.35
10-08-19 73.15 73.40 72.45 6,950,500 72.97 60.25
Date Open High Low Vol Cls adjCls
10-08-18 73.23 73.82 72.80 6,030,800 73.25 60.49
10-08-17 72.08 73.64 71.74 7,392,900 73.22 60.46
10-08-16 71.76 72.12 71.54 4,935,700 71.79 59.28
10-08-13 71.69 72.47 71.69 5,937,300 71.89 59.36
10-08-12 71.04 72.15 71.04 5,641,400 72.06 59.50
10-08-11 72.01 72.32 71.50 5,478,000 71.57 59.10
10-08-10 72.50 72.98 71.97 5,689,700 72.84 60.15
10-08-09 72.41 73.34 72.35 8,921,200 72.92 60.21
10-08-06 70.16 71.80 70.02 6,775,300 71.74 59.24
Date Open High Low Vol Cls adjCls
10-08-05 70.50 70.50 69.84 5,441,500 70.45 58.17
10-08-04 70.38 70.95 70.21 4,567,100 70.69 58.37
10-08-03 70.21 70.84 70.06 4,946,000 70.45 58.17
10-08-02 70.50 70.50 69.93 5,873,100 70.25 58.01
10-07-30 68.92 69.98 68.59 5,990,300 69.73 57.58
10-07-29 70.20 70.25 68.90 5,131,700 69.38 57.29
10-07-28 70.21 70.38 69.37 6,708,400 69.77 57.61
10-07-27 71.03 71.03 69.99 6,214,900 70.40 58.13
10-07-26 70.04 70.87 69.90 5,525,400 70.87 58.52
Date Open High Low Vol Cls adjCls
10-07-23 70.76 71.17 68.94 12,238,900 69.90 57.72
10-07-22 70.51 71.54 70.51 6,717,900 71.40 58.96
10-07-21 70.93 71.00 69.65 5,734,400 70.11 57.89
10-07-20 69.47 70.96 69.44 5,474,300 70.87 58.52
10-07-19 69.97 70.38 69.45 5,072,700 69.91 57.73
10-07-16 71.16 71.28 69.86 5,981,000 69.94 57.75
10-07-15 70.90 71.46 70.43 5,470,100 71.33 58.90
10-07-14 70.50 70.98 70.16 4,476,100 70.90 58.55
10-07-13 70.44 71.07 70.12 6,072,100 70.84 58.50
Date Open High Low Vol Cls adjCls
10-07-12 68.96 70.00 68.96 5,420,800 69.94 57.75
10-07-09 69.08 69.33 68.75 4,513,000 69.22 57.16
10-07-08 67.80 69.15 67.55 7,871,200 69.02 56.99
10-07-07 66.09 67.37 66.00 6,623,200 67.31 55.58
10-07-06 66.52 67.10 65.63 5,940,700 66.11 54.59
10-07-02 66.75 67.00 65.96 5,280,600 66.14 54.61
10-07-01 66.72 66.90 65.31 10,924,400 66.71 55.09
10-06-30 66.29 66.84 65.80 7,204,900 65.87 54.39
10-06-29 66.61 66.79 66.09 8,715,200 66.46 54.88
Date Open High Low Vol Cls adjCls
10-06-28 67.58 67.89 67.25 4,427,700 67.33 55.60
10-06-25 67.71 68.29 67.37 8,041,700 67.42 55.67
10-06-24 68.43 68.54 67.61 5,942,800 67.73 55.93
10-06-23 68.82 69.30 68.47 5,443,200 68.63 56.67
10-06-22 70.01 70.37 68.55 5,487,700 68.64 56.68
10-06-21 70.27 70.50 69.77 5,203,100 69.92 57.74
10-06-18 70.25 70.43 69.81 8,817,900 69.88 57.70
10-06-17 70.55 70.58 69.38 7,014,900 70.05 57.84
10-06-16 70.06 70.50 70.01 4,548,500 70.29 58.04
Date Open High Low Vol Cls adjCls
10-06-15 69.94 70.49 69.85 6,419,900 70.40 58.13
10-06-14 69.95 69.98 69.30 4,525,300 69.30 57.22
10-06-11 68.86 69.55 68.75 5,367,100 69.54 57.42
10-06-10 68.98 69.41 68.71 6,743,600 69.37 57.28
10-06-09 68.68 68.90 68.04 8,921,800 68.26 56.37
10-06-08 67.16 68.45 65.81 13,565,800 68.38 56.46
10-06-07 66.64 67.82 66.25 9,808,400 66.75 55.12
10-06-04 66.82 68.09 66.52 7,558,000 66.70 55.08
10-06-03 67.80 68.25 67.44 4,402,500 67.85 56.03
Date Open High Low Vol Cls adjCls
10-06-02 66.53 67.80 66.20 5,750,400 67.77 55.96
10-06-01 66.23 67.31 66.04 5,367,700 66.36 54.80
10-05-28 67.24 67.63 66.75 7,164,800 66.87 55.22
10-05-27 66.41 67.20 66.02 9,728,000 67.20 55.49
10-05-26 67.89 68.06 66.00 11,525,200 66.01 54.05
10-05-25 66.59 67.84 66.20 9,257,900 67.84 55.55
10-05-24 67.84 68.51 67.26 6,733,300 67.66 55.40
10-05-21 67.07 68.04 65.55 12,614,800 67.86 55.57
10-05-20 68.54 69.36 67.63 13,571,000 67.66 55.40
Date Open High Low Vol Cls adjCls
10-05-19 69.66 69.95 68.90 7,814,300 69.40 56.83
10-05-18 70.53 70.81 69.84 6,897,800 70.02 57.34
10-05-17 69.82 70.25 69.35 7,467,000 70.14 57.43
10-05-14 70.28 70.45 69.10 9,111,400 69.59 56.98
10-05-13 70.71 71.30 70.45 5,734,000 70.50 57.73
10-05-12 70.73 70.94 70.15 5,655,500 70.67 57.87
10-05-11 70.17 71.10 70.13 6,709,900 70.48 57.71
10-05-10 70.07 71.05 69.75 10,903,300 70.58 57.80
10-05-07 69.02 69.32 67.42 15,280,700 68.01 55.69
Date Open High Low Vol Cls adjCls
10-05-06 70.45 71.49 67.49 16,489,600 69.42 56.85
10-05-05 70.40 71.06 70.13 9,577,700 70.66 57.86
10-05-04 71.15 71.30 70.30 7,240,200 70.64 57.84
10-05-03 70.88 71.84 70.65 5,990,600 71.42 58.48
10-04-30 71.53 71.71 70.39 6,966,600 70.59 57.80
10-04-29 70.58 71.70 70.58 7,357,400 71.52 58.56
10-04-28 70.48 70.73 69.76 7,589,400 70.34 57.60
10-04-27 70.71 71.33 70.40 8,154,400 70.53 57.75
10-04-26 71.30 71.42 70.73 6,035,600 71.02 58.16
Date Open High Low Vol Cls adjCls
10-04-23 71.22 71.35 70.75 5,923,700 71.15 58.26
10-04-22 70.25 71.47 70.12 7,139,600 71.03 58.16
10-04-21 70.62 71.19 70.05 10,738,100 70.36 57.62
10-04-20 69.98 70.59 69.95 7,340,300 70.34 57.60
10-04-19 69.00 69.97 68.99 7,157,900 69.92 57.25
10-04-16 69.11 69.28 68.33 7,876,100 69.03 56.53
10-04-15 69.31 69.49 68.97 4,767,200 69.16 56.63
10-04-14 69.18 69.53 69.05 6,193,000 69.42 56.85
10-04-13 68.68 69.05 68.31 5,652,600 68.92 56.44
Date Open High Low Vol Cls adjCls
10-04-12 68.77 68.85 68.37 4,025,000 68.53 56.12
10-04-09 68.66 68.77 68.14 5,622,100 68.68 56.24
10-04-08 67.90 69.03 67.87 7,141,000 68.76 56.30
10-04-07 67.80 68.13 67.26 6,623,700 67.70 55.44
10-04-06 67.77 67.96 67.65 3,318,300 67.81 55.53
10-04-05 67.76 68.20 67.76 4,875,200 68.03 55.71
10-04-01 67.06 67.71 67.06 5,474,200 67.58 55.34
10-03-31 67.15 67.39 66.63 5,765,600 66.72 54.63
10-03-30 67.11 67.49 66.92 5,093,500 67.24 55.06
Date Open High Low Vol Cls adjCls
10-03-29 67.46 67.48 66.59 6,522,600 67.07 54.92
10-03-26 67.09 67.45 66.93 5,984,100 67.26 55.08
10-03-25 67.13 67.44 66.84 5,705,600 66.90 54.78
10-03-24 66.99 67.19 66.58 6,363,700 66.80 54.70
10-03-23 67.14 67.35 66.83 8,057,700 67.35 55.15
10-03-22 66.07 67.25 65.90 7,386,400 67.01 54.87
10-03-19 66.53 66.91 66.00 10,230,100 66.53 54.48
10-03-18 66.47 66.74 66.36 6,206,700 66.68 54.60
10-03-17 66.23 66.44 65.87 4,818,800 66.38 54.36
Date Open High Low Vol Cls adjCls
10-03-16 66.22 66.24 65.80 5,705,600 66.07 54.10
10-03-15 65.70 66.19 65.69 5,715,100 65.93 53.99
10-03-12 65.46 65.98 65.36 6,601,700 65.53 53.66
10-03-11 64.80 65.21 64.67 4,350,400 65.21 53.40
10-03-10 65.02 65.24 64.73 6,900,200 64.94 53.18
10-03-09 64.99 65.50 64.84 7,126,900 65.10 53.31
10-03-08 64.41 65.54 64.23 11,825,600 65.12 53.32
10-03-05 63.72 63.76 63.25 8,154,600 63.67 52.14
10-03-04 63.79 63.79 63.30 5,958,200 63.43 51.94
Date Open High Low Vol Cls adjCls
10-03-03 64.25 64.34 63.45 6,396,100 63.63 52.10
10-03-02 64.42 64.42 63.91 6,271,700 64.07 52.46
10-03-01 63.98 64.14 63.67 6,320,300 63.98 52.39
10-02-26 64.46 64.73 63.85 8,288,400 63.85 52.28
10-02-25 64.29 64.64 63.76 8,500,000 64.38 52.72
10-02-24 64.96 65.55 64.77 7,579,700 65.26 52.99
10-02-23 64.78 65.05 64.70 7,485,700 64.87 52.67
10-02-22 64.93 64.93 64.63 4,274,900 64.77 52.59
10-02-19 64.46 64.89 64.30 5,622,600 64.74 52.57
Date Open High Low Vol Cls adjCls
10-02-18 64.11 64.62 64.00 4,975,800 64.48 52.36
10-02-17 64.21 64.35 63.77 5,424,600 64.26 52.18
10-02-16 63.50 64.18 63.28 7,090,200 64.01 51.97
10-02-12 63.21 63.89 63.19 6,749,800 63.59 51.63
10-02-11 63.25 63.84 62.54 7,478,900 63.79 51.79
10-02-10 63.54 63.83 62.97 6,161,300 63.25 51.36
10-02-09 63.15 63.85 62.77 10,131,500 63.57 51.62
10-02-08 63.48 63.80 62.92 6,975,100 62.92 51.09
10-02-05 64.07 64.34 62.63 14,007,600 63.37 51.45
Date Open High Low Vol Cls adjCls
10-02-04 65.19 65.27 64.02 10,868,400 64.06 52.01
10-02-03 64.63 65.75 64.61 13,695,300 65.21 52.95
10-02-02 63.87 64.05 63.35 7,271,400 64.03 51.99
10-02-01 62.83 63.97 62.83 8,062,700 63.89 51.88
10-01-29 62.82 63.22 62.39 7,589,600 62.43 50.69
10-01-28 63.85 63.87 62.75 8,560,100 62.83 51.02
10-01-27 63.67 64.00 63.30 8,080,800 63.73 51.75
10-01-26 62.75 64.00 62.75 9,292,700 63.81 51.81
10-01-25 63.34 63.60 62.92 6,382,200 63.09 51.23
Date Open High Low Vol Cls adjCls
10-01-22 63.23 64.78 62.81 15,645,900 63.39 51.47
10-01-21 62.97 63.60 62.80 11,724,100 63.20 51.32
10-01-20 63.49 63.60 62.75 6,996,800 63.01 51.16
10-01-19 62.90 63.82 62.77 8,551,500 63.48 51.54
10-01-15 62.67 62.98 62.05 9,429,100 62.28 50.57
10-01-14 62.56 62.73 62.09 7,095,600 62.65 50.87
10-01-13 62.86 63.29 62.56 8,623,000 62.59 50.82
10-01-12 62.03 62.66 62.00 7,199,400 62.66 50.88
10-01-11 62.02 62.43 61.85 6,081,300 62.32 50.60
Date Open High Low Vol Cls adjCls
10-01-08 62.27 62.41 61.60 6,107,300 61.84 50.21
10-01-07 61.25 62.34 61.11 7,517,700 61.90 50.26
10-01-06 62.20 62.41 61.06 10,551,300 61.45 49.89
10-01-05 62.66 62.75 62.19 7,099,000 62.30 50.59
10-01-04 62.63 63.07 62.31 5,839,300 62.78 50.97
09-12-31 62.97 63.07 62.39 4,495,300 62.44 50.70
09-12-30 63.45 63.65 62.81 6,776,100 62.89 51.06
09-12-29 63.68 63.92 63.56 2,628,900 63.59 51.63
09-12-28 63.43 63.70 63.15 2,389,400 63.61 51.65
Date Open High Low Vol Cls adjCls
09-12-24 63.34 63.71 63.25 2,577,300 63.42 51.49
09-12-23 62.97 63.68 62.57 5,889,700 63.36 51.45
09-12-22 62.68 63.09 62.66 3,418,500 62.97 51.13
09-12-21 62.24 63.08 62.14 4,625,700 62.66 50.88
09-12-18 61.99 62.43 61.97 9,854,100 62.17 50.48
09-12-17 62.24 62.48 61.92 5,418,500 61.92 50.28
09-12-16 62.32 62.74 61.93 5,647,100 62.42 50.68
09-12-15 62.24 62.43 61.89 4,952,700 62.00 50.34
09-12-14 62.25 62.40 61.82 5,632,900 62.14 50.46
Date Open High Low Vol Cls adjCls
09-12-11 61.37 61.91 61.19 5,864,400 61.66 50.07
09-12-10 60.98 61.35 60.69 8,035,900 61.05 49.57
09-12-09 60.73 61.03 60.33 10,911,800 60.60 49.20
09-12-08 60.45 60.90 60.04 14,696,700 60.61 49.21
09-12-07 61.66 62.26 61.29 9,036,800 61.93 50.28
09-12-04 62.46 62.70 61.14 9,497,500 61.59 50.01
09-12-03 62.63 62.85 61.95 10,761,500 61.97 50.32
09-12-02 63.50 63.85 62.49 10,518,400 62.50 50.75
09-12-01 63.64 64.05 63.51 9,614,400 63.54 51.59
Date Open High Low Vol Cls adjCls
09-11-30 63.76 63.76 63.03 6,566,200 63.25 51.36
09-11-27 62.98 63.86 62.98 3,557,900 63.60 51.64
09-11-25 64.41 64.60 64.27 7,602,400 64.45 51.88
09-11-24 64.01 64.29 63.27 8,274,400 64.22 51.70
09-11-23 64.30 64.30 63.68 6,871,700 63.99 51.51
09-11-20 63.36 64.19 63.25 8,850,700 63.97 51.50
09-11-19 63.94 63.94 63.05 5,848,400 63.41 51.05
09-11-18 63.61 63.98 63.22 6,986,500 63.98 51.51
09-11-17 64.34 64.48 63.45 8,589,300 63.57 51.18
Date Open High Low Vol Cls adjCls
09-11-16 63.92 64.75 63.71 12,109,900 64.53 51.95
09-11-13 62.23 63.80 62.17 9,692,300 63.58 51.18
09-11-12 62.72 62.81 61.99 6,417,500 62.17 50.05
09-11-11 62.68 63.10 62.45 6,643,100 62.83 50.58
09-11-10 62.49 62.76 61.98 7,408,400 62.28 50.14
09-11-09 62.27 62.88 62.13 10,517,300 62.64 50.43
09-11-06 61.05 62.18 61.03 10,795,100 61.72 49.69
09-11-05 60.46 61.50 60.29 11,000,400 61.48 49.49
09-11-04 59.50 60.85 59.20 12,294,800 60.29 48.54
Date Open High Low Vol Cls adjCls
09-11-03 58.82 59.54 58.82 6,562,000 59.24 47.69
09-11-02 58.84 59.54 58.60 7,583,300 59.16 47.63
09-10-30 59.09 59.50 58.56 9,878,800 58.61 47.18
09-10-29 58.98 59.22 58.60 6,950,800 59.14 47.61
09-10-28 58.65 59.32 58.60 8,752,500 58.64 47.21
09-10-27 59.22 59.28 58.44 8,336,600 59.02 47.51
09-10-26 59.51 59.96 59.12 9,020,300 59.20 47.66
09-10-23 59.50 59.61 59.02 7,629,500 59.43 47.84
09-10-22 59.87 60.60 59.09 24,641,000 59.50 47.90
Date Open High Low Vol Cls adjCls
09-10-21 58.80 59.11 58.00 9,619,500 58.33 46.96
09-10-20 59.60 59.65 58.62 7,608,600 58.92 47.43
09-10-19 58.97 59.45 58.82 7,560,600 59.28 47.72
09-10-16 58.08 59.23 58.06 9,980,400 58.78 47.32
09-10-15 57.27 58.25 57.27 8,141,000 58.20 46.85
09-10-14 57.40 57.93 57.39 7,580,200 57.50 46.29
09-10-13 56.71 57.30 56.68 6,164,500 57.05 45.93
09-10-12 56.93 57.54 56.57 8,550,100 56.68 45.63
09-10-09 56.54 56.77 56.03 10,227,800 56.70 45.65
Date Open High Low Vol Cls adjCls
09-10-08 57.47 57.62 56.81 8,713,600 56.87 45.78
09-10-07 57.23 57.56 56.72 7,284,400 57.14 46.00
09-10-06 56.72 57.64 56.72 7,164,800 57.44 46.24
09-10-05 56.90 57.00 56.29 8,040,800 56.61 45.57
09-10-02 56.27 57.18 56.09 8,862,000 56.71 45.65
09-10-01 56.99 57.14 56.46 10,006,000 56.74 45.68
09-09-30 56.96 57.33 56.22 9,826,300 57.07 45.94
09-09-29 57.18 57.66 57.05 7,542,100 57.17 46.02
09-09-28 57.24 57.67 57.08 7,784,200 57.17 46.02
Date Open High Low Vol Cls adjCls
09-09-25 56.48 57.46 56.42 11,279,900 56.95 45.85
09-09-24 55.68 56.39 55.54 9,271,400 56.12 45.18
09-09-23 55.88 56.27 55.50 8,589,400 55.54 44.71
09-09-22 56.50 56.50 55.58 8,013,300 55.81 44.93
09-09-21 56.54 56.75 55.83 9,820,100 56.14 45.19
09-09-18 56.60 57.00 56.30 14,364,400 57.00 45.89
09-09-17 56.41 56.73 56.05 9,719,900 56.46 45.45
09-09-16 55.29 56.64 55.00 17,384,000 56.47 45.46
09-09-15 54.59 55.29 54.17 14,272,000 54.98 44.26
Date Open High Low Vol Cls adjCls
09-09-14 54.10 54.34 53.88 10,273,400 54.23 43.66
09-09-11 55.11 55.12 54.23 12,205,600 54.39 43.79
09-09-10 55.25 55.39 54.75 12,450,400 54.85 44.16
09-09-09 55.12 55.52 54.69 17,822,200 55.09 44.35
09-09-08 56.40 56.62 56.00 7,479,600 56.22 45.26
09-09-04 55.60 56.24 55.40 4,877,700 56.14 45.19
09-09-03 55.55 55.60 55.06 5,680,000 55.57 44.74
09-09-02 55.64 55.70 54.69 6,959,000 55.37 44.57
09-09-01 56.05 56.40 55.46 7,785,000 55.64 44.79
Date Open High Low Vol Cls adjCls
09-08-31 55.75 56.24 55.65 7,888,500 56.24 45.27
09-08-28 57.02 57.05 55.76 8,683,600 56.07 45.14
09-08-27 57.06 57.18 56.59 8,462,900 57.16 45.61
09-08-26 56.47 57.22 56.30 8,253,300 57.00 45.49
09-08-25 56.18 56.75 56.15 7,442,300 56.45 45.05
09-08-24 56.38 56.38 55.70 6,638,900 55.91 44.62
09-08-21 56.50 56.62 56.05 7,671,200 56.27 44.90
09-08-20 55.76 56.25 55.65 5,522,000 56.14 44.80
09-08-19 55.21 55.99 55.11 7,963,800 55.65 44.41
Date Open High Low Vol Cls adjCls
09-08-18 54.57 55.27 54.43 10,305,500 55.26 44.10
09-08-17 54.77 55.24 54.50 10,440,700 54.50 43.49
09-08-14 55.69 55.80 54.83 7,705,200 55.27 44.10
09-08-13 56.45 56.65 55.56 9,925,900 55.78 44.51
09-08-12 55.91 56.63 55.76 7,223,000 56.26 44.89
09-08-11 56.06 56.37 55.85 8,713,800 56.02 44.70
09-08-10 55.80 56.49 55.75 11,008,600 56.27 44.90
09-08-07 55.08 55.40 54.79 8,137,200 55.20 44.05
09-08-06 55.20 55.25 54.67 10,248,700 54.84 43.76
Date Open High Low Vol Cls adjCls
09-08-05 55.13 55.24 54.80 9,426,200 55.09 43.96
09-08-04 55.32 55.49 54.91 11,782,200 55.01 43.90
09-08-03 55.11 55.39 54.68 10,607,000 55.13 43.99
09-07-31 55.50 55.79 54.92 13,519,700 55.06 43.94
09-07-30 56.61 56.69 55.55 13,845,700 55.59 44.36
09-07-29 56.25 56.96 56.20 8,002,500 56.41 45.01
09-07-28 55.90 56.70 55.80 8,744,700 56.47 45.06
09-07-27 56.22 56.31 55.70 7,792,100 55.97 44.66
09-07-24 56.39 56.47 55.75 12,337,100 56.08 44.75
Date Open High Low Vol Cls adjCls
09-07-23 56.99 57.19 55.62 34,243,500 56.09 44.76
09-07-22 58.53 59.59 58.48 9,146,200 58.82 46.94
09-07-21 58.52 58.67 57.91 7,748,400 58.63 46.79
09-07-20 58.22 58.50 57.98 8,093,200 58.28 46.51
09-07-17 57.34 58.05 57.26 9,767,400 57.84 46.16
09-07-16 57.19 57.33 56.92 10,080,300 57.22 45.66
09-07-15 57.48 57.49 56.71 11,899,500 57.08 45.55
09-07-14 57.24 57.52 56.86 6,670,400 57.46 45.85
09-07-13 57.07 57.53 56.56 7,057,400 57.27 45.70
Date Open High Low Vol Cls adjCls
09-07-10 56.56 57.72 56.56 6,739,400 57.05 45.53
09-07-09 57.25 57.29 56.28 7,793,600 56.77 45.30
09-07-08 57.10 57.19 56.44 10,771,500 57.04 45.52
09-07-07 58.00 58.00 56.75 8,192,600 56.80 45.33
09-07-06 57.08 58.24 56.80 7,533,100 57.99 46.28
09-07-02 57.69 57.83 57.25 6,970,800 57.45 45.84
09-07-01 57.65 58.55 57.65 5,733,500 58.22 46.46
09-06-30 57.30 58.14 57.21 7,334,500 57.49 45.88
09-06-29 57.19 57.35 56.60 6,641,600 57.23 45.67
Date Open High Low Vol Cls adjCls
09-06-26 57.39 57.40 56.75 8,195,100 57.00 45.49
09-06-25 56.21 57.70 56.15 7,841,400 57.46 45.85
09-06-24 57.07 57.10 56.04 7,297,500 56.30 44.93
09-06-23 57.54 57.61 56.64 7,329,300 56.76 45.29
09-06-22 57.80 58.02 57.13 7,651,100 57.20 45.64
09-06-19 58.41 58.83 58.00 9,602,400 58.17 46.42
09-06-18 57.55 58.82 57.21 6,944,300 58.16 46.41
09-06-17 57.21 58.12 57.21 7,216,600 57.37 45.78
09-06-16 57.91 57.91 56.82 8,714,200 57.07 45.54
Date Open High Low Vol Cls adjCls
09-06-15 58.10 58.15 57.24 7,538,200 57.78 46.11
09-06-12 57.72 58.48 57.50 7,063,000 58.36 46.57
09-06-11 58.32 58.71 57.63 9,316,200 57.67 46.02
09-06-10 59.60 59.62 57.87 9,999,800 58.36 46.57
09-06-09 59.02 59.55 58.75 7,947,200 59.08 47.15
09-06-08 58.58 59.18 57.75 14,756,100 58.72 46.86
09-06-05 60.40 60.49 59.35 10,285,700 59.87 47.78
09-06-04 60.65 60.65 59.80 10,236,900 60.24 48.07
09-06-03 59.85 61.01 59.75 10,424,500 60.99 48.27
Date Open High Low Vol Cls adjCls
09-06-02 59.57 60.77 59.48 9,332,000 60.38 47.79
09-06-01 59.18 59.99 58.92 7,746,100 59.85 47.37
09-05-29 58.28 59.03 57.69 8,060,100 58.99 46.69
09-05-28 57.89 58.60 57.40 8,402,400 58.13 46.01
09-05-27 58.68 58.95 57.77 10,434,900 57.82 45.76
09-05-26 56.97 58.92 56.78 12,256,200 58.84 46.57
09-05-22 55.92 57.69 55.69 10,726,600 57.08 45.18
09-05-21 55.68 56.25 55.22 10,264,600 55.69 44.08
09-05-20 55.18 57.00 55.02 15,246,900 56.25 44.52
Date Open High Low Vol Cls adjCls
09-05-19 54.34 54.46 53.72 6,328,800 53.87 42.64
09-05-18 53.51 54.27 53.04 8,250,700 54.20 42.90
09-05-15 53.47 54.54 53.04 8,267,800 53.46 42.31
09-05-14 53.36 54.12 53.24 8,224,700 53.57 42.40
09-05-13 53.52 53.92 53.14 8,666,900 53.49 42.33
09-05-12 54.74 54.81 53.25 8,466,800 53.97 42.71
09-05-11 54.83 54.83 54.04 9,664,600 54.40 43.05
09-05-08 55.10 55.45 54.51 13,643,700 54.92 43.47
09-05-07 54.02 54.37 52.94 11,227,100 53.39 42.26
Date Open High Low Vol Cls adjCls
09-05-06 53.55 54.60 53.39 12,329,300 53.69 42.49
09-05-05 53.00 53.65 52.97 12,381,900 53.16 42.07
09-05-04 52.89 53.97 52.50 12,988,600 52.77 41.76
09-05-01 53.21 53.21 51.76 11,163,900 52.40 41.47
09-04-30 54.71 55.24 53.10 11,167,400 53.29 42.18
09-04-29 55.09 55.18 54.20 8,888,000 54.41 43.06
09-04-28 54.05 55.33 54.00 7,438,000 54.53 43.16
09-04-27 53.90 54.89 53.77 8,146,900 54.49 43.13
09-04-24 55.17 55.45 54.05 9,941,100 54.31 42.98
Date Open High Low Vol Cls adjCls
09-04-23 54.75 55.50 54.01 9,877,400 55.30 43.77
09-04-22 55.78 56.51 54.20 12,701,000 54.25 42.94
09-04-21 55.55 56.15 54.95 8,925,900 55.63 44.03
09-04-20 55.51 55.79 55.14 7,181,800 55.33 43.79
09-04-17 55.09 56.41 54.80 11,687,400 56.09 44.39
09-04-16 54.15 54.85 53.80 8,563,500 54.70 43.29
09-04-15 54.05 54.18 53.03 12,180,300 53.95 42.70
09-04-14 55.80 55.90 54.52 8,601,200 54.82 43.39
09-04-13 56.34 56.66 55.90 5,506,400 56.11 44.41
Date Open High Low Vol Cls adjCls
09-04-09 56.29 57.27 56.16 7,291,800 56.67 44.85
09-04-08 55.46 55.83 55.05 5,825,800 55.56 43.97
09-04-07 55.64 55.77 54.60 7,128,900 55.40 43.85
09-04-06 56.47 56.61 55.60 6,494,800 55.94 44.27
09-04-03 56.20 56.64 55.56 7,175,700 56.64 44.83
09-04-02 55.94 57.06 55.63 8,797,600 56.35 44.60
09-04-01 54.30 55.33 53.87 8,279,200 55.24 43.72
09-03-31 54.30 55.35 54.27 9,044,500 54.57 43.19
09-03-30 54.00 54.17 53.03 8,702,800 53.92 42.67
Date Open High Low Vol Cls adjCls
09-03-27 55.46 55.90 54.84 6,636,500 55.01 43.54
09-03-26 55.49 56.09 54.78 11,095,700 56.06 44.37
09-03-25 54.06 55.04 53.25 10,880,900 55.01 43.54
09-03-24 55.00 55.00 53.38 9,836,100 53.56 42.39
09-03-23 53.97 55.17 53.10 10,846,700 55.16 43.66
09-03-20 54.48 55.23 52.94 13,789,400 53.20 42.10
09-03-19 55.58 55.84 54.30 10,356,000 54.71 43.30
09-03-18 53.44 55.55 53.42 12,896,800 55.42 43.86
09-03-17 51.70 53.70 51.36 13,657,500 53.64 42.45
Date Open High Low Vol Cls adjCls
09-03-16 52.65 52.93 51.55 9,883,400 51.69 40.91
09-03-13 52.67 52.97 51.87 11,354,900 52.38 41.46
09-03-12 51.39 52.43 50.51 15,302,200 52.17 41.29
09-03-11 52.51 52.94 50.69 16,622,700 51.03 40.39
09-03-10 52.83 53.50 52.07 17,334,300 52.60 41.63
09-03-09 51.69 53.46 51.31 17,924,500 52.32 41.41
09-03-06 51.24 52.19 50.90 18,185,800 52.12 41.25
09-03-05 52.36 52.50 50.44 15,550,300 50.86 40.25
09-03-04 53.10 53.70 52.29 11,618,400 53.15 42.07
Date Open High Low Vol Cls adjCls
09-03-03 52.14 53.57 52.14 14,878,300 52.43 41.50
09-03-02 51.80 52.63 51.28 13,245,200 51.85 41.04
09-02-27 51.57 52.92 51.50 13,381,500 52.25 41.35
09-02-26 54.52 54.69 52.06 10,170,800 52.20 41.31
09-02-25 54.40 55.15 53.92 11,531,100 54.29 42.57
09-02-24 54.22 54.94 53.92 10,903,500 54.76 42.94
09-02-23 54.75 55.39 53.69 10,856,700 53.87 42.24
09-02-20 54.88 55.23 54.05 13,541,100 54.57 42.79
09-02-19 55.92 57.11 55.31 9,524,500 55.31 43.37
Date Open High Low Vol Cls adjCls
09-02-18 56.00 56.56 55.55 9,489,500 56.41 44.23
09-02-17 55.90 56.41 55.26 9,744,100 55.68 43.66
09-02-13 57.06 57.59 56.69 6,976,700 56.81 44.55
09-02-12 56.79 57.05 55.63 12,798,000 56.96 44.67
09-02-11 57.49 57.85 56.63 9,579,700 57.08 44.76
09-02-10 59.00 59.02 56.88 13,322,500 57.28 44.92
09-02-09 59.03 59.43 58.05 12,359,600 59.02 46.28
09-02-06 58.12 59.33 58.12 10,788,700 58.46 45.84
09-02-05 57.50 58.58 57.07 11,066,500 58.36 45.76
Date Open High Low Vol Cls adjCls
09-02-04 59.17 59.77 57.50 9,266,600 57.86 45.37
09-02-03 58.29 59.15 57.19 8,104,300 58.88 46.17
09-02-02 57.62 58.44 57.45 7,652,100 57.90 45.40
09-01-30 58.50 58.73 57.37 9,660,800 58.02 45.50
09-01-29 58.78 59.06 58.02 9,559,400 58.14 45.59
09-01-28 59.70 59.70 58.31 11,110,700 59.20 46.42
09-01-27 58.80 59.22 58.30 9,992,800 58.52 45.89
09-01-26 57.23 58.67 56.45 14,106,700 58.40 45.79
09-01-23 57.24 58.72 56.75 10,266,100 58.02 45.50
Date Open High Low Vol Cls adjCls
09-01-22 58.07 59.47 57.69 10,969,400 58.72 46.05
09-01-21 57.98 58.94 57.16 10,261,400 58.70 46.03
09-01-20 59.59 59.80 56.91 11,930,300 57.07 44.75
09-01-16 58.74 59.98 58.54 12,445,800 59.67 46.79
09-01-15 57.20 58.59 56.55 12,166,300 57.98 45.47
09-01-14 58.51 58.62 56.41 15,340,200 57.33 44.96
09-01-13 60.31 60.80 58.82 9,082,600 59.32 46.52
09-01-12 60.10 61.23 59.75 8,682,900 60.16 47.17
09-01-09 60.71 60.95 59.85 7,150,700 60.07 47.10
Date Open High Low Vol Cls adjCls
09-01-08 60.83 60.83 59.70 9,382,300 60.52 47.46
09-01-07 61.93 62.57 60.84 7,910,400 61.24 48.02
09-01-06 63.99 64.46 61.83 10,855,700 62.14 48.73
09-01-05 63.26 63.84 62.89 7,692,900 63.56 49.84
09-01-02 62.38 64.13 62.20 8,652,700 63.75 49.99
08-12-31 61.64 62.39 61.32 6,230,500 62.19 48.77
08-12-30 60.87 61.75 60.40 5,801,000 61.74 48.41
08-12-29 60.99 61.37 59.79 5,785,900 60.38 47.35
08-12-26 61.50 61.57 60.83 2,410,100 61.06 47.88
Date Open High Low Vol Cls adjCls
08-12-24 61.23 61.66 60.75 2,574,800 61.28 48.05
08-12-23 61.58 62.18 60.51 7,178,800 60.65 47.56
08-12-22 60.32 61.40 60.07 9,064,900 61.40 48.15
08-12-19 61.78 62.17 60.16 15,966,600 60.32 47.30
08-12-18 63.02 63.02 60.90 11,393,600 61.29 48.06
08-12-17 62.61 63.59 62.18 10,869,400 62.63 49.11
08-12-16 61.14 63.00 60.91 13,487,700 62.92 49.34
08-12-15 60.69 61.23 60.00 7,964,700 60.69 47.59
08-12-12 59.62 61.18 59.52 9,827,700 60.59 47.51
Date Open High Low Vol Cls adjCls
08-12-11 61.10 62.45 60.62 11,650,300 60.87 47.73
08-12-10 60.22 61.93 59.76 11,410,900 61.66 48.35
08-12-09 60.62 60.97 59.03 13,459,500 59.68 46.80
08-12-08 63.35 63.99 60.40 16,959,100 60.92 47.77
08-12-05 60.10 62.86 58.55 17,843,400 62.72 49.18
08-12-04 59.24 62.08 58.77 16,996,200 60.84 47.71
08-12-03 56.76 59.83 56.50 13,454,300 59.55 46.70
08-12-02 56.87 57.75 55.44 10,215,700 57.05 44.74
08-12-01 58.07 58.74 55.99 11,077,100 56.17 44.05
Date Open High Low Vol Cls adjCls
08-11-28 57.63 58.98 57.06 3,916,400 58.75 46.07
08-11-26 55.66 58.05 55.30 9,377,800 57.90 45.40
08-11-25 56.50 57.11 54.83 14,759,300 56.81 44.16
08-11-24 55.54 56.50 55.00 13,472,900 55.51 43.15
08-11-21 53.68 55.21 51.15 20,692,500 55.15 42.87
08-11-20 54.73 56.30 52.58 15,883,200 52.91 41.12
08-11-19 56.25 57.94 55.26 16,144,600 55.44 43.09
08-11-18 55.02 57.23 54.80 12,905,200 56.51 43.92
08-11-17 55.90 57.11 55.50 11,272,300 55.61 43.22
Date Open High Low Vol Cls adjCls
08-11-14 55.33 58.30 54.63 12,851,700 56.13 43.63
08-11-13 54.15 56.30 52.00 15,680,700 56.25 43.72
08-11-12 55.41 56.25 53.75 10,940,200 54.02 41.99
08-11-11 56.39 57.01 55.62 9,076,000 56.29 43.75
08-11-10 57.15 58.10 55.90 8,925,000 56.48 43.90
08-11-07 53.93 55.85 53.93 8,600,900 55.47 43.11
08-11-06 55.50 56.85 53.44 11,095,900 54.17 42.10
08-11-05 57.52 58.06 55.75 8,465,100 56.00 43.53
08-11-04 57.77 58.24 56.39 10,601,300 57.78 44.91
Date Open High Low Vol Cls adjCls
08-11-03 58.41 58.93 56.59 7,761,600 57.03 44.33
08-10-31 57.88 58.29 56.44 11,162,900 57.93 45.03
08-10-30 58.96 59.50 56.85 11,118,200 57.87 44.98
08-10-29 56.62 59.94 56.01 17,848,100 57.18 44.44
08-10-28 52.76 56.73 52.23 13,517,600 56.62 44.01
08-10-27 53.47 54.31 51.64 12,073,500 51.76 40.23
08-10-24 52.41 54.55 51.70 13,436,300 53.06 41.24
08-10-23 55.39 56.31 52.57 13,355,600 55.58 43.20
08-10-22 55.16 56.18 53.60 17,950,300 54.18 42.11
Date Open High Low Vol Cls adjCls
08-10-21 56.40 57.92 54.76 10,833,400 55.13 42.85
08-10-20 54.87 56.86 54.28 8,881,100 56.84 44.18
08-10-17 53.50 56.13 52.60 11,572,900 53.80 41.82
08-10-16 52.02 55.27 50.80 17,272,200 54.46 42.33
08-10-15 54.98 56.08 51.32 13,075,100 51.55 40.07
08-10-14 59.32 59.84 54.64 17,389,100 56.02 43.54
08-10-13 55.32 57.62 54.75 14,492,500 57.25 44.50
08-10-10 50.04 57.78 45.79 33,087,500 53.35 41.47
08-10-09 55.00 55.71 52.08 17,219,700 52.08 40.48
Date Open High Low Vol Cls adjCls
08-10-08 53.26 55.83 53.25 20,739,700 53.41 41.51
08-10-07 58.94 58.94 52.73 15,343,700 54.97 42.73
08-10-06 58.99 59.84 55.45 16,078,600 57.15 44.42
08-10-03 62.90 62.96 60.02 11,059,100 60.23 46.81
08-10-02 63.64 63.90 61.17 10,905,400 61.88 48.10
08-10-01 61.18 64.02 60.86 12,381,800 63.66 49.48
08-09-30 61.29 61.73 59.88 12,966,800 61.70 47.96
08-09-29 63.09 63.48 59.86 12,665,100 60.16 46.76
08-09-26 62.05 63.34 62.05 8,277,400 63.20 49.12
Date Open High Low Vol Cls adjCls
08-09-25 61.79 62.70 61.79 8,920,800 62.27 48.40
08-09-24 62.00 62.65 60.70 8,890,200 61.43 47.75
08-09-23 62.63 64.50 61.31 11,455,600 61.78 48.02
08-09-22 63.58 64.76 62.22 12,146,400 62.57 48.63
08-09-19 64.66 65.47 63.60 13,907,400 63.98 49.73
08-09-18 63.38 64.23 62.09 13,208,400 63.96 49.71
08-09-17 63.87 64.82 62.39 13,401,200 62.52 48.59
08-09-16 63.49 65.08 63.11 15,780,900 64.29 49.97
08-09-15 63.73 64.87 63.08 11,333,200 63.72 49.53
Date Open High Low Vol Cls adjCls
08-09-12 64.12 64.87 63.57 9,374,700 64.06 49.79
08-09-11 62.56 64.64 62.26 13,363,300 64.56 50.18
08-09-10 63.38 63.77 62.59 8,683,800 63.20 49.12
08-09-09 63.00 64.65 62.99 14,469,800 63.19 49.11
08-09-08 61.26 62.50 60.93 10,431,000 62.42 48.52
08-09-05 59.79 60.47 59.56 8,913,000 60.30 46.87
08-09-04 61.51 61.54 59.96 7,760,100 60.02 46.65
08-09-03 63.13 63.15 61.20 10,104,800 61.72 47.97
08-09-02 62.39 64.29 62.39 9,658,900 62.91 48.90
Date Open High Low Vol Cls adjCls
08-08-29 62.76 62.94 61.81 5,955,700 62.00 48.19
08-08-28 62.34 62.95 61.71 5,762,500 62.89 48.88
08-08-27 62.59 62.59 61.37 4,890,800 62.08 47.96
08-08-26 62.07 62.27 61.21 5,547,000 62.13 48.00
08-08-25 63.21 63.21 61.90 5,997,600 62.08 47.96
08-08-22 62.69 63.90 62.69 5,611,000 63.42 49.00
08-08-21 61.93 62.85 61.90 5,135,300 62.31 48.14
08-08-20 62.64 62.67 61.96 4,626,500 62.43 48.23
08-08-19 63.00 63.02 62.25 5,645,300 62.46 48.25
Date Open High Low Vol Cls adjCls
08-08-18 63.89 64.23 63.04 6,953,500 63.29 48.90
08-08-15 64.13 64.35 63.23 5,169,800 63.63 49.16
08-08-14 62.65 64.29 62.00 9,297,900 63.60 49.13
08-08-13 64.01 64.09 61.94 12,390,700 62.78 48.50
08-08-12 65.21 65.43 63.62 13,159,200 63.94 49.40
08-08-11 65.04 67.00 64.77 14,801,100 65.95 50.95
08-08-08 62.39 66.24 61.55 27,536,700 65.67 50.73
08-08-07 61.90 63.06 61.31 12,579,200 61.86 47.79
08-08-06 61.90 62.42 61.42 9,689,800 62.14 48.01
Date Open High Low Vol Cls adjCls
08-08-05 60.79 62.41 60.68 13,334,700 62.33 48.15
08-08-04 59.84 60.96 59.77 6,068,600 60.55 46.78
08-08-01 59.83 60.51 59.44 7,167,600 59.77 46.18
08-07-31 60.20 60.98 59.69 6,960,100 59.79 46.19
08-07-30 60.05 60.78 59.90 7,740,100 60.45 46.70
08-07-29 58.30 60.00 57.97 10,151,700 59.70 46.12
08-07-28 58.70 59.08 57.70 7,273,300 57.79 44.65
08-07-25 58.59 59.99 58.35 7,949,000 58.65 45.31
08-07-24 58.70 59.25 58.00 8,440,300 58.37 45.09
Date Open High Low Vol Cls adjCls
08-07-23 61.20 61.21 58.52 15,047,600 59.66 46.09
08-07-22 59.50 60.60 59.50 9,622,000 60.12 46.45
08-07-21 60.36 60.90 59.19 8,614,800 59.75 46.16
08-07-18 60.41 61.00 59.91 7,258,000 60.44 46.69
08-07-17 59.80 60.98 59.01 9,482,400 60.37 46.64
08-07-16 58.52 60.34 58.20 10,214,600 60.16 46.48
08-07-15 57.52 59.46 57.33 9,576,300 58.56 45.24
08-07-14 57.91 58.50 57.51 7,040,200 58.09 44.88
08-07-11 57.88 58.36 57.19 9,801,500 57.32 44.28
Date Open High Low Vol Cls adjCls
08-07-10 59.14 59.30 58.14 8,735,000 58.44 45.15
08-07-09 58.70 59.50 58.28 10,559,700 59.25 45.77
08-07-08 57.70 58.66 57.33 9,710,800 58.52 45.21
08-07-07 57.42 58.01 56.64 8,011,800 57.36 44.31
08-07-03 57.60 57.88 56.26 5,833,800 57.19 44.18
08-07-02 57.40 58.43 57.18 9,864,800 57.43 44.37
08-07-01 55.87 57.35 55.70 12,089,100 57.29 44.26
08-06-30 56.70 57.43 55.52 12,268,500 56.22 43.43
08-06-27 56.63 57.19 55.17 14,277,700 56.50 43.65
Date Open High Low Vol Cls adjCls
08-06-26 57.48 58.10 56.41 10,465,900 56.45 43.61
08-06-25 57.34 58.39 56.78 8,294,300 58.05 44.85
08-06-24 57.55 57.81 56.08 9,697,500 57.02 44.05
08-06-23 57.75 58.05 56.94 7,033,900 57.01 44.04
08-06-20 58.26 58.50 57.35 10,426,900 57.40 44.34
08-06-19 58.07 58.97 57.87 6,060,400 58.59 45.26
08-06-18 58.95 59.40 58.05 6,248,700 58.21 44.97
08-06-17 60.27 60.33 59.07 5,305,400 59.21 45.74
08-06-16 59.44 60.30 59.39 4,520,700 59.94 46.31
Date Open High Low Vol Cls adjCls
08-06-13 59.61 60.33 59.40 5,033,700 59.95 46.32
08-06-12 58.98 59.85 58.92 6,261,300 59.34 45.84
08-06-11 59.77 59.77 58.64 6,613,400 58.75 45.39
08-06-10 59.01 60.41 59.01 9,083,100 59.77 46.18
08-06-09 58.37 59.56 58.00 11,668,400 59.31 45.82
08-06-06 57.70 57.82 56.84 7,365,800 56.95 44.00
08-06-05 57.96 58.50 57.77 7,715,900 58.05 44.85
08-06-04 57.43 58.62 57.43 7,601,500 57.98 44.50
08-06-03 58.70 58.91 57.21 9,189,000 57.56 44.18
Date Open High Low Vol Cls adjCls
08-06-02 59.12 59.19 58.07 4,930,300 58.55 44.94
08-05-30 59.54 59.64 58.80 5,132,200 59.32 45.53
08-05-29 58.70 59.84 58.62 4,506,500 59.48 45.65
08-05-28 58.37 59.05 58.35 5,481,600 58.69 45.05
08-05-27 57.87 58.46 57.55 5,896,100 58.11 44.60
08-05-23 58.37 58.37 57.31 5,778,800 57.73 44.31
08-05-22 58.75 59.26 58.42 5,111,000 58.53 44.93
08-05-21 59.77 59.96 58.41 7,842,600 58.78 45.12
08-05-20 60.28 60.45 59.14 8,618,600 59.68 45.81
Date Open High Low Vol Cls adjCls
08-05-19 60.76 60.87 60.40 4,924,600 60.45 46.40
08-05-16 60.87 60.95 60.27 5,691,000 60.53 46.46
08-05-15 60.40 60.88 59.66 6,108,400 60.86 46.71
08-05-14 61.35 61.50 60.27 8,562,500 60.44 46.39
08-05-13 60.90 61.76 60.76 6,601,200 61.17 46.95
08-05-12 59.30 61.04 59.30 6,268,300 60.87 46.72
08-05-09 59.06 59.58 59.06 5,219,400 59.24 45.47
08-05-08 59.73 59.80 58.79 7,987,700 59.77 45.88
08-05-07 60.40 60.69 59.25 6,222,700 59.38 45.58
Date Open High Low Vol Cls adjCls
08-05-06 60.61 60.70 60.09 5,146,500 60.49 46.43
08-05-05 60.96 60.99 60.30 5,311,900 60.87 46.72
08-05-02 60.90 61.24 60.80 7,353,400 60.95 46.78
08-05-01 59.54 60.93 59.35 6,954,300 60.92 46.76
08-04-30 60.00 60.60 59.54 8,486,600 59.58 45.73
08-04-29 59.15 60.50 59.15 7,821,800 60.20 46.21
08-04-28 59.75 59.99 59.20 7,705,100 59.59 45.74
08-04-25 59.75 59.98 59.26 7,969,600 59.67 45.80
08-04-24 58.65 59.88 58.29 7,197,200 59.58 45.73
Date Open High Low Vol Cls adjCls
08-04-23 58.41 59.44 58.10 8,813,400 58.69 45.05
08-04-22 57.94 58.77 57.42 10,915,900 58.35 44.79
08-04-21 58.59 58.68 58.05 6,179,000 58.67 45.03
08-04-18 57.56 58.47 57.55 6,762,700 58.30 44.75
08-04-17 57.11 57.42 56.86 5,394,100 57.33 44.00
08-04-16 56.31 57.20 55.70 7,441,300 57.18 43.89
08-04-15 55.79 56.14 55.67 6,655,700 55.96 42.95
08-04-14 55.49 55.81 55.23 3,883,200 55.54 42.63
08-04-11 55.41 55.85 55.14 5,331,500 55.40 42.52
Date Open High Low Vol Cls adjCls
08-04-10 55.59 56.21 55.59 6,762,800 55.85 42.87
08-04-09 55.79 56.10 55.39 7,686,800 55.74 42.78
08-04-08 55.42 56.03 55.40 4,893,900 55.87 42.88
08-04-07 56.02 56.24 55.45 6,744,800 55.65 42.71
08-04-04 56.22 56.33 55.40 7,419,700 55.72 42.77
08-04-03 56.44 56.85 55.77 6,786,400 56.24 43.17
08-04-02 57.05 57.24 56.37 8,375,000 56.66 43.49
08-04-01 56.04 57.05 56.00 13,339,900 56.91 43.68
08-03-31 55.56 56.00 55.56 6,452,300 55.77 42.81
Date Open High Low Vol Cls adjCls
08-03-28 55.69 55.94 55.23 4,778,800 55.48 42.58
08-03-27 55.83 56.22 55.42 8,198,700 55.45 42.56
08-03-26 55.83 56.30 55.20 5,240,900 55.60 42.68
08-03-25 55.67 56.51 55.36 7,557,800 56.20 43.14
08-03-24 54.58 56.00 54.40 7,874,100 55.77 42.81
08-03-20 53.95 54.76 53.70 13,075,600 54.42 41.77
08-03-19 55.01 55.49 53.59 8,740,500 53.66 41.19
08-03-18 54.85 55.48 54.01 10,415,700 54.85 42.10
08-03-17 53.37 54.80 53.01 10,530,900 54.28 41.66
Date Open High Low Vol Cls adjCls
08-03-14 55.18 55.18 53.75 10,275,000 54.78 42.05
08-03-13 53.40 55.12 53.40 11,973,500 54.89 42.13
08-03-12 54.47 54.63 53.60 7,407,900 53.70 41.22
08-03-11 54.80 54.80 53.45 9,330,900 54.25 41.64
08-03-10 54.65 54.73 52.93 17,599,500 53.80 41.29
08-03-07 52.55 52.78 52.00 8,053,000 52.27 40.12
08-03-06 53.64 54.20 53.00 6,526,200 53.04 40.71
08-03-05 53.83 54.17 53.27 7,087,700 53.94 41.40
08-03-04 52.90 53.63 52.62 7,887,800 53.63 41.16
Date Open High Low Vol Cls adjCls
08-03-03 53.98 54.74 52.67 7,495,800 53.16 40.80
08-02-29 54.30 54.76 53.94 7,461,200 54.11 41.53
08-02-28 55.00 55.10 54.30 6,969,500 54.62 41.92
08-02-27 56.22 57.00 55.10 13,814,900 55.33 42.18
08-02-26 55.68 56.82 55.68 9,346,700 56.45 43.04
08-02-25 55.61 56.16 55.12 5,236,600 56.05 42.73
08-02-22 55.35 55.69 54.39 5,963,300 55.69 42.46
08-02-21 56.28 56.35 55.12 5,764,400 55.23 42.11
08-02-20 55.27 56.40 55.01 8,007,600 56.20 42.84
Date Open High Low Vol Cls adjCls
08-02-19 55.82 55.99 55.50 7,853,300 55.67 42.44
08-02-15 55.35 55.47 54.84 6,972,300 55.30 42.16
08-02-14 56.77 56.77 55.50 5,610,900 55.58 42.37
08-02-13 57.07 57.07 55.85 7,739,000 56.64 43.18
08-02-12 56.35 56.82 55.92 9,506,600 56.37 42.97
08-02-11 55.73 56.34 55.19 5,904,900 55.98 42.68
08-02-08 54.90 56.41 54.81 12,940,600 55.64 42.42
08-02-07 53.37 54.86 53.30 11,229,000 54.46 41.52
08-02-06 54.19 54.19 53.53 11,636,200 53.73 40.96
Date Open High Low Vol Cls adjCls
08-02-05 53.37 54.50 52.88 13,425,000 53.84 41.05
08-02-04 54.23 54.29 53.30 6,079,100 53.88 41.08
08-02-01 53.67 54.37 52.85 11,656,900 54.22 41.34
08-01-31 50.25 53.58 50.11 18,338,600 53.58 40.85
08-01-30 50.84 51.78 50.80 13,593,900 51.01 38.89
08-01-29 51.43 51.43 50.07 20,685,000 50.75 38.69
08-01-28 51.10 51.43 49.36 49,724,500 51.07 38.93
08-01-25 54.46 54.75 53.99 12,779,800 54.10 41.24
08-01-24 53.80 54.19 52.99 10,305,400 54.00 41.17
Date Open High Low Vol Cls adjCls
08-01-23 51.64 53.05 50.89 19,158,300 53.01 40.41
08-01-22 49.37 52.62 49.37 16,883,500 52.45 39.99
08-01-18 52.45 53.29 52.26 11,754,400 52.40 39.95
08-01-17 52.67 53.04 51.92 12,878,400 51.98 39.63
08-01-16 53.41 53.83 52.22 13,246,000 52.41 39.96
08-01-15 54.39 55.19 53.44 10,107,000 53.76 40.98
08-01-14 54.89 55.31 53.72 12,932,700 54.96 41.90
08-01-11 56.90 56.90 53.32 33,215,200 54.32 41.41
08-01-10 57.69 58.49 56.96 10,767,000 58.17 44.35
Date Open High Low Vol Cls adjCls
08-01-09 57.06 57.53 56.10 11,600,400 57.47 43.81
08-01-08 58.44 58.64 56.96 10,080,800 57.08 43.52
08-01-07 57.36 58.25 56.87 10,784,500 58.03 44.24
08-01-04 57.33 57.47 56.43 9,687,500 57.05 43.49
08-01-03 58.40 58.80 57.74 6,514,700 57.93 44.16
08-01-02 59.48 59.48 57.89 7,858,300 58.10 44.29
07-12-31 59.72 59.94 58.83 4,346,000 58.91 44.91
07-12-28 59.76 59.79 59.17 5,471,700 59.50 45.36
07-12-27 59.64 59.92 59.16 4,189,400 59.19 45.12
Date Open High Low Vol Cls adjCls
07-12-26 60.01 60.50 59.81 3,314,100 59.88 45.65
07-12-24 60.16 60.49 60.00 2,926,200 60.31 45.98
07-12-21 59.20 60.25 59.00 9,803,500 60.03 45.76
07-12-20 59.16 59.16 58.23 6,540,100 58.79 44.82
07-12-19 59.96 60.10 58.75 6,180,600 58.85 44.86
07-12-18 60.30 60.49 59.53 7,369,900 59.83 45.61
07-12-17 61.00 61.00 59.71 7,289,000 59.76 45.56
07-12-14 61.21 62.00 61.11 6,799,200 61.16 46.63
07-12-13 61.48 62.25 61.10 7,731,800 61.51 46.89
Date Open High Low Vol Cls adjCls
07-12-12 63.60 63.69 61.10 10,201,300 61.66 47.01
07-12-11 61.85 63.49 61.75 12,972,200 63.13 48.13
07-12-10 61.00 62.14 60.70 8,786,700 61.90 47.19
07-12-07 60.45 60.77 59.94 6,121,900 60.16 45.86
07-12-06 59.81 60.39 59.08 6,427,700 60.28 45.96
07-12-05 59.44 59.86 59.06 9,485,400 59.51 45.37
07-12-04 59.59 60.47 59.45 9,330,500 60.03 45.76
07-12-03 58.45 60.35 58.10 10,450,500 59.83 45.61
07-11-30 59.00 59.60 58.20 11,931,700 58.47 44.58
Date Open High Low Vol Cls adjCls
07-11-29 57.67 58.40 57.57 6,500,000 58.35 44.48
07-11-28 57.60 58.20 57.42 10,942,200 57.97 44.19
07-11-27 57.00 57.78 56.89 7,532,200 57.46 43.81
07-11-26 57.84 57.84 56.75 10,468,900 56.82 43.32
07-11-23 57.82 58.00 57.30 4,688,500 57.72 44.00
07-11-21 58.11 58.40 57.32 9,121,100 57.33 43.71
07-11-20 58.60 58.81 57.90 9,414,700 58.48 44.58
07-11-19 57.88 58.95 57.88 10,722,600 58.60 44.67
07-11-16 57.49 58.34 57.49 12,450,900 58.13 44.32
Date Open High Low Vol Cls adjCls
07-11-15 56.59 57.30 56.24 8,701,800 57.18 43.59
07-11-14 57.56 57.70 56.58 8,255,100 56.70 43.23
07-11-13 58.50 58.50 56.77 16,885,600 57.10 43.53
07-11-12 59.25 59.25 58.51 16,654,300 58.54 43.49
07-11-09 59.00 59.27 58.10 10,049,800 58.31 43.31
07-11-08 59.21 59.59 58.81 17,443,800 59.37 44.10
07-11-07 59.57 59.86 58.25 9,703,100 58.38 43.37
07-11-06 59.71 59.92 59.39 7,524,500 59.74 44.38
07-11-05 59.00 59.89 58.76 7,026,200 59.67 44.32
Date Open High Low Vol Cls adjCls
07-11-02 59.20 59.45 58.50 7,664,700 59.02 43.84
07-11-01 59.35 59.71 58.84 6,922,800 59.00 43.83
07-10-31 59.23 59.85 58.83 7,662,000 59.75 44.38
07-10-30 58.83 59.51 58.62 4,553,700 59.18 43.96
07-10-29 58.42 59.53 58.42 6,293,800 59.18 43.96
07-10-26 58.13 58.56 57.60 5,832,200 58.47 43.43
07-10-25 57.15 58.28 56.94 7,870,900 58.07 43.14
07-10-24 56.88 57.25 56.23 8,250,200 57.15 42.45
07-10-23 56.20 56.97 55.69 8,997,200 56.97 42.32
Date Open High Low Vol Cls adjCls
07-10-22 56.03 56.26 55.61 11,976,700 56.02 41.61
07-10-19 56.35 57.07 56.32 8,936,500 56.42 41.91
07-10-18 56.89 57.10 56.67 3,710,400 56.79 42.19
07-10-17 57.22 57.29 56.45 5,481,800 56.96 42.31
07-10-16 56.25 57.05 56.04 9,601,700 56.81 42.20
07-10-15 57.29 57.35 55.93 9,406,200 56.19 41.74
07-10-12 56.85 57.36 56.18 12,560,300 57.02 42.36
07-10-11 57.31 57.42 55.95 7,967,400 56.25 41.78
07-10-10 57.17 57.53 56.28 6,543,900 57.03 42.36
Date Open High Low Vol Cls adjCls
07-10-09 57.02 57.46 56.70 6,463,400 57.38 42.62
07-10-08 56.11 56.95 56.02 4,218,900 56.87 42.24
07-10-05 56.07 56.56 55.93 6,022,800 56.37 41.87
07-10-04 56.22 56.39 55.85 4,871,400 56.04 41.63
07-10-03 55.95 56.24 55.54 5,764,200 56.11 41.68
07-10-02 56.36 56.44 55.68 7,950,600 55.95 41.56
07-10-01 54.75 56.22 54.67 8,244,300 56.01 41.61
07-09-28 54.46 54.90 54.11 7,248,000 54.47 40.46
07-09-27 54.83 54.95 54.06 6,750,300 54.56 40.53
Date Open High Low Vol Cls adjCls
07-09-26 54.35 54.92 54.20 7,709,300 54.80 40.71
07-09-25 54.80 54.90 53.89 13,574,500 54.15 40.22
07-09-24 54.88 55.40 54.71 4,712,800 54.96 40.83
07-09-21 55.48 55.48 54.70 10,275,600 54.80 40.71
07-09-20 55.40 55.63 54.79 8,232,600 54.87 40.76
07-09-19 54.85 55.73 54.75 11,841,900 55.41 41.16
07-09-18 54.97 55.19 54.61 11,114,400 55.02 40.87
07-09-17 55.30 55.44 54.14 11,722,300 54.64 40.59
07-09-14 53.90 55.51 53.11 15,606,300 55.45 41.19
Date Open High Low Vol Cls adjCls
07-09-13 52.69 54.68 52.66 20,106,400 54.30 40.34
07-09-12 51.88 51.95 51.16 7,697,100 51.20 38.03
07-09-11 51.01 52.54 50.93 17,275,900 51.76 38.45
07-09-10 49.49 50.62 49.49 8,932,700 50.15 37.25
07-09-07 49.50 49.58 49.00 5,818,900 49.24 36.58
07-09-06 49.20 49.87 48.81 5,867,600 49.76 36.96
07-09-05 49.37 50.00 48.98 4,145,500 49.24 36.58
07-09-04 49.13 49.79 49.07 5,795,100 49.66 36.89
07-08-31 49.28 49.54 49.12 4,083,600 49.25 36.58
Date Open High Low Vol Cls adjCls
07-08-30 48.77 49.21 48.63 4,129,700 48.83 36.27
07-08-29 48.70 49.31 48.17 6,750,400 49.19 36.54
07-08-28 49.59 49.59 48.50 5,773,500 48.64 36.13
07-08-27 50.00 50.56 49.39 4,535,200 49.47 36.75
07-08-24 49.89 50.46 49.63 5,848,300 50.12 37.23
07-08-23 49.67 50.03 49.50 6,666,200 49.85 37.03
07-08-22 48.62 49.45 48.56 6,384,800 49.36 36.67
07-08-21 48.52 48.84 48.06 5,581,100 48.47 36.00
07-08-20 47.73 48.72 47.66 5,143,600 48.29 35.87
Date Open High Low Vol Cls adjCls
07-08-17 49.16 49.20 47.33 12,152,000 47.57 35.34
07-08-16 46.85 48.35 46.64 10,930,100 48.07 35.71
07-08-15 48.20 48.75 47.50 8,208,200 47.56 35.33
07-08-14 48.61 48.71 47.38 10,058,200 48.00 35.66
07-08-13 49.69 49.99 48.60 6,793,800 48.71 36.18
07-08-10 49.65 49.93 48.59 8,513,100 49.41 36.70
07-08-09 49.50 51.88 49.01 13,259,000 49.93 37.09
07-08-08 49.76 51.00 48.32 10,242,300 50.29 37.36
07-08-07 49.00 50.30 49.00 7,281,700 49.73 36.94
Date Open High Low Vol Cls adjCls
07-08-06 48.27 49.53 48.26 9,994,700 49.46 36.74
07-08-03 49.04 49.41 48.46 7,738,200 48.52 36.04
07-08-02 48.08 49.28 48.07 12,158,900 48.99 36.39
07-08-01 47.68 48.37 47.50 12,486,900 48.27 35.86
07-07-31 48.45 48.90 47.86 8,498,400 47.87 35.56
07-07-30 48.81 48.92 48.05 8,493,700 48.39 35.95
07-07-27 49.20 49.53 48.47 11,279,000 48.76 36.22
07-07-26 50.65 51.04 48.86 17,238,600 49.50 36.77
07-07-25 51.61 52.00 50.79 8,704,500 50.96 37.85
Date Open High Low Vol Cls adjCls
07-07-24 51.70 52.78 51.49 7,149,500 51.55 38.29
07-07-23 52.65 52.87 51.89 5,430,000 52.50 39.00
07-07-20 52.73 53.22 51.95 7,519,200 52.09 38.69
07-07-19 52.69 52.73 52.16 3,352,500 52.67 39.12
07-07-18 52.23 52.84 51.92 5,086,900 52.20 38.78
07-07-17 52.02 52.40 52.00 5,487,100 52.16 38.75
07-07-16 52.57 52.57 51.82 6,155,500 52.10 38.70
07-07-13 51.73 52.50 51.40 6,972,200 51.91 38.56
07-07-12 51.00 51.66 50.50 6,588,100 51.65 38.37
Date Open High Low Vol Cls adjCls
07-07-11 50.23 50.88 50.23 4,307,600 50.72 37.68
07-07-10 50.88 51.11 50.25 6,506,400 50.34 37.39
07-07-09 51.44 51.45 50.81 5,002,700 51.14 37.99
07-07-06 51.35 51.62 51.00 5,881,800 51.43 38.20
07-07-05 51.40 51.87 51.10 6,198,900 51.21 38.04
07-07-03 51.44 52.06 51.34 4,829,700 51.40 38.18
07-07-02 51.19 51.40 50.81 11,794,500 51.38 38.17
07-06-29 51.22 51.37 50.47 6,572,000 50.76 37.71
07-06-28 51.36 51.47 50.79 5,495,800 50.85 37.77
Date Open High Low Vol Cls adjCls
07-06-27 51.55 51.66 51.19 8,439,800 51.34 38.14
07-06-26 51.50 51.94 51.20 8,576,900 51.75 38.44
07-06-25 50.60 51.85 50.19 10,828,900 51.30 38.11
07-06-22 50.96 51.09 50.02 10,489,500 50.42 37.45
07-06-21 51.32 51.37 50.64 4,973,700 51.07 37.94
07-06-20 52.41 52.47 51.30 7,595,500 51.33 38.13
07-06-19 52.25 52.88 52.19 6,007,300 52.48 38.98
07-06-18 52.07 52.51 51.69 5,850,500 52.40 38.92
07-06-15 52.49 52.60 52.13 6,414,900 52.17 38.75
Date Open High Low Vol Cls adjCls
07-06-14 52.10 52.53 51.77 5,096,100 52.25 38.81
07-06-13 51.40 52.22 51.25 7,453,100 52.19 38.77
07-06-12 51.42 52.10 51.35 8,642,100 51.48 38.24
07-06-11 51.47 51.62 50.98 6,096,600 51.25 38.07
07-06-08 50.99 51.48 50.56 11,979,600 51.41 38.19
07-06-07 50.68 51.48 50.21 8,293,000 50.21 37.30
07-06-06 50.85 50.88 50.47 7,469,600 50.64 37.62
07-06-05 51.10 51.20 50.43 6,008,300 50.85 37.77
07-06-04 50.95 51.21 50.45 4,921,300 51.10 37.96
Date Open High Low Vol Cls adjCls
07-06-01 50.56 51.23 50.55 3,883,200 50.95 37.85
07-05-31 50.65 50.83 50.30 7,874,100 50.55 37.55
07-05-30 50.43 50.52 49.79 8,187,000 50.23 37.31
07-05-29 50.92 50.92 50.14 6,444,300 50.61 37.59
07-05-25 50.94 51.29 50.73 4,974,500 50.90 37.81
07-05-24 51.79 52.07 50.74 8,137,100 50.96 37.85
07-05-23 52.35 52.50 51.35 7,066,400 51.57 38.31
07-05-22 52.13 52.58 51.95 9,919,600 52.50 39.00
07-05-21 52.33 52.33 51.99 11,852,000 52.27 38.83
Date Open High Low Vol Cls adjCls
07-05-18 52.42 52.42 51.82 13,455,300 52.33 38.87
07-05-17 51.60 52.27 51.51 13,334,500 52.26 38.82
07-05-16 51.29 52.09 50.74 11,052,900 51.97 38.60
07-05-15 50.76 51.88 50.63 9,826,300 51.27 38.08
07-05-14 50.60 50.85 50.48 7,406,000 50.63 37.61
07-05-11 49.80 50.76 49.58 10,294,800 50.65 37.62
07-05-10 49.71 50.12 49.63 12,465,900 50.00 37.14
07-05-09 49.39 49.95 49.25 6,302,700 49.84 37.02
07-05-08 49.45 49.85 49.30 4,710,500 49.32 36.64
Date Open High Low Vol Cls adjCls
07-05-07 49.92 50.00 49.42 8,175,600 49.50 36.77
07-05-04 49.97 50.01 49.55 4,896,500 49.92 37.08
07-05-03 50.00 50.02 49.58 7,951,100 49.91 37.07
07-05-02 49.33 50.06 49.25 9,376,900 50.02 37.16
07-05-01 48.21 49.20 48.21 6,510,400 49.14 36.50
07-04-30 48.85 48.90 48.26 8,216,000 48.28 35.86
07-04-27 48.80 49.10 48.70 4,018,000 48.95 36.36
07-04-26 48.78 49.41 48.73 6,849,500 49.23 36.57
07-04-25 48.71 48.95 48.32 6,984,800 48.63 36.12
Date Open High Low Vol Cls adjCls
07-04-24 48.44 48.66 48.13 6,624,200 48.47 36.00
07-04-23 48.40 48.80 48.23 6,815,100 48.64 36.13
07-04-20 49.63 49.70 47.67 12,582,100 48.36 35.92
07-04-19 49.00 49.00 48.32 6,564,200 48.78 36.24
07-04-18 48.73 48.96 48.57 6,733,000 48.88 36.31
07-04-17 48.05 49.13 48.05 14,330,000 49.01 36.41
07-04-16 47.66 48.10 47.42 9,647,200 48.10 35.73
07-04-13 47.20 47.92 46.87 9,533,300 47.64 35.39
07-04-12 46.49 47.00 46.15 5,691,700 46.63 34.64
Date Open High Low Vol Cls adjCls
07-04-11 46.31 46.74 46.24 8,634,100 46.44 34.50
07-04-10 46.27 46.42 46.06 5,558,300 46.31 34.40
07-04-09 45.95 46.63 45.81 7,927,500 46.49 34.53
07-04-05 45.24 45.81 45.13 4,870,000 45.78 34.01
07-04-04 45.04 45.49 45.04 3,213,000 45.23 33.60
07-04-03 45.00 45.35 44.94 5,775,600 45.26 33.62
07-04-02 44.28 45.14 44.26 4,659,500 44.82 33.29
07-03-30 44.95 45.27 44.71 4,770,700 45.05 33.46
07-03-29 45.29 45.30 44.66 5,264,800 44.87 33.33
Date Open High Low Vol Cls adjCls
07-03-28 44.85 45.04 44.46 5,982,800 44.83 33.30
07-03-27 44.87 45.19 44.82 4,722,700 45.04 33.46
07-03-26 45.49 45.49 44.65 5,300,500 45.12 33.52
07-03-23 45.00 45.14 44.34 6,040,700 45.05 33.46
07-03-22 44.55 44.67 44.37 6,240,800 44.49 33.05
07-03-21 44.27 44.70 43.82 4,548,900 44.61 33.14
07-03-20 43.95 44.35 43.74 3,929,600 44.31 32.91
07-03-19 43.65 44.24 43.65 4,978,200 43.87 32.59
07-03-16 42.50 43.73 42.50 9,813,600 43.48 32.30
Date Open High Low Vol Cls adjCls
07-03-15 43.50 43.75 43.40 5,665,500 43.47 32.29
07-03-14 43.57 43.87 43.06 6,574,100 43.65 32.42
07-03-13 44.62 44.63 43.43 8,612,900 43.48 32.30
07-03-12 44.10 44.89 44.09 7,331,500 44.67 33.18
07-03-09 43.80 44.49 43.78 6,217,700 44.15 32.80
07-03-08 44.00 44.16 43.40 6,853,100 43.64 32.42
07-03-07 42.92 43.26 42.65 5,990,100 43.10 32.02
07-03-06 43.17 43.25 42.31 7,306,100 43.10 32.02
07-03-05 43.46 43.73 42.85 6,868,500 42.91 31.87
Date Open High Low Vol Cls adjCls
07-03-02 44.10 44.47 43.63 6,448,300 43.67 32.44
07-03-01 43.49 44.44 42.94 10,729,800 44.10 32.76
07-02-28 44.56 44.56 43.38 11,700,600 43.69 32.45
07-02-27 45.54 45.75 44.00 9,690,200 44.46 33.03
07-02-26 46.00 46.15 45.76 5,905,200 45.80 34.02
07-02-23 46.05 46.21 45.83 3,857,700 46.01 34.18
07-02-22 45.85 46.09 45.81 4,804,000 46.05 34.21
07-02-21 45.74 46.12 45.74 5,621,200 45.97 34.15
07-02-20 45.17 45.90 45.05 7,022,100 45.80 34.02
Date Open High Low Vol Cls adjCls
07-02-16 45.00 45.38 44.86 6,806,600 45.32 33.66
07-02-15 44.90 45.24 44.84 4,127,300 44.98 33.41
07-02-14 44.95 45.05 44.71 5,361,000 45.02 33.44
07-02-13 44.85 44.97 44.71 5,110,800 44.90 33.35
07-02-12 44.50 44.90 44.40 5,649,800 44.73 33.23
07-02-09 44.47 44.90 44.42 4,946,700 44.56 33.10
07-02-08 44.73 44.84 44.14 6,018,400 44.35 32.94
07-02-07 44.75 44.88 44.46 3,362,000 44.72 33.22
07-02-06 44.70 44.86 44.43 4,016,600 44.77 33.26
Date Open High Low Vol Cls adjCls
07-02-05 44.46 44.71 44.30 3,520,900 44.53 33.08
07-02-02 44.48 44.74 44.42 4,724,100 44.54 33.09
07-02-01 44.26 44.52 44.20 6,086,700 44.48 33.04
07-01-31 43.77 44.44 43.65 7,350,900 44.35 32.94
07-01-30 43.48 43.85 43.48 5,818,200 43.77 32.51
07-01-29 42.78 43.65 42.75 8,262,100 43.23 32.11
07-01-26 43.02 43.09 42.54 8,542,300 42.93 31.89
07-01-25 43.98 44.14 42.86 10,630,200 43.00 31.94
07-01-24 44.45 44.48 44.04 11,019,000 44.16 32.80
Date Open High Low Vol Cls adjCls
07-01-23 44.55 45.00 44.40 6,140,200 44.85 33.32
07-01-22 44.80 44.80 44.20 4,918,000 44.35 32.94
07-01-19 44.67 44.90 44.30 5,116,900 44.81 33.29
07-01-18 44.87 44.99 44.52 4,690,400 44.59 33.12
07-01-17 44.57 45.06 44.39 9,439,700 44.86 33.32
07-01-16 44.36 44.65 44.17 5,377,700 44.57 33.11
07-01-12 44.67 44.68 44.09 7,103,000 44.22 32.85
07-01-11 44.22 44.60 44.11 5,626,900 44.51 33.06
07-01-10 43.78 44.29 43.46 6,374,800 44.26 32.88
Date Open High Low Vol Cls adjCls
07-01-09 43.86 44.15 43.59 6,832,800 43.79 32.53
07-01-08 43.50 43.85 43.25 4,538,500 43.71 32.47
07-01-05 43.40 43.82 43.34 5,701,000 43.54 32.34
07-01-04 43.75 43.86 42.87 9,776,100 43.54 32.34
07-01-03 43.65 44.38 43.50 7,579,100 43.87 32.59
06-12-29 44.17 44.68 44.10 3,300,500 44.33 32.93
06-12-28 44.34 44.63 44.02 3,414,800 44.36 32.95
06-12-27 43.95 44.36 43.82 3,802,900 44.33 32.93
06-12-26 43.66 43.92 43.50 2,226,100 43.81 32.54
Date Open High Low Vol Cls adjCls
06-12-22 43.87 43.98 43.52 3,559,600 43.57 32.36
06-12-21 44.00 44.20 43.73 5,511,700 43.87 32.59
06-12-20 44.00 44.24 43.74 5,868,000 43.86 32.58
06-12-19 43.48 44.00 43.24 5,906,800 43.99 32.68
06-12-18 43.34 43.75 43.25 5,196,400 43.48 32.30
06-12-15 43.69 43.95 43.12 7,394,700 43.41 32.25
06-12-14 43.51 43.94 43.38 4,642,600 43.69 32.45
06-12-13 43.20 43.68 43.15 5,026,700 43.59 32.38
06-12-12 43.49 43.58 42.81 5,350,600 43.04 31.97
Date Open High Low Vol Cls adjCls
06-12-11 43.50 43.79 43.37 4,611,700 43.58 32.37
06-12-08 43.52 43.89 43.25 7,236,300 43.76 32.51
06-12-07 43.00 43.43 42.96 5,775,800 43.28 32.15
06-12-06 42.95 43.00 42.54 5,631,500 42.96 31.91
06-12-05 42.74 43.43 42.51 6,714,000 42.75 31.76
06-12-04 42.05 42.67 42.00 5,170,900 42.50 31.57
06-12-01 42.18 42.26 41.70 6,326,900 42.08 31.26
06-11-30 41.94 42.12 41.55 6,392,200 41.97 31.18
06-11-29 41.55 41.94 41.47 7,239,100 41.85 31.09
Date Open High Low Vol Cls adjCls
06-11-28 41.00 41.47 40.79 6,660,800 41.40 30.75
06-11-27 42.00 42.07 41.05 7,251,700 41.10 30.53
06-11-24 41.87 42.26 41.67 1,877,600 41.88 31.11
06-11-22 42.06 42.25 41.75 4,708,400 42.15 31.31
06-11-21 41.98 42.25 41.91 8,403,500 42.06 31.24
06-11-20 41.78 42.00 41.65 7,821,800 41.89 31.12
06-11-17 41.67 41.82 41.28 6,196,800 41.82 31.07
06-11-16 41.30 41.79 41.06 7,781,900 41.67 30.95
06-11-15 41.18 41.70 40.99 10,242,900 41.10 30.53
Date Open High Low Vol Cls adjCls
06-11-14 41.60 41.64 40.88 8,263,400 41.27 30.66
06-11-13 41.20 41.60 40.85 10,226,300 41.51 30.83
06-11-10 42.10 42.22 41.97 8,642,600 41.97 30.43
06-11-09 42.03 42.12 41.86 7,620,300 42.09 30.52
06-11-08 41.62 42.25 41.35 7,647,600 42.03 30.48
06-11-07 41.83 42.08 41.66 16,560,500 41.67 30.22
06-11-06 41.55 41.90 41.24 7,915,600 41.83 30.33
06-11-03 42.05 42.10 41.21 7,381,900 41.24 29.90
06-11-02 41.73 42.10 41.62 8,055,200 42.05 30.49
Date Open High Low Vol Cls adjCls
06-11-01 42.15 42.15 41.76 6,753,600 41.86 30.35
06-10-31 42.18 42.24 41.60 10,009,500 41.92 30.40
06-10-30 41.48 41.96 41.22 8,921,300 41.92 30.40
06-10-27 41.82 41.93 41.41 7,309,000 41.47 30.07
06-10-26 41.92 42.15 41.61 6,373,100 42.11 30.54
06-10-25 42.24 42.48 41.69 8,889,400 42.00 30.46
06-10-24 41.90 42.46 41.84 11,380,200 42.25 30.64
06-10-23 41.37 42.36 41.35 12,637,000 42.14 30.56
06-10-20 41.10 41.47 40.78 12,769,900 41.47 30.07
Date Open High Low Vol Cls adjCls
06-10-19 41.43 41.47 40.00 20,300,800 40.77 29.56
06-10-18 41.99 42.09 41.23 15,383,300 41.47 30.07
06-10-17 41.84 41.97 41.46 9,875,900 41.60 30.17
06-10-16 41.93 42.27 41.71 12,451,400 42.12 30.54
06-10-13 41.90 42.22 41.85 24,260,200 42.11 30.54
06-10-12 41.90 42.46 41.80 19,023,900 42.23 30.62
06-10-11 40.61 41.28 40.60 10,757,300 41.25 29.91
06-10-10 40.50 40.88 40.45 8,072,100 40.84 29.61
06-10-09 40.15 40.70 40.00 14,783,200 40.57 29.42
Date Open High Low Vol Cls adjCls
06-10-06 39.96 40.28 39.48 21,206,500 40.11 29.08
06-10-05 39.96 40.05 39.67 86,981,300 39.80 28.86
06-10-04 39.83 40.09 39.70 53,013,400 40.00 29.01
06-10-03 39.62 40.05 39.62 38,317,900 39.68 28.77
06-10-02 39.12 39.77 38.95 14,210,800 39.51 28.65
06-09-29 39.55 39.88 39.11 11,915,800 39.12 28.37
06-09-28 39.76 39.93 39.23 7,592,700 39.59 28.71
06-09-27 39.43 40.06 39.43 14,464,200 39.82 28.87
06-09-26 38.61 39.09 38.55 7,559,900 39.06 28.32
Date Open High Low Vol Cls adjCls
06-09-25 38.20 38.96 38.08 15,575,300 38.85 28.17
06-09-22 38.29 38.53 38.07 5,591,100 38.21 27.71
06-09-21 37.88 38.42 37.80 8,466,200 38.34 27.80
06-09-20 37.78 37.93 37.62 6,323,500 37.78 27.40
06-09-19 37.53 37.70 37.33 5,353,200 37.58 27.25
06-09-18 37.73 37.75 37.30 4,902,800 37.42 27.13
06-09-15 37.55 37.83 37.27 13,112,200 37.73 27.36
06-09-14 37.65 37.83 37.03 9,699,600 37.33 27.07
06-09-13 37.80 38.09 37.80 12,759,300 37.84 27.44
Date Open High Low Vol Cls adjCls
06-09-12 37.40 38.29 37.35 19,393,300 38.20 27.70
06-09-11 37.60 37.75 37.10 11,202,700 37.12 26.92
06-09-08 36.69 37.51 36.35 8,451,700 37.50 27.19
06-09-07 36.12 36.61 36.05 4,125,400 36.52 26.48
06-09-06 36.35 36.58 36.17 5,244,800 36.22 26.26
06-09-05 36.55 36.76 36.42 3,903,900 36.65 26.58
06-09-01 36.25 36.80 36.01 6,925,900 36.76 26.66
06-08-31 36.16 36.19 35.77 2,544,900 35.90 26.03
06-08-30 36.17 36.20 35.80 2,957,000 36.15 26.21
Date Open High Low Vol Cls adjCls
06-08-29 35.81 36.15 35.73 2,968,300 36.08 26.16
06-08-28 35.15 35.93 35.14 3,714,000 35.81 25.97
06-08-25 35.62 35.69 35.16 3,064,800 35.23 25.55
06-08-24 35.59 35.88 35.16 4,326,000 35.88 26.02
06-08-23 35.56 35.74 35.26 3,893,500 35.59 25.81
06-08-22 35.71 36.01 35.43 3,346,300 35.60 25.81
06-08-21 36.10 36.10 35.62 3,379,700 35.71 25.89
06-08-18 36.24 36.24 35.91 3,286,900 36.18 26.24
06-08-17 36.00 36.25 35.92 4,143,700 36.24 26.28
Date Open High Low Vol Cls adjCls
06-08-16 35.59 35.99 35.43 4,412,800 35.97 26.08
06-08-15 35.18 35.57 34.93 4,611,900 35.50 25.74
06-08-14 35.05 35.10 34.66 3,550,700 34.72 25.18
06-08-11 34.87 34.96 34.50 2,507,100 34.69 25.15
06-08-10 34.23 35.08 34.22 4,501,900 34.87 25.29
06-08-09 35.50 35.52 34.26 8,927,200 34.36 24.92
06-08-08 35.53 35.68 34.95 8,325,100 35.16 25.50
06-08-07 35.25 35.56 35.21 2,857,600 35.53 25.76
06-08-04 35.98 36.06 35.23 5,142,900 35.41 25.68
Date Open High Low Vol Cls adjCls
06-08-03 35.35 36.00 35.15 5,452,000 35.84 25.99
06-08-02 35.50 35.70 34.98 5,352,000 35.59 25.81
06-08-01 35.20 35.23 34.85 3,914,700 35.08 25.44
06-07-31 35.37 35.50 35.13 4,098,700 35.39 25.66
06-07-28 34.80 35.40 34.62 5,034,200 35.29 25.59
06-07-27 34.70 34.95 34.45 5,281,300 34.73 25.18
06-07-26 34.49 34.77 34.39 6,801,400 34.45 24.98
06-07-25 35.00 35.34 34.65 8,185,500 34.76 25.21
06-07-24 34.69 34.96 34.57 4,144,800 34.84 25.26
Date Open High Low Vol Cls adjCls
06-07-21 34.72 34.75 34.45 5,696,300 34.70 25.16
06-07-20 34.91 35.00 34.52 4,997,000 34.67 25.14
06-07-19 34.81 35.20 34.70 6,201,000 35.09 25.44
06-07-18 35.00 35.16 34.57 8,332,100 34.81 25.24
06-07-17 34.00 34.96 33.79 12,845,000 34.72 25.18
06-07-14 32.96 33.13 32.75 5,022,400 33.04 23.96
06-07-13 33.55 33.68 33.08 4,478,800 33.17 24.05
06-07-12 34.38 34.45 33.66 5,317,000 33.81 24.52
06-07-11 33.79 34.33 33.30 5,715,000 34.28 24.86
Date Open High Low Vol Cls adjCls
06-07-10 33.50 33.89 33.39 3,825,300 33.68 24.42
06-07-07 33.52 33.71 33.09 4,125,300 33.18 24.06
06-07-06 33.72 33.84 33.43 3,668,100 33.69 24.43
06-07-05 33.45 33.88 33.30 4,384,600 33.76 24.48
06-07-03 33.70 34.00 33.57 1,764,400 33.97 24.63
06-06-30 33.81 34.60 33.57 7,905,700 33.60 24.36
06-06-29 32.40 33.69 32.40 9,137,200 33.56 24.34
06-06-28 32.50 32.59 31.91 8,569,800 31.97 23.18
06-06-27 32.50 32.79 32.49 4,593,800 32.51 23.57
Date Open High Low Vol Cls adjCls
06-06-26 32.60 32.80 32.43 3,812,300 32.66 23.68
06-06-23 32.55 33.01 32.50 3,769,400 32.60 23.64
06-06-22 33.20 33.40 32.48 5,239,700 32.55 23.60
06-06-21 32.85 33.54 32.85 6,911,000 33.40 24.22
06-06-20 33.00 33.11 32.70 5,100,900 32.96 23.90
06-06-19 33.11 33.25 32.76 4,129,400 32.85 23.82
06-06-16 33.31 33.35 32.94 6,044,900 33.14 24.03
06-06-15 32.91 33.53 32.64 6,635,500 33.35 24.18
06-06-14 32.00 32.96 31.97 7,856,300 32.85 23.82
Date Open High Low Vol Cls adjCls
06-06-13 33.47 33.47 31.73 7,657,900 31.94 23.16
06-06-12 33.50 33.62 32.83 5,335,000 32.93 23.88
06-06-09 33.65 33.88 33.38 4,131,600 33.38 24.20
06-06-08 33.57 33.74 32.98 8,470,300 33.69 24.43
06-06-07 33.50 33.77 33.30 5,070,600 33.32 24.16
06-06-06 33.25 33.55 32.81 5,780,300 33.31 24.15
06-06-05 33.51 33.56 33.08 4,387,300 33.15 24.04
06-06-02 33.55 33.78 33.25 4,423,400 33.51 24.30
06-06-01 32.97 33.74 32.96 6,745,800 33.68 24.42
Date Open High Low Vol Cls adjCls
06-05-31 32.78 33.28 32.72 6,087,800 33.17 24.05
06-05-30 32.80 33.08 32.62 4,502,700 32.72 23.73
06-05-26 33.35 33.35 32.88 6,168,500 32.92 23.87
06-05-25 33.14 33.28 32.88 7,128,000 33.26 24.12
06-05-24 33.63 33.68 32.79 9,722,100 32.95 23.89
06-05-23 34.03 34.13 33.53 5,207,900 33.53 24.31
06-05-22 34.08 34.14 33.51 7,387,900 34.03 24.68
06-05-19 34.65 34.72 33.97 6,252,800 34.15 24.76
06-05-18 34.83 34.97 34.41 5,374,800 34.44 24.97
Date Open High Low Vol Cls adjCls
06-05-17 34.53 34.76 34.43 6,572,400 34.56 25.06
06-05-16 35.05 35.12 34.67 3,320,100 34.70 25.16
06-05-15 34.88 35.00 34.61 4,066,000 34.97 25.36
06-05-12 35.37 35.52 34.87 5,397,100 34.88 25.29
06-05-11 35.95 35.96 35.22 4,927,600 35.35 25.63
06-05-10 35.76 35.99 35.69 4,813,600 35.96 26.08
06-05-09 35.70 35.93 35.57 5,933,100 35.83 25.98
06-05-08 35.21 35.39 35.20 4,038,800 35.39 25.66
06-05-05 34.88 35.25 34.85 6,408,400 35.21 25.53
Date Open High Low Vol Cls adjCls
06-05-04 34.85 35.08 34.80 4,646,200 34.85 25.27
06-05-03 34.48 34.88 34.32 4,472,600 34.86 25.28
06-05-02 34.40 34.53 34.22 3,975,400 34.41 24.95
06-05-01 34.64 34.75 34.31 4,054,700 34.37 24.92
06-04-28 34.60 34.72 34.30 4,714,000 34.57 25.07
06-04-27 33.85 34.65 33.85 4,864,300 34.62 25.10
06-04-26 33.90 34.13 33.71 4,218,300 34.11 24.73
06-04-25 34.06 34.17 33.81 7,113,900 33.85 24.55
06-04-24 34.35 34.45 34.08 5,687,200 34.26 24.84
Date Open High Low Vol Cls adjCls
06-04-21 34.88 35.00 34.36 6,320,500 34.60 25.09
06-04-20 34.55 35.11 34.55 5,006,100 35.08 25.44
06-04-19 34.33 34.85 34.33 3,408,600 34.55 25.05
06-04-18 34.32 34.68 34.11 5,441,100 34.48 25.00
06-04-17 34.78 34.83 34.05 6,301,700 34.32 24.89
06-04-13 35.49 35.49 34.70 10,711,400 34.85 25.27
06-04-12 35.37 35.41 34.97 6,314,200 35.19 25.52
06-04-11 35.39 35.57 35.19 5,525,900 35.55 25.78
06-04-10 35.00 35.45 34.95 6,109,500 35.35 25.63
Date Open High Low Vol Cls adjCls
06-04-07 34.63 34.99 34.48 4,716,800 34.88 25.29
06-04-06 34.47 34.91 34.47 4,033,800 34.60 25.09
06-04-05 34.58 34.89 34.43 5,667,500 34.81 25.24
06-04-04 34.88 34.91 34.57 4,283,000 34.66 25.13
06-04-03 34.45 34.91 34.43 5,750,000 34.73 25.18
06-03-31 34.41 34.63 34.26 4,020,100 34.36 24.92
06-03-30 34.41 34.80 34.18 4,039,100 34.55 25.05
06-03-29 34.20 34.65 34.16 2,583,800 34.60 25.09
06-03-28 34.36 34.77 34.28 4,430,800 34.31 24.88
Date Open High Low Vol Cls adjCls
06-03-27 34.42 34.65 34.37 3,338,600 34.55 25.05
06-03-24 34.54 34.86 34.40 3,230,600 34.70 25.16
06-03-23 34.81 34.81 34.36 4,451,300 34.54 25.05
06-03-22 35.03 35.13 34.62 4,218,100 34.80 25.23
06-03-21 34.67 35.14 34.67 5,700,400 34.90 25.31
06-03-20 34.94 35.07 34.67 3,983,900 34.73 25.18
06-03-17 35.24 35.25 35.00 5,983,900 35.10 25.45
06-03-16 34.70 35.14 34.70 5,637,800 35.06 25.42
06-03-15 34.21 34.83 34.19 5,235,500 34.77 25.21
Date Open High Low Vol Cls adjCls
06-03-14 34.17 34.41 34.12 5,652,900 34.26 24.84
06-03-13 34.53 34.70 34.11 6,117,300 34.32 24.89
06-03-10 34.60 35.01 34.54 3,991,100 34.65 25.13
06-03-09 34.62 34.73 34.39 5,009,600 34.53 25.04
06-03-08 34.67 34.90 34.65 6,588,600 34.68 25.15
06-03-07 34.55 34.78 34.43 7,942,300 34.64 25.12
06-03-06 34.61 34.96 34.57 4,145,000 34.67 25.14
06-03-03 34.75 35.06 34.64 5,270,700 34.85 25.27
06-03-02 34.93 34.99 34.69 4,566,200 34.94 25.34
Date Open High Low Vol Cls adjCls
06-03-01 35.00 35.18 34.43 5,910,300 34.93 25.33
06-02-28 35.30 35.47 34.89 5,522,700 34.91 25.31
06-02-27 35.30 35.53 35.11 4,262,100 35.25 25.56
06-02-24 35.49 35.52 35.19 4,802,800 35.34 25.63
06-02-23 35.75 35.99 35.50 3,751,800 35.59 25.81
06-02-22 35.75 36.08 35.72 4,323,400 35.95 26.07
06-02-21 35.88 36.00 35.35 5,250,300 35.66 25.86
06-02-17 36.37 36.44 36.01 4,802,300 36.06 26.15
06-02-16 35.99 36.39 35.86 3,963,500 36.37 26.37
Date Open High Low Vol Cls adjCls
06-02-15 36.26 36.27 35.75 7,669,400 36.01 26.11
06-02-14 36.36 36.55 36.07 5,392,300 36.37 26.37
06-02-13 36.41 36.59 36.16 3,421,100 36.36 26.37
06-02-10 36.27 36.46 36.11 5,741,200 36.33 26.34
06-02-09 36.31 36.49 36.22 4,889,600 36.30 26.32
06-02-08 36.60 36.75 36.26 6,444,300 36.36 26.37
06-02-07 36.30 36.51 36.06 4,868,600 36.19 26.24
06-02-06 36.00 36.44 35.90 7,163,500 36.13 26.20
06-02-03 35.45 36.08 35.44 6,852,900 35.97 26.08
Date Open High Low Vol Cls adjCls
06-02-02 35.33 35.81 35.17 5,409,500 35.45 25.71
06-02-01 35.01 35.71 34.99 7,186,600 35.67 25.87
06-01-31 35.04 35.25 34.90 6,988,200 35.01 25.39
06-01-30 34.90 35.07 34.83 8,004,200 35.02 25.39
06-01-27 34.94 35.24 34.92 7,355,400 35.05 25.42
06-01-26 35.50 35.70 34.75 12,358,000 34.94 25.34
06-01-25 36.00 36.14 34.55 21,016,500 35.16 25.50
06-01-24 35.94 36.31 35.67 9,685,600 35.85 26.00
06-01-23 35.86 36.09 35.27 6,944,500 35.71 25.89
Date Open High Low Vol Cls adjCls
06-01-20 35.20 35.91 35.09 11,436,800 35.86 26.00
06-01-19 35.30 35.37 35.00 9,093,800 35.20 25.52
06-01-18 34.58 35.44 34.41 10,550,100 34.99 25.37
06-01-17 34.72 35.16 34.52 5,499,100 34.59 25.08
06-01-13 34.65 34.74 34.35 4,807,700 34.47 25.00
06-01-12 35.25 35.32 34.74 11,593,600 34.79 25.23
06-01-11 34.82 35.36 34.80 8,209,000 35.34 25.63
06-01-10 34.61 34.85 34.54 7,021,800 34.74 25.19
06-01-09 34.00 34.74 33.99 4,659,900 34.71 25.17
Date Open High Low Vol Cls adjCls
06-01-06 34.23 34.30 33.81 5,877,100 34.06 24.70
06-01-05 33.82 34.20 33.73 6,245,200 33.86 24.55
06-01-04 33.43 33.85 33.42 5,990,200 33.82 24.52
06-01-03 34.29 34.29 33.20 9,250,100 33.52 24.31
05-12-30 34.10 34.29 33.58 4,219,600 33.72 24.45
05-12-29 34.05 34.29 34.01 2,530,600 34.14 24.76
05-12-28 34.10 34.39 34.03 2,212,000 34.19 24.79
05-12-27 34.57 34.72 34.01 3,039,700 34.10 24.73
05-12-23 34.70 34.70 34.33 1,930,300 34.55 25.05
Date Open High Low Vol Cls adjCls
05-12-22 34.50 34.68 34.11 3,326,600 34.58 25.07
05-12-21 34.20 34.75 34.20 4,031,000 34.44 24.97
05-12-20 34.00 34.35 33.80 4,172,500 34.15 24.76
05-12-19 34.66 34.93 34.07 3,801,800 34.10 24.73
05-12-16 34.99 35.12 34.69 7,956,600 34.75 25.20
05-12-15 35.50 35.69 34.85 5,615,400 34.98 25.36
05-12-14 35.17 35.65 35.11 4,990,100 35.50 25.74
05-12-13 34.35 35.54 34.35 5,928,000 35.27 25.58
05-12-12 34.84 34.84 34.34 3,962,900 34.47 25.00
Date Open High Low Vol Cls adjCls
05-12-09 35.10 35.22 34.10 4,617,000 34.84 25.26
05-12-08 35.12 35.36 34.70 5,474,600 34.82 25.25
05-12-07 35.00 35.27 34.81 6,290,600 35.26 25.57
05-12-06 34.83 35.26 34.78 8,155,500 35.16 25.50
05-12-05 34.74 34.91 34.40 6,958,700 34.57 25.07
05-12-02 35.05 35.25 34.75 8,186,900 34.91 25.31
05-12-01 34.23 35.38 34.06 13,905,500 35.33 25.62
05-11-30 34.14 34.76 33.84 8,158,600 33.85 24.55
05-11-29 34.24 34.58 33.88 6,594,800 33.93 24.60
Date Open High Low Vol Cls adjCls
05-11-28 33.63 34.10 33.52 6,393,500 33.95 24.62
05-11-25 33.77 33.78 33.46 2,311,200 33.46 24.26
05-11-23 33.04 33.88 33.01 6,450,800 33.71 24.44
05-11-22 33.02 33.08 32.80 4,723,500 32.99 23.92
05-11-21 33.02 33.17 32.82 4,801,300 33.07 23.98
05-11-18 33.55 33.55 32.94 7,016,200 33.09 23.99
05-11-17 33.08 33.36 32.88 5,802,400 33.19 24.07
05-11-16 33.36 33.60 32.73 6,758,100 32.80 23.78
05-11-15 33.82 34.05 33.16 8,585,100 33.31 24.15
Date Open High Low Vol Cls adjCls
05-11-14 33.80 34.25 33.75 7,199,800 33.93 24.60
05-11-11 33.35 33.89 33.03 6,682,400 33.80 24.51
05-11-10 32.95 33.28 32.71 6,847,600 33.23 24.10
05-11-09 34.00 34.18 33.28 6,877,100 33.33 23.68
05-11-08 33.70 34.05 33.33 9,653,000 34.00 24.16
05-11-07 33.25 33.81 33.09 12,334,000 33.70 23.95
05-11-04 33.28 33.48 33.03 6,116,900 33.43 23.75
05-11-03 32.45 33.32 32.35 10,297,500 33.23 23.61
05-11-02 32.20 32.46 31.93 7,612,400 32.26 22.92
Date Open High Low Vol Cls adjCls
05-11-01 32.73 32.73 31.61 17,401,100 31.77 22.57
05-10-31 32.29 32.78 31.55 18,254,300 31.60 22.45
05-10-28 31.84 32.29 31.55 6,599,100 32.29 22.94
05-10-27 32.30 32.38 31.48 6,098,100 31.55 22.42
05-10-26 33.00 33.04 32.31 4,660,600 32.31 22.96
05-10-25 33.05 33.41 32.65 6,204,400 33.00 23.45
05-10-24 32.65 33.14 32.37 6,886,400 33.12 23.53
05-10-21 31.82 32.89 31.82 11,964,400 32.48 23.08
05-10-20 33.45 33.46 32.01 10,984,400 32.40 23.02
Date Open High Low Vol Cls adjCls
05-10-19 32.70 34.02 32.46 8,869,200 33.69 23.94
05-10-18 32.80 32.87 32.30 4,710,200 32.47 23.07
05-10-17 32.32 32.71 32.32 4,939,800 32.70 23.24
05-10-14 32.15 32.36 32.01 6,701,900 32.32 22.97
05-10-13 32.37 32.71 31.77 10,285,200 32.05 22.77
05-10-12 32.25 32.50 31.62 6,891,500 31.67 22.50
05-10-11 33.05 33.39 32.32 7,477,900 32.34 22.98
05-10-10 32.47 32.47 32.18 5,460,200 32.34 22.98
05-10-07 32.76 32.77 32.09 5,966,800 32.22 22.89
Date Open High Low Vol Cls adjCls
05-10-06 32.86 33.18 32.50 8,038,000 32.73 23.26
05-10-05 32.75 33.14 32.62 7,328,600 32.85 23.34
05-10-04 33.45 33.55 32.82 9,187,500 32.88 23.36
05-10-03 33.40 33.99 33.40 5,742,600 33.87 24.07
05-09-30 33.49 33.65 33.12 7,138,400 33.49 23.80
05-09-29 33.06 33.57 33.00 5,636,000 33.48 23.79
05-09-28 33.45 33.95 33.10 6,425,800 33.10 23.52
05-09-27 33.20 33.30 32.98 9,808,500 33.01 23.46
05-09-26 32.95 33.76 32.95 8,828,200 33.26 23.63
Date Open High Low Vol Cls adjCls
05-09-23 33.00 33.59 32.55 8,232,500 32.64 23.19
05-09-22 31.42 33.15 31.33 12,830,500 33.09 23.51
05-09-21 32.49 32.62 31.31 13,572,300 31.42 22.33
05-09-20 33.50 33.86 32.50 7,783,700 32.62 23.18
05-09-19 33.77 34.03 33.47 7,524,400 33.50 23.80
05-09-16 33.73 35.03 33.55 25,124,600 34.24 24.33
05-09-15 32.36 33.50 32.36 9,369,100 33.45 23.77
05-09-14 33.30 33.31 32.31 7,436,000 32.36 22.99
05-09-13 33.75 33.88 33.12 6,922,500 33.12 23.53
Date Open High Low Vol Cls adjCls
05-09-12 33.91 34.17 33.71 6,572,300 33.80 24.02
05-09-09 33.38 34.42 33.29 12,547,900 34.14 24.26
05-09-08 33.47 33.66 33.18 6,233,500 33.37 23.71
05-09-07 33.05 33.87 33.01 12,166,600 33.70 23.95
05-09-06 32.53 32.92 32.39 6,878,500 32.66 23.21
05-09-02 31.82 32.01 31.72 5,643,600 31.90 22.67
05-09-01 32.30 32.37 31.53 8,614,600 31.55 22.42
05-08-31 32.56 32.75 32.03 6,655,300 32.45 23.06
05-08-30 33.10 33.10 32.21 8,607,700 32.40 23.02
Date Open High Low Vol Cls adjCls
05-08-29 33.15 33.45 32.77 6,764,400 33.17 23.57
05-08-26 33.09 33.60 32.98 7,884,300 33.48 23.79
05-08-25 32.90 33.49 32.90 9,425,800 33.30 23.66
05-08-24 33.00 33.26 32.76 7,465,400 32.98 23.43
05-08-23 33.19 33.23 32.85 5,803,400 33.04 23.48
05-08-22 33.37 33.45 33.05 4,519,900 33.29 23.65
05-08-19 33.26 33.55 33.22 5,510,600 33.38 23.72
05-08-18 33.60 33.64 33.05 6,848,900 33.39 23.73
05-08-17 33.02 34.18 32.98 11,185,600 33.87 24.07
Date Open High Low Vol Cls adjCls
05-08-16 33.50 33.72 33.04 7,406,200 33.17 23.57
05-08-15 32.63 33.64 32.62 6,665,400 33.60 23.87
05-08-12 33.74 33.96 33.07 12,759,300 33.25 23.63
05-08-11 32.95 34.70 32.85 17,421,600 34.69 24.65
05-08-10 32.46 32.97 32.25 8,547,300 32.70 23.24
05-08-09 32.29 32.45 32.04 5,902,700 32.44 23.05
05-08-08 31.76 32.38 31.75 10,226,400 32.14 22.84
05-08-05 31.10 31.50 31.10 5,058,400 31.30 22.24
05-08-04 31.55 31.65 31.09 4,514,900 31.20 22.17
Date Open High Low Vol Cls adjCls
05-08-03 31.31 31.74 31.20 6,199,500 31.62 22.47
05-08-02 31.32 31.58 31.22 5,378,200 31.48 22.37
05-08-01 30.25 31.33 30.25 5,361,800 31.18 22.16
05-07-29 30.50 31.18 30.50 7,402,200 31.17 22.15
05-07-28 30.10 30.44 30.10 4,683,900 30.28 21.52
05-07-27 30.35 30.43 29.97 6,752,800 30.08 21.37
05-07-26 30.63 30.77 30.30 5,244,400 30.36 21.57
05-07-25 30.64 30.80 30.49 4,333,900 30.62 21.76
05-07-22 30.55 30.97 30.51 5,200,800 30.94 21.98
Date Open High Low Vol Cls adjCls
05-07-21 30.50 31.25 30.27 5,540,800 30.78 21.87
05-07-20 30.68 30.99 30.59 4,812,400 30.90 21.96
05-07-19 30.89 30.96 30.74 4,759,700 30.85 21.92
05-07-18 30.82 30.97 30.59 5,227,500 30.90 21.96
05-07-15 29.92 31.07 29.60 14,489,100 30.99 22.02
05-07-14 29.61 29.94 29.54 9,087,000 29.60 21.03
05-07-13 29.17 29.62 29.16 6,471,900 29.59 21.03
05-07-12 29.22 29.25 29.00 5,273,900 29.16 20.72
05-07-11 28.88 29.06 28.75 5,937,800 28.97 20.58
Date Open High Low Vol Cls adjCls
05-07-08 28.00 28.87 27.78 9,319,200 28.65 20.36
05-07-07 27.54 28.06 27.36 6,099,500 28.00 19.90
05-07-06 27.97 27.99 27.61 4,709,800 27.70 19.68
05-07-05 27.82 28.09 27.71 4,017,200 27.97 19.87
05-07-01 27.81 28.13 27.72 4,486,700 27.94 19.85
05-06-30 28.05 28.20 27.74 8,062,100 27.75 19.72
05-06-29 28.30 28.44 27.88 6,386,100 27.91 19.83
05-06-28 28.16 28.48 28.12 5,123,800 28.24 20.07
05-06-27 28.20 28.46 28.13 3,512,800 28.16 20.01
Date Open High Low Vol Cls adjCls
05-06-24 28.57 28.68 28.22 7,044,000 28.28 20.09
05-06-23 28.95 29.10 28.56 6,860,300 28.57 20.30
05-06-22 29.26 29.29 28.96 4,283,800 29.02 20.62
05-06-21 28.96 29.18 28.84 5,860,600 29.04 20.63
05-06-20 28.85 29.16 28.80 3,777,600 29.06 20.65
05-06-17 29.40 29.40 28.98 7,370,600 29.00 20.61
05-06-16 29.01 29.19 28.93 4,905,600 29.13 20.70
05-06-15 29.30 29.38 28.80 6,803,600 28.95 20.57
05-06-14 29.15 29.56 29.15 4,898,000 29.30 20.82
Date Open High Low Vol Cls adjCls
05-06-13 29.09 29.45 28.91 8,162,400 29.11 20.68
05-06-10 29.10 29.54 28.98 7,988,200 29.53 20.98
05-06-09 29.23 29.27 28.75 8,293,800 28.98 20.59
05-06-08 29.57 29.66 29.18 11,257,000 29.23 20.77
05-06-07 30.35 30.49 29.32 11,748,800 29.57 21.01
05-06-06 30.41 30.45 30.20 4,064,100 30.41 21.61
05-06-03 31.04 31.08 30.47 3,814,500 30.51 21.68
05-06-02 30.89 31.21 30.80 3,165,300 31.12 22.11
05-06-01 30.84 31.15 30.69 4,223,500 31.02 22.04
Date Open High Low Vol Cls adjCls
05-05-31 31.16 31.16 30.93 5,551,600 30.94 21.98
05-05-27 31.40 31.40 31.17 2,932,100 31.26 22.21
05-05-26 31.00 31.49 30.96 5,047,200 31.48 22.37
05-05-25 30.87 31.00 30.77 3,762,400 30.89 21.95
05-05-24 31.19 31.29 30.66 5,179,200 30.87 21.93
05-05-23 30.85 31.50 30.85 4,464,600 31.32 22.25
05-05-20 30.90 31.14 30.73 4,019,500 30.94 21.98
05-05-19 30.82 31.03 30.65 5,007,900 30.97 22.01
05-05-18 30.15 30.66 30.08 5,199,100 30.58 21.73
Date Open High Low Vol Cls adjCls
05-05-17 29.89 30.06 29.65 3,429,800 29.97 21.30
05-05-16 29.70 30.00 29.60 3,861,600 29.88 21.23
05-05-13 29.64 29.83 29.50 4,465,000 29.65 21.07
05-05-12 29.99 30.09 29.77 4,864,400 29.78 21.16
05-05-11 30.01 30.15 29.70 5,780,300 29.85 21.21
05-05-10 29.95 30.32 29.80 4,499,200 30.10 21.39
05-05-09 29.70 30.15 29.60 6,065,900 30.12 21.40
05-05-06 29.96 30.05 29.37 6,281,100 29.38 20.88
05-05-05 30.19 30.28 29.76 4,703,100 29.94 21.27
Date Open High Low Vol Cls adjCls
05-05-04 29.79 30.26 29.73 4,829,400 30.13 21.41
05-05-03 29.72 30.00 29.60 6,839,500 29.80 21.17
05-05-02 29.12 29.60 29.12 5,036,000 29.57 21.01
05-04-29 29.61 29.79 29.11 7,557,600 29.31 20.83
05-04-28 29.85 30.15 29.61 5,318,400 29.61 21.04
05-04-27 29.86 30.40 29.79 4,795,900 30.16 21.43
05-04-26 30.15 30.27 29.93 4,676,400 30.00 21.32
05-04-25 29.96 30.47 29.70 5,169,900 30.28 21.52
05-04-22 30.50 30.65 29.75 8,272,000 30.06 21.36
Date Open High Low Vol Cls adjCls
05-04-21 30.27 30.50 29.51 6,525,200 29.85 21.21
05-04-20 30.09 30.28 29.70 5,267,800 29.94 21.27
05-04-19 30.10 30.25 29.88 5,122,100 30.18 21.44
05-04-18 30.15 30.22 29.37 8,465,100 30.10 21.39
05-04-15 30.62 30.69 30.15 6,510,900 30.30 21.53
05-04-14 31.33 31.34 30.74 4,586,400 30.76 21.86
05-04-13 31.42 31.91 31.20 9,357,800 31.22 22.18
05-04-12 30.60 31.05 30.31 5,528,000 30.90 21.96
05-04-11 30.98 31.04 30.52 4,897,000 30.80 21.88
Date Open High Low Vol Cls adjCls
05-04-08 31.48 31.78 31.11 3,420,500 31.14 22.13
05-04-07 31.39 31.59 31.15 3,916,100 31.47 22.36
05-04-06 31.13 31.70 31.00 4,360,500 31.49 22.38
05-04-05 30.87 31.29 30.81 3,643,200 31.21 22.18
05-04-04 31.07 31.14 30.65 5,859,300 30.99 22.02
05-04-01 31.20 31.52 30.88 4,399,000 31.00 22.03
05-03-31 31.60 31.60 31.09 5,400,600 31.14 22.13
05-03-30 30.98 31.68 30.98 4,418,700 31.65 22.49
05-03-29 31.34 31.42 30.96 5,404,500 31.02 22.04
Date Open High Low Vol Cls adjCls
05-03-28 31.41 31.76 31.40 3,355,000 31.53 22.40
05-03-24 31.56 31.79 31.45 3,292,600 31.58 22.44
05-03-23 31.55 31.78 31.38 5,302,400 31.45 22.35
05-03-22 31.68 31.91 31.43 4,669,700 31.45 22.35
05-03-21 31.75 31.87 31.52 3,022,700 31.68 22.51
05-03-18 31.83 31.95 31.30 8,967,600 31.90 22.67
05-03-17 32.30 32.32 31.68 5,287,800 31.80 22.60
05-03-16 32.30 32.48 32.05 3,382,300 32.32 22.97
05-03-15 33.01 33.07 32.29 3,970,100 32.43 23.04
Date Open High Low Vol Cls adjCls
05-03-14 32.54 33.00 32.54 4,486,700 32.96 23.42
05-03-11 32.75 32.92 32.51 3,468,000 32.59 23.16
05-03-10 32.64 32.79 32.51 5,558,500 32.75 23.27
05-03-09 32.65 32.99 32.33 9,408,500 32.53 23.11
05-03-08 34.00 34.00 32.92 8,239,500 33.48 23.79
05-03-07 34.30 34.56 34.17 3,978,100 34.21 24.31
05-03-04 33.60 34.23 33.50 4,868,200 33.96 24.13
05-03-03 33.28 33.60 33.00 3,323,400 33.41 23.74
05-03-02 33.04 33.82 33.04 4,198,400 33.28 23.65
Date Open High Low Vol Cls adjCls
05-03-01 33.02 33.42 33.02 3,378,000 33.33 23.68
05-02-28 32.98 33.25 32.85 4,742,800 33.08 23.51
05-02-25 32.45 32.98 32.32 3,328,000 32.98 23.43
05-02-24 32.44 32.71 32.25 2,794,400 32.65 23.20
05-02-23 32.05 32.49 32.02 4,308,500 32.44 23.05
05-02-22 32.31 32.45 31.95 3,677,400 31.95 22.70
05-02-18 32.15 32.50 32.07 3,830,000 32.33 22.97
05-02-17 32.49 32.50 32.21 3,469,500 32.29 22.94
05-02-16 32.90 32.98 32.42 4,746,300 32.60 23.16
Date Open High Low Vol Cls adjCls
05-02-15 32.60 33.18 32.60 5,985,100 33.16 23.56
05-02-14 32.25 32.70 32.21 3,492,800 32.61 23.17
05-02-11 31.90 32.49 31.79 5,341,200 32.25 22.92
05-02-10 32.10 32.21 31.86 3,584,700 32.10 22.81
05-02-09 32.40 32.48 31.96 4,515,400 31.97 22.72
05-02-08 32.72 32.85 32.38 5,179,300 32.42 23.04
05-02-07 32.38 32.85 32.38 5,516,100 32.78 23.29
05-02-04 31.82 32.60 31.80 5,137,300 32.57 23.14
05-02-03 31.60 32.10 31.40 3,694,200 32.06 22.78
Date Open High Low Vol Cls adjCls
05-02-02 31.88 32.02 31.56 6,577,700 31.77 22.57
05-02-01 32.05 32.19 31.91 5,949,100 31.98 22.72
05-01-31 32.10 32.50 32.10 5,815,000 32.39 23.01
05-01-28 31.85 32.24 31.20 7,837,700 32.00 22.74
05-01-27 32.00 32.39 31.94 6,036,000 32.12 22.82
05-01-26 31.93 32.25 31.87 4,675,000 31.99 22.73
05-01-25 31.99 32.09 31.90 4,957,200 31.94 22.70
05-01-24 31.58 31.89 31.43 5,401,900 31.74 22.55
05-01-21 31.45 31.60 31.13 4,085,500 31.25 22.20
Date Open High Low Vol Cls adjCls
05-01-20 31.57 31.77 31.13 4,047,900 31.45 22.35
05-01-19 31.70 32.00 31.56 4,444,300 31.62 22.47
05-01-18 31.20 31.69 31.08 3,642,900 31.60 22.45
05-01-14 30.84 31.36 30.81 3,919,700 31.31 22.25
05-01-13 31.24 31.31 30.84 3,731,800 30.89 21.95
05-01-12 31.22 31.35 30.96 4,194,300 31.34 22.27
05-01-11 31.43 31.67 31.05 5,045,300 31.10 22.10
05-01-10 31.67 31.86 31.52 3,455,100 31.67 22.50
05-01-07 32.03 32.18 31.73 3,902,200 31.87 22.65
Date Open High Low Vol Cls adjCls
05-01-06 31.84 32.21 31.80 3,671,000 32.08 22.79
05-01-05 32.08 32.27 31.83 4,008,100 31.83 22.62
05-01-04 31.74 32.31 31.74 5,435,100 32.08 22.79
05-01-03 31.60 32.23 31.54 4,906,300 31.82 22.61
04-12-31 32.40 32.45 32.05 2,933,300 32.06 22.78
04-12-30 32.50 32.69 32.34 2,828,000 32.38 23.01
04-12-29 32.47 32.59 32.22 3,127,200 32.53 23.11
04-12-28 32.28 32.51 32.22 3,283,700 32.46 23.06
04-12-27 32.40 32.52 32.12 2,417,700 32.15 22.84
Date Open High Low Vol Cls adjCls
04-12-23 32.55 32.74 32.12 2,824,000 32.33 22.97
04-12-22 32.67 32.96 32.30 4,385,200 32.52 23.11
04-12-21 32.57 32.74 32.40 4,235,000 32.59 23.16
04-12-20 32.55 32.79 32.19 4,484,700 32.39 23.01
04-12-17 32.67 32.94 32.44 7,106,700 32.54 23.12
04-12-16 32.44 32.75 32.31 5,668,600 32.66 23.21
04-12-15 31.85 32.50 31.84 6,104,600 32.44 23.05
04-12-14 31.98 32.03 31.82 5,223,800 31.91 22.67
04-12-13 31.84 31.98 31.73 4,061,800 31.98 22.72
Date Open High Low Vol Cls adjCls
04-12-10 31.88 31.88 31.40 4,021,200 31.65 22.49
04-12-09 31.20 31.85 31.14 7,721,600 31.78 22.58
04-12-08 31.22 31.75 31.21 5,384,600 31.50 22.38
04-12-07 31.08 31.37 30.91 5,115,200 31.22 22.18
04-12-06 31.21 31.21 30.96 3,172,900 31.08 22.08
04-12-03 31.42 31.42 31.12 3,283,700 31.28 22.23
04-12-02 31.32 31.58 31.14 4,122,300 31.42 22.33
04-12-01 30.90 31.36 30.86 6,529,500 31.21 22.18
04-11-30 30.60 30.84 30.50 5,981,400 30.74 21.84
Date Open High Low Vol Cls adjCls
04-11-29 30.71 30.85 30.01 5,229,600 30.75 21.85
04-11-26 30.33 30.73 30.31 1,337,000 30.57 21.72
04-11-24 30.20 30.83 30.20 4,087,500 30.40 21.60
04-11-23 29.27 30.12 29.26 5,600,000 30.10 21.39
04-11-22 29.44 29.57 29.02 4,913,500 29.38 20.88
04-11-19 29.65 29.75 29.00 7,922,100 29.30 20.82
04-11-18 30.25 30.57 29.65 9,666,800 29.95 21.28
04-11-17 30.32 30.53 30.11 4,070,800 30.40 21.60
04-11-16 30.47 30.47 30.11 2,481,300 30.11 21.39
Date Open High Low Vol Cls adjCls
04-11-15 30.33 30.54 30.24 3,491,700 30.42 21.61
04-11-12 30.38 30.50 30.10 3,482,400 30.50 21.67
04-11-11 30.10 30.42 29.93 3,516,400 30.28 21.52
04-11-10 29.96 30.27 29.81 5,405,800 30.02 21.33
04-11-09 30.08 30.29 29.93 4,039,100 30.18 21.05
04-11-08 30.40 31.00 30.04 8,455,300 30.20 21.07
04-11-05 29.74 30.25 29.65 7,508,300 30.06 20.97
04-11-04 29.32 29.69 29.30 7,919,700 29.63 20.67
04-11-03 29.17 29.44 28.77 5,922,500 29.31 20.45
Date Open High Low Vol Cls adjCls
04-11-02 29.50 29.73 29.05 4,254,600 29.19 20.36
04-11-01 29.05 29.60 29.00 4,408,100 29.58 20.64
04-10-29 28.83 29.15 28.68 4,149,800 29.15 20.34
04-10-28 28.96 29.10 28.86 3,659,700 29.03 20.25
04-10-27 28.67 29.20 28.61 3,697,500 29.19 20.36
04-10-26 28.40 28.88 28.20 3,774,300 28.87 20.14
04-10-25 28.34 28.55 28.10 3,644,100 28.38 19.80
04-10-22 28.47 28.75 28.42 4,013,100 28.52 19.90
04-10-21 28.80 28.99 28.27 4,038,500 28.52 19.90
Date Open High Low Vol Cls adjCls
04-10-20 28.74 28.84 28.35 5,219,000 28.80 20.09
04-10-19 29.21 29.49 28.81 7,012,600 29.00 20.23
04-10-18 28.83 29.48 28.80 5,443,300 29.20 20.37
04-10-15 29.24 29.49 28.96 5,329,600 28.99 20.22
04-10-14 28.65 29.19 28.65 6,351,500 29.08 20.29
04-10-13 28.30 28.88 28.05 12,155,000 28.86 20.13
04-10-12 27.48 27.68 27.31 3,913,700 27.55 19.22
04-10-11 27.93 28.03 27.59 3,028,100 27.68 19.31
04-10-08 27.94 28.18 27.90 3,624,500 27.94 19.49
Date Open High Low Vol Cls adjCls
04-10-07 28.16 28.45 27.88 5,878,800 27.93 19.48
04-10-06 27.90 27.91 27.46 5,981,900 27.84 19.42
04-10-05 27.96 27.99 27.77 2,527,400 27.94 19.49
04-10-04 28.14 28.26 27.90 4,825,200 28.00 19.53
04-10-01 28.00 28.25 27.92 4,233,500 28.14 19.63
04-09-30 27.79 28.13 27.71 4,190,300 28.03 19.55
04-09-29 27.75 27.96 27.65 3,305,900 27.89 19.46
04-09-28 27.78 28.03 27.73 3,559,600 27.96 19.50
04-09-27 27.45 28.06 27.42 5,192,300 27.94 19.49
Date Open High Low Vol Cls adjCls
04-09-24 27.22 27.73 27.22 3,740,900 27.60 19.25
04-09-23 27.10 27.48 27.07 3,892,000 27.14 18.93
04-09-22 27.56 27.57 26.95 6,074,200 27.01 18.84
04-09-21 27.50 27.84 27.43 3,037,100 27.77 19.37
04-09-20 27.63 27.98 27.42 3,946,500 27.47 19.16
04-09-17 27.75 27.78 27.56 3,043,100 27.67 19.30
04-09-16 27.45 27.74 27.45 2,338,500 27.59 19.25
04-09-15 27.60 27.67 27.42 3,053,500 27.53 19.20
04-09-14 27.20 27.71 27.04 4,497,800 27.60 19.25
Date Open High Low Vol Cls adjCls
04-09-13 26.89 27.17 26.89 4,160,700 27.17 18.95
04-09-10 27.23 27.30 26.98 4,260,400 27.05 18.87
04-09-09 27.75 27.92 27.37 4,708,300 27.44 19.14
04-09-08 27.85 27.98 27.48 5,029,700 27.50 19.18
04-09-07 27.74 27.77 27.10 4,508,300 27.38 19.10
04-09-03 27.40 27.90 27.40 2,448,200 27.76 19.37
04-09-02 27.18 27.53 27.01 2,675,400 27.49 19.18
04-09-01 27.03 27.24 26.86 2,260,800 27.19 18.97
04-08-31 27.00 27.09 26.66 2,548,700 27.02 18.85
Date Open High Low Vol Cls adjCls
04-08-30 27.05 27.36 27.00 1,494,800 27.00 18.84
04-08-27 27.07 27.28 26.98 1,871,900 27.17 18.95
04-08-26 27.00 27.29 26.95 2,330,900 27.10 18.91
04-08-25 26.84 27.00 26.56 2,886,500 26.95 18.80
04-08-24 26.60 27.04 26.60 2,189,000 26.87 18.74
04-08-23 27.07 27.18 26.64 1,867,300 26.64 18.58
04-08-20 26.46 27.07 26.46 3,070,900 27.07 18.88
04-08-19 26.46 26.74 26.40 1,998,500 26.60 18.56
04-08-18 26.37 26.74 26.27 2,724,600 26.48 18.47
Date Open High Low Vol Cls adjCls
04-08-17 25.80 26.44 25.70 3,679,000 26.37 18.40
04-08-16 25.70 25.95 25.64 3,758,900 25.75 17.96
04-08-13 25.85 26.05 25.69 2,753,200 25.81 18.01
04-08-12 26.18 26.37 25.82 4,205,600 25.85 18.03
04-08-11 26.68 26.69 26.15 3,860,400 26.35 18.38
04-08-10 26.38 26.75 26.17 3,209,800 26.74 18.65
04-08-09 26.28 26.66 26.13 3,177,000 26.16 18.25
04-08-06 26.58 26.78 26.24 4,792,700 26.34 18.37
04-08-05 27.15 27.30 26.79 2,743,400 26.88 18.75
Date Open High Low Vol Cls adjCls
04-08-04 27.08 27.20 26.58 3,312,800 27.16 18.95
04-08-03 27.50 27.59 27.08 2,704,600 27.25 19.01
04-08-02 27.32 27.59 27.32 2,600,500 27.46 19.16
04-07-30 27.25 27.52 27.20 2,589,700 27.50 19.18
04-07-29 27.29 27.39 27.05 2,391,500 27.24 19.00
04-07-28 27.25 27.42 26.96 2,685,000 27.31 19.05
04-07-27 26.90 27.63 26.90 3,530,900 27.49 19.18
04-07-26 27.21 27.35 26.98 3,152,100 26.98 18.82
04-07-23 27.37 27.59 26.98 2,999,600 27.08 18.89
Date Open High Low Vol Cls adjCls
04-07-22 27.70 27.88 27.31 5,644,400 27.57 19.23
04-07-21 28.20 28.21 27.60 4,406,600 27.66 19.30
04-07-20 28.03 28.25 27.96 2,711,300 28.16 19.64
04-07-19 27.76 28.20 27.76 3,274,800 27.93 19.48
04-07-16 28.00 28.00 27.64 3,930,500 27.81 19.40
04-07-15 27.80 28.07 27.76 6,123,600 27.91 19.47
04-07-14 27.10 27.99 27.02 10,355,800 27.79 19.39
04-07-13 26.83 26.98 26.56 3,130,000 26.68 18.61
04-07-12 26.42 26.85 26.42 2,617,000 26.82 18.71
Date Open High Low Vol Cls adjCls
04-07-09 26.42 26.62 26.42 2,365,000 26.51 18.49
04-07-08 26.30 26.59 26.28 2,683,600 26.50 18.49
04-07-07 26.05 26.61 26.04 3,277,600 26.42 18.43
04-07-06 26.00 26.17 25.74 3,250,600 26.13 18.23
04-07-02 26.30 26.48 26.04 2,391,600 26.12 18.22
04-07-01 26.09 26.46 26.09 5,094,700 26.31 18.35
04-06-30 26.42 26.44 25.80 7,796,100 26.00 18.14
04-06-29 26.60 26.63 26.38 3,617,200 26.41 18.42
04-06-28 26.80 27.00 26.40 6,599,400 26.58 18.54
Date Open High Low Vol Cls adjCls
04-06-25 27.04 27.16 26.99 3,542,100 26.99 18.83
04-06-24 27.00 27.38 26.98 3,484,500 27.08 18.89
04-06-23 26.90 27.15 26.76 4,084,800 27.11 18.91
04-06-22 26.72 26.99 26.70 3,009,300 26.90 18.77
04-06-21 26.80 26.97 26.68 2,389,600 26.86 18.74
04-06-18 26.72 26.93 26.59 4,213,700 26.92 18.78
04-06-17 26.61 26.83 26.53 4,083,500 26.72 18.64
04-06-16 26.74 26.80 26.60 3,503,200 26.71 18.63
04-06-15 27.00 27.10 26.56 6,445,300 26.68 18.61
Date Open High Low Vol Cls adjCls
04-06-14 26.83 27.21 26.81 4,753,000 27.00 18.84
04-06-10 26.74 27.05 26.65 4,980,600 27.05 18.87
04-06-09 26.89 26.94 26.52 3,523,100 26.58 18.54
04-06-08 26.69 26.94 26.62 4,501,900 26.84 18.72
04-06-07 26.97 27.00 26.51 5,373,200 26.61 18.56
04-06-04 26.86 27.20 26.66 3,533,400 26.86 18.74
04-06-03 26.43 27.03 26.41 4,844,100 26.52 18.50
04-06-02 26.20 26.45 26.20 3,638,900 26.43 18.44
04-06-01 26.21 26.64 26.15 3,041,300 26.47 18.47
Date Open High Low Vol Cls adjCls
04-05-28 26.36 26.51 26.15 4,617,900 26.40 18.42
04-05-27 25.95 26.45 25.87 6,268,000 26.27 18.33
04-05-26 25.54 25.88 25.50 4,708,200 25.75 17.96
04-05-25 25.20 25.57 25.19 5,841,400 25.45 17.75
04-05-24 25.40 25.57 25.18 4,298,100 25.35 17.68
04-05-21 25.33 25.54 25.33 4,331,500 25.45 17.75
04-05-20 25.70 25.92 25.05 5,335,400 25.31 17.66
04-05-19 26.01 26.03 25.62 3,845,100 25.75 17.96
04-05-18 25.93 26.00 25.63 3,529,900 25.79 17.99
Date Open High Low Vol Cls adjCls
04-05-17 25.75 26.05 25.50 2,849,700 25.87 18.05
04-05-14 26.09 26.48 25.90 2,746,000 26.17 18.26
04-05-13 26.14 26.25 25.80 3,763,200 26.09 18.20
04-05-12 26.27 26.83 25.71 5,934,300 26.07 18.19
04-05-11 26.58 26.70 26.23 5,243,700 26.45 18.45
04-05-10 26.72 27.32 26.51 4,418,600 26.64 18.58
04-05-07 26.98 27.29 26.65 3,515,500 26.71 18.63
04-05-06 27.52 27.62 27.02 2,731,000 27.27 19.02
04-05-05 27.48 27.88 27.35 3,161,100 27.81 19.40
Date Open High Low Vol Cls adjCls
04-05-04 27.88 27.88 27.33 3,017,400 27.61 19.26
04-05-03 27.43 27.88 27.25 3,786,300 27.76 19.37
04-04-30 27.56 27.66 27.20 4,072,100 27.23 19.00
04-04-29 27.79 27.80 27.12 3,574,200 27.18 18.96
04-04-28 27.77 27.98 27.42 6,286,000 27.61 19.26
04-04-27 27.48 27.80 27.05 3,952,000 27.20 18.97
04-04-26 27.46 27.55 27.02 3,956,900 27.32 19.06
04-04-23 27.35 27.55 27.15 3,640,400 27.34 19.07
04-04-22 27.00 27.58 26.95 5,902,800 27.40 19.11
Date Open High Low Vol Cls adjCls
04-04-21 26.75 27.00 26.55 5,134,400 26.95 18.80
04-04-20 27.05 27.23 26.55 5,193,900 26.55 18.52
04-04-19 26.45 27.14 26.45 15,179,300 26.75 18.66
04-04-16 27.20 27.66 27.04 4,317,900 27.46 19.16
04-04-15 26.99 27.05 26.52 6,686,700 26.93 18.79
04-04-14 27.31 27.85 26.40 15,812,600 27.00 18.84
04-04-13 29.04 29.22 28.26 4,626,600 28.27 19.72
04-04-12 28.82 29.16 28.78 3,120,300 29.02 20.24
04-04-08 29.02 29.20 28.42 3,395,900 28.67 20.00
Date Open High Low Vol Cls adjCls
04-04-07 28.91 29.33 28.74 5,193,400 28.90 20.16
04-04-06 29.12 29.19 28.93 3,871,400 29.01 20.24
04-04-05 28.79 29.43 28.77 2,826,000 29.36 20.48
04-04-02 28.56 29.25 28.56 3,369,400 28.94 20.19
04-04-01 28.75 29.02 28.66 3,696,600 28.91 20.17
04-03-31 28.70 28.75 28.44 3,228,000 28.57 19.93
04-03-30 28.35 28.80 28.28 2,617,200 28.66 19.99
04-03-29 28.02 28.62 28.02 5,874,500 28.47 19.86
04-03-26 28.20 28.32 27.82 4,185,000 27.87 19.44
Date Open High Low Vol Cls adjCls
04-03-25 27.85 28.50 27.80 3,400,200 28.45 19.85
04-03-24 27.64 28.06 27.57 3,455,300 27.70 19.32
04-03-23 28.35 28.36 27.54 4,426,400 27.76 19.37
04-03-22 27.65 28.71 27.65 6,544,400 28.35 19.78
04-03-19 28.02 28.40 27.90 6,240,600 28.10 19.60
04-03-18 28.48 28.57 27.78 6,672,200 28.02 19.55
04-03-17 28.73 28.84 28.50 4,023,400 28.70 20.02
04-03-16 28.83 29.02 28.49 3,493,700 28.66 19.99
04-03-15 28.81 28.81 28.36 4,228,900 28.45 19.85
Date Open High Low Vol Cls adjCls
04-03-12 28.96 29.09 28.65 3,233,300 29.01 20.24
04-03-11 28.80 29.36 28.59 5,398,400 28.70 20.02
04-03-10 29.03 29.64 28.90 4,929,300 28.91 20.17
04-03-09 29.39 29.90 28.95 7,616,900 28.98 20.22
04-03-08 29.85 29.98 29.30 5,445,100 29.31 20.45
04-03-05 28.25 29.98 28.25 11,285,300 29.85 20.82
04-03-04 28.85 29.17 28.75 5,007,600 28.84 20.12
04-03-03 28.38 29.01 28.38 5,100,200 28.89 20.15
04-03-02 28.32 28.55 28.32 3,740,800 28.42 19.83
Date Open High Low Vol Cls adjCls
04-03-01 28.40 28.58 28.37 4,812,800 28.41 19.82
04-02-27 27.31 28.76 27.31 5,390,300 28.30 19.74
04-02-26 27.78 28.39 27.76 5,509,700 28.30 19.74
04-02-25 27.77 28.05 27.61 4,734,300 27.94 19.49
04-02-24 27.78 27.88 27.53 4,923,800 27.63 19.27
04-02-23 27.14 27.95 27.13 6,208,800 27.77 19.37
04-02-20 27.23 27.37 26.95 4,831,600 27.16 18.95
04-02-19 27.17 27.50 27.14 5,072,000 27.25 19.01
04-02-18 27.00 27.14 26.91 4,258,600 27.05 18.87
Date Open High Low Vol Cls adjCls
04-02-17 26.79 27.05 26.74 3,214,300 27.00 18.84
04-02-13 26.61 26.79 26.45 3,257,200 26.63 18.58
04-02-12 26.93 27.03 26.65 3,811,200 26.68 18.61
04-02-11 26.77 27.05 26.72 8,295,900 27.05 18.87
04-02-10 26.78 27.02 26.67 3,390,600 26.78 18.68
04-02-09 26.93 27.22 26.79 5,984,900 26.91 18.77
04-02-06 27.20 27.27 26.67 8,223,100 27.16 18.95
04-02-05 26.23 26.75 26.20 5,668,000 26.70 18.63
04-02-04 26.35 26.51 26.28 5,659,000 26.41 18.42
Date Open High Low Vol Cls adjCls
04-02-03 25.86 26.23 25.86 3,297,600 26.15 18.24
04-02-02 25.82 26.25 25.72 5,774,000 25.99 18.13
04-01-30 25.40 25.85 25.38 4,962,300 25.74 17.96
04-01-29 25.30 25.57 25.14 6,641,400 25.50 17.79
04-01-28 25.55 25.60 24.74 6,016,800 24.86 17.34
04-01-27 25.52 25.65 25.40 4,911,700 25.45 17.75
04-01-26 25.28 25.45 24.90 4,841,900 25.28 17.64
04-01-23 25.34 25.50 24.88 4,601,300 25.25 17.61
04-01-22 25.38 25.67 25.32 2,965,200 25.39 17.71
Date Open High Low Vol Cls adjCls
04-01-21 25.32 25.63 25.22 3,649,300 25.52 17.80
04-01-20 25.42 25.50 24.96 4,128,500 25.17 17.56
04-01-16 25.10 25.35 25.00 4,683,100 25.31 17.66
04-01-15 25.15 25.48 24.75 5,403,900 25.15 17.54
04-01-14 24.80 25.09 24.77 6,205,000 25.07 17.49
04-01-13 25.02 25.12 24.54 5,628,300 24.64 17.19
04-01-12 25.03 25.15 24.71 5,013,800 25.11 17.52
04-01-09 25.28 25.55 25.15 4,583,000 25.15 17.54
04-01-08 25.33 25.56 25.17 5,282,400 25.50 17.79
Date Open High Low Vol Cls adjCls
04-01-07 25.34 25.45 25.13 6,675,100 25.41 17.73
04-01-06 24.98 25.48 24.96 5,231,300 25.33 17.67
04-01-05 24.98 25.10 24.80 5,455,000 25.03 17.46
04-01-02 24.95 25.03 24.66 4,576,400 24.79 17.29
03-12-31 24.84 24.89 24.61 4,572,900 24.83 17.32
03-12-30 24.38 24.87 24.35 6,671,200 24.78 17.29
03-12-29 24.55 24.66 24.12 13,575,900 24.60 17.16
03-12-26 24.00 24.25 23.92 7,277,700 24.09 16.81
03-12-24 23.35 24.13 23.10 23,082,500 23.96 16.71
Date Open High Low Vol Cls adjCls
03-12-23 25.20 25.34 25.11 5,293,900 25.28 17.64
03-12-22 24.11 25.19 24.11 6,964,200 25.16 17.55
03-12-19 25.00 25.02 23.59 11,544,700 24.30 16.95
03-12-18 24.65 24.95 24.58 4,668,100 24.81 17.31
03-12-17 24.75 24.94 24.40 6,037,700 24.50 17.09
03-12-16 25.36 25.55 24.84 5,742,200 24.88 17.36
03-12-15 26.10 26.12 25.38 4,367,900 25.42 17.73
03-12-12 25.86 25.96 25.51 3,826,100 25.78 17.98
03-12-11 25.54 26.02 25.54 4,514,200 25.80 18.00
Date Open High Low Vol Cls adjCls
03-12-10 25.30 25.55 25.26 3,227,000 25.55 17.82
03-12-09 25.81 25.85 25.37 4,643,000 25.42 17.73
03-12-08 26.20 26.36 25.46 6,459,600 25.62 17.87
03-12-05 26.31 26.45 25.93 3,603,500 25.99 18.13
03-12-04 26.46 27.01 26.20 6,235,500 26.56 18.53
03-12-03 26.58 26.85 26.35 3,832,600 26.46 18.46
03-12-02 26.47 26.52 26.35 5,465,300 26.48 18.47
03-12-01 25.95 26.45 25.90 5,393,100 26.35 18.38
03-11-28 25.22 25.89 25.22 1,889,900 25.63 17.88
Date Open High Low Vol Cls adjCls
03-11-26 25.55 25.73 25.25 4,763,700 25.39 17.71
03-11-25 25.61 25.89 25.40 3,154,500 25.76 17.97
03-11-24 25.20 25.75 25.18 4,019,600 25.64 17.89
03-11-21 24.97 25.26 24.89 4,474,200 24.97 17.42
03-11-20 24.66 24.92 24.56 3,979,300 24.68 17.22
03-11-19 24.70 24.72 24.46 3,862,100 24.65 17.20
03-11-18 25.05 25.27 24.66 5,886,900 24.70 17.23
03-11-17 25.67 25.77 24.74 6,134,600 25.00 17.44
03-11-14 26.00 26.09 25.51 4,395,400 25.68 17.91
Date Open High Low Vol Cls adjCls
03-11-13 26.24 26.29 25.97 5,809,200 26.07 18.19
03-11-12 25.95 26.48 25.92 6,355,000 26.24 18.31
03-11-11 26.01 26.11 25.81 6,605,600 26.10 17.93
03-11-10 26.09 26.38 25.90 7,040,800 26.00 17.86
03-11-07 26.73 26.78 25.99 13,722,000 26.01 17.87
03-11-06 26.15 26.20 25.78 8,072,500 25.98 17.85
03-11-05 26.11 26.60 25.80 7,599,700 26.15 17.96
03-11-04 25.50 26.20 25.30 10,074,300 26.11 17.94
03-11-03 25.37 25.66 25.22 7,350,300 25.39 17.44
Date Open High Low Vol Cls adjCls
03-10-31 24.79 25.08 24.74 7,744,100 25.00 17.17
03-10-30 24.61 24.76 24.50 3,854,000 24.73 16.99
03-10-29 24.64 24.64 24.26 5,867,100 24.61 16.90
03-10-28 24.50 24.60 24.01 6,690,700 24.60 16.90
03-10-27 24.17 24.49 24.10 4,972,500 24.25 16.66
03-10-24 23.80 24.19 23.62 4,622,800 24.19 16.62
03-10-23 23.60 24.15 23.60 6,996,900 24.00 16.49
03-10-22 23.90 24.22 23.59 8,938,600 23.90 16.42
03-10-21 24.02 24.15 23.52 5,718,700 23.74 16.31
Date Open High Low Vol Cls adjCls
03-10-20 24.10 24.21 24.05 3,551,300 24.18 16.61
03-10-17 24.05 24.17 23.82 4,468,800 24.15 16.59
03-10-16 24.07 24.19 23.80 4,880,200 24.00 16.49
03-10-15 24.49 24.50 23.87 6,484,100 23.92 16.43
03-10-14 24.30 24.46 24.21 3,653,100 24.39 16.75
03-10-13 24.36 24.49 24.24 2,887,100 24.48 16.82
03-10-10 24.40 24.50 23.91 5,703,900 24.29 16.69
03-10-09 24.45 24.59 24.10 6,985,000 24.21 16.63
03-10-08 24.94 24.94 24.06 8,898,200 24.15 16.59
Date Open High Low Vol Cls adjCls
03-10-07 24.68 24.87 24.34 8,097,900 24.72 16.98
03-10-06 24.15 24.22 23.98 4,453,700 24.10 16.55
03-10-03 24.28 24.77 24.08 6,266,900 24.26 16.66
03-10-02 24.37 24.75 24.26 5,702,600 24.28 16.68
03-10-01 23.75 24.30 23.72 6,430,900 24.21 16.63
03-09-30 23.73 23.91 23.26 4,417,000 23.54 16.17
03-09-29 23.50 23.75 23.30 5,132,500 23.73 16.30
03-09-26 23.05 23.84 22.92 7,932,800 23.60 16.21
03-09-25 23.92 23.96 23.30 5,729,200 23.36 16.05
Date Open High Low Vol Cls adjCls
03-09-24 23.97 24.37 23.87 9,402,600 23.93 16.44
03-09-23 23.87 24.06 23.80 4,919,900 23.90 16.42
03-09-22 23.80 23.88 23.59 3,400,400 23.63 16.23
03-09-19 23.94 24.02 23.65 7,493,300 23.92 16.43
03-09-18 23.66 23.97 23.66 6,326,400 23.91 16.42
03-09-17 23.70 23.90 23.65 4,461,000 23.75 16.31
03-09-16 23.65 23.80 23.65 5,930,800 23.75 16.31
03-09-15 23.45 23.65 23.43 5,007,600 23.49 16.14
03-09-12 23.54 23.60 23.26 4,965,700 23.48 16.13
Date Open High Low Vol Cls adjCls
03-09-11 23.44 23.83 23.40 5,309,800 23.70 16.28
03-09-10 23.50 23.62 23.14 4,910,600 23.20 15.94
03-09-09 24.25 24.25 23.54 10,260,200 23.59 16.20
03-09-08 23.31 23.49 23.22 5,213,600 23.35 16.04
03-09-05 23.39 23.54 23.05 5,618,500 23.30 16.01
03-09-04 22.86 23.50 22.81 9,658,300 23.39 16.07
03-09-03 22.50 22.70 22.39 6,741,300 22.69 15.59
03-09-02 22.45 22.71 22.11 6,850,400 22.50 15.46
03-08-29 22.16 22.60 22.06 4,173,500 22.42 15.40
Date Open High Low Vol Cls adjCls
03-08-28 22.60 22.71 22.29 4,295,400 22.35 15.35
03-08-27 22.40 22.78 22.40 4,304,200 22.56 15.50
03-08-26 22.07 22.36 21.89 4,326,800 22.30 15.32
03-08-25 21.92 22.25 21.80 4,139,100 22.20 15.25
03-08-22 22.56 22.63 21.65 7,953,000 21.95 15.08
03-08-21 23.00 23.08 22.45 5,088,900 22.50 15.46
03-08-20 22.80 23.05 22.73 2,740,800 23.00 15.80
03-08-19 22.74 22.95 22.55 3,047,300 22.88 15.72
03-08-18 23.00 23.00 22.65 4,503,200 22.72 15.61
Date Open High Low Vol Cls adjCls
03-08-15 23.00 23.00 22.75 2,884,300 22.98 15.79
03-08-14 22.90 23.04 22.43 7,330,500 22.95 15.76
03-08-13 23.80 23.85 23.03 6,732,300 23.17 15.92
03-08-12 23.56 23.94 23.54 6,500,200 23.79 16.34
03-08-11 23.70 23.98 23.29 6,432,400 23.76 16.32
03-08-08 22.98 23.90 22.90 15,961,700 23.89 16.41
03-08-07 22.00 22.23 21.88 3,422,400 22.06 15.15
03-08-06 21.70 21.94 21.57 4,300,600 21.82 14.99
03-08-05 22.58 22.58 21.92 3,999,600 22.00 15.11
Date Open High Low Vol Cls adjCls
03-08-04 22.78 22.85 22.20 4,703,600 22.58 15.51
03-08-01 23.01 23.07 22.67 4,428,600 22.97 15.78
03-07-31 22.70 23.19 22.65 9,256,600 23.01 15.81
03-07-30 21.97 22.51 21.93 7,254,500 22.40 15.39
03-07-29 21.76 22.40 21.10 10,748,700 22.15 15.22
03-07-28 21.28 21.40 20.95 4,591,600 21.26 14.60
03-07-25 21.08 21.49 20.81 3,978,000 21.44 14.73
03-07-24 21.35 21.64 21.06 3,711,200 21.08 14.48
03-07-23 21.22 21.38 20.94 3,731,200 21.21 14.57
Date Open High Low Vol Cls adjCls
03-07-22 20.81 21.25 20.79 4,073,800 21.08 14.48
03-07-21 21.39 21.39 20.81 6,023,500 20.87 14.34
03-07-18 20.90 21.51 20.83 7,373,900 21.39 14.69
03-07-17 21.00 21.06 20.40 5,163,800 20.49 14.07
03-07-16 21.10 21.17 20.70 10,086,600 21.12 14.51
03-07-15 22.20 22.20 20.88 13,689,300 21.08 14.48
03-07-14 22.84 22.92 21.86 14,126,000 21.92 15.06
03-07-11 22.26 22.85 22.16 5,054,200 22.58 15.51
03-07-10 22.85 22.85 22.12 5,246,200 22.26 15.29
Date Open High Low Vol Cls adjCls
03-07-09 22.75 23.03 22.46 7,697,300 22.85 15.70
03-07-08 22.77 22.96 22.68 7,178,500 22.80 15.66
03-07-07 22.60 23.24 22.47 6,528,600 22.90 15.73
03-07-03 22.50 23.00 22.40 4,350,100 22.62 15.54
03-07-02 21.80 22.78 21.70 6,537,700 22.72 15.61
03-07-01 21.80 22.07 21.41 6,189,300 21.94 15.07
03-06-30 22.37 22.52 21.90 5,748,900 22.06 15.15
03-06-27 22.35 22.95 22.17 5,476,700 22.37 15.37
03-06-26 22.20 22.45 21.95 4,332,600 22.45 15.42
Date Open High Low Vol Cls adjCls
03-06-25 22.55 22.60 22.10 5,600,400 22.24 15.28
03-06-24 22.50 22.74 22.30 6,590,100 22.53 15.48
03-06-23 22.01 22.43 21.78 6,623,700 22.37 15.37
03-06-20 21.93 22.08 21.56 9,686,200 22.02 15.13
03-06-19 21.67 21.99 21.25 7,900,900 21.56 14.81
03-06-18 22.20 22.20 21.95 4,387,000 22.05 15.15
03-06-17 22.20 22.32 21.92 6,999,500 22.20 15.25
03-06-16 21.42 22.20 21.41 5,991,900 22.20 15.25
03-06-13 21.50 21.76 21.31 3,713,000 21.46 14.74
Date Open High Low Vol Cls adjCls
03-06-12 21.65 21.81 21.17 5,308,100 21.62 14.85
03-06-11 21.65 21.94 21.22 8,110,500 21.64 14.86
03-06-10 20.83 21.68 20.49 10,202,700 21.67 14.89
03-06-09 20.58 20.93 20.40 8,762,500 20.87 14.34
03-06-06 19.95 21.33 19.90 20,814,200 21.06 14.47
03-06-05 18.99 19.38 18.80 6,365,700 19.28 13.24
03-06-04 19.13 19.23 18.95 4,967,400 18.99 13.04
03-06-03 18.90 19.18 18.72 4,458,900 19.17 13.17
03-06-02 18.92 19.40 18.73 7,648,400 18.90 12.98
Date Open High Low Vol Cls adjCls
03-05-30 18.34 18.83 18.32 6,125,000 18.73 12.87
03-05-29 18.16 18.62 18.16 4,557,900 18.34 12.60
03-05-28 17.91 18.45 17.86 9,309,600 18.26 12.54
03-05-27 17.81 18.01 17.60 6,552,900 17.77 12.21
03-05-23 17.50 17.85 17.39 6,701,700 17.80 12.23
03-05-22 17.47 17.81 17.33 10,871,500 17.50 12.02
03-05-21 17.48 17.50 16.91 22,420,100 17.30 11.88
03-05-20 18.15 18.50 16.58 27,215,600 16.95 11.64
03-05-19 18.43 18.43 18.10 3,927,000 18.16 12.47
Date Open High Low Vol Cls adjCls
03-05-16 18.70 18.73 18.44 4,385,600 18.52 12.72
03-05-15 18.50 18.81 18.44 8,349,000 18.60 12.78
03-05-14 18.40 18.56 18.05 5,266,900 18.56 12.75
03-05-13 18.29 18.43 17.99 8,963,800 18.27 12.55
03-05-12 17.59 18.30 17.44 8,589,200 18.29 12.56
03-05-09 17.50 17.60 17.36 6,053,800 17.58 12.08
03-05-08 17.05 17.38 16.93 6,003,200 17.25 11.85
03-05-07 17.64 17.82 17.25 7,425,000 17.39 11.95
03-05-06 17.53 18.03 17.49 8,195,200 17.88 12.28
Date Open High Low Vol Cls adjCls
03-05-05 17.68 17.68 17.25 5,003,300 17.49 12.01
03-05-02 17.22 17.68 17.07 4,660,400 17.59 12.08
03-05-01 17.05 17.20 16.71 5,473,300 17.16 11.79
03-04-30 17.11 17.27 16.87 10,335,900 17.10 11.75
03-04-29 17.22 17.40 17.05 9,600,800 17.28 11.87
03-04-28 16.45 16.95 16.15 15,176,600 16.93 11.63
03-04-25 15.92 16.00 15.79 4,201,900 15.81 10.86
03-04-24 15.80 16.00 15.74 3,824,800 15.92 10.94
03-04-23 16.05 16.06 15.83 5,569,900 15.85 10.89
Date Open High Low Vol Cls adjCls
03-04-22 15.85 16.09 15.80 6,030,800 16.05 11.02
03-04-21 16.05 16.19 15.80 4,479,400 16.01 11.00
03-04-17 15.75 16.00 15.02 4,660,400 16.00 10.99
03-04-16 15.77 15.85 15.53 5,860,300 15.75 10.82
03-04-15 15.75 15.90 15.62 5,099,800 15.85 10.89
03-04-14 15.69 15.89 15.45 5,832,800 15.70 10.78
03-04-11 15.79 15.94 15.58 4,512,900 15.78 10.84
03-04-10 15.65 15.80 15.32 6,238,700 15.80 10.85
03-04-09 15.92 15.92 15.37 8,911,300 15.50 10.65
Date Open High Low Vol Cls adjCls
03-04-08 15.95 16.05 15.62 14,791,600 15.84 10.88
03-04-07 14.90 15.86 14.75 20,227,400 15.80 10.85
03-04-04 14.15 14.55 14.15 6,929,300 14.55 9.99
03-04-03 14.43 14.44 13.88 6,190,900 14.08 9.67
03-04-02 14.10 14.50 14.10 7,613,600 14.32 9.84
03-04-01 14.60 14.63 14.01 6,653,500 14.05 9.65
03-03-31 14.55 14.63 14.32 5,990,900 14.46 9.93
03-03-28 14.50 15.20 14.35 8,474,800 14.84 10.19
03-03-27 14.15 14.68 14.12 7,010,500 14.50 9.96
Date Open High Low Vol Cls adjCls
03-03-26 14.25 14.38 14.08 4,533,600 14.23 9.77
03-03-25 14.03 14.30 13.80 3,991,000 14.16 9.73
03-03-24 14.32 14.40 13.94 4,625,800 14.03 9.64
03-03-21 14.41 14.73 14.20 6,466,700 14.65 10.06
03-03-20 14.57 14.57 13.97 4,927,000 14.38 9.88
03-03-19 14.22 14.68 14.12 7,109,700 14.57 10.01
03-03-18 13.90 14.40 13.75 10,155,400 14.31 9.83
03-03-17 13.54 13.71 13.24 8,290,700 13.70 9.41
03-03-14 12.80 13.54 12.76 13,697,400 13.54 9.30
Date Open High Low Vol Cls adjCls
03-03-13 12.60 12.84 12.52 10,172,600 12.80 8.79
03-03-12 12.45 12.55 12.12 8,575,400 12.38 8.50
03-03-11 12.42 12.70 12.42 5,086,900 12.47 8.57
03-03-10 12.75 12.81 12.41 5,142,700 12.50 8.59
03-03-07 12.46 12.90 12.44 7,185,100 12.82 8.81
03-03-06 12.52 12.85 12.51 6,533,900 12.61 8.66
03-03-05 12.97 13.05 12.75 4,830,400 12.77 8.77
03-03-04 13.01 13.10 12.91 3,717,900 12.91 8.87
03-03-03 13.85 13.85 13.19 4,813,200 13.19 9.06
Date Open High Low Vol Cls adjCls
03-02-28 13.35 13.69 13.27 9,021,200 13.61 9.35
03-02-27 12.87 13.26 12.80 7,317,600 13.25 9.10
03-02-26 13.05 13.17 12.77 5,776,300 12.81 8.80
03-02-25 13.30 13.30 12.93 6,676,800 13.15 9.03
03-02-24 13.60 13.61 13.16 4,030,900 13.27 9.12
03-02-21 13.26 13.69 13.22 3,961,400 13.58 9.33
03-02-20 13.75 13.75 13.30 3,686,300 13.38 9.19
03-02-19 13.49 13.62 13.41 4,610,800 13.50 9.27
03-02-18 13.28 13.52 13.26 5,558,000 13.45 9.24
Date Open High Low Vol Cls adjCls
03-02-14 13.32 13.64 13.16 7,219,000 13.62 9.36
03-02-13 13.65 13.72 13.41 5,902,700 13.57 9.32
03-02-12 13.81 14.05 13.67 5,807,600 13.83 9.50
03-02-11 13.82 14.18 13.81 6,907,300 13.90 9.55
03-02-10 13.64 13.76 13.56 4,617,300 13.70 9.41
03-02-07 13.78 13.97 13.48 5,469,300 13.55 9.31
03-02-06 13.96 14.12 13.68 5,625,100 13.68 9.40
03-02-05 14.30 14.48 14.05 4,762,500 14.06 9.66
03-02-04 14.28 14.39 14.05 6,807,300 14.30 9.82
Date Open High Low Vol Cls adjCls
03-02-03 14.07 14.62 14.07 6,697,300 14.52 9.97
03-01-31 14.25 14.39 13.91 8,874,300 14.24 9.78
03-01-30 14.45 14.56 14.20 7,055,600 14.46 9.93
03-01-29 14.68 14.68 14.25 6,954,300 14.38 9.88
03-01-28 14.70 14.78 14.50 6,247,000 14.67 10.08
03-01-27 14.64 14.99 14.64 6,047,700 14.70 10.10
03-01-24 15.28 15.31 14.78 9,160,100 14.90 10.23
03-01-23 14.93 15.28 14.65 14,923,500 15.00 10.30
03-01-22 15.33 15.94 15.20 7,321,500 15.36 10.55
Date Open High Low Vol Cls adjCls
03-01-21 15.62 15.65 15.31 6,566,700 15.34 10.54
03-01-17 15.85 15.86 15.21 14,052,300 15.45 10.61
03-01-16 16.72 16.89 15.65 17,167,700 15.85 10.89
03-01-15 16.72 16.85 16.43 6,401,700 16.69 11.46
03-01-14 17.15 17.24 16.85 7,430,300 16.96 11.65
03-01-13 17.35 17.38 17.05 5,546,100 17.33 11.90
03-01-10 16.73 17.25 16.65 7,726,900 17.24 11.84
03-01-09 16.79 17.10 16.75 8,273,300 16.87 11.59
03-01-08 16.53 16.92 16.46 5,686,000 16.84 11.57
Date Open High Low Vol Cls adjCls
03-01-07 16.65 16.68 16.35 4,952,400 16.67 11.45
03-01-06 16.25 16.67 16.17 7,310,900 16.65 11.44
03-01-03 16.50 16.55 16.03 5,714,800 16.12 11.07
03-01-02 16.17 16.59 15.95 8,308,500 16.55 11.37
02-12-31 15.70 16.08 15.61 7,717,100 16.08 11.05
02-12-30 15.63 15.75 15.40 7,187,600 15.75 10.82
02-12-27 15.49 15.67 15.47 6,064,500 15.50 10.65
02-12-26 15.50 15.66 15.46 5,791,900 15.58 10.70
02-12-24 15.37 15.57 15.32 3,861,900 15.48 10.63
Date Open High Low Vol Cls adjCls
02-12-23 15.20 15.55 15.17 11,363,100 15.55 10.68
02-12-20 15.50 15.86 15.47 19,431,600 15.75 10.82
02-12-19 15.73 15.89 15.51 11,189,100 15.64 10.74
02-12-18 15.72 16.08 15.70 13,276,500 15.96 10.96
02-12-17 16.55 16.68 15.58 35,334,900 15.99 10.98
02-12-16 17.50 17.55 17.14 6,332,700 17.38 11.94
02-12-13 17.16 17.69 17.12 5,476,300 17.34 11.91
02-12-12 17.20 17.53 17.20 5,779,100 17.40 11.95
02-12-11 17.10 17.34 16.93 6,536,300 17.20 11.81
Date Open High Low Vol Cls adjCls
02-12-10 17.41 17.47 17.18 6,246,500 17.35 11.92
02-12-09 17.85 17.96 17.18 9,447,700 17.40 11.95
02-12-06 18.33 18.52 17.89 8,393,200 17.97 12.34
02-12-05 18.17 19.17 17.78 14,118,700 18.78 12.90
02-12-04 18.02 18.65 17.60 7,108,600 18.37 12.62
02-12-03 18.70 18.71 18.14 4,543,000 18.24 12.53
02-12-02 18.63 18.85 18.44 5,120,100 18.74 12.87
02-11-29 18.38 18.64 18.23 2,289,200 18.50 12.71
02-11-27 18.19 18.64 18.16 4,094,800 18.50 12.71
Date Open High Low Vol Cls adjCls
02-11-26 17.97 18.40 17.94 4,250,500 18.22 12.52
02-11-25 18.48 18.68 18.03 6,269,200 18.23 12.52
02-11-22 18.53 19.05 18.52 5,764,200 18.64 12.80
02-11-21 18.05 18.87 18.05 5,377,100 18.70 12.85
02-11-20 17.78 18.20 17.75 4,007,200 18.05 12.40
02-11-19 17.70 18.01 17.54 5,145,300 17.84 12.25
02-11-18 17.53 17.91 17.38 8,322,800 17.75 12.19
02-11-15 17.30 17.49 17.10 6,561,400 17.38 11.94
02-11-14 17.15 17.38 16.96 6,033,100 17.30 11.88
Date Open High Low Vol Cls adjCls
02-11-13 16.66 17.18 16.52 8,041,100 17.15 11.78
02-11-12 17.00 17.25 16.25 10,766,200 17.09 11.58
02-11-11 17.35 17.48 17.08 7,006,900 17.09 11.58
02-11-08 17.50 17.91 16.50 19,940,700 17.79 12.05
02-11-07 19.00 19.70 18.80 7,843,400 19.31 13.08
02-11-06 18.83 19.22 18.69 7,627,900 19.06 12.91
02-11-05 18.50 18.93 18.40 5,764,700 18.93 12.82
02-11-04 18.32 18.76 18.20 7,347,800 18.43 12.49
02-11-01 18.02 18.38 17.98 4,333,200 18.13 12.28
Date Open High Low Vol Cls adjCls
02-10-31 18.10 18.40 17.90 5,394,100 18.11 12.27
02-10-30 18.36 18.37 17.86 4,758,600 18.20 12.33
02-10-29 18.17 18.55 17.90 3,796,300 18.42 12.48
02-10-28 18.82 18.84 18.25 3,868,500 18.32 12.41
02-10-25 18.43 18.74 18.28 5,127,400 18.50 12.53
02-10-24 19.28 19.31 18.57 4,563,400 18.71 12.68
02-10-23 18.65 19.37 18.52 6,447,600 19.25 13.04
02-10-22 18.95 19.95 18.66 16,937,000 18.95 12.84
02-10-21 17.59 18.45 17.49 6,977,500 18.30 12.40
Date Open High Low Vol Cls adjCls
02-10-18 17.47 17.63 17.26 5,251,500 17.48 11.84
02-10-17 17.58 17.83 17.09 6,647,800 17.83 12.08
02-10-16 17.55 17.77 17.31 4,948,600 17.50 11.86
02-10-15 18.16 18.55 17.59 7,869,800 18.06 12.24
02-10-14 17.82 18.00 17.65 3,317,500 17.97 12.17
02-10-11 17.42 18.25 17.25 6,815,000 17.97 12.17
02-10-10 16.22 17.31 15.75 11,885,600 17.17 11.63
02-10-09 17.35 17.56 16.40 7,750,400 16.56 11.22
02-10-08 17.50 17.85 17.20 5,135,300 17.56 11.90
Date Open High Low Vol Cls adjCls
02-10-07 17.25 17.69 17.21 5,395,000 17.45 11.82
02-10-04 17.95 18.04 17.26 5,223,500 17.50 11.86
02-10-03 18.14 18.46 17.74 5,072,700 17.79 12.05
02-10-02 18.04 18.88 18.00 7,297,300 18.19 12.32
02-10-01 17.84 18.48 17.64 7,175,900 18.28 12.38
02-09-30 17.90 18.03 17.42 10,127,700 17.66 11.96
02-09-27 18.27 18.85 18.20 11,367,800 18.37 12.45
02-09-26 18.08 18.60 18.04 7,466,000 18.45 12.50
02-09-25 18.00 18.40 17.85 8,970,600 18.10 12.26
Date Open High Low Vol Cls adjCls
02-09-24 17.96 18.08 17.70 9,042,300 17.90 12.13
02-09-23 17.85 18.41 17.80 9,294,400 18.16 12.30
02-09-20 18.00 18.24 17.80 13,001,200 17.95 12.16
02-09-19 17.81 18.40 17.80 14,969,100 17.85 12.09
02-09-18 18.60 18.70 17.90 19,584,200 18.16 12.30
02-09-17 21.20 21.20 18.90 24,164,600 18.91 12.81
02-09-16 21.20 21.94 20.95 8,819,100 21.69 14.69
02-09-13 20.10 20.68 20.01 8,307,000 20.53 13.91
02-09-12 20.72 20.72 19.89 15,956,100 20.31 13.76
Date Open High Low Vol Cls adjCls
02-09-11 21.45 21.58 21.29 4,819,600 21.34 14.46
02-09-10 21.59 21.80 20.84 6,051,600 21.30 14.43
02-09-09 20.95 21.69 20.91 7,200,600 21.45 14.53
02-09-06 21.95 22.20 20.97 8,580,300 21.36 14.47
02-09-05 21.85 22.19 20.81 10,084,700 21.97 14.88
02-09-04 23.02 23.03 22.00 6,918,100 22.24 15.07
02-09-03 23.57 23.59 22.93 3,968,700 23.03 15.60
02-08-30 23.83 24.10 23.57 2,404,600 23.76 16.10
02-08-29 23.58 24.11 23.26 3,714,800 23.81 16.13
Date Open High Low Vol Cls adjCls
02-08-28 23.52 24.07 23.47 5,003,900 23.57 15.97
02-08-27 24.00 24.20 23.60 3,663,600 23.85 16.16
02-08-26 24.35 24.38 23.35 3,174,500 23.96 16.23
02-08-23 24.15 24.61 24.00 2,833,100 24.15 16.36
02-08-22 24.68 24.70 23.97 3,204,800 24.40 16.53
02-08-21 24.50 24.76 24.25 5,060,600 24.52 16.61
02-08-20 24.62 24.62 24.05 6,032,500 24.37 16.51
02-08-19 23.70 24.69 23.54 4,797,300 24.61 16.67
02-08-16 24.35 24.35 23.72 5,529,700 23.80 16.12
Date Open High Low Vol Cls adjCls
02-08-15 23.12 24.16 23.00 5,306,800 24.16 16.37
02-08-14 22.47 23.25 22.31 5,387,700 23.00 15.58
02-08-13 22.92 23.23 22.57 5,200,900 22.66 15.35
02-08-12 22.65 23.29 22.26 5,669,900 22.92 15.53
02-08-09 22.03 22.88 21.99 6,870,000 22.76 15.42
02-08-08 23.50 23.70 22.07 11,689,500 22.50 15.24
02-08-07 23.43 23.63 22.73 6,070,400 23.36 15.83
02-08-06 23.84 24.11 22.96 5,356,100 22.98 15.57
02-08-05 23.58 24.19 23.58 3,880,600 23.84 16.15
Date Open High Low Vol Cls adjCls
02-08-02 24.11 24.34 23.33 4,221,600 23.80 16.12
02-08-01 24.65 25.34 24.30 5,755,100 24.34 16.49
02-07-31 24.74 24.99 24.30 4,265,400 24.75 16.77
02-07-30 24.57 25.29 24.35 5,802,200 24.50 16.60
02-07-29 24.45 24.88 23.96 5,593,600 24.68 16.72
02-07-26 22.12 23.50 21.91 7,833,600 23.49 15.91
02-07-25 23.63 24.16 21.75 12,944,500 21.85 14.80
02-07-24 23.00 24.48 22.76 9,107,400 23.77 16.10
02-07-23 23.42 24.42 23.40 5,388,100 23.84 16.15
Date Open High Low Vol Cls adjCls
02-07-22 23.50 24.41 22.80 9,788,300 23.30 15.78
02-07-19 25.00 25.00 24.10 5,930,600 24.17 16.37
02-07-18 25.62 25.90 25.11 4,569,000 25.11 17.01
02-07-17 26.26 26.50 25.37 6,011,600 25.70 17.41
02-07-16 26.18 26.50 25.95 4,513,400 26.05 17.65
02-07-15 27.00 27.08 25.94 7,724,700 26.55 17.99
02-07-12 27.35 27.42 26.85 6,179,000 27.12 18.37
02-07-11 27.95 28.19 27.31 10,354,400 27.39 18.56
02-07-10 28.00 28.50 27.92 8,584,600 28.09 19.03
Date Open High Low Vol Cls adjCls
02-07-09 27.96 28.14 27.45 6,434,300 27.80 18.83
02-07-08 27.75 27.98 27.51 4,038,200 27.90 18.90
02-07-05 27.93 27.93 27.58 2,444,000 27.84 18.86
02-07-03 27.80 28.09 27.08 5,867,300 27.43 18.58
02-07-02 28.10 28.24 27.61 3,136,900 27.71 18.77
02-07-01 28.46 28.62 28.02 4,421,500 28.10 19.04
02-06-28 28.77 28.82 28.15 5,790,500 28.45 19.27
02-06-27 28.73 28.86 28.22 5,165,000 28.67 19.42
02-06-26 28.65 28.89 27.87 6,713,700 28.78 19.50
Date Open High Low Vol Cls adjCls
02-06-25 29.03 29.43 28.86 6,270,300 29.05 19.68
02-06-24 29.03 29.46 28.76 4,283,900 29.16 19.75
02-06-21 29.10 29.65 28.85 9,333,600 29.00 19.65
02-06-20 29.95 30.02 29.42 4,129,200 29.52 20.00
02-06-19 29.89 30.28 29.69 3,921,300 29.98 20.31
02-06-18 29.84 30.00 29.54 4,414,200 29.80 20.19
02-06-17 29.78 29.92 29.40 5,793,000 29.82 20.20
02-06-14 29.62 29.70 28.55 6,104,400 29.12 19.73
02-06-13 29.70 29.94 29.43 3,260,900 29.81 20.20
Date Open High Low Vol Cls adjCls
02-06-12 29.75 30.15 29.55 4,315,500 29.75 20.15
02-06-11 30.24 30.44 29.71 4,383,600 29.80 20.19
02-06-10 30.16 30.44 30.01 3,295,600 30.31 20.53
02-06-07 29.77 30.07 29.66 4,744,400 29.93 20.28
02-06-06 29.99 30.25 29.81 3,547,600 30.00 20.32
02-06-05 29.30 30.05 29.25 3,446,600 29.99 20.32
02-06-04 29.47 29.61 29.15 3,723,200 29.28 19.84
02-06-03 30.00 30.09 29.50 3,481,800 29.50 19.99
02-05-31 29.95 30.11 29.67 4,978,700 29.94 20.28
Date Open High Low Vol Cls adjCls
02-05-30 29.94 30.25 29.71 3,611,100 29.77 20.17
02-05-29 30.39 30.40 29.82 4,084,200 30.01 20.33
02-05-28 30.15 30.40 30.11 2,732,700 30.15 20.43
02-05-24 30.40 30.54 30.10 3,574,200 30.26 20.50
02-05-23 30.55 30.72 30.05 4,911,000 30.40 20.59
02-05-22 30.20 30.68 30.10 4,612,800 30.65 20.76
02-05-21 30.34 30.40 30.06 4,969,800 30.40 20.59
02-05-20 29.80 30.15 29.61 3,534,200 30.13 20.41
02-05-17 29.95 30.07 29.50 3,457,300 30.01 20.33
Date Open High Low Vol Cls adjCls
02-05-16 30.06 30.26 29.71 3,765,000 29.97 20.30
02-05-15 30.00 30.19 29.92 5,150,500 30.06 20.36
02-05-14 30.49 30.58 29.84 6,105,500 29.98 20.31
02-05-13 29.97 30.52 29.92 7,737,300 30.41 20.60
02-05-10 29.43 29.97 29.40 6,923,800 29.81 20.20
02-05-09 28.71 29.50 28.71 4,266,800 29.28 19.84
02-05-08 29.32 29.39 28.71 6,518,900 28.88 19.57
02-05-07 29.35 29.78 29.02 6,536,800 29.21 19.79
02-05-06 29.35 29.75 29.10 6,205,300 29.10 19.71
Date Open High Low Vol Cls adjCls
02-05-03 28.68 29.40 28.61 8,193,100 29.29 19.84
02-05-02 28.49 28.72 28.36 5,392,800 28.50 19.31
02-05-01 28.40 28.59 28.06 6,365,800 28.48 19.29
02-04-30 28.07 28.63 28.02 5,078,200 28.40 19.24
02-04-29 28.01 28.64 28.00 3,755,300 28.21 19.11
02-04-26 28.47 28.48 28.09 4,092,200 28.23 19.12
02-04-25 28.03 28.80 28.02 5,446,300 28.33 19.19
02-04-24 28.75 28.80 28.50 6,256,200 28.50 19.31
02-04-23 28.75 29.20 28.50 8,090,000 28.77 19.49
Date Open High Low Vol Cls adjCls
02-04-22 28.50 28.89 28.41 5,023,300 28.50 19.31
02-04-19 28.73 28.79 28.30 7,898,300 28.60 19.38
02-04-18 28.35 28.90 28.21 15,718,100 28.62 19.39
02-04-17 27.35 27.50 27.07 3,556,600 27.16 18.40
02-04-16 27.58 27.69 27.42 3,608,400 27.50 18.63
02-04-15 27.50 27.75 27.15 3,445,600 27.40 18.56
02-04-12 28.20 28.20 27.60 3,588,800 27.80 18.83
02-04-11 28.05 28.24 27.52 4,989,700 27.71 18.77
02-04-10 28.15 28.24 27.66 7,097,800 27.95 18.94
Date Open High Low Vol Cls adjCls
02-04-09 28.58 28.97 28.02 7,697,300 28.15 19.07
02-04-08 28.00 28.60 28.00 2,683,300 28.49 19.30
02-04-05 27.56 28.50 27.56 4,274,100 28.35 19.21
02-04-04 27.70 27.83 27.50 3,526,100 27.79 18.83
02-04-03 27.45 27.77 27.21 3,165,700 27.49 18.62
02-04-02 27.00 27.73 27.00 2,470,600 27.50 18.63
02-04-01 27.55 27.62 27.10 3,040,700 27.25 18.46
02-03-28 27.95 28.28 27.72 2,958,000 27.75 18.80
02-03-27 27.40 28.10 27.28 3,057,100 27.94 18.93
Date Open High Low Vol Cls adjCls
02-03-26 27.14 27.69 27.12 3,029,300 27.49 18.62
02-03-25 27.15 27.54 27.05 4,641,800 27.22 18.44
02-03-22 28.00 28.53 27.65 7,366,800 27.65 18.73
02-03-21 28.72 29.06 28.52 3,336,800 28.70 19.44
02-03-20 28.42 29.00 28.41 3,627,900 28.75 19.48
02-03-19 28.32 28.81 28.32 2,600,100 28.80 19.51
02-03-18 28.70 28.79 28.27 2,980,600 28.44 19.27
02-03-15 28.45 28.94 28.30 5,927,700 28.72 19.46
02-03-14 28.22 28.43 27.99 3,966,500 28.15 19.07
Date Open High Low Vol Cls adjCls
02-03-13 28.23 28.95 27.33 10,266,000 27.90 18.90
02-03-12 27.70 28.54 27.65 5,145,800 28.35 19.21
02-03-11 27.83 28.12 27.77 4,396,200 27.90 18.90
02-03-08 27.80 28.20 27.74 4,279,800 27.91 18.91
02-03-07 28.00 28.00 27.62 4,185,400 27.74 18.79
02-03-06 27.84 28.60 27.78 5,999,500 28.06 19.01
02-03-05 27.03 27.80 26.88 6,318,800 27.62 18.71
02-03-04 26.30 27.10 26.25 5,179,900 26.85 18.19
02-03-01 26.35 26.43 26.07 4,336,400 26.17 17.73
Date Open High Low Vol Cls adjCls
02-02-28 26.53 26.65 26.10 4,267,500 26.10 17.68
02-02-27 26.49 26.63 26.02 4,837,700 26.38 17.87
02-02-26 26.81 26.97 26.45 3,687,000 26.50 17.95
02-02-25 26.95 27.06 26.77 3,466,800 26.82 18.17
02-02-22 26.50 27.06 26.39 2,970,200 26.95 18.26
02-02-21 26.98 27.24 26.50 3,173,300 26.52 17.97
02-02-20 26.25 26.98 26.20 3,675,000 26.97 18.27
02-02-19 26.48 26.76 26.10 5,129,500 26.20 17.75
02-02-15 26.93 27.28 26.75 3,739,900 26.75 18.12
Date Open High Low Vol Cls adjCls
02-02-14 26.90 27.05 26.76 4,358,900 26.86 18.20
02-02-13 26.85 27.08 26.70 4,306,500 26.93 18.24
02-02-12 26.90 26.95 26.66 2,965,700 26.85 18.19
02-02-11 26.56 27.14 26.51 2,654,000 27.00 18.29
02-02-08 27.01 27.20 26.37 4,110,800 26.72 18.10
02-02-07 27.25 27.45 27.04 3,398,200 27.06 18.33
02-02-06 27.27 27.35 26.94 4,937,000 27.19 18.42
02-02-05 26.70 27.29 26.56 4,835,300 27.20 18.43
02-02-04 26.77 27.15 26.60 4,433,200 26.60 18.02
Date Open High Low Vol Cls adjCls
02-02-01 26.88 27.05 26.63 3,430,700 26.63 18.04
02-01-31 27.00 27.20 26.77 4,342,400 27.18 18.41
02-01-30 26.20 27.00 26.10 4,966,900 26.99 18.28
02-01-29 26.28 27.00 25.86 5,414,200 26.26 17.79
02-01-28 25.52 26.38 25.51 4,459,200 26.38 17.87
02-01-25 26.22 26.43 25.38 7,895,500 25.62 17.36
02-01-24 27.44 27.45 26.30 6,085,400 26.47 17.93
02-01-23 27.12 27.40 26.87 5,020,200 27.40 18.56
02-01-22 26.53 27.05 26.52 4,561,600 26.80 18.16
Date Open High Low Vol Cls adjCls
02-01-18 26.45 26.85 26.25 3,142,300 26.43 17.91
02-01-17 26.33 26.54 26.10 4,294,100 26.48 17.94
02-01-16 26.38 26.49 26.06 4,328,600 26.06 17.65
02-01-15 26.55 26.70 26.02 5,553,200 26.20 17.75
02-01-14 26.52 26.60 26.02 3,696,400 26.02 17.63
02-01-11 26.88 27.00 26.34 4,397,100 26.34 17.84
02-01-10 26.88 27.28 26.75 3,525,600 26.81 18.16
02-01-09 27.22 27.45 26.81 3,219,200 26.88 18.21
02-01-08 27.35 27.48 27.00 3,326,000 27.36 18.54
Date Open High Low Vol Cls adjCls
02-01-07 27.00 27.47 26.82 3,683,800 27.20 18.43
02-01-04 26.98 27.05 26.80 4,883,600 26.99 18.28
02-01-03 26.52 26.96 26.52 4,813,300 26.79 18.15
02-01-02 26.47 26.64 26.24 3,855,800 26.49 17.95
01-12-31 26.41 26.90 26.41 3,051,300 26.47 17.93
01-12-28 26.90 26.93 26.52 3,659,600 26.60 18.02
01-12-27 26.36 26.90 26.05 4,841,700 26.73 18.11
01-12-26 25.75 26.34 25.72 3,427,100 26.10 17.68
01-12-24 25.95 26.06 25.84 1,280,900 25.85 17.51
Date Open High Low Vol Cls adjCls
01-12-21 25.95 26.12 25.70 6,083,900 25.90 17.55
01-12-20 26.15 26.34 25.65 4,533,400 25.65 17.38
01-12-19 26.13 26.48 26.12 4,315,500 26.17 17.73
01-12-18 26.38 26.66 26.13 3,427,200 26.40 17.89
01-12-17 26.83 26.90 26.06 5,388,700 26.06 17.65
01-12-14 26.10 27.08 26.05 7,769,600 26.80 18.16
01-12-13 25.25 25.82 25.15 6,166,700 25.64 17.37
01-12-12 26.70 26.75 25.45 8,120,000 25.64 17.37
01-12-11 26.50 26.76 26.40 6,306,900 26.50 17.95
Date Open High Low Vol Cls adjCls
01-12-10 27.05 27.49 26.86 4,267,000 27.02 18.31
01-12-07 27.67 27.67 26.81 4,507,800 26.90 18.22
01-12-06 27.35 27.72 27.31 5,010,300 27.62 18.71
01-12-05 26.90 27.50 26.66 4,398,400 27.48 18.62
01-12-04 26.96 26.96 26.60 4,188,100 26.87 18.20
01-12-03 27.02 27.36 26.60 5,590,900 26.72 18.10
01-11-30 26.89 27.03 26.59 4,178,900 26.84 18.18
01-11-29 26.60 26.95 26.56 2,903,400 26.79 18.15
01-11-28 27.01 27.10 26.50 7,836,600 26.76 18.13
Date Open High Low Vol Cls adjCls
01-11-27 27.22 27.23 26.90 5,821,200 27.02 18.31
01-11-26 27.32 27.75 27.26 5,095,200 27.40 18.56
01-11-23 27.38 27.60 27.30 1,287,400 27.52 18.64
01-11-21 27.05 27.21 26.91 3,011,000 27.18 18.41
01-11-20 27.43 27.62 27.17 5,013,400 27.22 18.44
01-11-19 28.01 28.25 27.45 3,379,700 27.86 18.87
01-11-16 28.50 28.50 28.00 5,665,800 28.01 18.98
01-11-15 27.74 28.36 27.58 4,550,600 28.36 19.21
01-11-14 27.21 27.68 27.21 5,262,300 27.54 18.66
Date Open High Low Vol Cls adjCls
01-11-13 27.14 27.54 27.01 5,343,800 27.46 18.60
01-11-12 26.78 26.95 26.12 3,273,200 26.76 17.98
01-11-09 26.17 26.75 25.99 4,726,900 26.58 17.86
01-11-08 27.00 27.13 25.88 8,060,900 26.30 17.67
01-11-07 27.08 27.26 26.76 3,400,400 27.02 18.15
01-11-06 26.72 27.15 26.66 3,183,600 27.00 18.14
01-11-05 26.84 27.00 26.42 4,099,400 26.78 17.99
01-11-02 26.50 26.98 26.36 3,289,300 26.79 18.00
01-11-01 26.10 26.45 25.82 5,004,700 26.20 17.60
Date Open High Low Vol Cls adjCls
01-10-31 25.95 26.37 25.85 6,537,500 26.07 17.51
01-10-30 26.70 26.90 25.00 13,766,100 25.99 17.46
01-10-29 28.55 28.90 27.28 7,589,000 27.28 18.33
01-10-26 28.00 29.01 28.00 2,986,300 28.95 19.45
01-10-25 27.75 28.38 27.38 3,270,500 28.35 19.04
01-10-24 27.80 28.11 27.60 3,648,400 27.99 18.80
01-10-23 28.30 28.40 27.55 4,088,200 27.66 18.58
01-10-22 28.02 28.70 28.02 3,753,000 28.40 19.08
01-10-19 28.50 28.61 28.01 6,213,900 28.58 19.20
Date Open High Low Vol Cls adjCls
01-10-18 29.32 29.39 28.75 5,027,100 29.24 19.64
01-10-17 29.91 30.00 29.32 4,883,500 29.40 19.75
01-10-16 29.60 29.84 29.45 4,784,200 29.70 19.95
01-10-15 29.74 29.97 29.37 4,995,600 29.51 19.82
01-10-12 29.55 29.97 28.96 4,605,100 29.49 19.81
01-10-11 29.45 30.10 29.37 5,712,500 30.05 20.19
01-10-10 29.00 29.51 28.93 5,326,500 29.45 19.78
01-10-09 28.09 28.87 28.05 2,439,700 28.79 19.34
01-10-08 28.83 28.84 28.26 3,588,800 28.36 19.05
Date Open High Low Vol Cls adjCls
01-10-05 29.00 29.04 28.42 4,423,000 28.89 19.41
01-10-04 28.92 28.93 28.52 6,536,900 28.93 19.43
01-10-03 27.69 28.71 27.52 5,017,900 28.65 19.25
01-10-02 27.48 27.65 27.27 3,640,200 27.62 18.55
01-10-01 27.48 27.48 26.69 4,633,400 27.33 18.36
01-09-28 27.50 27.60 26.65 6,373,700 27.14 18.23
01-09-27 26.95 27.00 26.43 10,036,500 27.00 18.14
01-09-26 26.75 26.88 26.06 6,052,000 26.25 17.63
01-09-25 26.70 27.29 26.00 6,170,800 26.34 17.69
Date Open High Low Vol Cls adjCls
01-09-24 27.10 27.35 26.50 6,082,400 26.72 17.95
01-09-21 26.70 27.50 26.15 7,093,300 27.08 18.19
01-09-20 28.02 28.09 27.16 7,941,100 27.37 18.39
01-09-19 28.57 29.10 28.00 11,570,600 28.50 19.15
01-09-18 28.38 28.44 27.59 4,637,900 28.01 18.82
01-09-17 27.70 28.80 27.47 8,336,300 28.38 19.06
01-09-10 30.00 30.21 28.60 8,200,600 28.92 19.43
01-09-07 30.22 30.32 29.86 4,083,900 29.96 20.13
01-09-06 30.73 30.75 30.31 4,218,000 30.40 20.42
Date Open High Low Vol Cls adjCls
01-09-05 30.75 30.85 30.32 3,711,400 30.75 20.66
01-09-04 30.23 30.87 30.04 4,399,200 30.78 20.68
01-08-31 30.05 30.20 29.90 2,814,500 30.03 20.17
01-08-30 29.81 30.10 29.76 3,229,100 30.02 20.17
01-08-29 29.70 30.08 29.65 4,995,700 30.00 20.15
01-08-28 30.00 30.10 29.72 4,392,400 29.89 20.08
01-08-27 30.27 30.47 30.10 2,890,900 30.27 20.33
01-08-24 30.70 31.00 30.21 4,941,600 30.49 20.48
01-08-23 30.12 30.95 30.10 4,080,500 30.84 20.72
Date Open High Low Vol Cls adjCls
01-08-22 30.00 30.45 29.98 3,172,700 30.25 20.32
01-08-21 30.00 30.47 29.90 4,782,000 30.00 20.15
01-08-20 30.00 30.09 29.80 2,765,900 30.05 20.19
01-08-17 29.50 30.07 29.36 7,711,000 30.00 20.15
01-08-16 28.65 29.80 28.60 7,375,200 29.70 19.95
01-08-15 28.06 28.70 28.05 6,460,100 28.49 19.14
01-08-14 28.17 28.17 27.77 3,386,800 27.99 18.80
01-08-13 28.01 28.49 27.91 1,861,200 28.02 18.82
01-08-10 28.05 28.22 27.69 3,318,800 28.09 18.87
Date Open High Low Vol Cls adjCls
01-08-09 28.32 28.50 28.00 2,872,500 28.29 19.00
01-08-08 28.61 28.90 28.29 2,850,400 28.42 19.09
01-08-07 28.63 28.96 28.56 2,104,100 28.80 19.35
01-08-06 28.90 29.08 28.60 2,053,300 28.80 19.35
01-08-03 29.00 29.13 28.80 1,728,200 29.01 19.49
01-08-02 29.25 29.48 28.90 2,611,000 29.15 19.58
01-08-01 29.29 29.50 29.16 3,745,000 29.38 19.74
01-07-31 29.13 29.50 29.01 4,359,300 29.14 19.58
01-07-30 28.60 29.05 28.45 2,095,400 28.90 19.41
Date Open High Low Vol Cls adjCls
01-07-27 28.70 28.92 28.60 2,585,100 28.64 19.24
01-07-26 28.97 29.10 28.71 3,571,200 28.93 19.43
01-07-25 28.53 29.44 28.45 7,503,800 29.30 19.68
01-07-24 28.24 28.59 27.99 8,264,900 28.39 19.07
01-07-23 27.97 28.68 27.69 6,509,700 27.77 18.66
01-07-20 27.50 27.75 27.45 2,961,600 27.52 18.49
01-07-19 27.88 27.94 27.51 3,008,600 27.67 18.59
01-07-18 27.70 27.88 27.57 3,068,500 27.70 18.61
01-07-17 27.60 27.89 27.32 2,664,800 27.72 18.62
Date Open High Low Vol Cls adjCls
01-07-16 27.30 27.89 27.30 3,607,200 27.63 18.56
01-07-13 26.83 27.69 26.83 4,014,100 27.65 18.57
01-07-12 26.63 27.23 26.20 3,423,200 27.00 18.14
01-07-11 26.20 27.04 26.19 5,751,000 26.64 17.90
01-07-10 26.86 27.32 26.65 5,415,900 26.90 18.07
01-07-09 26.53 26.72 26.30 2,696,000 26.57 17.85
01-07-06 27.03 27.06 26.05 5,248,900 26.55 17.84
01-07-05 27.32 27.39 27.03 2,010,900 27.06 18.18
01-07-03 27.58 27.59 26.92 1,709,900 27.24 18.30
Date Open High Low Vol Cls adjCls
01-07-02 27.20 27.54 27.20 3,917,800 27.40 18.41
01-06-29 27.79 27.79 27.00 14,439,500 27.06 18.18
01-06-28 27.56 27.99 27.53 2,710,400 27.68 18.59
01-06-27 27.42 27.75 27.15 2,946,800 27.51 18.48
01-06-26 27.96 27.98 27.00 9,066,300 27.54 18.50
01-06-25 27.97 28.19 27.66 3,658,300 27.80 18.68
01-06-22 28.40 28.43 27.81 4,046,300 28.12 18.89
01-06-21 28.00 28.66 28.00 3,504,300 28.64 19.24
01-06-20 28.00 28.51 27.80 3,903,200 28.22 18.96
Date Open High Low Vol Cls adjCls
01-06-19 28.50 28.80 27.98 4,407,300 28.20 18.94
01-06-18 28.42 28.55 28.14 5,075,800 28.50 19.15
01-06-15 29.34 29.88 28.42 11,853,500 28.67 19.26
01-06-14 30.00 30.40 29.80 4,808,100 29.96 20.13
01-06-13 29.92 30.29 29.85 3,222,700 30.00 20.15
01-06-12 29.67 30.05 29.48 3,717,600 29.81 20.03
01-06-11 29.45 29.99 29.25 2,642,300 29.91 20.09
01-06-08 29.66 30.00 28.91 2,461,900 29.45 19.78
01-06-07 29.57 30.06 29.52 2,525,700 29.89 20.08
Date Open High Low Vol Cls adjCls
01-06-06 30.10 30.45 29.61 5,231,300 29.70 19.95
01-06-05 29.26 29.75 29.00 4,723,200 29.41 19.76
01-06-04 29.55 29.60 29.08 3,596,600 29.23 19.64
01-06-01 30.28 30.34 29.52 4,096,200 29.71 19.96
01-05-31 30.08 30.67 29.84 5,132,400 30.28 20.34
01-05-30 30.50 30.81 30.26 3,601,200 30.69 20.62
01-05-29 30.52 30.79 30.31 2,782,100 30.75 20.66
01-05-25 30.48 30.59 30.27 2,056,600 30.51 20.50
01-05-24 30.15 30.76 30.12 2,997,300 30.76 20.66
Date Open High Low Vol Cls adjCls
01-05-23 30.15 30.35 29.85 4,142,100 30.24 20.31
01-05-22 30.70 30.96 30.20 6,826,700 30.50 20.49
01-05-21 29.77 29.97 29.02 5,809,200 29.86 20.06
01-05-18 28.55 29.90 28.52 8,899,900 29.80 20.02
01-05-17 27.50 28.75 27.50 7,799,800 28.50 19.15
01-05-16 27.60 27.98 27.40 4,870,500 27.70 18.61
01-05-15 27.75 28.11 27.45 4,320,400 27.50 18.47
01-05-14 27.50 27.90 27.36 6,319,700 27.75 18.64
01-05-11 27.11 27.78 27.05 4,851,300 27.74 18.63
Date Open High Low Vol Cls adjCls
01-05-10 27.20 27.21 26.91 5,256,700 26.91 18.08
01-05-09 26.30 27.20 26.25 6,109,200 27.20 18.27
01-05-08 26.78 26.95 26.50 4,155,100 26.55 17.84
01-05-07 26.97 27.01 26.65 3,380,700 26.77 17.98
01-05-04 26.43 26.86 26.41 6,354,700 26.82 18.02
01-05-03 27.56 27.56 26.75 6,436,500 26.90 18.07
01-05-02 27.79 27.79 27.25 3,582,800 27.55 18.51
01-05-01 27.25 27.95 27.12 4,017,200 27.78 18.66
01-04-30 27.40 27.68 26.90 5,778,400 27.50 18.47
Date Open High Low Vol Cls adjCls
01-04-27 27.25 27.47 26.76 2,824,000 27.11 18.21
01-04-26 26.86 27.19 26.69 3,033,100 27.02 18.15
01-04-25 27.02 27.04 26.62 4,285,700 27.00 18.14
01-04-24 27.21 27.26 26.78 5,059,300 26.84 18.03
01-04-23 27.07 27.25 26.80 3,437,600 26.96 18.11
01-04-20 27.25 27.47 26.71 4,010,000 27.09 18.20
01-04-19 27.49 27.90 26.70 4,907,300 27.47 18.45
01-04-18 26.95 27.95 26.86 4,294,700 27.49 18.47
01-04-17 27.02 27.30 26.90 2,844,000 27.17 18.25
Date Open High Low Vol Cls adjCls
01-04-16 26.95 27.29 26.77 2,444,300 27.22 18.29
01-04-12 26.44 27.03 26.43 2,872,800 26.89 18.06
01-04-11 26.84 27.25 26.56 3,405,000 26.73 17.96
01-04-10 26.74 27.37 26.60 3,751,400 27.00 18.14
01-04-09 25.95 26.94 25.94 3,673,600 26.69 17.93
01-04-06 26.22 26.25 25.75 3,312,400 26.25 17.63
01-04-05 26.33 26.54 25.72 4,362,000 26.00 17.47
01-04-04 25.95 26.09 25.39 5,456,000 26.09 17.53
01-04-03 26.55 26.57 25.62 5,562,400 25.79 17.32
Date Open High Low Vol Cls adjCls
01-04-02 26.30 27.25 26.30 4,560,200 26.64 17.90
01-03-30 25.65 26.60 25.52 5,845,400 26.55 17.84
01-03-29 25.25 26.98 25.09 5,678,900 26.49 17.80
01-03-28 25.28 25.51 25.00 4,168,800 25.28 16.98
01-03-27 25.30 25.60 25.06 5,708,700 25.33 17.02
01-03-26 25.00 25.49 24.75 5,164,300 25.30 17.00
01-03-23 25.25 25.34 24.75 5,210,200 25.00 16.79
01-03-22 25.15 25.48 24.88 7,568,600 25.11 16.87
01-03-21 25.60 26.09 25.33 6,182,500 25.65 17.23
Date Open High Low Vol Cls adjCls
01-03-20 26.40 26.48 25.69 4,981,800 25.77 17.31
01-03-19 26.24 26.70 26.21 4,393,500 26.38 17.72
01-03-16 26.80 27.45 26.11 8,455,500 26.50 17.80
01-03-15 27.30 27.31 26.54 5,756,500 27.24 18.30
01-03-14 26.30 28.10 26.29 9,960,400 27.55 18.51
01-03-13 27.75 28.03 27.14 8,211,200 27.80 18.68
01-03-12 28.65 28.65 27.93 4,978,100 28.06 18.85
01-03-09 29.30 29.35 28.62 3,745,400 28.95 19.45
01-03-08 28.20 29.30 28.17 4,038,800 29.30 19.68
Date Open High Low Vol Cls adjCls
01-03-07 28.85 28.96 28.11 3,803,700 28.40 19.08
01-03-06 28.10 28.91 27.85 5,627,300 28.85 19.38
01-03-05 28.60 28.68 28.46 2,781,400 28.56 19.19
01-03-02 29.21 29.21 28.60 4,924,700 28.85 19.38
01-03-01 29.04 29.48 28.99 4,732,100 29.21 19.62
01-02-28 30.00 30.00 29.00 4,582,200 29.40 19.75
01-02-27 30.03 30.17 29.71 3,666,300 30.05 20.19
01-02-26 30.05 30.20 29.75 2,763,600 29.88 20.07
01-02-23 30.10 30.49 29.95 4,653,000 30.12 20.23
Date Open High Low Vol Cls adjCls
01-02-22 29.65 30.35 29.60 4,020,300 30.06 20.19
01-02-21 30.24 30.85 29.61 4,261,100 29.68 19.94
01-02-20 30.07 30.84 30.07 3,712,700 30.44 20.45
01-02-16 30.00 30.45 29.85 4,590,500 30.22 20.30
01-02-15 29.29 30.17 29.25 7,087,000 30.08 20.21
01-02-14 31.00 31.00 29.14 4,888,600 29.25 19.65
01-02-13 29.90 30.35 29.72 5,234,600 30.00 20.15
01-02-12 29.76 30.25 29.65 3,865,500 29.83 20.04
01-02-09 29.33 30.10 29.28 3,406,200 29.76 19.99
Date Open High Low Vol Cls adjCls
01-02-08 29.42 29.67 28.95 6,959,000 29.34 19.71
01-02-07 30.01 30.24 29.19 6,112,900 29.27 19.66
01-02-06 29.27 30.50 29.26 6,791,300 30.03 20.17
01-02-05 29.25 29.53 29.15 4,410,000 29.36 19.72
01-02-02 29.06 29.51 28.96 5,769,700 29.43 19.77
01-02-01 29.50 29.75 28.96 6,946,800 29.03 19.50
01-01-31 29.25 29.49 28.95 7,850,300 29.35 19.72
01-01-30 29.50 29.54 29.12 5,582,200 29.45 19.78
01-01-29 29.20 29.71 28.00 8,501,700 29.52 19.83
Date Open High Low Vol Cls adjCls
01-01-26 29.50 29.94 28.81 9,631,400 29.00 19.48
01-01-25 30.81 31.13 28.25 20,823,700 29.56 19.86
01-01-24 31.88 32.13 30.31 11,006,600 30.81 20.70
01-01-23 33.50 33.50 32.63 3,290,600 32.88 22.08
01-01-22 32.63 33.75 32.63 3,267,500 33.50 22.50
01-01-19 33.44 33.50 32.69 5,238,500 32.81 22.04
01-01-18 34.13 34.31 33.63 4,744,500 33.63 22.59
01-01-17 33.88 35.06 33.63 5,223,100 34.69 23.30
01-01-16 32.75 34.13 32.13 4,546,000 34.13 22.92
Date Open High Low Vol Cls adjCls
01-01-12 32.94 33.94 32.56 3,284,200 33.63 22.59
01-01-11 33.31 33.31 32.63 2,179,800 32.69 21.96
01-01-10 32.88 33.31 32.31 3,091,800 33.19 22.29
01-01-09 32.56 33.25 32.56 2,778,100 33.06 22.21
01-01-08 32.88 33.31 32.75 2,803,600 33.00 22.17
01-01-05 32.75 33.00 32.56 3,999,100 32.94 22.13
01-01-04 33.25 33.88 32.88 5,953,800 33.00 22.17
01-01-03 33.56 34.69 33.38 3,265,400 33.69 22.63
01-01-02 33.81 33.81 33.00 3,529,800 33.50 22.50
Date Open High Low Vol Cls adjCls
00-12-29 33.81 34.50 33.56 3,338,200 34.00 22.84
00-12-28 32.81 34.00 32.44 3,539,400 33.88 22.76
00-12-27 32.31 33.13 32.13 3,865,600 33.13 22.25
00-12-26 32.63 32.75 32.06 3,365,100 32.50 21.83
00-12-22 32.50 33.06 31.94 3,214,200 32.69 21.96
00-12-21 31.94 32.69 31.81 4,297,600 32.69 21.96
00-12-20 32.38 32.75 31.38 5,257,300 31.38 21.08
00-12-19 32.50 33.19 32.38 4,633,800 32.88 22.08
00-12-18 31.88 32.56 31.69 3,202,600 32.31 21.71
Date Open High Low Vol Cls adjCls
00-12-15 31.50 32.25 31.44 7,806,700 31.50 21.16
00-12-14 31.00 31.75 30.75 5,369,000 31.56 21.20
00-12-13 31.13 31.50 30.56 7,453,800 31.13 20.91
00-12-12 30.50 31.19 30.38 9,798,200 30.88 20.74
00-12-11 29.25 30.13 29.00 12,259,000 29.94 20.11
00-12-08 30.00 30.13 28.75 5,463,100 29.50 19.82
00-12-07 29.50 30.63 29.31 3,239,200 30.25 20.32
00-12-06 30.19 30.50 29.06 4,859,100 29.63 19.90
00-12-05 31.25 31.25 30.13 3,762,800 30.50 20.49
Date Open High Low Vol Cls adjCls
00-12-04 30.50 31.63 30.44 2,857,900 31.44 21.12
00-12-01 32.13 32.13 30.63 5,264,000 30.94 20.78
00-11-30 32.63 32.94 31.50 3,794,900 31.88 21.41
00-11-29 31.31 33.25 31.25 5,271,600 32.50 21.83
00-11-28 31.63 32.06 30.88 5,332,000 31.25 20.99
00-11-27 33.13 33.38 31.50 5,253,000 31.94 21.45
00-11-24 33.44 34.00 33.44 1,475,500 33.69 22.63
00-11-22 33.31 34.44 33.31 3,043,000 34.25 23.01
00-11-21 33.56 34.00 33.19 2,471,800 33.94 22.80
Date Open High Low Vol Cls adjCls
00-11-20 32.50 33.88 32.50 3,091,600 33.50 22.50
00-11-17 32.50 33.44 32.50 3,465,000 33.44 22.46
00-11-16 33.44 33.44 32.69 2,587,800 32.69 21.96
00-11-15 33.31 33.75 33.25 3,670,200 33.31 22.38
00-11-14 33.06 33.50 32.81 4,011,100 33.44 22.46
00-11-13 32.25 33.31 32.19 4,603,700 33.06 22.21
00-11-10 31.38 33.25 31.31 6,093,400 33.06 22.07
00-11-09 31.50 31.88 31.19 2,431,100 31.75 21.19
00-11-08 31.56 31.75 31.25 2,728,400 31.63 21.11
Date Open High Low Vol Cls adjCls
00-11-07 31.81 32.31 31.56 2,333,600 31.75 21.19
00-11-06 32.00 32.25 31.69 2,440,600 32.00 21.36
00-11-03 31.94 32.63 31.69 3,794,400 32.38 21.61
00-11-02 31.44 32.00 31.31 3,065,700 31.94 21.32
00-11-01 30.75 31.69 30.63 3,181,300 31.63 21.11
00-10-31 31.38 31.50 30.69 4,047,100 31.00 20.69
00-10-30 29.69 31.31 29.44 5,916,900 31.19 20.81
00-10-27 28.69 29.75 28.69 3,743,900 29.75 19.86
00-10-26 28.69 29.19 28.63 4,074,800 28.94 19.31
Date Open High Low Vol Cls adjCls
00-10-25 28.88 29.25 28.81 4,246,900 29.00 19.35
00-10-24 29.31 29.63 28.81 5,020,500 29.13 19.44
00-10-23 28.94 29.19 28.81 3,610,200 29.13 19.44
00-10-20 28.50 28.63 28.13 5,199,500 28.25 18.85
00-10-19 28.88 28.88 27.56 6,460,600 27.88 18.60
00-10-18 28.38 28.50 27.81 3,077,800 28.06 18.73
00-10-17 28.38 28.50 27.63 4,310,200 28.00 18.69
00-10-16 29.44 29.44 28.81 2,694,800 29.00 19.35
00-10-13 28.31 29.19 28.00 2,707,100 28.88 19.27
Date Open High Low Vol Cls adjCls
00-10-12 29.75 29.81 27.94 5,741,500 28.38 18.94
00-10-11 30.00 30.44 29.94 2,424,100 30.00 20.02
00-10-10 30.31 30.38 29.94 1,944,800 29.94 19.98
00-10-09 30.00 30.13 29.50 2,179,400 30.06 20.06
00-10-06 29.88 30.31 29.44 3,540,600 29.88 19.94
00-10-05 30.25 30.44 29.69 5,717,500 30.13 20.11
00-10-04 30.31 30.50 29.88 2,199,700 30.00 20.02
00-10-03 30.13 30.50 29.94 3,047,300 30.25 20.19
00-10-02 30.44 30.44 30.00 2,161,800 30.06 20.06
Date Open High Low Vol Cls adjCls
00-09-29 30.19 30.38 29.75 3,074,500 30.19 20.15
00-09-28 29.94 30.25 29.81 3,317,900 29.88 19.94
00-09-27 29.63 29.94 29.50 3,542,400 29.88 19.94
00-09-26 29.50 30.13 29.44 5,603,100 29.88 19.94
00-09-25 29.25 29.44 28.94 4,416,800 29.44 19.65
00-09-22 28.69 29.28 28.19 6,886,900 28.69 19.15
00-09-21 27.81 28.25 27.00 4,128,100 27.00 18.02
00-09-20 27.88 27.94 27.00 4,793,200 27.69 18.48
00-09-19 28.50 28.63 27.56 5,110,200 27.88 18.60
Date Open High Low Vol Cls adjCls
00-09-18 27.94 28.56 27.44 5,527,900 28.50 19.02
00-09-15 28.81 28.81 27.06 10,175,900 28.00 18.69
00-09-14 27.75 27.75 26.38 17,827,100 27.25 18.19
00-09-13 29.44 29.50 27.00 7,816,400 27.19 18.14
00-09-12 28.19 29.56 27.81 11,730,400 29.00 19.35
00-09-11 28.75 28.81 28.06 4,514,600 28.38 18.94
00-09-08 29.31 29.56 28.25 6,268,100 28.75 19.19
00-09-07 30.25 30.38 29.06 6,629,500 29.50 19.69
00-09-06 29.56 30.31 29.56 4,009,200 30.13 20.11
Date Open High Low Vol Cls adjCls
00-09-05 29.56 29.81 29.38 5,208,100 29.69 19.81
00-09-01 29.69 30.06 29.31 4,717,000 29.56 19.73
00-08-31 30.13 30.38 29.63 6,792,600 29.89 19.95
00-08-30 30.44 30.44 29.94 4,095,000 30.38 20.27
00-08-29 30.69 31.00 30.19 4,823,800 30.44 20.31
00-08-28 30.00 30.44 30.00 4,056,200 30.38 20.27
00-08-25 30.50 30.56 29.88 4,992,100 30.38 20.27
00-08-24 31.19 31.31 30.00 6,604,900 30.38 20.27
00-08-23 31.31 31.75 30.94 3,414,800 31.19 20.81
Date Open High Low Vol Cls adjCls
00-08-22 31.69 31.88 31.19 3,485,600 31.31 20.90
00-08-21 31.81 31.94 31.25 2,985,800 31.56 21.06
00-08-18 31.13 31.94 31.00 3,335,400 31.56 21.06
00-08-17 32.13 32.38 31.00 4,735,200 31.25 20.86
00-08-16 32.44 32.56 32.06 2,087,600 32.38 21.61
00-08-15 33.44 33.63 32.25 2,872,800 32.44 21.65
00-08-14 33.44 33.44 33.00 2,457,400 33.31 22.23
00-08-11 32.94 33.63 32.88 2,224,100 33.44 22.32
00-08-10 32.94 33.06 32.63 2,316,000 32.81 21.90
Date Open High Low Vol Cls adjCls
00-08-09 32.81 33.19 32.25 3,548,300 32.69 21.82
00-08-08 34.00 34.13 33.06 2,625,500 33.50 22.36
00-08-07 33.56 34.25 33.50 3,078,100 33.69 22.48
00-08-04 33.13 33.69 33.00 2,536,600 33.38 22.27
00-08-03 33.63 33.94 33.19 3,805,700 33.25 22.19
00-08-02 32.56 33.56 32.56 4,643,100 33.44 22.32
00-08-01 31.88 32.63 31.81 3,134,200 32.63 21.77
00-07-31 32.44 32.63 31.44 4,871,300 31.69 21.15
00-07-28 32.31 32.81 32.00 3,092,900 32.00 21.36
Date Open High Low Vol Cls adjCls
00-07-27 33.00 33.75 32.06 6,561,400 32.19 21.48
00-07-26 32.00 33.25 31.69 11,296,100 31.69 21.15
00-07-25 31.00 31.38 30.06 6,895,700 31.31 20.90
00-07-24 30.88 31.19 30.13 4,192,300 30.25 20.19
00-07-21 31.88 31.88 30.56 4,031,800 30.88 20.61
00-07-20 31.50 32.00 31.31 3,266,300 31.69 21.15
00-07-19 31.31 31.44 31.00 3,170,500 31.38 20.94
00-07-18 31.31 31.63 31.00 2,651,700 31.31 20.90
00-07-17 31.50 31.56 31.13 2,669,400 31.31 20.90
Date Open High Low Vol Cls adjCls
00-07-14 31.31 31.56 31.13 3,143,900 31.38 20.94
00-07-13 32.44 32.44 31.00 6,731,700 31.50 21.02
00-07-12 32.63 32.63 32.00 2,893,000 32.00 21.36
00-07-11 32.88 33.06 32.25 3,094,500 32.56 21.73
00-07-10 33.38 33.44 32.19 3,013,900 32.25 21.52
00-07-07 32.25 33.50 32.00 3,766,600 32.50 21.69
00-07-06 32.06 32.56 32.06 4,010,300 32.19 21.48
00-07-05 32.50 32.56 31.63 5,067,000 31.81 21.23
00-07-03 33.19 33.38 32.25 1,681,200 32.50 21.69
Date Open High Low Vol Cls adjCls
00-06-30 31.50 33.05 31.44 6,147,600 32.94 21.98
00-06-29 31.94 31.94 31.06 5,545,100 31.25 20.86
00-06-28 32.50 32.81 32.00 3,179,800 32.22 21.50
00-06-27 33.25 33.50 32.63 3,422,100 32.69 21.82
00-06-26 32.94 33.63 32.88 4,887,200 33.44 22.32
00-06-23 31.69 33.19 31.50 7,978,700 32.63 21.77
00-06-22 31.25 31.56 31.13 3,928,900 31.44 20.98
00-06-21 31.25 31.75 31.06 4,396,800 31.31 20.90
00-06-20 31.69 31.75 31.00 3,930,200 31.50 21.02
Date Open High Low Vol Cls adjCls
00-06-19 31.88 32.06 31.06 4,510,500 31.50 21.02
00-06-16 32.50 32.56 31.31 6,858,000 31.31 20.90
00-06-15 31.75 32.31 31.63 6,280,100 32.13 21.44
00-06-14 32.00 33.00 31.63 5,941,800 31.75 21.19
00-06-13 32.25 33.19 32.06 6,046,900 32.38 21.61
00-06-12 33.25 33.31 32.00 8,145,700 32.63 21.77
00-06-09 35.50 36.00 31.63 15,301,500 33.88 22.61
00-06-08 34.50 35.75 34.50 3,312,300 35.44 23.65
00-06-07 35.13 35.31 34.31 2,518,000 34.88 23.28
Date Open High Low Vol Cls adjCls
00-06-06 35.13 35.63 34.88 3,577,600 35.13 23.44
00-06-05 36.00 36.00 35.25 1,957,900 35.50 23.69
00-06-02 36.13 36.31 35.19 3,701,800 36.13 24.11
00-06-01 35.56 35.81 35.25 2,979,100 35.63 23.78
00-05-31 36.00 36.56 35.31 3,880,700 35.81 23.90
00-05-30 37.00 37.06 35.94 4,210,200 36.56 24.40
00-05-26 37.25 37.94 37.19 3,130,700 37.75 25.19
00-05-25 38.00 38.56 37.13 3,453,100 37.31 24.90
00-05-24 39.13 39.94 38.13 5,108,400 38.75 25.86
Date Open High Low Vol Cls adjCls
00-05-23 38.38 39.25 37.75 2,757,100 39.13 26.11
00-05-22 37.88 39.13 37.81 3,145,000 38.88 25.95
00-05-19 37.81 38.75 37.63 2,985,300 37.81 25.24
00-05-18 38.81 39.06 38.56 1,933,700 38.63 25.78
00-05-17 38.69 39.31 38.31 2,017,900 39.06 26.07
00-05-16 38.81 39.25 38.44 2,753,400 39.19 26.15
00-05-15 37.44 38.56 37.38 2,840,100 38.19 25.49
00-05-12 38.25 38.25 37.25 2,410,500 37.56 25.07
00-05-11 38.50 38.81 38.13 3,185,200 38.19 25.49
Date Open High Low Vol Cls adjCls
00-05-10 37.19 38.81 37.13 5,995,500 38.63 25.78
00-05-09 36.25 37.19 36.19 3,165,700 37.00 24.69
00-05-08 35.75 36.13 35.19 3,115,600 35.81 23.90
00-05-05 35.50 36.19 35.00 4,968,100 35.69 23.82
00-05-04 36.63 36.69 35.56 6,515,400 35.75 23.86
00-05-03 38.25 38.69 37.06 5,243,800 37.31 24.90
00-05-02 38.38 39.63 38.31 3,129,800 39.19 26.15
00-05-01 38.00 39.31 38.00 3,089,100 38.88 25.95
00-04-28 38.56 38.75 37.56 2,936,500 38.06 25.40
Date Open High Low Vol Cls adjCls
00-04-27 38.13 39.13 38.06 2,904,600 38.81 25.90
00-04-26 38.38 39.38 38.38 3,479,300 38.88 25.95
00-04-25 38.94 39.44 38.19 3,975,100 38.75 25.86
00-04-24 35.25 39.00 35.13 9,601,600 39.00 26.03
00-04-20 34.00 36.00 33.75 7,009,700 35.81 23.90
00-04-19 32.94 33.19 32.50 3,473,000 33.06 22.07
00-04-18 33.75 33.81 31.94 5,440,000 32.50 21.69
00-04-17 33.50 34.13 33.06 4,728,900 33.69 22.48
00-04-14 33.56 34.81 33.00 5,744,700 33.56 22.40
Date Open High Low Vol Cls adjCls
00-04-13 36.00 36.00 34.13 7,400,300 34.13 22.78
00-04-12 37.25 38.19 36.31 4,548,200 36.31 24.24
00-04-11 36.13 37.75 35.88 3,354,100 37.69 25.15
00-04-10 36.88 36.94 35.88 3,234,600 36.38 24.28
00-04-07 36.38 37.31 36.13 3,155,400 37.00 24.69
00-04-06 37.75 38.06 36.88 4,124,100 37.00 24.69
00-04-05 38.00 38.63 37.25 4,143,600 38.56 25.74
00-04-04 38.69 39.31 37.69 5,145,500 38.53 25.72
00-04-03 37.81 38.63 37.56 4,459,400 38.50 25.69
Date Open High Low Vol Cls adjCls
00-03-31 37.88 37.94 36.81 3,738,300 37.38 24.94
00-03-30 36.81 38.25 36.81 4,939,100 37.63 25.11
00-03-29 34.88 37.06 34.81 5,292,800 36.81 24.57
00-03-28 34.00 35.38 34.00 2,963,500 35.13 23.44
00-03-27 34.19 35.19 34.13 2,189,900 34.75 23.19
00-03-24 35.13 35.94 34.69 3,188,100 34.81 23.23
00-03-23 34.00 35.94 33.94 4,034,900 35.19 23.48
00-03-22 35.25 35.75 35.00 3,754,000 35.25 23.53
00-03-21 34.75 35.50 34.50 4,239,900 35.25 23.53
Date Open High Low Vol Cls adjCls
00-03-20 34.25 34.88 34.13 2,736,000 34.56 23.07
00-03-17 35.00 35.19 33.75 5,463,000 33.81 22.57
00-03-16 33.38 34.38 32.75 8,241,900 34.06 22.73
00-03-15 30.69 32.88 30.44 7,044,600 32.50 21.69
00-03-14 32.44 32.50 30.06 5,235,700 30.50 20.36
00-03-13 32.00 32.44 31.31 5,659,700 32.44 21.65
00-03-10 31.44 32.38 31.00 4,819,200 31.75 21.19
00-03-09 30.63 32.00 30.00 4,779,200 32.00 21.36
00-03-08 30.38 31.25 30.00 4,015,900 30.75 20.52
Date Open High Low Vol Cls adjCls
00-03-07 31.50 31.56 29.81 6,183,300 29.88 19.94
00-03-06 32.50 32.50 31.13 4,175,100 31.56 21.06
00-03-03 31.00 32.31 30.56 5,193,900 32.31 21.57
00-03-02 31.13 31.44 30.75 4,884,600 30.88 20.61
00-03-01 31.88 31.94 31.13 4,969,800 31.25 20.86
00-02-29 31.75 32.44 31.56 4,883,900 31.75 21.19
00-02-28 31.25 31.69 30.63 3,880,600 31.13 20.77
00-02-25 31.50 31.81 30.75 4,551,200 31.00 20.69
00-02-24 32.13 32.38 31.00 6,154,300 31.38 20.94
Date Open High Low Vol Cls adjCls
00-02-23 32.44 33.38 32.38 4,927,400 32.63 21.77
00-02-22 32.25 33.19 32.19 4,479,500 32.31 21.57
00-02-18 33.56 33.69 32.31 5,494,900 32.50 21.69
00-02-17 33.56 34.06 33.38 4,272,000 33.75 22.52
00-02-16 33.75 34.44 33.25 3,804,900 33.38 22.27
00-02-15 33.75 34.13 33.44 4,669,200 33.75 22.52
00-02-14 35.31 35.31 33.31 4,426,400 33.88 22.61
00-02-11 35.06 35.44 34.81 3,920,500 34.94 23.32
00-02-10 35.50 36.25 35.13 5,353,400 35.50 23.69
Date Open High Low Vol Cls adjCls
00-02-09 36.69 36.69 35.38 5,915,400 35.88 23.94
00-02-08 36.00 37.63 35.50 12,144,800 36.31 24.24
00-02-07 35.25 35.63 34.00 9,992,900 34.94 23.32
00-02-04 35.88 35.88 34.63 7,752,200 35.13 23.44
00-02-03 35.56 36.19 34.44 9,225,700 35.00 23.36
00-02-02 36.63 36.75 35.38 5,769,100 35.50 23.69
00-02-01 37.44 37.56 36.50 4,679,500 36.63 24.44
00-01-31 37.25 38.00 37.13 4,838,300 37.38 24.94
00-01-28 37.13 37.44 36.38 4,444,200 36.75 24.53
Date Open High Low Vol Cls adjCls
00-01-27 36.00 37.94 35.88 12,082,200 37.63 25.11
00-01-26 39.63 39.63 34.69 16,703,200 35.75 23.86
00-01-25 39.75 40.25 39.19 3,304,500 39.81 26.57
00-01-24 41.25 41.44 39.50 3,593,500 39.50 26.36
00-01-21 41.63 41.88 40.44 3,722,600 41.06 27.41
00-01-20 42.56 42.56 41.00 3,309,700 42.56 28.41
00-01-19 41.00 42.63 41.00 3,344,700 42.38 28.28
00-01-18 42.38 42.50 41.19 3,401,100 41.50 27.70
00-01-14 42.81 42.81 41.88 3,365,400 42.61 28.44
Date Open High Low Vol Cls adjCls
00-01-13 42.69 43.63 41.88 5,700,200 42.31 28.24
00-01-12 40.94 43.06 40.63 8,090,000 42.75 28.53
00-01-11 40.13 41.50 40.13 5,440,200 41.00 27.36