Martin Marietta Materials Inc. (MLM)

220.19
0.00 (0.00%)
Exchange
NYQ

Martin Marietta Materials Inc. (MLM) Historicals

Date Open High Low Vol Cls adjCls
17-04-28 223.15 223.89 219.79 541,400 220.19 220.19
17-04-27 221.00 223.99 218.87 529,000 223.35 223.35
17-04-26 223.55 223.81 220.80 486,700 221.15 221.15
17-04-25 224.04 224.82 222.07 655,300 223.50 223.50
17-04-24 221.48 223.57 218.91 551,200 222.81 222.81
17-04-21 217.58 219.99 216.45 560,900 218.89 218.89
17-04-20 212.63 218.84 211.97 474,500 217.29 217.29
17-04-19 211.75 213.87 210.73 484,200 211.16 211.16
17-04-18 211.07 213.17 209.43 310,100 210.73 210.73
Date Open High Low Vol Cls adjCls
17-04-17 210.57 212.85 210.16 456,600 212.69 212.69
17-04-13 212.31 213.31 210.09 496,000 210.11 210.11
17-04-12 218.80 218.80 211.75 786,100 212.79 212.79
17-04-11 219.84 220.21 214.07 532,300 219.59 219.59
17-04-10 221.54 222.03 219.55 393,300 220.31 220.31
17-04-07 218.70 223.55 218.70 873,400 221.41 221.41
17-04-06 214.84 218.36 214.10 848,400 218.21 218.21
17-04-05 216.40 218.98 214.64 830,300 214.98 214.98
17-04-04 214.30 216.13 212.65 450,300 216.01 216.01
Date Open High Low Vol Cls adjCls
17-04-03 218.20 218.63 212.79 634,300 214.43 214.43
17-03-31 214.00 219.07 213.08 926,500 218.25 218.25
17-03-30 213.66 216.79 210.94 705,900 211.56 211.56
17-03-29 211.15 214.73 210.00 591,600 214.27 214.27
17-03-28 206.50 212.03 206.50 767,500 209.92 209.92
17-03-27 203.84 208.22 201.77 718,900 207.04 207.04
17-03-24 213.15 213.24 206.49 809,700 207.24 207.24
17-03-23 212.38 214.67 210.19 647,100 213.49 213.49
17-03-22 208.50 213.09 207.00 715,300 212.54 212.54
Date Open High Low Vol Cls adjCls
17-03-21 212.08 212.60 207.59 525,300 209.09 209.09
17-03-20 212.03 212.03 209.50 359,300 211.11 211.11
17-03-17 211.00 213.13 209.60 567,800 211.95 211.95
17-03-16 214.52 214.63 209.19 648,900 210.37 210.37
17-03-15 212.45 215.22 209.63 477,600 214.02 214.02
17-03-14 212.91 213.50 209.31 500,400 211.67 211.67
17-03-13 212.36 215.17 211.75 535,400 214.93 214.93
17-03-10 209.37 213.14 208.59 707,900 212.81 212.81
17-03-09 210.41 212.89 205.86 610,300 208.16 208.16
Date Open High Low Vol Cls adjCls
17-03-08 209.59 212.28 209.59 577,100 210.85 210.85
17-03-07 214.52 214.96 209.00 837,400 209.93 209.93
17-03-06 215.93 217.70 213.58 753,900 214.68 214.68
17-03-03 218.91 221.85 215.95 675,900 217.69 217.69
17-03-02 221.91 221.97 217.60 710,900 219.02 219.02
17-03-01 223.02 224.98 219.83 1,166,900 222.27 221.85
17-02-28 215.65 219.33 213.92 1,167,800 215.95 215.54
17-02-27 210.49 219.70 208.95 825,400 215.26 214.85
17-02-24 207.08 211.32 206.10 985,800 210.05 209.65
Date Open High Low Vol Cls adjCls
17-02-23 219.70 220.25 206.34 1,913,500 208.68 208.29
17-02-22 219.89 221.37 218.72 749,100 218.94 218.53
17-02-21 218.25 221.69 218.05 727,100 219.98 219.56
17-02-17 220.82 221.00 215.26 835,100 217.55 217.14
17-02-16 221.95 222.72 220.00 772,600 221.53 221.11
17-02-15 224.65 226.29 219.96 1,739,600 222.00 221.58
17-02-14 226.62 229.11 221.36 1,557,100 226.41 225.98
17-02-13 232.66 234.43 230.03 664,300 231.39 230.95
17-02-10 226.89 231.16 226.45 519,600 230.32 229.88
Date Open High Low Vol Cls adjCls
17-02-09 227.00 227.33 224.85 520,100 225.32 224.89
17-02-08 226.62 228.65 223.33 500,400 226.25 225.82
17-02-07 223.87 229.00 221.33 1,086,700 226.62 226.19
17-02-06 230.86 231.56 229.69 524,200 230.58 230.14
17-02-03 229.86 233.33 228.61 491,100 230.91 230.47
17-02-02 229.48 230.37 227.06 602,900 228.59 228.16
17-02-01 231.29 232.23 228.55 649,300 230.50 230.06
17-01-31 234.89 236.69 226.74 1,151,100 229.60 229.17
17-01-30 238.00 238.00 233.28 606,800 235.31 234.87
Date Open High Low Vol Cls adjCls
17-01-27 242.57 242.74 238.73 420,100 239.78 239.33
17-01-26 242.02 243.98 239.83 795,300 241.62 241.16
17-01-25 237.57 243.29 237.56 1,432,800 242.00 241.54
17-01-24 229.20 235.57 228.39 727,500 234.50 234.06
17-01-23 228.60 229.86 225.51 607,300 227.36 226.93
17-01-20 227.12 229.15 226.48 612,700 227.75 227.32
17-01-19 225.93 227.32 225.02 727,600 225.76 225.33
17-01-18 220.15 225.89 219.40 622,900 225.36 224.93
17-01-17 220.95 220.95 217.11 635,400 219.86 219.44
Date Open High Low Vol Cls adjCls
17-01-13 219.62 221.61 219.05 478,800 220.67 220.25
17-01-12 222.14 222.50 216.80 611,700 219.92 219.50
17-01-11 221.64 222.24 219.79 415,700 221.95 221.53
17-01-10 220.07 222.47 219.24 587,700 220.56 220.14
17-01-09 219.88 221.60 218.50 642,100 219.36 218.95
17-01-06 226.08 226.24 219.53 818,400 219.84 219.42
17-01-05 226.15 229.65 225.11 649,800 226.52 226.09
17-01-04 223.24 227.68 222.81 664,900 226.36 225.93
17-01-03 223.49 225.64 219.50 752,900 223.33 222.91
Date Open High Low Vol Cls adjCls
16-12-30 226.34 226.61 220.78 422,600 221.53 221.11
16-12-29 226.00 227.55 224.21 436,700 224.84 224.42
16-12-28 230.30 233.76 225.05 486,900 226.17 225.74
16-12-27 226.48 230.57 226.48 409,500 229.19 228.76
16-12-23 224.97 226.21 221.78 254,200 225.11 224.68
16-12-22 224.48 225.87 223.36 382,600 224.15 223.73
16-12-21 226.04 227.50 224.71 532,600 225.45 225.02
16-12-20 222.34 228.23 221.04 507,600 226.04 225.61
16-12-19 220.37 223.17 218.72 522,400 222.68 222.26
Date Open High Low Vol Cls adjCls
16-12-16 222.00 224.30 219.97 763,300 220.39 219.97
16-12-15 222.00 223.80 219.96 587,700 221.41 220.99
16-12-14 221.86 225.62 219.99 576,100 221.81 221.39
16-12-13 224.78 226.99 219.87 647,200 222.20 221.78
16-12-12 230.30 230.68 223.03 726,000 223.69 223.27
16-12-09 231.44 232.55 228.13 481,500 231.16 230.72
16-12-08 230.22 232.26 228.70 605,700 230.72 230.28
16-12-07 226.00 230.03 224.48 690,200 229.85 229.42
16-12-06 224.21 225.64 220.57 476,200 225.33 224.90
Date Open High Low Vol Cls adjCls
16-12-05 224.64 224.82 222.12 681,300 223.54 223.12
16-12-02 220.58 223.78 219.68 822,900 223.25 222.83
16-12-01 220.15 221.52 219.00 918,300 220.90 220.48
16-11-30 220.58 223.63 218.67 672,000 219.45 219.04
16-11-29 215.50 219.52 215.43 864,400 218.50 218.09
16-11-28 224.98 225.16 216.12 1,157,500 216.32 215.49
16-11-25 224.43 226.63 224.11 239,600 225.31 224.45
16-11-23 220.48 224.64 218.85 569,900 224.22 223.36
16-11-22 224.13 224.50 219.68 819,900 221.28 220.43
Date Open High Low Vol Cls adjCls
16-11-21 220.71 223.15 219.82 747,700 222.82 221.97
16-11-18 220.80 221.88 218.69 576,400 219.67 218.83
16-11-17 220.78 223.00 217.65 1,216,800 221.07 220.22
16-11-16 225.05 226.19 220.13 1,681,800 220.85 220.00
16-11-15 229.90 231.97 225.65 1,445,600 229.18 228.30
16-11-14 232.00 236.41 229.02 1,611,400 231.50 230.61
16-11-11 234.50 235.40 223.60 1,861,100 229.74 228.86
16-11-10 228.30 234.83 226.05 1,892,100 233.52 232.63
16-11-09 213.64 228.04 213.64 3,888,400 225.39 224.53
Date Open High Low Vol Cls adjCls
16-11-08 198.27 202.20 196.87 978,600 202.01 201.24
16-11-07 195.37 198.40 193.68 880,200 198.27 197.51
16-11-04 189.00 194.50 188.59 716,400 192.33 191.59
16-11-03 190.62 190.93 186.89 643,900 188.48 187.76
16-11-02 192.38 195.32 189.81 1,291,900 190.45 189.72
16-11-01 188.41 194.99 188.41 2,244,900 192.88 192.14
16-10-31 182.21 186.72 181.52 1,459,100 185.38 184.67
16-10-28 177.30 182.47 176.22 905,600 181.32 180.63
16-10-27 178.77 179.05 175.16 627,500 176.89 176.21
Date Open High Low Vol Cls adjCls
16-10-26 179.37 179.52 176.23 683,100 178.02 177.34
16-10-25 179.99 180.37 177.88 517,200 178.03 177.35
16-10-24 180.75 181.11 179.47 481,900 180.34 179.65
16-10-21 176.89 180.00 175.89 532,800 179.73 179.04
16-10-20 176.97 179.48 174.83 522,800 178.30 177.62
16-10-19 179.15 179.15 175.05 542,000 177.34 176.66
16-10-18 178.83 178.83 177.10 678,600 178.21 177.53
16-10-17 173.58 177.92 172.38 873,900 177.19 176.51
16-10-14 173.00 174.18 172.76 625,900 173.38 172.72
Date Open High Low Vol Cls adjCls
16-10-13 168.50 172.69 167.06 624,500 171.97 171.31
16-10-12 169.02 170.05 167.59 631,100 169.89 169.24
16-10-11 168.48 170.23 168.31 1,033,200 169.19 168.54
16-10-10 170.70 172.61 169.87 873,400 171.25 170.59
16-10-07 178.45 178.98 169.86 1,218,400 170.12 169.47
16-10-06 175.14 178.82 175.10 658,900 178.45 177.77
16-10-05 176.69 178.39 174.71 855,700 175.76 175.09
16-10-04 176.44 178.30 175.43 712,700 175.70 175.03
16-10-03 178.98 180.31 176.26 730,900 176.90 176.22
Date Open High Low Vol Cls adjCls
16-09-30 182.50 183.48 178.69 1,117,800 179.11 178.42
16-09-29 184.00 184.36 179.90 996,200 182.50 181.80
16-09-28 184.34 186.00 182.62 517,800 185.10 184.39
16-09-27 183.32 183.79 180.43 656,600 183.58 182.88
16-09-26 180.79 184.81 180.79 864,500 183.25 182.55
16-09-23 181.50 182.83 180.67 831,700 181.29 180.60
16-09-22 180.06 182.48 180.06 954,200 181.92 181.22
16-09-21 176.01 178.98 174.81 726,500 178.91 178.23
16-09-20 176.23 176.23 172.49 582,200 174.76 174.09
Date Open High Low Vol Cls adjCls
16-09-19 175.59 176.78 174.09 487,500 174.97 174.30
16-09-16 177.15 178.21 173.54 770,400 173.95 173.28
16-09-15 177.38 178.50 174.78 807,300 177.83 177.15
16-09-14 178.47 180.03 176.28 688,500 177.38 176.70
16-09-13 178.43 179.67 177.12 650,500 178.50 177.82
16-09-12 174.82 180.35 174.09 1,013,700 179.89 179.20
16-09-09 178.61 178.70 173.51 1,193,000 175.00 174.33
16-09-08 180.91 181.76 179.33 399,100 179.94 179.25
16-09-07 180.95 183.43 180.02 619,900 180.90 180.21
Date Open High Low Vol Cls adjCls
16-09-06 184.72 185.29 179.70 774,600 180.95 180.26
16-09-02 184.74 185.06 182.22 641,800 184.63 183.92
16-09-01 182.62 184.42 180.63 631,200 183.53 182.83
16-08-31 187.50 187.50 181.63 1,004,800 183.03 182.33
16-08-30 189.60 190.14 187.69 482,100 188.83 188.11
16-08-29 188.69 191.16 188.69 448,400 189.61 188.47
16-08-26 191.45 192.38 187.35 596,600 188.28 187.14
16-08-25 195.69 195.77 190.80 601,800 191.23 190.08
16-08-24 194.27 195.89 193.36 338,600 195.45 194.27
Date Open High Low Vol Cls adjCls
16-08-23 195.72 196.73 194.42 437,200 195.15 193.97
16-08-22 191.70 195.54 189.36 576,100 195.08 193.90
16-08-19 193.61 194.52 191.03 637,900 192.25 191.09
16-08-18 194.00 195.75 192.25 378,000 194.28 193.11
16-08-17 196.80 196.86 190.50 654,000 193.89 192.72
16-08-16 199.42 199.42 196.00 363,900 196.83 195.64
16-08-15 196.47 201.11 195.88 538,800 199.46 198.26
16-08-12 198.96 199.04 195.86 510,900 196.46 195.27
16-08-11 200.47 201.10 198.15 506,200 198.54 197.34
Date Open High Low Vol Cls adjCls
16-08-10 200.53 201.18 199.15 258,100 200.25 199.04
16-08-09 200.35 201.39 198.15 337,800 199.85 198.64
16-08-08 198.50 201.33 197.59 419,000 200.43 199.22
16-08-05 198.94 199.27 197.20 269,700 198.31 197.11
16-08-04 199.80 199.80 197.22 371,300 198.47 197.27
16-08-03 197.98 200.99 197.98 525,500 200.14 198.93
16-08-02 193.70 199.51 192.51 886,800 198.50 197.30
16-08-01 199.43 199.43 193.61 1,127,800 196.31 195.13
16-07-29 205.36 206.24 202.15 820,400 202.65 201.43
Date Open High Low Vol Cls adjCls
16-07-28 201.25 206.36 200.80 624,300 205.70 204.46
16-07-27 202.10 203.72 200.58 413,500 201.52 200.30
16-07-26 198.69 201.96 197.56 465,200 201.86 200.64
16-07-25 198.23 198.82 196.66 243,900 198.69 197.49
16-07-22 195.94 198.77 195.94 399,100 198.25 197.05
16-07-21 198.52 199.27 195.18 426,000 196.08 194.90
16-07-20 198.14 200.00 196.36 349,700 198.35 197.15
16-07-19 199.37 199.46 197.33 220,900 198.24 197.04
16-07-18 197.99 200.30 197.33 496,600 199.97 198.76
Date Open High Low Vol Cls adjCls
16-07-15 197.84 198.32 196.40 375,200 197.57 196.38
16-07-14 197.71 199.32 195.93 410,400 197.09 195.90
16-07-13 198.98 198.98 195.94 603,300 196.87 195.68
16-07-12 197.60 199.68 196.69 495,400 197.93 196.74
16-07-11 197.50 199.87 196.45 538,100 196.53 195.34
16-07-08 197.35 198.23 195.71 625,100 196.70 195.51
16-07-07 195.03 195.80 193.25 757,600 195.35 194.17
16-07-06 186.45 195.48 186.22 923,600 194.92 193.74
16-07-05 188.57 188.92 185.70 401,600 186.77 185.64
Date Open High Low Vol Cls adjCls
16-07-01 191.71 192.40 186.67 1,052,700 189.13 187.99
16-06-30 186.06 192.11 185.08 866,100 192.00 190.84
16-06-29 183.26 185.66 182.55 568,000 185.21 184.09
16-06-28 181.49 183.37 179.21 787,500 180.87 179.78
16-06-27 185.94 187.10 178.23 1,070,200 179.24 178.16
16-06-24 182.30 191.75 181.07 2,310,200 187.92 186.79
16-06-23 185.73 187.96 184.92 724,000 187.95 186.82
16-06-22 183.93 184.45 182.19 489,300 183.91 182.80
16-06-21 184.26 184.59 182.69 523,100 183.82 182.71
Date Open High Low Vol Cls adjCls
16-06-20 184.50 186.84 183.84 752,500 184.12 183.01
16-06-17 182.82 183.29 180.92 873,300 182.74 181.64
16-06-16 182.77 183.91 180.72 700,800 183.29 182.18
16-06-15 182.58 185.93 182.05 555,600 183.66 182.55
16-06-14 182.75 183.74 178.90 1,015,900 181.67 180.57
16-06-13 184.08 186.04 182.84 576,100 182.89 181.79
16-06-10 187.50 187.56 184.60 626,700 185.54 184.42
16-06-09 191.15 191.18 186.34 680,000 189.23 188.09
16-06-08 189.05 190.29 186.25 804,500 189.80 188.65
Date Open High Low Vol Cls adjCls
16-06-07 186.99 188.27 185.84 525,100 187.06 185.93
16-06-06 186.23 188.19 184.41 634,800 187.13 186.00
16-06-03 187.47 188.62 184.53 708,300 186.73 185.60
16-06-02 188.27 188.27 185.14 754,000 187.90 186.77
16-06-01 189.04 189.30 186.44 853,600 188.73 187.59
16-05-31 192.91 193.08 186.91 1,093,800 189.04 187.90
16-05-27 190.85 192.37 190.08 785,600 191.83 190.67
16-05-26 192.89 193.43 190.86 743,600 191.70 190.15
16-05-25 192.01 193.87 191.00 712,600 193.15 191.58
Date Open High Low Vol Cls adjCls
16-05-24 189.20 191.30 187.87 637,700 190.62 189.07
16-05-23 187.35 189.92 186.70 481,000 188.79 187.26
16-05-20 186.33 188.15 185.21 555,100 187.18 185.66
16-05-19 184.56 185.49 183.21 914,500 184.94 183.44
16-05-18 185.00 187.17 184.68 921,100 185.74 184.23
16-05-17 186.19 186.87 184.48 685,800 186.23 184.72
16-05-16 185.86 188.20 185.43 635,500 186.57 185.06
16-05-13 186.43 188.28 183.75 922,500 184.75 183.25
16-05-12 188.24 189.76 185.50 833,200 186.77 185.26
Date Open High Low Vol Cls adjCls
16-05-11 187.99 189.31 185.85 1,246,200 186.72 185.21
16-05-10 182.45 188.68 182.40 1,479,500 187.85 186.33
16-05-09 178.37 183.05 177.34 1,368,100 182.25 180.77
16-05-06 174.96 178.42 171.58 1,648,300 177.91 176.47
16-05-05 174.00 177.07 171.60 2,205,600 175.00 173.58
16-05-04 171.97 174.05 165.27 1,236,000 169.46 168.09
16-05-03 171.43 175.71 169.79 911,800 173.19 171.79
16-05-02 170.19 172.59 169.23 560,600 172.14 170.74
16-04-29 169.75 170.18 167.37 814,000 169.23 167.86
Date Open High Low Vol Cls adjCls
16-04-28 171.50 173.18 169.70 381,200 170.07 168.69
16-04-27 170.77 173.48 169.49 708,600 172.54 171.14
16-04-26 170.29 171.49 169.05 517,600 170.25 168.87
16-04-25 170.78 171.01 168.62 307,200 169.54 168.17
16-04-22 169.48 171.73 168.38 371,700 170.60 169.22
16-04-21 169.94 171.25 168.52 324,000 168.71 167.34
16-04-20 167.82 171.15 166.86 567,500 169.77 168.39
16-04-19 168.29 169.30 166.25 506,400 167.60 166.24
16-04-18 165.38 168.77 164.70 568,300 168.33 166.97
Date Open High Low Vol Cls adjCls
16-04-15 165.00 165.77 163.77 460,900 165.63 164.29
16-04-14 165.00 165.75 163.38 337,800 165.35 164.01
16-04-13 165.00 165.34 161.97 671,500 165.34 164.00
16-04-12 164.21 165.04 162.92 558,200 163.85 162.52
16-04-11 167.59 168.23 163.98 447,200 164.10 162.77
16-04-08 163.41 168.15 163.19 724,600 166.18 164.83
16-04-07 162.40 163.08 160.60 717,200 161.96 160.65
16-04-06 159.22 165.06 158.93 920,100 163.84 162.51
16-04-05 158.83 161.16 157.83 652,900 159.36 158.07
Date Open High Low Vol Cls adjCls
16-04-04 161.50 161.50 158.51 581,200 159.91 158.61
16-04-01 158.10 163.42 156.35 1,087,700 162.05 160.74
16-03-31 154.68 160.18 154.44 1,050,400 159.51 158.22
16-03-30 155.51 155.61 152.10 587,600 154.83 153.57
16-03-29 153.22 155.02 152.24 515,600 154.22 152.97
16-03-28 153.67 154.44 152.04 463,500 153.89 152.64
16-03-24 153.03 153.79 150.75 634,400 153.67 152.42
16-03-23 154.57 156.27 152.80 489,600 153.84 152.59
16-03-22 155.44 157.50 155.44 402,300 155.84 154.58
Date Open High Low Vol Cls adjCls
16-03-21 156.52 157.27 154.59 396,900 156.15 154.88
16-03-18 156.41 157.56 154.68 908,800 156.83 155.56
16-03-17 153.90 156.97 152.76 708,000 155.91 154.65
16-03-16 152.28 155.14 151.33 494,300 154.04 152.79
16-03-15 152.43 154.30 151.28 500,100 153.22 151.98
16-03-14 155.76 156.05 152.56 653,800 154.57 153.32
16-03-11 155.65 157.40 154.60 579,400 156.58 155.31
16-03-10 153.46 154.72 150.88 607,000 153.39 152.15
16-03-09 152.80 153.52 151.13 651,600 152.73 151.49
Date Open High Low Vol Cls adjCls
16-03-08 153.22 154.62 151.04 890,000 152.20 150.97
16-03-07 149.00 155.92 148.25 1,375,000 154.64 153.39
16-03-04 147.93 150.10 146.04 955,000 147.85 146.65
16-03-03 148.52 149.52 145.98 877,500 148.43 147.23
16-03-02 145.77 147.91 144.04 740,800 147.56 146.36
16-03-01 144.49 149.00 142.30 891,600 146.76 145.57
16-02-29 142.72 144.67 142.07 645,100 142.62 141.46
16-02-26 144.17 144.80 140.80 588,700 142.20 141.05
16-02-25 142.71 145.37 140.44 735,700 143.50 141.94
Date Open High Low Vol Cls adjCls
16-02-24 136.61 143.20 135.93 763,300 142.74 141.19
16-02-23 138.75 141.12 137.42 680,800 138.39 136.89
16-02-22 137.32 140.77 137.32 710,000 140.05 138.53
16-02-19 135.57 138.92 133.63 683,400 135.98 134.50
16-02-18 138.92 141.90 134.92 643,500 136.06 134.58
16-02-17 136.38 142.57 134.40 990,400 138.91 137.40
16-02-16 134.31 136.39 131.25 942,200 135.41 133.94
16-02-12 131.83 136.23 129.32 1,140,800 132.86 131.42
16-02-11 128.19 133.47 126.69 1,588,800 129.40 127.99
Date Open High Low Vol Cls adjCls
16-02-10 130.76 138.00 128.83 1,910,200 131.38 129.95
16-02-09 113.08 133.58 108.31 3,226,900 128.88 127.48
16-02-08 121.74 122.19 115.84 1,146,400 117.85 116.57
16-02-05 124.24 125.21 121.31 947,300 123.05 121.71
16-02-04 122.04 126.56 122.04 1,428,600 124.41 123.06
16-02-03 122.89 123.45 118.00 965,900 121.31 119.99
16-02-02 121.95 122.76 117.58 1,125,400 121.19 119.87
16-02-01 124.39 126.05 123.43 875,100 123.72 122.37
16-01-29 119.17 126.59 117.79 1,248,300 125.58 124.21
Date Open High Low Vol Cls adjCls
16-01-28 121.41 122.78 117.70 503,300 118.46 117.17
16-01-27 119.75 122.30 118.14 659,500 120.00 118.70
16-01-26 118.53 119.80 116.36 952,100 119.63 118.33
16-01-25 122.78 123.38 116.66 877,200 117.36 116.08
16-01-22 120.58 126.16 120.58 1,029,400 123.60 122.26
16-01-21 117.44 119.34 115.61 1,579,100 118.37 117.08
16-01-20 117.47 118.27 113.49 1,599,800 117.00 115.73
16-01-19 125.97 126.48 117.95 1,379,700 119.19 117.89
16-01-15 120.88 125.69 119.58 872,700 124.69 123.33
Date Open High Low Vol Cls adjCls
16-01-14 123.29 125.20 121.57 903,700 123.61 122.27
16-01-13 128.17 128.92 121.97 1,247,700 122.88 121.54
16-01-12 125.95 129.53 125.01 981,500 127.96 126.57
16-01-11 126.75 127.56 123.95 1,197,300 124.73 123.37
16-01-08 130.01 130.39 125.62 891,000 126.13 124.76
16-01-07 127.48 133.74 126.37 1,355,800 129.56 128.15
16-01-06 130.58 132.79 129.26 822,200 129.83 128.42
16-01-05 136.19 136.63 132.91 945,700 133.18 131.73
16-01-04 134.59 136.01 132.34 1,200,800 135.81 134.33
Date Open High Low Vol Cls adjCls
15-12-31 136.91 139.10 136.20 603,000 136.58 135.09
15-12-30 140.62 141.07 137.09 509,300 137.29 135.80
15-12-29 141.00 142.15 139.00 518,800 140.66 139.13
15-12-28 141.86 142.51 138.36 451,200 139.81 138.29
15-12-24 142.96 143.46 142.04 105,700 142.33 140.78
15-12-23 141.39 143.92 139.65 931,300 142.96 141.41
15-12-22 141.42 142.15 139.07 776,300 139.84 138.32
15-12-21 140.36 141.36 139.30 545,900 141.00 139.47
15-12-18 142.25 142.41 139.56 1,078,400 139.91 138.39
Date Open High Low Vol Cls adjCls
15-12-17 148.05 148.05 142.64 596,100 142.74 141.19
15-12-16 146.18 148.33 143.80 591,100 147.67 146.06
15-12-15 143.62 146.86 143.09 463,000 145.10 143.52
15-12-14 142.47 143.46 140.05 642,600 142.62 141.07
15-12-11 141.52 144.37 141.41 666,500 142.09 140.55
15-12-10 143.87 146.40 141.25 1,083,500 143.65 142.09
15-12-09 148.41 149.78 143.04 730,700 144.46 142.89
15-12-08 145.56 150.67 144.76 728,400 148.56 146.94
15-12-07 154.12 154.73 146.69 1,142,900 147.31 145.71
Date Open High Low Vol Cls adjCls
15-12-04 154.72 156.01 151.76 506,900 155.27 153.58
15-12-03 158.06 159.88 152.30 774,400 153.64 151.97
15-12-02 159.98 160.73 157.31 814,000 157.96 156.24
15-12-01 158.24 160.18 156.85 722,600 159.34 157.61
15-11-30 161.26 162.52 156.14 887,700 157.40 155.69
15-11-27 159.95 161.89 159.18 264,500 161.00 159.25
15-11-25 161.10 162.11 159.64 421,100 160.25 158.11
15-11-24 158.85 162.05 158.23 653,600 160.97 158.82
15-11-23 161.03 163.01 159.25 577,000 159.92 157.79
Date Open High Low Vol Cls adjCls
15-11-20 161.14 162.84 160.10 681,200 160.87 158.72
15-11-19 159.61 162.74 158.12 571,600 160.62 158.48
15-11-18 157.00 159.95 157.00 626,900 159.30 157.17
15-11-17 157.56 162.15 156.03 750,600 156.97 154.88
15-11-16 153.34 157.67 152.53 862,500 157.50 155.40
15-11-13 151.38 156.95 151.01 656,300 153.43 151.38
15-11-12 154.23 155.50 151.24 702,800 151.50 149.48
15-11-11 154.73 157.25 153.28 674,300 155.81 153.73
15-11-10 151.74 154.59 151.74 705,200 153.56 151.51
Date Open High Low Vol Cls adjCls
15-11-09 154.99 155.00 150.20 1,214,600 152.15 150.12
15-11-06 154.62 157.74 153.21 1,179,300 154.98 152.91
15-11-05 145.33 155.52 143.30 2,660,300 155.33 153.26
15-11-04 141.69 146.47 138.36 2,168,600 145.85 143.90
15-11-03 150.75 151.43 138.30 4,078,400 142.11 140.21
15-11-02 155.44 156.72 152.67 1,056,800 155.27 153.20
15-10-30 152.35 155.77 151.39 985,800 155.15 153.08
15-10-29 151.84 154.13 149.83 642,600 151.68 149.66
15-10-28 147.88 154.16 147.18 885,800 152.86 150.82
Date Open High Low Vol Cls adjCls
15-10-27 147.45 148.76 143.29 1,062,800 147.02 145.06
15-10-26 152.33 154.50 147.76 835,600 148.58 146.60
15-10-23 153.50 154.30 151.01 765,000 152.88 150.84
15-10-22 146.53 153.19 145.09 913,700 152.40 150.37
15-10-21 149.39 150.33 144.61 956,500 145.90 143.95
15-10-20 147.70 151.21 147.21 730,400 148.38 146.40
15-10-19 150.27 151.63 145.30 1,204,700 148.44 146.46
15-10-16 150.16 151.84 149.17 1,651,400 151.44 149.42
15-10-15 152.69 152.75 147.63 2,227,400 149.22 147.23
Date Open High Low Vol Cls adjCls
15-10-14 155.45 155.87 150.56 986,600 151.75 149.73
15-10-13 160.78 162.11 154.28 999,000 155.11 153.04
15-10-12 165.00 165.90 161.68 544,600 162.02 159.86
15-10-09 163.26 166.23 162.03 1,023,600 165.07 162.87
15-10-08 159.11 163.78 157.99 599,900 163.06 160.88
15-10-07 160.52 161.92 157.48 1,085,100 159.74 157.61
15-10-06 163.81 164.75 157.59 1,162,600 159.34 157.21
15-10-05 164.57 166.20 161.94 800,800 164.33 162.14
15-10-02 156.62 163.17 154.98 1,223,300 163.08 160.90
Date Open High Low Vol Cls adjCls
15-10-01 153.23 157.36 152.71 1,565,300 156.72 154.63
15-09-30 149.93 152.35 147.21 1,342,300 151.95 149.92
15-09-29 153.57 156.47 146.67 1,508,500 148.37 146.39
15-09-28 157.99 158.27 151.82 1,098,300 152.74 150.70
15-09-25 161.20 162.19 157.90 806,700 159.39 157.26
15-09-24 159.60 160.00 155.25 1,186,000 159.69 157.56
15-09-23 166.58 167.02 158.57 1,068,300 161.45 159.30
15-09-22 169.39 169.39 163.82 961,900 166.02 163.80
15-09-21 171.17 173.48 170.69 644,400 171.59 169.30
Date Open High Low Vol Cls adjCls
15-09-18 173.45 174.80 169.87 2,066,300 169.89 167.62
15-09-17 176.34 178.67 174.88 643,200 175.93 173.58
15-09-16 175.19 177.60 173.94 536,300 176.51 174.16
15-09-15 173.57 176.23 172.57 733,300 175.09 172.75
15-09-14 171.52 175.01 169.89 1,044,900 172.88 170.57
15-09-11 170.02 171.79 168.29 955,300 171.48 169.19
15-09-10 168.68 171.60 167.58 1,062,700 170.77 168.49
15-09-09 171.78 172.94 168.13 949,200 168.60 166.35
15-09-08 168.42 170.40 167.38 550,000 169.99 167.72
Date Open High Low Vol Cls adjCls
15-09-04 166.09 168.58 164.19 614,800 166.46 164.24
15-09-03 169.41 172.00 167.72 708,500 167.91 165.67
15-09-02 166.31 168.61 164.58 555,600 168.55 166.30
15-09-01 164.39 166.64 162.71 677,000 163.72 161.54
15-08-31 164.98 169.38 164.04 783,500 167.80 165.56
15-08-28 163.63 167.03 162.69 706,300 165.50 163.29
15-08-27 159.79 166.90 159.79 792,200 164.99 162.39
15-08-26 158.33 158.33 152.78 770,100 157.94 155.45
15-08-25 158.75 163.82 154.34 950,200 154.34 151.91
Date Open High Low Vol Cls adjCls
15-08-24 152.98 162.39 143.16 1,330,100 154.82 152.38
15-08-21 165.28 166.52 159.85 969,600 161.64 159.10
15-08-20 170.00 170.86 166.11 533,300 166.95 164.32
15-08-19 174.90 175.09 169.78 638,100 170.89 168.20
15-08-18 174.95 177.59 173.91 439,800 175.69 172.93
15-08-17 175.53 176.04 173.11 498,700 175.12 172.36
15-08-14 172.00 175.24 171.35 804,400 175.03 172.28
15-08-13 172.51 173.42 170.41 519,600 172.15 169.44
15-08-12 169.78 172.75 169.20 857,200 172.61 169.89
Date Open High Low Vol Cls adjCls
15-08-11 170.68 172.85 170.06 789,300 171.00 168.31
15-08-10 169.19 173.03 168.92 606,900 172.00 169.29
15-08-07 168.21 169.20 165.75 543,900 167.58 164.94
15-08-06 170.15 172.84 167.09 1,022,400 167.72 165.08
15-08-05 166.72 172.60 165.92 1,631,500 170.14 167.46
15-08-04 153.64 165.57 152.00 2,115,800 165.43 162.83
15-08-03 156.63 158.61 155.06 740,800 156.52 154.06
15-07-31 158.26 158.78 156.45 453,800 156.82 154.35
15-07-30 156.63 157.71 155.37 445,700 157.47 154.99
Date Open High Low Vol Cls adjCls
15-07-29 156.56 159.47 155.12 827,600 157.38 154.90
15-07-28 155.01 157.28 153.00 659,800 156.01 153.56
15-07-27 156.82 157.11 153.22 672,100 153.60 151.18
15-07-24 159.28 159.88 155.67 670,900 157.83 155.35
15-07-23 161.50 162.75 158.76 847,300 159.28 156.77
15-07-22 159.22 162.09 158.77 828,600 160.84 158.31
15-07-21 160.26 161.38 158.22 795,500 160.24 157.72
15-07-20 156.96 160.46 155.61 885,900 160.23 157.71
15-07-17 155.12 157.73 154.49 1,082,300 156.53 154.07
Date Open High Low Vol Cls adjCls
15-07-16 151.38 155.35 151.26 565,500 153.79 151.37
15-07-15 151.32 151.52 149.60 579,600 150.95 148.57
15-07-14 153.05 153.89 151.73 715,300 151.86 149.47
15-07-13 154.43 155.15 152.65 555,700 153.36 150.95
15-07-10 148.15 153.35 148.15 896,400 152.90 150.49
15-07-09 146.17 148.98 145.94 714,600 146.77 144.46
15-07-08 144.01 147.08 142.73 835,900 144.60 142.32
15-07-07 144.39 145.96 141.54 884,100 145.03 142.75
15-07-06 142.26 145.08 141.89 804,800 144.46 142.19
Date Open High Low Vol Cls adjCls
15-07-02 144.52 145.30 143.18 522,200 144.00 141.73
15-07-01 142.57 144.65 142.30 684,300 143.86 141.60
15-06-30 143.09 143.95 141.48 721,300 141.51 139.28
15-06-29 143.87 146.09 141.84 513,700 142.12 139.88
15-06-26 145.72 146.28 144.27 1,322,300 144.88 142.60
15-06-25 146.20 146.21 144.35 608,700 145.22 142.94
15-06-24 148.05 148.20 144.18 532,400 145.91 143.61
15-06-23 148.34 149.03 147.20 317,200 148.13 145.80
15-06-22 149.15 149.88 147.19 551,000 148.48 146.14
Date Open High Low Vol Cls adjCls
15-06-19 147.33 149.44 147.33 669,100 148.25 145.92
15-06-18 145.79 147.98 144.83 622,600 147.36 145.04
15-06-17 146.04 146.93 143.25 674,500 144.99 142.71
15-06-16 145.96 146.97 145.05 453,600 145.76 143.47
15-06-15 146.52 147.57 144.83 683,400 146.11 143.81
15-06-12 151.51 151.51 147.14 829,900 147.89 145.56
15-06-11 151.87 153.15 150.84 846,600 151.95 149.56
15-06-10 149.73 153.39 149.73 903,000 151.66 149.27
15-06-09 148.61 149.90 147.66 666,500 148.61 146.27
Date Open High Low Vol Cls adjCls
15-06-08 148.10 149.25 147.01 641,200 148.67 146.33
15-06-05 147.33 150.00 146.25 1,097,800 148.10 145.77
15-06-04 146.90 148.50 145.59 1,261,800 148.00 145.67
15-06-03 149.11 150.15 146.18 1,351,100 147.86 145.53
15-06-02 146.99 150.61 146.67 1,827,000 149.38 147.03
15-06-01 148.90 150.00 146.35 1,501,800 147.06 144.75
15-05-29 151.07 151.30 148.64 1,217,700 149.01 146.67
15-05-28 151.63 152.90 149.43 749,600 151.07 148.69
15-05-27 151.40 153.20 150.80 1,078,400 152.89 150.09
Date Open High Low Vol Cls adjCls
15-05-26 151.46 152.28 149.46 1,384,100 151.15 148.38
15-05-22 154.13 154.53 151.37 1,018,200 152.30 149.51
15-05-21 153.19 155.51 153.04 688,000 154.58 151.75
15-05-20 154.70 154.70 152.16 608,200 153.50 150.69
15-05-19 155.27 155.90 153.02 403,400 154.26 151.44
15-05-18 154.99 155.98 153.02 606,600 155.31 152.47
15-05-15 154.51 155.39 152.97 1,066,100 155.32 152.48
15-05-14 154.69 155.12 152.38 821,700 154.67 151.84
15-05-13 152.22 155.62 152.22 1,173,000 153.97 151.15
Date Open High Low Vol Cls adjCls
15-05-12 152.86 153.35 150.36 1,405,800 150.75 147.99
15-05-11 154.32 155.15 152.83 833,300 153.78 150.96
15-05-08 153.00 155.80 151.86 1,181,900 154.89 152.05
15-05-07 148.64 150.99 147.64 1,046,400 150.58 147.82
15-05-06 147.23 150.62 145.38 1,072,500 149.09 146.36
15-05-05 148.12 149.10 146.56 769,700 146.88 144.19
15-05-04 148.10 150.39 148.02 890,200 148.39 145.67
15-05-01 143.72 149.27 142.29 1,692,400 147.83 145.12
15-04-30 137.60 146.34 137.60 1,888,400 142.65 140.04
Date Open High Low Vol Cls adjCls
15-04-29 135.30 138.01 134.99 798,700 136.30 133.80
15-04-28 135.48 136.78 134.97 644,500 136.10 133.61
15-04-27 138.50 138.66 135.73 637,100 135.92 133.43
15-04-24 138.83 138.83 136.99 367,200 138.53 135.99
15-04-23 137.37 139.26 136.76 767,100 138.24 135.71
15-04-22 138.67 139.71 135.93 595,500 137.24 134.73
15-04-21 140.27 140.49 138.29 408,200 138.37 135.84
15-04-20 140.56 140.99 139.39 662,300 139.97 137.41
15-04-17 140.59 140.73 138.77 579,400 140.24 137.67
Date Open High Low Vol Cls adjCls
15-04-16 141.94 142.16 140.71 612,000 142.01 139.41
15-04-15 138.81 143.30 138.53 683,500 142.18 139.58
15-04-14 138.17 139.02 136.76 583,900 138.19 135.66
15-04-13 138.34 139.20 137.70 448,400 138.00 135.47
15-04-10 136.76 138.61 136.76 382,000 138.54 136.00
15-04-09 136.21 137.27 135.38 346,500 137.01 134.50
15-04-08 135.86 136.84 134.10 994,900 136.19 133.70
15-04-07 138.78 138.94 135.81 703,100 135.81 133.32
15-04-06 137.13 139.48 136.41 737,700 139.34 136.79
Date Open High Low Vol Cls adjCls
15-04-02 137.98 139.77 136.88 573,000 137.36 134.85
15-04-01 140.04 140.19 136.50 847,000 138.10 135.57
15-03-31 141.85 142.44 139.76 661,100 139.80 137.24
15-03-30 142.74 142.91 141.81 584,800 142.84 140.22
15-03-27 141.82 143.00 140.61 618,700 141.73 139.14
15-03-26 139.94 143.30 139.32 826,100 142.12 139.52
15-03-25 141.23 141.90 138.68 701,200 139.96 137.40
15-03-24 139.92 141.64 139.83 375,800 140.69 138.11
15-03-23 138.50 141.35 138.50 566,800 139.62 137.06
Date Open High Low Vol Cls adjCls
15-03-20 139.94 141.61 138.40 812,500 138.50 135.96
15-03-19 141.25 142.34 137.80 790,500 138.68 136.14
15-03-18 141.88 143.25 139.02 704,600 142.49 139.88
15-03-17 141.64 143.15 140.67 452,500 142.35 139.74
15-03-16 142.25 143.60 141.55 572,300 142.37 139.76
15-03-13 143.20 143.45 140.12 687,500 141.81 139.21
15-03-12 140.31 143.67 140.11 864,900 143.49 140.86
15-03-11 138.17 139.70 136.83 517,900 138.89 136.35
15-03-10 138.73 139.64 136.92 672,100 137.62 135.10
Date Open High Low Vol Cls adjCls
15-03-09 140.55 141.46 139.48 449,700 139.87 137.31
15-03-06 141.50 142.82 139.63 528,000 140.69 138.11
15-03-05 143.45 143.72 142.00 449,300 142.46 139.85
15-03-04 142.20 143.53 141.43 641,600 142.83 140.21
15-03-03 142.00 143.85 142.00 572,000 143.00 140.38
15-03-02 142.33 143.49 141.38 541,700 143.35 140.73
15-02-27 141.99 143.38 141.78 491,600 142.33 139.72
15-02-26 143.92 144.53 140.87 703,400 141.63 139.04
15-02-25 143.60 144.24 141.80 545,400 142.49 139.49
Date Open High Low Vol Cls adjCls
15-02-24 143.71 144.67 142.54 508,100 143.29 140.27
15-02-23 143.24 144.59 142.15 702,100 143.43 140.41
15-02-20 144.94 144.94 142.15 634,400 143.24 140.22
15-02-19 144.00 145.70 143.81 826,500 145.00 141.95
15-02-18 143.50 146.07 143.20 985,500 144.95 141.90
15-02-17 144.79 145.59 143.00 1,198,200 143.67 140.64
15-02-13 142.96 146.21 142.51 1,559,300 145.23 142.17
15-02-12 140.13 142.70 138.48 1,957,400 142.08 139.09
15-02-11 137.61 144.66 137.52 2,848,000 140.09 137.14
Date Open High Low Vol Cls adjCls
15-02-10 119.16 138.09 119.16 3,942,400 137.24 134.35
15-02-09 118.07 120.44 117.22 1,070,100 119.16 116.65
15-02-06 117.51 119.06 117.36 878,600 117.97 115.48
15-02-05 115.64 119.20 114.90 1,138,000 117.60 115.12
15-02-04 114.19 116.80 114.00 758,400 114.98 112.56
15-02-03 113.65 115.74 113.06 636,300 115.20 112.77
15-02-02 107.98 113.81 107.98 898,800 113.34 110.95
15-01-30 109.19 109.94 106.73 622,900 107.74 105.47
15-01-29 107.34 110.80 105.32 929,000 110.02 107.70
Date Open High Low Vol Cls adjCls
15-01-28 111.79 112.21 107.40 600,700 107.55 105.28
15-01-27 110.95 112.23 109.16 505,500 111.57 109.22
15-01-26 110.14 112.60 108.24 584,600 112.43 110.06
15-01-23 110.64 111.25 108.88 373,200 109.83 107.52
15-01-22 110.60 111.36 108.87 903,100 110.96 108.62
15-01-21 108.04 110.91 108.04 644,200 110.35 108.03
15-01-20 108.73 109.02 107.19 520,100 108.53 106.24
15-01-16 104.62 108.06 104.62 675,100 107.94 105.67
15-01-15 106.66 107.78 104.53 575,900 104.58 102.38
Date Open High Low Vol Cls adjCls
15-01-14 107.00 107.50 105.36 789,200 106.66 104.41
15-01-13 111.24 112.25 107.12 653,900 108.75 106.46
15-01-12 110.26 110.40 107.40 529,600 110.09 107.77
15-01-09 112.07 112.53 109.24 706,600 109.78 107.47
15-01-08 108.87 112.35 108.69 755,200 111.91 109.55
15-01-07 105.99 108.78 105.30 743,400 107.77 105.50
15-01-06 106.34 107.94 104.15 799,500 105.31 103.09
15-01-05 109.91 110.28 105.77 671,600 106.33 104.09
15-01-02 111.63 112.67 109.63 478,100 110.85 108.51
Date Open High Low Vol Cls adjCls
14-12-31 111.55 112.63 110.32 389,400 110.32 108.00
14-12-30 111.68 111.95 110.00 518,800 110.90 108.56
14-12-29 111.43 112.39 110.87 452,700 111.95 109.59
14-12-26 111.97 113.18 111.43 341,700 111.49 109.14
14-12-24 112.25 112.99 110.95 446,900 111.69 109.34
14-12-23 114.45 114.46 111.47 771,700 111.79 109.44
14-12-22 119.74 119.74 113.60 1,272,300 114.01 111.61
14-12-19 116.22 119.52 115.18 1,601,600 119.26 116.75
14-12-18 111.73 115.44 111.73 940,600 115.40 112.97
Date Open High Low Vol Cls adjCls
14-12-17 107.13 111.35 106.42 935,700 111.26 108.92
14-12-16 103.67 108.20 103.09 1,302,200 106.60 104.35
14-12-15 107.93 109.12 104.75 796,200 104.81 102.60
14-12-12 110.73 111.64 107.41 848,400 107.41 105.15
14-12-11 112.08 113.74 111.00 1,147,100 111.45 109.10
14-12-10 114.37 114.54 110.26 1,042,100 111.53 109.18
14-12-09 113.41 114.79 112.53 701,300 114.76 112.34
14-12-08 117.38 117.77 113.06 983,700 113.78 111.38
14-12-05 119.25 120.10 117.57 503,700 117.98 115.49
Date Open High Low Vol Cls adjCls
14-12-04 119.83 121.00 119.21 434,200 119.60 117.08
14-12-03 118.21 121.95 118.21 914,300 119.94 117.41
14-12-02 114.76 118.66 114.55 1,029,100 118.60 116.10
14-12-01 119.55 119.72 115.36 1,164,700 115.67 113.23
14-11-28 125.24 125.24 119.95 613,400 120.04 117.51
14-11-26 127.37 128.16 124.07 840,100 125.52 122.88
14-11-25 130.56 131.71 127.18 916,600 127.35 124.28
14-11-24 130.85 130.85 129.91 470,700 130.27 127.13
14-11-21 130.43 131.39 129.74 741,900 130.22 127.08
Date Open High Low Vol Cls adjCls
14-11-20 127.45 129.58 126.86 457,500 128.64 125.53
14-11-19 127.83 128.48 126.32 558,500 128.19 125.10
14-11-18 126.00 127.57 125.78 606,700 127.50 124.42
14-11-17 126.18 126.68 124.98 468,300 125.78 122.74
14-11-14 124.24 126.63 124.24 388,900 126.47 123.42
14-11-13 126.23 126.99 124.06 554,500 124.63 121.62
14-11-12 125.26 127.11 124.79 578,600 126.32 123.27
14-11-11 124.65 126.34 124.61 577,400 125.57 122.54
14-11-10 123.45 124.98 123.45 527,600 124.84 121.83
Date Open High Low Vol Cls adjCls
14-11-07 122.98 124.33 122.74 634,700 123.81 120.82
14-11-06 120.91 122.86 120.63 857,700 122.81 119.85
14-11-05 118.27 120.60 116.99 1,195,100 120.48 117.57
14-11-04 117.26 117.50 115.36 1,173,600 117.12 114.29
14-11-03 117.75 118.19 116.62 875,000 117.49 114.65
14-10-31 116.70 117.34 115.78 935,200 116.92 114.10
14-10-30 114.42 116.71 114.13 960,600 115.40 112.61
14-10-29 117.01 117.15 112.12 2,695,400 115.07 112.29
14-10-28 114.86 119.44 111.77 3,408,500 116.90 114.08
Date Open High Low Vol Cls adjCls
14-10-27 121.13 121.56 119.39 1,613,900 120.62 117.71
14-10-24 121.79 123.15 120.54 627,600 122.93 119.96
14-10-23 119.80 122.21 118.49 954,500 121.48 118.55
14-10-22 121.05 122.28 119.24 774,800 119.30 116.42
14-10-21 119.97 121.57 119.97 574,300 121.06 118.14
14-10-20 117.18 119.70 116.35 889,600 119.60 116.71
14-10-17 115.02 118.33 114.63 1,462,000 117.71 114.87
14-10-16 107.12 113.93 107.08 1,290,700 113.27 110.54
14-10-15 105.22 109.91 105.09 1,920,900 109.30 106.66
Date Open High Low Vol Cls adjCls
14-10-14 107.94 108.78 106.28 1,226,100 107.36 104.77
14-10-13 112.00 113.38 107.04 939,900 107.27 104.68
14-10-10 115.58 116.08 112.07 1,068,200 112.10 109.39
14-10-09 119.03 120.41 115.66 1,305,700 115.85 113.05
14-10-08 117.79 118.79 114.65 1,377,500 118.69 115.82
14-10-07 120.07 120.33 117.99 1,012,700 118.06 115.21
14-10-06 123.00 123.48 120.00 1,063,900 120.92 118.00
14-10-03 123.78 124.45 122.70 598,300 122.89 119.92
14-10-02 124.99 125.31 121.80 1,157,800 123.43 120.45
Date Open High Low Vol Cls adjCls
14-10-01 128.65 128.65 124.51 1,038,100 125.40 122.37
14-09-30 130.01 130.53 128.35 584,100 128.94 125.83
14-09-29 129.69 130.46 128.92 498,100 129.69 126.56
14-09-26 130.51 131.55 129.84 555,300 130.73 127.57
14-09-25 132.29 132.40 130.16 678,600 130.63 127.48
14-09-24 129.45 132.31 129.20 1,299,500 132.25 129.06
14-09-23 127.75 130.12 127.27 974,900 130.00 126.86
14-09-22 128.30 129.87 127.90 795,900 128.61 125.51
14-09-19 128.32 128.83 127.19 1,512,800 128.43 125.33
Date Open High Low Vol Cls adjCls
14-09-18 129.37 129.37 127.49 759,200 128.29 125.19
14-09-17 129.09 130.30 128.05 775,600 128.40 125.30
14-09-16 127.46 128.71 126.86 368,100 128.37 125.27
14-09-15 129.26 129.26 127.98 494,800 128.07 124.98
14-09-12 131.28 131.28 128.25 693,500 129.22 126.10
14-09-11 130.11 131.36 130.11 610,200 131.31 128.14
14-09-10 130.75 131.32 129.75 584,100 130.77 127.61
14-09-09 131.36 131.96 130.10 681,200 130.92 127.76
14-09-08 132.26 133.02 130.82 836,600 131.50 128.33
Date Open High Low Vol Cls adjCls
14-09-05 130.83 132.82 130.30 927,800 132.19 129.00
14-09-04 129.68 131.89 129.46 776,100 130.75 127.59
14-09-03 131.02 131.42 128.28 715,300 129.47 126.34
14-09-02 131.09 131.09 128.86 729,500 129.82 126.69
14-08-29 130.82 131.19 129.84 344,400 130.96 127.80
14-08-28 129.61 131.21 128.88 497,800 130.56 127.41
14-08-27 130.98 131.39 129.29 415,300 130.10 126.57
14-08-26 129.70 131.84 129.32 1,019,800 130.72 127.17
14-08-25 129.48 129.98 128.92 487,200 129.30 125.79
Date Open High Low Vol Cls adjCls
14-08-22 128.77 129.74 128.24 513,800 129.18 125.67
14-08-21 129.50 129.50 128.54 627,500 129.14 125.64
14-08-20 128.55 129.25 128.17 482,200 129.21 125.70
14-08-19 128.36 129.75 128.36 683,200 129.14 125.64
14-08-18 127.50 128.16 126.91 537,400 127.97 124.50
14-08-15 127.72 128.00 125.95 469,700 126.86 123.42
14-08-14 126.95 127.56 126.05 622,200 127.48 124.02
14-08-13 126.46 126.72 125.80 546,900 126.50 123.07
14-08-12 125.60 126.69 124.74 579,000 125.59 122.18
Date Open High Low Vol Cls adjCls
14-08-11 127.62 127.82 125.95 858,800 126.00 122.58
14-08-08 125.92 127.35 125.67 840,600 127.11 123.66
14-08-07 126.82 127.64 125.15 609,800 125.79 122.38
14-08-06 125.59 127.09 125.59 470,600 126.11 122.69
14-08-05 125.94 128.36 125.86 855,400 126.60 123.16
14-08-04 126.10 127.00 125.40 525,400 126.75 123.31
14-08-01 124.00 126.92 123.64 1,034,000 125.75 122.34
14-07-31 127.74 127.91 123.66 1,634,400 124.23 120.86
14-07-30 130.20 132.06 127.81 1,161,400 128.53 125.04
Date Open High Low Vol Cls adjCls
14-07-29 132.13 132.73 129.03 1,653,200 129.17 125.66
14-07-28 130.73 131.66 128.61 885,900 128.84 125.34
14-07-25 131.16 131.82 130.00 638,300 130.89 127.34
14-07-24 131.37 132.66 130.61 849,800 131.90 128.32
14-07-23 129.61 131.78 129.15 592,200 131.62 128.05
14-07-22 129.62 130.20 129.40 704,100 130.07 126.54
14-07-21 129.67 130.13 127.60 697,200 127.87 124.40
14-07-18 128.14 131.63 127.59 1,164,100 130.52 126.98
14-07-17 128.74 129.86 127.89 574,500 128.17 124.69
Date Open High Low Vol Cls adjCls
14-07-16 130.00 130.00 128.56 860,500 129.74 126.22
14-07-15 129.38 130.11 129.25 663,300 129.52 126.00
14-07-14 129.41 129.67 128.32 609,000 129.52 126.00
14-07-11 131.34 131.34 127.75 905,800 129.12 125.62
14-07-10 127.34 129.60 126.90 1,269,800 129.30 125.79
14-07-09 126.59 127.80 125.72 1,415,300 127.77 124.30
14-07-08 124.77 127.35 124.62 1,435,700 126.42 122.99
14-07-07 125.70 126.42 124.44 1,463,000 125.20 121.80
14-07-03 127.85 128.86 126.43 1,103,800 126.67 123.23
Date Open High Low Vol Cls adjCls
14-07-02 130.00 130.00 126.30 2,402,900 127.06 123.61
14-07-01 133.30 134.64 132.00 18,481,700 132.00 128.42
14-06-30 134.00 134.00 130.04 4,975,900 132.05 128.47
14-06-27 129.44 132.60 129.44 760,400 132.23 128.64
14-06-26 131.31 131.44 129.31 368,700 130.13 126.60
14-06-25 131.42 131.90 130.63 449,100 130.93 127.38
14-06-24 133.04 133.57 131.00 672,900 131.39 127.82
14-06-23 135.97 136.36 133.50 602,600 133.81 130.18
14-06-20 133.98 134.96 132.74 654,000 134.91 131.25
Date Open High Low Vol Cls adjCls
14-06-19 134.17 134.46 132.75 264,200 134.07 130.43
14-06-18 131.01 134.80 130.32 749,300 134.11 130.47
14-06-17 131.51 132.11 129.69 550,300 130.75 127.20
14-06-16 131.33 133.44 130.38 441,000 130.99 127.43
14-06-13 128.37 132.12 127.94 650,400 132.10 128.51
14-06-12 129.32 130.12 127.91 378,700 128.06 124.58
14-06-11 129.95 131.00 128.57 290,100 129.11 125.61
14-06-10 127.96 130.81 127.54 378,300 130.67 127.12
14-06-09 128.34 129.55 127.35 301,400 127.97 124.50
Date Open High Low Vol Cls adjCls
14-06-06 127.66 129.03 126.63 348,200 128.68 125.19
14-06-05 122.84 127.94 122.49 693,200 126.90 123.46
14-06-04 120.90 122.72 120.44 417,600 122.64 119.31
14-06-03 122.00 122.64 120.64 398,300 121.37 118.08
14-06-02 122.77 124.25 121.74 368,400 122.68 119.35
14-05-30 123.77 123.85 121.66 400,900 122.80 119.47
14-05-29 125.32 125.32 121.90 344,900 123.58 120.23
14-05-28 124.91 125.95 123.59 310,600 123.64 119.90
14-05-27 123.93 125.20 123.90 280,000 124.27 120.51
Date Open High Low Vol Cls adjCls
14-05-23 120.77 123.84 120.49 401,400 123.72 119.97
14-05-22 118.86 121.19 118.29 400,800 121.00 117.34
14-05-21 118.00 119.57 117.61 569,200 118.66 115.07
14-05-20 118.97 119.72 115.92 487,500 117.52 113.96
14-05-19 118.67 120.81 118.47 436,400 119.57 115.95
14-05-16 118.34 120.28 117.78 331,300 119.33 115.72
14-05-15 118.93 118.93 115.56 544,500 118.02 114.45
14-05-14 120.36 120.77 118.88 301,700 118.96 115.36
14-05-13 121.99 123.22 120.41 327,500 120.52 116.87
Date Open High Low Vol Cls adjCls
14-05-12 119.87 123.46 119.02 461,900 122.48 118.77
14-05-09 119.53 120.00 117.60 642,800 118.91 115.31
14-05-08 122.31 123.73 119.65 762,500 119.93 116.30
14-05-07 124.22 124.95 121.56 642,300 122.43 118.72
14-05-06 125.21 127.05 123.99 607,200 124.09 120.33
14-05-05 124.92 126.11 123.68 740,000 125.78 121.97
14-05-02 125.55 127.85 125.52 748,400 126.25 122.43
14-05-01 124.13 129.14 124.13 607,800 125.51 121.71
14-04-30 123.99 125.50 122.34 791,800 124.33 120.56
Date Open High Low Vol Cls adjCls
14-04-29 118.95 124.48 115.65 1,197,000 124.37 120.60
14-04-28 123.06 123.64 115.49 1,803,800 116.89 113.35
14-04-25 126.15 126.15 122.89 432,800 123.64 119.90
14-04-24 128.11 128.11 124.59 454,500 126.64 122.80
14-04-23 127.95 127.95 126.01 402,600 126.83 122.99
14-04-22 126.26 128.44 126.23 715,700 128.03 124.15
14-04-21 125.88 127.18 125.07 913,400 126.74 122.90
14-04-17 126.34 126.45 125.32 555,900 125.55 121.75
14-04-16 125.84 126.70 124.89 444,400 126.34 122.51
Date Open High Low Vol Cls adjCls
14-04-15 125.05 126.04 123.10 640,400 124.98 121.19
14-04-14 125.21 126.80 124.06 573,000 125.05 121.26
14-04-11 125.25 126.90 123.76 602,300 124.41 120.64
14-04-10 126.80 128.65 125.56 2,138,900 126.81 122.97
14-04-09 123.27 127.11 123.08 1,515,100 126.50 122.67
14-04-08 122.23 123.89 121.26 1,413,100 122.93 119.21
14-04-07 126.98 127.88 120.28 1,427,500 122.05 118.35
14-04-04 124.77 130.00 124.77 1,645,200 127.70 123.83
14-04-03 127.52 128.99 124.68 1,414,900 124.70 120.92
Date Open High Low Vol Cls adjCls
14-04-02 128.08 128.40 126.11 933,900 126.89 123.05
14-04-01 128.76 129.48 127.27 760,100 128.10 124.22
14-03-31 127.81 128.95 127.42 602,000 128.35 124.46
14-03-28 126.11 128.81 126.11 585,900 126.95 123.11
14-03-27 125.05 126.34 123.72 356,500 125.63 121.82
14-03-26 127.36 127.99 125.18 571,600 125.43 121.63
14-03-25 124.63 126.83 124.33 510,600 126.77 122.93
14-03-24 127.32 127.32 122.87 622,400 123.63 119.89
14-03-21 128.17 128.59 125.41 947,500 126.49 122.66
Date Open High Low Vol Cls adjCls
14-03-20 126.05 127.31 125.72 517,300 126.98 123.13
14-03-19 127.11 127.76 126.10 712,400 126.72 122.88
14-03-18 123.76 126.42 123.01 637,600 126.34 122.51
14-03-17 123.12 123.99 122.67 259,800 123.07 119.34
14-03-14 121.45 123.15 120.76 269,500 122.30 118.60
14-03-13 123.78 123.78 120.71 291,400 121.45 117.77
14-03-12 121.40 123.19 121.25 424,400 123.09 119.36
14-03-11 122.66 123.92 121.73 342,700 122.25 118.55
14-03-10 123.13 123.43 121.65 484,000 122.95 119.23
Date Open High Low Vol Cls adjCls
14-03-07 121.37 123.98 120.30 685,800 123.92 120.17
14-03-06 121.39 121.96 120.63 565,100 120.90 117.24
14-03-05 121.47 121.99 120.56 620,300 121.04 117.37
14-03-04 123.16 124.01 120.67 1,086,100 121.95 118.26
14-03-03 120.65 122.28 120.50 422,200 122.00 118.30
14-02-28 122.51 123.69 121.23 632,600 121.98 118.29
14-02-27 119.64 122.89 119.64 448,200 122.63 118.92
14-02-26 119.71 123.00 118.37 785,200 121.51 117.44
14-02-25 117.03 118.74 116.23 406,000 118.16 114.20
Date Open High Low Vol Cls adjCls
14-02-24 117.34 118.10 116.71 411,100 116.71 112.80
14-02-21 117.15 118.06 116.70 280,800 117.28 113.35
14-02-20 116.63 117.18 115.68 510,800 116.89 112.98
14-02-19 118.42 120.58 115.71 574,800 115.93 112.05
14-02-18 119.09 120.03 117.44 573,700 118.53 114.56
14-02-14 115.67 118.50 115.26 679,500 118.48 114.51
14-02-13 114.58 116.67 114.35 513,200 115.90 112.02
14-02-12 115.00 116.47 114.91 671,400 115.61 111.74
14-02-11 113.80 115.14 113.34 678,300 114.85 111.00
Date Open High Low Vol Cls adjCls
14-02-10 112.45 116.07 112.10 1,236,200 113.79 109.98
14-02-07 112.94 113.21 111.39 790,000 112.54 108.77
14-02-06 106.68 113.24 106.68 1,702,600 112.56 108.79
14-02-05 104.96 107.14 104.76 535,400 106.42 102.86
14-02-04 105.39 107.30 104.50 978,900 106.13 102.58
14-02-03 108.40 109.00 104.05 1,262,800 104.42 100.92
14-01-31 105.85 110.22 105.83 1,272,600 109.01 105.36
14-01-30 108.99 109.11 106.12 1,065,600 107.77 104.16
14-01-29 109.71 109.71 104.81 1,113,400 108.00 104.38
Date Open High Low Vol Cls adjCls
14-01-28 104.98 109.68 104.05 4,498,100 106.75 103.18
14-01-27 104.03 104.78 101.92 1,157,500 102.78 99.34
14-01-24 109.39 115.00 102.26 2,851,300 104.32 100.83
14-01-23 107.80 110.31 107.80 535,500 109.17 105.52
14-01-22 109.66 109.74 108.39 399,300 108.42 104.79
14-01-21 108.67 109.57 108.20 486,800 109.47 105.80
14-01-17 108.75 108.94 107.80 456,000 108.15 104.53
14-01-16 107.92 109.24 107.92 417,800 108.59 104.95
14-01-15 107.11 109.06 106.75 635,300 108.06 104.44
Date Open High Low Vol Cls adjCls
14-01-14 105.50 107.24 104.39 550,400 106.88 103.30
14-01-13 106.00 106.82 104.75 779,000 105.25 101.73
14-01-10 105.15 105.86 104.98 503,600 105.84 102.30
14-01-09 103.38 105.17 102.08 721,800 105.01 101.49
14-01-08 100.95 103.52 100.30 936,500 103.43 99.97
14-01-07 99.34 100.79 98.93 461,100 100.79 97.42
14-01-06 100.22 100.22 98.63 285,400 98.70 95.40
14-01-03 99.45 100.57 99.12 156,200 99.38 96.05
14-01-02 99.54 100.18 98.74 393,200 99.54 96.21
Date Open High Low Vol Cls adjCls
13-12-31 100.70 101.29 99.81 297,900 99.94 96.59
13-12-30 99.34 100.82 98.81 384,500 100.17 96.82
13-12-27 98.15 99.16 97.97 228,300 99.06 95.74
13-12-26 97.44 98.38 97.42 141,300 98.01 94.73
13-12-24 96.70 97.37 96.49 211,300 97.23 93.97
13-12-23 96.99 97.25 95.88 567,200 96.69 93.45
13-12-20 96.60 96.65 95.95 799,900 96.17 92.95
13-12-19 96.50 96.81 95.94 954,100 95.98 92.77
13-12-18 95.08 96.91 94.69 1,074,900 96.60 93.37
Date Open High Low Vol Cls adjCls
13-12-17 95.26 95.93 94.74 646,800 95.05 91.87
13-12-16 97.23 97.35 95.53 543,700 95.65 92.45
13-12-13 97.00 97.68 96.51 566,700 97.00 93.75
13-12-12 96.00 97.07 95.50 453,900 96.54 93.31
13-12-11 96.78 97.16 95.72 520,900 96.33 93.10
13-12-10 98.18 98.68 97.05 350,900 97.07 93.82
13-12-09 97.90 98.87 97.41 539,800 98.41 95.12
13-12-06 96.77 98.20 96.77 457,100 97.24 93.98
13-12-05 95.90 97.20 95.39 429,800 95.62 92.42
Date Open High Low Vol Cls adjCls
13-12-04 96.55 97.32 95.50 333,000 96.41 93.18
13-12-03 97.45 97.92 96.05 433,500 97.25 93.99
13-12-02 96.36 98.41 96.01 500,400 97.85 94.57
13-11-29 97.35 97.35 96.24 285,700 96.56 93.33
13-11-27 102.66 102.66 96.73 1,839,200 97.34 94.08
13-11-26 97.70 99.04 97.58 392,700 98.19 94.52
13-11-25 99.13 99.88 97.94 643,900 98.09 94.42
13-11-22 100.01 100.49 98.39 534,100 99.24 95.53
13-11-21 100.26 101.02 100.10 239,300 100.40 96.64
Date Open High Low Vol Cls adjCls
13-11-20 101.72 101.83 100.00 153,000 100.49 96.73
13-11-19 100.81 102.25 100.60 207,900 101.10 97.32
13-11-18 103.36 103.44 101.00 285,400 101.40 97.61
13-11-15 97.73 106.48 96.82 270,300 102.83 98.98
13-11-14 100.85 102.56 99.05 441,900 102.29 98.46
13-11-13 99.18 101.21 98.82 498,300 100.53 96.77
13-11-12 100.02 100.55 98.76 387,200 99.41 95.69
13-11-11 100.63 101.10 99.89 251,700 100.46 96.70
13-11-08 100.80 101.03 98.90 683,800 100.70 96.93
Date Open High Low Vol Cls adjCls
13-11-07 103.89 106.00 100.52 911,800 100.94 97.16
13-11-06 100.82 100.82 98.99 384,300 99.53 95.81
13-11-05 102.28 102.57 100.06 444,100 100.18 96.43
13-11-04 99.00 104.56 99.00 1,315,300 102.75 98.91
13-11-01 99.85 99.85 96.90 347,000 98.61 94.92
13-10-31 98.99 99.48 97.77 285,600 98.09 94.42
13-10-30 99.59 99.59 98.02 333,300 98.99 95.29
13-10-29 99.96 100.41 99.05 304,000 99.39 95.67
13-10-28 99.75 100.57 98.93 377,200 99.63 95.90
Date Open High Low Vol Cls adjCls
13-10-25 99.16 99.76 98.65 379,200 99.75 96.02
13-10-24 97.84 98.86 97.80 404,600 98.50 94.81
13-10-23 99.72 100.29 97.91 265,900 97.99 94.32
13-10-22 98.19 100.17 98.19 379,500 99.75 96.02
13-10-21 97.82 97.94 96.91 158,300 97.46 93.81
13-10-18 97.83 97.99 97.32 172,100 97.51 93.86
13-10-17 96.04 97.88 95.81 267,300 97.39 93.75
13-10-16 96.16 97.13 95.98 208,600 96.41 92.80
13-10-15 97.73 97.73 95.61 216,600 96.06 92.47
Date Open High Low Vol Cls adjCls
13-10-14 97.45 98.13 96.35 209,400 98.11 94.44
13-10-11 96.89 98.66 95.86 192,400 97.83 94.17
13-10-10 96.14 97.29 95.62 319,300 96.67 93.05
13-10-09 95.10 96.08 94.01 402,900 94.79 91.24
13-10-08 97.93 97.93 95.25 350,000 95.25 91.69
13-10-07 96.91 98.33 96.45 225,500 97.86 94.20
13-10-04 97.81 98.42 97.19 222,100 97.83 94.17
13-10-03 99.40 99.54 96.50 520,500 97.95 94.29
13-10-02 98.59 99.43 98.23 221,200 99.41 95.69
Date Open High Low Vol Cls adjCls
13-10-01 98.40 100.08 98.04 610,200 99.67 95.94
13-09-30 96.12 98.39 96.02 486,900 98.17 94.50
13-09-27 96.97 97.26 96.19 177,900 96.94 93.31
13-09-26 97.39 98.44 96.51 177,500 97.27 93.63
13-09-25 96.15 98.00 95.47 166,000 97.11 93.48
13-09-24 96.30 97.75 95.49 235,300 96.14 92.54
13-09-23 95.08 96.40 95.08 284,100 96.27 92.67
13-09-20 98.86 98.97 96.19 590,200 96.23 92.63
13-09-19 99.11 99.91 97.77 420,600 98.15 94.48
Date Open High Low Vol Cls adjCls
13-09-18 98.48 99.02 97.76 613,300 98.88 95.18
13-09-17 98.68 99.00 98.05 303,900 98.37 94.69
13-09-16 100.23 100.39 98.49 386,700 98.80 95.10
13-09-13 99.66 99.88 97.64 236,600 99.40 95.68
13-09-12 99.63 100.08 99.26 319,400 99.92 96.18
13-09-11 99.51 100.50 99.36 243,000 99.83 96.09
13-09-10 97.73 99.59 96.94 376,700 99.32 95.60
13-09-09 95.00 96.89 94.97 436,500 96.74 93.12
13-09-06 95.67 96.40 94.53 579,000 94.91 91.36
Date Open High Low Vol Cls adjCls
13-09-05 95.15 95.33 94.25 424,900 94.92 91.37
13-09-04 94.73 95.64 94.67 385,300 94.91 91.36
13-09-03 96.78 97.82 94.26 588,300 95.09 91.53
13-08-30 95.24 96.22 94.44 529,100 96.05 92.46
13-08-29 95.89 97.02 95.02 242,000 95.29 91.72
13-08-28 96.13 97.63 95.68 149,900 96.29 92.30
13-08-27 95.58 96.86 95.36 244,400 96.17 92.19
13-08-26 97.25 97.26 96.22 232,000 96.78 92.77
13-08-23 98.85 99.78 96.41 153,800 97.28 93.25
Date Open High Low Vol Cls adjCls
13-08-22 97.75 99.08 97.55 135,500 98.47 94.39
13-08-21 98.41 98.88 96.23 401,700 97.34 93.31
13-08-20 96.51 99.76 96.19 338,800 98.75 94.66
13-08-19 96.04 97.16 95.62 284,300 96.67 92.67
13-08-16 95.74 96.54 95.30 236,800 96.26 92.27
13-08-15 96.81 96.87 95.31 410,000 95.65 91.69
13-08-14 98.50 98.69 97.65 227,900 98.03 93.97
13-08-13 98.90 99.06 97.96 285,000 98.34 94.27
13-08-12 98.73 100.55 98.21 314,800 98.90 94.80
Date Open High Low Vol Cls adjCls
13-08-09 98.67 99.77 97.45 279,700 99.18 95.07
13-08-08 99.70 100.29 98.06 508,700 98.74 94.65
13-08-07 99.00 99.63 98.24 348,500 98.84 94.75
13-08-06 100.20 100.20 98.95 214,200 99.34 95.23
13-08-05 101.13 101.13 99.81 309,800 100.91 96.73
13-08-02 101.58 102.34 100.68 237,500 101.20 97.01
13-08-01 101.69 103.75 99.60 672,700 101.80 97.58
13-07-31 100.83 101.73 99.28 564,300 99.60 95.48
13-07-30 98.22 103.00 95.64 1,041,200 100.62 96.45
Date Open High Low Vol Cls adjCls
13-07-29 102.74 103.00 101.22 238,800 101.41 97.21
13-07-26 101.85 103.65 101.85 173,000 103.28 99.00
13-07-25 104.62 104.81 102.01 283,900 102.49 98.25
13-07-24 105.91 105.91 103.93 239,200 104.76 100.42
13-07-23 106.15 106.61 105.43 241,500 105.54 101.17
13-07-22 106.34 106.90 105.60 192,000 105.80 101.42
13-07-19 105.79 106.84 105.71 148,200 106.43 102.02
13-07-18 104.50 106.43 104.50 195,300 106.02 101.63
13-07-17 103.98 105.39 103.58 313,200 104.80 100.46
Date Open High Low Vol Cls adjCls
13-07-16 104.95 105.75 103.41 195,300 103.76 99.46
13-07-15 105.43 106.98 104.63 225,500 104.99 100.64
13-07-12 105.43 105.91 104.16 290,600 105.49 101.12
13-07-11 105.64 105.91 104.04 390,700 105.01 100.66
13-07-10 101.04 104.09 100.81 614,100 103.66 99.37
13-07-09 98.46 101.70 97.92 487,700 101.18 96.99
13-07-08 98.39 99.05 97.34 480,700 97.94 93.88
13-07-05 97.88 98.01 96.43 430,900 97.20 93.17
13-07-03 96.59 97.77 96.37 354,900 96.63 92.63
Date Open High Low Vol Cls adjCls
13-07-02 100.03 101.46 97.65 220,000 97.98 93.92
13-07-01 99.30 101.66 99.15 464,400 100.16 96.01
13-06-28 100.54 101.02 98.30 435,800 98.42 94.34
13-06-27 100.28 100.92 99.51 262,500 100.62 96.45
13-06-26 100.83 101.08 99.03 336,700 99.38 95.26
13-06-25 99.27 100.13 98.30 366,600 99.69 95.56
13-06-24 99.62 99.62 97.14 623,900 98.05 93.99
13-06-21 105.83 105.83 101.07 599,100 101.17 96.98
13-06-20 106.45 106.79 104.37 392,500 105.03 100.68
Date Open High Low Vol Cls adjCls
13-06-19 109.70 110.35 108.09 323,600 108.09 103.61
13-06-18 110.03 110.04 108.81 139,300 109.73 105.19
13-06-17 110.62 110.85 109.15 188,000 109.79 105.24
13-06-14 109.61 110.22 108.83 197,400 109.43 104.90
13-06-13 106.85 109.58 106.40 268,700 109.50 104.96
13-06-12 108.34 108.77 106.00 139,800 106.42 102.01
13-06-11 106.86 108.77 106.14 205,900 107.22 102.78
13-06-10 106.93 109.46 105.55 376,200 109.02 104.50
13-06-07 106.94 107.78 105.76 223,000 106.61 102.19
Date Open High Low Vol Cls adjCls
13-06-06 104.69 106.54 103.68 459,300 106.53 102.12
13-06-05 106.34 106.81 104.68 253,300 104.71 100.37
13-06-04 108.72 110.14 106.25 487,700 106.98 102.55
13-06-03 108.97 109.75 106.88 421,900 108.69 104.19
13-05-31 109.89 110.94 108.94 411,200 109.03 104.51
13-05-30 109.36 110.78 108.59 329,400 110.56 105.98
13-05-29 109.24 109.90 107.88 501,900 109.42 104.50
13-05-28 110.09 110.82 109.35 519,600 109.96 105.02
13-05-24 107.76 109.47 106.75 402,900 108.22 103.36
Date Open High Low Vol Cls adjCls
13-05-23 107.14 108.31 106.38 543,900 108.24 103.38
13-05-22 111.39 113.65 107.86 534,900 108.67 103.79
13-05-21 111.92 112.99 111.30 281,500 111.98 106.95
13-05-20 110.64 112.29 110.63 458,500 112.09 107.05
13-05-17 110.35 111.53 110.12 489,100 110.91 105.93
13-05-16 109.40 110.37 109.34 545,300 109.92 104.98
13-05-15 107.97 109.77 107.61 517,900 109.49 104.57
13-05-14 106.99 108.51 106.74 1,215,900 108.00 103.15
13-05-13 107.10 107.30 106.39 260,000 106.99 102.18
Date Open High Low Vol Cls adjCls
13-05-10 107.86 108.04 107.07 245,800 107.38 102.56
13-05-09 109.39 109.85 106.96 369,800 107.56 102.73
13-05-08 108.40 109.75 107.88 303,200 108.85 103.96
13-05-07 107.14 108.50 106.70 341,500 108.48 103.61
13-05-06 106.52 107.45 105.66 213,500 106.90 102.10
13-05-03 103.61 108.43 103.61 376,200 106.70 101.91
13-05-02 99.72 103.57 99.72 276,500 103.05 98.42
13-05-01 100.66 101.26 98.83 503,100 99.46 94.99
13-04-30 98.00 102.72 97.00 719,600 100.99 96.45
Date Open High Low Vol Cls adjCls
13-04-29 97.44 99.04 96.69 467,300 98.46 94.04
13-04-26 97.36 98.33 95.69 190,300 96.69 92.35
13-04-25 99.11 99.90 97.86 335,200 98.02 93.62
13-04-24 96.69 99.11 96.25 300,000 98.63 94.20
13-04-23 95.88 96.88 95.68 197,200 96.65 92.31
13-04-22 95.30 95.39 93.03 261,400 95.15 90.88
13-04-19 95.38 97.19 94.48 383,800 95.01 90.74
13-04-18 97.19 97.46 94.02 290,100 94.54 90.29
13-04-17 96.89 97.30 95.06 302,100 96.54 92.20
Date Open High Low Vol Cls adjCls
13-04-16 95.01 98.24 95.00 310,000 98.11 93.70
13-04-15 98.00 98.05 93.33 394,200 93.56 89.36
13-04-12 99.81 100.43 98.46 181,500 98.73 94.30
13-04-11 99.89 100.79 99.70 305,400 100.18 95.68
13-04-10 99.27 100.10 99.09 239,300 99.92 95.43
13-04-09 99.47 99.72 98.04 278,100 98.98 94.53
13-04-08 98.95 99.64 98.24 204,500 99.44 94.97
13-04-05 96.51 98.98 96.23 297,700 98.87 94.43
13-04-04 98.37 98.82 97.60 283,700 97.64 93.25
Date Open High Low Vol Cls adjCls
13-04-03 100.72 101.08 97.46 546,500 98.17 93.76
13-04-02 102.00 102.15 100.55 276,600 100.82 96.29
13-04-01 101.96 102.40 101.38 278,200 101.91 97.33
13-03-28 102.05 102.64 101.12 339,900 102.02 97.44
13-03-27 106.57 106.57 100.07 255,200 101.96 97.38
13-03-26 102.20 102.51 101.29 551,300 102.00 97.42
13-03-25 102.96 103.61 101.31 430,300 101.84 97.27
13-03-22 103.11 103.92 102.50 1,098,500 102.68 98.07
13-03-21 102.76 103.21 102.27 395,700 102.53 97.92
Date Open High Low Vol Cls adjCls
13-03-20 103.78 103.78 102.96 448,200 103.26 98.62
13-03-19 104.16 105.04 102.73 358,400 102.99 98.36
13-03-18 102.78 104.99 102.78 424,200 103.90 99.23
13-03-15 104.45 105.16 103.00 1,005,100 103.57 98.92
13-03-14 105.16 106.22 104.31 623,700 104.71 100.01
13-03-13 104.06 105.26 103.82 416,600 104.80 100.09
13-03-12 104.78 104.90 103.75 437,500 103.93 99.26
13-03-11 104.63 105.75 103.78 621,000 104.71 100.01
13-03-08 104.14 104.98 103.66 1,041,900 104.88 100.17
Date Open High Low Vol Cls adjCls
13-03-07 101.96 103.59 101.60 470,700 103.41 98.76
13-03-06 101.83 102.94 101.48 301,000 102.11 97.52
13-03-05 99.55 102.11 99.26 281,900 101.48 96.92
13-03-04 98.09 99.16 98.09 262,400 98.91 94.47
13-03-01 96.15 99.29 95.98 377,800 98.42 94.00
13-02-28 96.58 98.34 96.21 408,600 97.13 92.77
13-02-27 95.07 96.97 95.07 334,400 96.19 91.87
13-02-26 95.85 96.25 93.99 554,100 95.42 90.75
13-02-25 98.49 98.49 94.52 374,700 94.63 90.00
Date Open High Low Vol Cls adjCls
13-02-22 98.70 100.23 97.68 435,900 98.09 93.29
13-02-21 98.27 98.62 96.95 443,100 97.89 93.10
13-02-20 101.93 101.97 98.22 413,900 98.62 93.80
13-02-19 101.53 102.93 101.41 523,800 102.04 97.05
13-02-15 100.09 101.96 100.01 283,600 101.09 96.14
13-02-14 99.65 100.45 99.21 488,800 100.35 95.44
13-02-13 98.75 100.00 98.41 429,500 99.53 94.66
13-02-12 97.90 99.17 96.53 418,900 98.43 93.61
13-02-11 102.47 102.47 96.47 408,200 98.07 93.27
Date Open High Low Vol Cls adjCls
13-02-08 97.95 98.52 97.47 125,500 98.27 93.46
13-02-07 98.88 99.11 96.33 232,700 97.37 92.61
13-02-06 97.48 99.35 96.73 275,300 99.20 94.35
13-02-05 97.65 98.28 96.76 423,300 98.09 93.29
13-02-04 97.89 98.83 97.34 208,500 97.56 92.79
13-02-01 99.51 100.08 98.31 245,300 98.36 93.55
13-01-31 99.58 100.11 98.58 351,200 98.73 93.90
13-01-30 101.51 101.86 99.91 299,100 100.07 95.17
13-01-29 99.33 101.85 99.09 307,800 101.57 96.60
Date Open High Low Vol Cls adjCls
13-01-28 99.49 99.77 98.53 176,100 99.27 94.41
13-01-25 99.32 99.83 99.03 445,400 99.35 94.49
13-01-24 98.63 100.37 98.57 202,200 99.23 94.38
13-01-23 98.38 99.35 98.06 385,700 98.40 93.59
13-01-22 98.00 99.61 97.97 241,700 98.66 93.83
13-01-18 98.00 98.78 97.63 276,600 98.00 93.21
13-01-17 98.00 99.02 97.73 331,300 97.95 93.16
13-01-16 98.77 98.77 97.34 242,300 97.70 92.92
13-01-15 97.61 98.98 97.36 214,900 98.95 94.11
Date Open High Low Vol Cls adjCls
13-01-14 98.24 98.42 97.42 149,500 98.08 93.28
13-01-11 98.09 98.40 97.56 232,300 98.25 93.44
13-01-10 98.39 98.54 97.75 353,600 98.42 93.60
13-01-09 98.14 98.32 97.45 312,900 98.04 93.24
13-01-08 97.77 98.39 96.77 423,100 97.46 92.69
13-01-07 100.03 100.03 97.37 239,600 97.77 92.99
13-01-04 97.18 97.89 96.88 358,800 97.64 92.86
13-01-03 97.36 97.58 96.75 415,700 96.95 92.21
13-01-02 98.11 98.11 96.77 466,300 96.99 92.24
Date Open High Low Vol Cls adjCls
12-12-31 93.24 94.88 93.01 326,600 94.28 89.67
12-12-28 94.00 94.43 93.00 381,600 93.34 88.77
12-12-27 95.20 95.39 92.88 288,700 94.72 90.09
12-12-26 95.74 95.74 95.00 180,100 95.22 90.56
12-12-24 95.17 95.53 94.53 84,900 95.40 90.73
12-12-21 94.37 95.29 94.35 387,400 95.01 90.36
12-12-20 95.28 95.93 94.93 562,300 95.59 90.91
12-12-19 95.70 95.70 94.51 574,400 95.16 90.50
12-12-18 95.27 95.67 94.85 296,000 95.19 90.53
Date Open High Low Vol Cls adjCls
12-12-17 93.16 95.44 91.43 471,300 95.32 90.66
12-12-14 92.43 93.24 92.19 397,000 93.15 88.59
12-12-13 92.48 93.38 92.27 326,100 92.73 88.19
12-12-12 92.88 93.51 92.09 369,500 92.50 87.97
12-12-11 91.73 94.05 91.73 569,300 92.39 87.87
12-12-10 90.46 91.86 90.46 270,500 91.53 87.05
12-12-07 90.83 91.27 89.93 277,300 90.90 86.45
12-12-06 89.77 90.90 89.58 221,800 90.49 86.06
12-12-05 90.93 91.24 89.16 425,400 90.30 85.88
Date Open High Low Vol Cls adjCls
12-12-04 90.65 91.26 90.17 319,600 90.94 86.49
12-12-03 91.01 91.39 88.84 578,400 90.45 86.02
12-11-30 90.63 91.53 89.82 586,400 90.00 85.60
12-11-29 87.44 92.27 87.37 1,278,700 90.79 86.35
12-11-28 84.25 87.32 83.36 855,600 86.80 82.55
12-11-27 86.32 87.21 85.79 343,000 85.82 81.24
12-11-26 85.30 86.96 84.98 774,000 86.78 82.15
12-11-23 85.90 86.00 85.13 134,500 86.00 81.41
12-11-21 85.34 85.91 85.13 135,600 85.46 80.90
Date Open High Low Vol Cls adjCls
12-11-20 85.78 85.89 84.66 136,000 85.46 80.90
12-11-19 83.33 85.47 82.37 519,500 85.41 80.85
12-11-16 82.70 83.28 81.19 399,100 82.40 78.00
12-11-15 83.54 84.20 82.11 432,400 82.56 78.15
12-11-14 85.50 85.70 83.40 266,700 83.80 79.33
12-11-13 85.31 86.31 85.01 440,800 85.51 80.95
12-11-12 86.00 86.12 85.23 218,900 85.41 80.85
12-11-09 86.81 87.72 85.73 352,100 86.13 81.53
12-11-08 86.64 87.26 85.92 371,600 86.26 81.66
Date Open High Low Vol Cls adjCls
12-11-07 85.96 87.33 83.77 756,700 86.89 82.25
12-11-06 85.68 90.42 85.52 1,227,900 86.98 82.34
12-11-05 83.40 85.31 83.16 448,900 85.01 80.47
12-11-02 85.23 85.97 83.77 270,200 83.83 79.36
12-11-01 82.00 84.30 80.42 347,500 84.21 79.72
12-10-31 82.29 84.85 82.04 316,200 82.31 77.92
12-10-26 82.43 82.70 80.91 189,200 82.00 77.62
12-10-25 83.01 83.16 81.95 187,200 82.39 77.99
12-10-24 82.38 82.75 81.53 200,200 82.25 77.86
Date Open High Low Vol Cls adjCls
12-10-23 81.50 82.27 80.44 308,900 81.88 77.51
12-10-22 82.96 83.64 82.00 188,800 82.70 78.29
12-10-19 85.33 85.33 82.77 442,900 83.03 78.60
12-10-18 85.59 85.96 84.75 233,600 85.31 80.76
12-10-17 84.38 87.34 84.08 526,300 86.02 81.43
12-10-16 83.28 84.17 82.86 250,700 83.90 79.42
12-10-15 82.76 83.08 81.19 238,200 82.77 78.35
12-10-12 83.04 83.14 81.98 249,600 82.31 77.92
12-10-11 84.11 84.20 82.55 231,100 82.68 78.27
Date Open High Low Vol Cls adjCls
12-10-10 82.73 83.39 82.18 248,600 83.03 78.60
12-10-09 83.89 84.33 82.38 370,400 82.62 78.21
12-10-08 84.48 85.19 84.02 265,400 84.45 79.94
12-10-05 86.12 87.08 84.45 449,300 84.89 80.36
12-10-04 84.69 85.82 84.56 452,400 85.09 80.55
12-10-03 83.68 84.59 82.92 410,800 84.36 79.86
12-10-02 82.60 83.53 82.15 435,900 83.46 79.01
12-10-01 83.28 84.53 81.83 772,900 82.08 77.70
12-09-28 84.98 85.24 82.53 778,800 82.87 78.45
Date Open High Low Vol Cls adjCls
12-09-27 83.35 85.84 83.25 876,500 85.15 80.61
12-09-26 85.11 85.80 82.43 508,600 83.22 78.78
12-09-25 85.47 87.49 84.90 744,700 85.16 80.62
12-09-24 87.47 88.58 87.26 329,400 88.12 83.42
12-09-21 88.80 89.43 87.61 574,200 87.96 83.27
12-09-20 89.83 89.83 87.21 529,600 88.16 83.46
12-09-19 87.95 90.48 87.40 389,700 89.98 85.18
12-09-18 87.01 88.00 86.67 348,000 87.53 82.86
12-09-17 90.53 90.86 87.32 489,500 87.42 82.76
Date Open High Low Vol Cls adjCls
12-09-14 88.21 93.71 88.21 1,149,500 90.93 86.08
12-09-13 85.98 88.51 85.51 709,100 88.13 83.43
12-09-12 83.65 87.94 83.54 621,900 86.89 82.25
12-09-11 84.17 84.47 83.51 376,900 84.10 79.61
12-09-10 83.20 85.98 80.05 1,288,000 84.18 79.69
12-09-07 77.44 81.98 77.44 677,600 81.13 76.80
12-09-06 75.56 77.55 75.56 302,800 77.42 73.29
12-09-05 75.39 76.43 74.28 175,200 74.99 70.99
12-09-04 76.24 76.83 74.23 283,400 75.23 71.22
Date Open High Low Vol Cls adjCls
12-08-31 75.37 76.58 73.93 397,200 76.38 72.30
12-08-30 76.13 76.27 74.41 458,600 74.78 70.79
12-08-29 78.38 78.39 75.95 483,600 76.80 72.32
12-08-28 77.58 78.72 77.24 509,200 77.92 73.38
12-08-27 79.09 79.23 77.55 364,900 77.73 73.20
12-08-24 76.77 79.27 76.63 306,900 78.77 74.18
12-08-23 77.23 77.48 75.94 293,800 76.66 72.19
12-08-22 76.67 77.60 76.02 228,100 77.36 72.85
12-08-21 77.98 78.30 76.48 236,100 76.62 72.15
Date Open High Low Vol Cls adjCls
12-08-20 78.16 78.47 76.81 271,000 77.90 73.36
12-08-17 78.98 78.98 78.01 227,500 78.44 73.87
12-08-16 77.81 78.81 76.45 362,100 78.08 73.53
12-08-15 76.64 76.74 75.35 234,800 75.90 71.48
12-08-14 78.56 78.88 76.52 287,300 76.75 72.28
12-08-13 78.25 78.86 77.00 313,300 78.07 73.52
12-08-10 77.29 78.86 77.29 401,500 78.59 74.01
12-08-09 76.84 78.53 76.84 362,000 77.67 73.14
12-08-08 76.94 77.75 75.77 286,000 76.77 72.30
Date Open High Low Vol Cls adjCls
12-08-07 75.50 77.17 75.40 306,000 76.72 72.25
12-08-06 74.66 75.85 74.15 381,700 75.20 70.82
12-08-03 74.23 74.99 73.46 307,000 74.80 70.44
12-08-02 74.41 74.41 71.93 568,500 73.33 69.06
12-08-01 74.99 75.87 74.05 645,400 74.51 70.17
12-07-31 77.06 78.30 74.42 1,039,300 75.14 70.76
12-07-30 79.42 79.96 77.69 576,400 78.00 73.45
12-07-27 78.86 79.80 78.03 464,100 79.42 74.79
12-07-26 82.06 82.79 76.92 967,900 78.27 73.71
Date Open High Low Vol Cls adjCls
12-07-25 82.46 82.63 80.66 369,500 81.55 76.80
12-07-24 83.16 83.32 81.05 321,800 81.91 77.14
12-07-23 82.00 83.15 81.68 518,600 82.64 77.82
12-07-20 83.19 84.30 83.03 345,500 83.45 78.59
12-07-19 83.30 83.79 82.90 340,500 83.66 78.78
12-07-18 81.39 83.36 81.39 431,200 83.05 78.21
12-07-17 81.70 82.25 80.42 322,400 81.94 77.16
12-07-16 81.34 82.18 81.14 451,000 81.69 76.93
12-07-13 80.79 81.79 80.59 400,500 81.66 76.90
Date Open High Low Vol Cls adjCls
12-07-12 77.89 81.29 77.89 677,800 81.11 76.38
12-07-11 78.29 78.55 77.53 330,200 78.16 73.60
12-07-10 79.55 80.00 77.38 338,900 77.90 73.36
12-07-09 79.40 79.59 78.79 413,400 79.12 74.51
12-07-06 78.39 79.91 78.39 339,300 79.74 75.09
12-07-05 80.19 80.43 78.16 393,900 79.03 74.42
12-07-03 78.95 79.68 78.61 251,900 78.99 74.39
12-07-02 79.45 79.45 77.86 408,500 78.70 74.11
12-06-29 78.85 79.54 78.30 737,400 78.82 74.23
Date Open High Low Vol Cls adjCls
12-06-28 73.90 77.63 73.90 912,700 77.44 72.93
12-06-27 72.96 75.71 72.73 1,267,400 74.51 70.17
12-06-26 69.74 73.05 69.46 887,800 72.67 68.43
12-06-25 68.50 69.61 67.56 503,600 69.57 65.51
12-06-22 68.73 70.05 68.33 383,300 69.64 65.58
12-06-21 69.76 70.30 68.24 395,600 68.46 64.47
12-06-20 70.10 70.29 69.14 327,600 69.83 65.76
12-06-19 68.55 70.43 68.55 603,100 70.29 66.19
12-06-18 67.54 68.94 66.85 270,000 68.41 64.42
Date Open High Low Vol Cls adjCls
12-06-15 66.52 68.09 66.47 403,700 67.96 64.00
12-06-14 65.69 66.48 65.35 219,100 66.22 62.36
12-06-13 65.75 66.76 65.06 410,600 65.48 61.66
12-06-12 67.00 67.52 65.98 377,800 66.79 62.90
12-06-11 68.28 68.86 66.83 501,600 66.88 62.98
12-06-08 66.68 67.72 65.93 172,600 67.53 63.59
12-06-07 67.49 68.37 66.58 254,700 66.65 62.77
12-06-06 66.55 66.97 65.02 269,900 66.69 62.80
12-06-05 64.83 65.57 64.54 575,700 64.56 60.80
Date Open High Low Vol Cls adjCls
12-06-04 65.83 66.03 64.75 564,600 65.17 61.37
12-06-01 66.96 67.23 65.73 513,300 65.85 62.01
12-05-31 67.76 67.90 66.27 324,800 67.47 63.54
12-05-30 68.82 68.82 67.59 282,100 67.69 63.74
12-05-29 68.61 70.11 68.61 276,100 69.62 65.19
12-05-25 68.86 69.46 68.16 193,300 68.44 64.08
12-05-24 68.74 69.16 67.94 365,600 69.12 64.72
12-05-23 67.77 69.00 67.36 320,000 68.82 64.44
12-05-22 69.26 69.28 67.86 586,000 68.24 63.89
Date Open High Low Vol Cls adjCls
12-05-21 68.80 69.93 67.59 695,500 69.09 64.69
12-05-18 66.96 69.62 66.80 1,175,900 68.39 64.03
12-05-17 68.81 69.55 66.43 2,177,600 66.55 62.31
12-05-16 65.11 75.42 63.64 3,416,300 68.60 64.23
12-05-15 75.75 76.30 74.54 376,500 74.72 69.96
12-05-14 75.85 76.45 75.50 474,500 75.89 71.06
12-05-11 76.67 77.73 76.55 614,900 76.72 71.83
12-05-10 78.31 78.71 76.92 597,900 76.99 72.09
12-05-09 77.86 78.77 77.54 715,800 77.62 72.68
Date Open High Low Vol Cls adjCls
12-05-08 79.43 79.66 77.80 497,400 78.91 73.88
12-05-07 79.05 81.15 78.80 961,900 79.80 74.72
12-05-04 80.30 80.33 78.94 373,900 79.43 74.37
12-05-03 82.22 82.22 80.38 481,900 81.08 75.92
12-05-02 81.49 82.39 81.01 483,700 82.13 76.90
12-05-01 81.59 83.55 80.51 725,100 81.82 76.61
12-04-30 83.36 83.66 82.48 389,100 82.88 77.60
12-04-27 83.46 83.75 82.74 641,400 83.40 78.09
12-04-26 82.58 83.12 82.42 508,300 82.75 77.48
Date Open High Low Vol Cls adjCls
12-04-25 83.19 83.38 82.15 449,300 82.92 77.64
12-04-24 81.75 81.84 81.10 408,100 81.58 76.38
12-04-23 81.00 81.97 80.52 341,600 81.56 76.36
12-04-20 82.74 82.75 81.87 450,600 82.07 76.84
12-04-19 82.41 82.73 81.50 635,500 81.89 76.67
12-04-18 83.75 83.75 82.38 584,700 82.60 77.34
12-04-17 83.86 85.37 83.86 601,700 84.33 78.96
12-04-16 83.62 83.86 82.78 489,300 83.08 77.79
12-04-13 83.82 83.82 82.50 424,400 82.68 77.41
Date Open High Low Vol Cls adjCls
12-04-12 82.69 84.93 82.67 461,800 83.82 78.48
12-04-11 82.87 83.35 82.42 629,700 82.79 77.52
12-04-10 83.69 83.83 82.01 611,400 82.12 76.89
12-04-09 83.32 84.47 82.20 616,900 83.83 78.49
12-04-05 84.60 85.66 84.60 264,600 85.09 79.67
12-04-04 84.85 85.22 84.40 407,200 84.98 79.57
12-04-03 85.55 85.94 84.95 346,600 85.39 79.95
12-04-02 85.63 86.09 84.73 382,900 85.72 80.26
12-03-30 86.43 86.72 85.43 301,100 85.63 80.18
Date Open High Low Vol Cls adjCls
12-03-29 85.78 86.02 84.14 370,800 85.66 80.20
12-03-28 87.77 87.89 85.43 636,500 86.30 80.80
12-03-27 87.96 88.59 87.46 609,700 87.57 81.99
12-03-26 88.55 88.69 87.50 260,000 88.06 82.45
12-03-23 86.97 87.88 85.88 289,600 87.59 82.01
12-03-22 87.70 88.01 86.23 443,900 87.18 81.63
12-03-21 88.56 89.13 88.03 417,400 88.58 82.94
12-03-20 88.15 88.55 87.59 342,100 88.23 82.61
12-03-19 88.66 89.61 88.20 352,500 88.99 83.32
Date Open High Low Vol Cls adjCls
12-03-16 89.45 89.54 88.37 594,100 88.70 83.05
12-03-15 88.23 89.84 87.89 345,300 89.52 83.82
12-03-14 88.93 89.56 88.10 438,800 88.36 82.73
12-03-13 87.30 89.31 87.29 459,000 89.24 83.56
12-03-12 87.54 87.81 86.57 480,000 86.84 81.31
12-03-09 86.16 87.60 86.11 373,100 87.29 81.73
12-03-08 85.11 86.77 84.77 282,500 86.39 80.89
12-03-07 83.92 84.79 83.69 227,400 84.48 79.10
12-03-06 85.23 85.23 83.62 419,000 83.80 78.46
Date Open High Low Vol Cls adjCls
12-03-05 85.23 86.40 84.22 680,800 86.02 80.54
12-03-02 85.96 86.14 84.76 419,500 85.15 79.73
12-03-01 86.59 87.85 85.45 705,400 85.80 80.33
12-02-29 86.90 87.73 85.84 482,400 85.87 80.40
12-02-28 87.35 87.53 86.23 305,200 86.86 81.33
12-02-27 86.96 88.38 85.89 385,300 87.76 81.80
12-02-24 88.20 88.73 87.53 384,100 87.73 81.77
12-02-23 86.76 88.35 86.40 493,900 87.87 81.90
12-02-22 87.65 88.18 86.45 424,600 86.76 80.86
Date Open High Low Vol Cls adjCls
12-02-21 89.37 89.80 87.59 590,200 87.94 81.96
12-02-17 89.75 90.57 89.23 639,400 89.37 83.30
12-02-16 88.90 89.82 88.66 945,000 89.50 83.42
12-02-15 88.82 89.38 87.50 1,052,700 88.97 82.92
12-02-14 87.20 88.54 87.03 579,800 88.36 82.35
12-02-13 87.88 88.19 87.06 694,900 87.98 82.00
12-02-10 87.55 88.05 86.51 407,800 87.20 81.27
12-02-09 86.70 88.36 86.46 826,300 88.29 82.29
12-02-08 85.80 87.08 83.45 899,900 86.42 80.55
Date Open High Low Vol Cls adjCls
12-02-07 85.69 88.02 85.09 1,239,100 86.24 80.38
12-02-06 84.08 85.82 83.94 1,298,200 85.58 79.76
12-02-03 84.18 84.92 83.95 776,400 84.29 78.56
12-02-02 83.36 84.30 82.83 785,100 83.25 77.59
12-02-01 82.79 84.09 82.11 1,391,200 82.86 77.23
12-01-31 82.70 83.28 81.85 876,400 82.51 76.90
12-01-30 80.81 82.56 80.58 645,100 82.42 76.82
12-01-27 81.33 82.09 80.91 380,800 81.62 76.07
12-01-26 81.95 82.41 80.54 320,800 81.41 75.88
Date Open High Low Vol Cls adjCls
12-01-25 79.87 81.82 79.52 747,500 81.67 76.12
12-01-24 79.70 80.31 79.19 562,700 80.18 74.73
12-01-23 81.13 81.14 79.47 585,100 80.02 74.58
12-01-20 80.77 81.66 79.11 773,800 80.90 75.40
12-01-19 79.95 81.12 79.65 514,700 80.65 75.17
12-01-18 77.97 80.58 77.50 468,000 79.79 74.37
12-01-17 79.49 79.49 77.53 420,500 78.16 72.85
12-01-13 78.02 78.97 76.67 464,600 78.97 73.60
12-01-12 76.16 78.16 75.90 1,038,500 77.82 72.53
Date Open High Low Vol Cls adjCls
12-01-11 74.54 76.06 74.52 623,700 75.64 70.50
12-01-10 75.82 76.19 74.41 553,000 74.77 69.69
12-01-09 74.70 76.04 74.67 385,800 74.86 69.77
12-01-06 75.75 75.85 74.10 512,200 74.19 69.15
12-01-05 75.71 77.52 74.05 405,000 75.89 70.73
12-01-04 75.56 76.15 74.71 210,500 75.71 70.56
12-01-03 79.49 79.49 75.62 372,200 75.74 70.59
11-12-30 74.91 75.83 74.91 302,900 75.41 70.28
11-12-29 73.55 75.18 73.15 398,200 75.00 69.90
Date Open High Low Vol Cls adjCls
11-12-28 75.61 75.92 72.68 404,600 72.88 67.93
11-12-27 76.09 76.33 75.79 183,000 75.88 70.72
11-12-23 75.79 76.11 75.30 269,400 75.99 70.83
11-12-22 77.10 77.72 75.51 388,600 75.79 70.64
11-12-21 76.42 76.78 75.74 460,300 76.40 71.21
11-12-20 75.71 76.75 75.05 523,300 75.92 70.76
11-12-19 77.29 77.29 73.50 569,300 73.85 68.83
11-12-16 73.82 75.46 73.77 849,200 74.44 69.38
11-12-15 72.78 73.87 72.19 761,900 73.52 68.52
Date Open High Low Vol Cls adjCls
11-12-14 73.73 73.96 70.95 865,200 71.43 66.58
11-12-13 74.82 76.32 74.16 1,033,300 74.65 69.58
11-12-12 72.27 79.48 70.00 4,140,400 74.61 69.54
11-12-09 72.31 74.10 72.00 308,400 73.37 68.38
11-12-08 74.26 74.84 71.50 690,100 72.20 67.29
11-12-07 75.18 76.31 74.21 275,900 75.76 70.61
11-12-06 76.40 76.80 75.52 414,300 75.84 70.69
11-12-05 76.81 77.99 75.34 450,000 75.44 70.31
11-12-02 77.44 77.84 75.52 499,600 75.64 70.50
Date Open High Low Vol Cls adjCls
11-12-01 77.85 80.24 76.96 544,800 77.11 71.87
11-11-30 74.99 78.31 74.63 540,500 78.26 72.94
11-11-29 72.18 73.90 71.94 342,700 72.81 67.86
11-11-28 73.25 73.83 71.99 513,200 72.54 67.24
11-11-25 70.18 72.03 70.18 149,000 71.65 66.41
11-11-23 72.81 72.92 70.13 440,200 70.48 65.33
11-11-22 73.92 75.16 73.12 384,600 73.29 67.93
11-11-21 74.38 75.52 73.45 320,900 74.20 68.78
11-11-18 75.40 76.18 74.71 215,400 75.62 70.09
Date Open High Low Vol Cls adjCls
11-11-17 74.85 76.86 74.62 326,700 75.11 69.62
11-11-16 75.52 77.14 74.96 251,300 75.12 69.63
11-11-15 75.33 76.43 75.14 508,600 76.01 70.45
11-11-14 75.19 76.05 74.95 366,300 75.79 70.25
11-11-11 75.42 76.22 75.10 236,900 75.46 69.94
11-11-10 73.94 75.27 73.34 299,000 74.63 69.17
11-11-09 74.13 74.70 72.48 528,100 72.66 67.35
11-11-08 74.55 76.63 74.04 568,100 75.93 70.38
11-11-07 73.56 74.37 71.86 153,300 73.68 68.29
Date Open High Low Vol Cls adjCls
11-11-04 73.69 74.48 72.31 299,100 73.89 68.49
11-11-03 72.46 74.95 71.29 401,800 74.49 69.04
11-11-02 72.03 73.67 70.97 566,900 71.55 66.32
11-11-01 68.98 72.58 67.24 713,500 71.36 66.14
11-10-31 73.36 74.00 72.16 346,000 72.17 66.89
11-10-28 75.68 76.18 73.65 321,200 74.13 68.71
11-10-27 75.00 76.83 74.30 501,700 75.87 70.32
11-10-26 71.75 72.85 69.96 344,900 72.39 67.10
11-10-25 72.01 72.98 70.60 294,400 70.78 65.61
Date Open High Low Vol Cls adjCls
11-10-24 70.92 73.29 70.90 835,800 72.55 67.25
11-10-21 70.06 71.08 69.84 415,500 70.91 65.73
11-10-20 69.37 69.93 68.22 434,300 69.74 64.64
11-10-19 68.60 69.89 67.64 735,300 68.92 63.88
11-10-18 67.75 71.08 67.13 369,000 70.34 65.20
11-10-17 69.78 70.08 67.58 223,400 67.93 62.96
11-10-14 70.91 70.91 68.81 229,600 70.35 65.21
11-10-13 69.91 70.24 67.65 482,800 69.52 64.44
11-10-12 69.16 70.64 68.34 809,400 69.31 64.24
Date Open High Low Vol Cls adjCls
11-10-11 67.63 68.99 67.20 291,400 68.68 63.66
11-10-10 66.57 68.44 66.45 310,400 68.44 63.44
11-10-07 67.99 68.22 64.20 307,900 65.30 60.53
11-10-06 65.00 67.36 64.04 391,500 67.23 62.32
11-10-05 63.99 65.02 63.11 579,500 64.99 60.24
11-10-04 61.07 63.79 59.93 631,700 63.68 59.02
11-10-03 62.89 63.78 60.33 923,000 61.62 57.12
11-09-30 64.63 64.79 62.88 443,600 63.22 58.60
11-09-29 66.28 66.48 64.85 610,400 65.82 61.01
Date Open High Low Vol Cls adjCls
11-09-28 66.24 66.38 64.32 351,900 64.66 59.93
11-09-27 67.04 68.45 65.52 437,800 65.83 61.02
11-09-26 64.12 65.86 63.16 539,400 65.67 60.87
11-09-23 62.14 63.94 61.87 617,100 62.87 58.27
11-09-22 61.42 62.56 60.80 867,000 62.25 57.70
11-09-21 64.10 64.34 62.94 427,200 62.94 58.34
11-09-20 66.50 67.09 64.32 433,800 64.40 59.69
11-09-19 67.19 67.29 65.24 442,400 66.10 61.27
11-09-16 68.90 69.86 67.67 398,000 68.24 63.25
Date Open High Low Vol Cls adjCls
11-09-15 68.87 69.33 68.09 328,100 68.83 63.80
11-09-14 68.12 69.14 66.32 662,000 67.94 62.97
11-09-13 66.06 68.20 66.03 596,700 67.91 62.95
11-09-12 65.19 66.84 64.95 506,000 66.77 61.89
11-09-09 68.72 68.72 65.56 707,700 66.10 61.27
11-09-08 70.08 70.55 68.87 553,200 69.38 64.31
11-09-07 70.46 71.12 68.93 1,026,200 70.53 65.37
11-09-06 64.54 70.97 64.42 1,456,500 69.59 64.50
11-09-02 68.31 68.63 65.72 440,100 66.14 61.30
Date Open High Low Vol Cls adjCls
11-09-01 70.80 71.95 69.48 432,300 69.64 64.55
11-08-31 71.52 72.66 70.31 574,600 70.83 65.65
11-08-30 70.41 71.68 68.90 545,800 70.95 65.76
11-08-29 67.33 70.40 67.33 533,100 70.37 64.85
11-08-26 65.25 67.06 63.81 396,900 66.48 61.27
11-08-25 67.70 67.95 65.57 341,400 65.73 60.58
11-08-24 65.41 67.76 65.32 414,100 67.49 62.20
11-08-23 63.00 65.85 62.22 488,800 65.85 60.69
11-08-22 63.36 63.52 61.37 480,000 62.73 57.81
Date Open High Low Vol Cls adjCls
11-08-19 61.08 62.89 60.92 523,300 61.89 57.04
11-08-18 65.24 65.25 61.55 795,000 62.00 57.14
11-08-17 68.46 69.07 66.57 389,700 66.92 61.68
11-08-16 67.55 68.63 67.47 683,500 68.18 62.84
11-08-15 65.60 68.30 65.60 724,900 68.25 62.90
11-08-12 65.79 66.42 64.70 490,300 64.99 59.90
11-08-11 62.84 65.67 62.15 970,400 65.43 60.30
11-08-10 65.04 65.14 62.47 1,224,900 62.49 57.59
11-08-09 68.20 68.66 62.63 1,768,600 66.60 61.38
Date Open High Low Vol Cls adjCls
11-08-08 63.78 67.70 63.77 1,461,600 66.91 61.67
11-08-05 69.35 69.72 66.85 1,903,000 67.63 62.33
11-08-04 69.50 70.54 68.54 1,153,100 68.56 63.19
11-08-03 70.90 72.19 69.06 2,079,900 70.52 64.99
11-08-02 73.36 73.37 69.87 1,369,300 69.98 64.50
11-08-01 76.44 76.64 73.94 521,600 74.41 68.58
11-07-29 74.65 76.19 74.61 485,600 75.62 69.69
11-07-28 76.98 77.21 75.59 388,100 75.81 69.87
11-07-27 78.18 78.47 76.73 415,000 76.92 70.89
Date Open High Low Vol Cls adjCls
11-07-26 78.52 78.69 77.78 258,600 78.35 72.21
11-07-25 78.05 79.69 78.05 161,300 78.82 72.64
11-07-22 78.76 79.71 77.58 423,000 79.16 72.96
11-07-21 78.07 79.43 78.07 271,800 79.08 72.88
11-07-20 77.18 77.89 77.01 309,400 77.76 71.67
11-07-19 76.64 77.74 76.64 373,600 77.14 71.09
11-07-18 77.35 77.59 75.96 296,300 76.23 70.26
11-07-15 77.67 77.87 76.73 381,000 77.75 71.66
11-07-14 79.50 79.72 77.24 494,500 77.51 71.44
Date Open High Low Vol Cls adjCls
11-07-13 78.83 79.91 78.72 547,600 78.96 72.77
11-07-12 78.26 78.84 77.60 764,000 78.40 72.26
11-07-11 78.71 78.77 77.12 588,300 77.66 71.57
11-07-08 79.95 80.39 78.90 619,700 79.75 73.50
11-07-07 81.46 81.68 80.20 447,800 80.84 74.50
11-07-06 81.18 82.65 80.46 442,700 80.56 74.25
11-07-05 81.18 81.72 79.89 388,100 81.37 74.99
11-07-01 80.07 82.02 79.58 413,900 81.11 74.75
11-06-30 80.16 80.55 79.82 484,500 79.97 73.70
Date Open High Low Vol Cls adjCls
11-06-29 80.80 81.17 79.66 294,100 80.05 73.78
11-06-28 79.77 80.74 79.48 230,900 80.34 74.04
11-06-27 79.65 80.31 78.95 195,200 79.36 73.14
11-06-24 81.36 81.46 78.94 690,300 79.46 73.23
11-06-23 80.07 81.24 79.31 355,000 81.11 74.75
11-06-22 81.86 81.99 81.14 188,800 81.24 74.87
11-06-21 81.76 82.64 81.37 178,200 82.37 75.91
11-06-20 80.44 82.00 79.99 251,800 81.30 74.93
11-06-17 80.49 81.11 79.93 304,000 80.86 74.52
Date Open High Low Vol Cls adjCls
11-06-16 79.80 81.04 79.13 325,300 79.99 73.72
11-06-15 81.24 81.65 79.17 481,200 79.76 73.51
11-06-14 80.26 82.90 80.26 692,300 82.38 75.92
11-06-13 79.16 79.93 78.95 195,000 79.37 73.15
11-06-10 80.24 80.40 78.75 207,000 79.07 72.87
11-06-09 80.55 81.06 80.16 251,400 80.65 74.33
11-06-08 80.75 81.13 80.28 172,000 80.46 74.15
11-06-07 81.82 81.85 80.52 192,000 81.01 74.66
11-06-06 81.76 81.84 80.67 233,500 81.05 74.70
Date Open High Low Vol Cls adjCls
11-06-03 82.54 82.99 81.78 279,000 82.01 75.58
11-06-02 84.17 84.57 83.37 139,000 83.68 77.12
11-06-01 85.66 85.66 84.16 484,600 84.23 77.63
11-05-31 84.77 85.75 84.50 344,400 85.66 78.95
11-05-27 82.54 84.68 82.54 520,400 84.14 77.55
11-05-26 83.15 83.28 81.98 833,400 83.22 76.33
11-05-25 84.65 84.65 83.21 762,800 83.56 76.64
11-05-24 85.42 85.51 84.44 313,500 84.93 77.90
11-05-23 84.70 85.89 84.50 181,900 85.20 78.15
Date Open High Low Vol Cls adjCls
11-05-20 86.54 86.89 85.87 207,900 86.28 79.14
11-05-19 86.97 87.38 85.91 118,800 86.85 79.66
11-05-18 86.66 86.97 85.76 238,400 86.65 79.48
11-05-17 86.37 87.32 86.34 292,700 86.53 79.37
11-05-16 85.93 87.20 85.93 255,200 86.75 79.57
11-05-13 87.14 87.14 85.86 186,700 86.47 79.31
11-05-12 87.31 87.66 86.00 170,000 86.90 79.70
11-05-11 88.29 88.31 86.01 425,800 87.57 80.32
11-05-10 87.20 88.47 86.77 440,200 88.36 81.04
Date Open High Low Vol Cls adjCls
11-05-09 87.03 87.36 86.25 219,000 86.68 79.50
11-05-06 88.04 88.53 86.91 233,200 87.19 79.97
11-05-05 87.32 88.70 86.61 338,300 86.98 79.78
11-05-04 89.01 89.66 86.87 428,400 87.97 80.69
11-05-03 90.79 90.98 88.16 677,400 89.11 81.73
11-05-02 91.57 92.00 90.89 448,700 90.92 83.39
11-04-29 91.45 92.20 91.00 317,000 91.19 83.64
11-04-28 91.75 92.37 91.11 237,500 91.52 83.94
11-04-27 91.67 92.22 91.31 631,100 92.06 84.44
Date Open High Low Vol Cls adjCls
11-04-26 91.73 92.05 91.45 399,800 91.67 84.08
11-04-25 90.24 91.05 89.79 346,600 90.93 83.40
11-04-21 88.65 90.35 88.57 304,200 90.21 82.74
11-04-20 87.79 88.33 87.09 247,600 87.99 80.70
11-04-19 86.88 87.09 85.64 248,500 86.56 79.39
11-04-18 87.61 87.80 86.35 479,200 86.56 79.39
11-04-15 88.77 89.72 88.21 127,200 89.01 81.64
11-04-14 88.09 88.85 87.62 236,200 88.72 81.37
11-04-13 88.71 88.91 87.60 338,000 88.71 81.36
Date Open High Low Vol Cls adjCls
11-04-12 87.70 88.89 87.58 323,900 88.00 80.71
11-04-11 90.02 90.02 88.00 266,700 88.45 81.13
11-04-08 91.58 91.80 89.65 315,300 90.11 82.65
11-04-07 91.02 92.32 90.80 249,100 90.93 83.40
11-04-06 90.99 91.52 90.52 183,800 91.17 83.62
11-04-05 89.73 90.54 89.01 202,000 90.45 82.96
11-04-04 91.17 91.17 88.73 269,000 89.28 81.89
11-04-01 90.38 91.61 90.19 505,600 91.19 83.64
11-03-31 89.08 90.02 88.72 162,500 89.67 82.25
Date Open High Low Vol Cls adjCls
11-03-30 88.73 89.82 88.06 148,000 89.35 81.95
11-03-29 87.54 89.03 87.13 234,000 88.33 81.02
11-03-28 88.60 88.60 87.68 207,900 87.84 80.57
11-03-25 87.70 88.69 87.22 211,300 88.19 80.89
11-03-24 84.96 87.40 84.58 403,000 87.29 80.06
11-03-23 84.07 84.72 83.37 431,600 84.39 77.40
11-03-22 85.37 85.89 83.72 340,300 84.27 77.29
11-03-21 86.14 86.31 85.03 290,900 85.57 78.48
11-03-18 85.40 85.99 84.14 356,100 84.83 77.81
Date Open High Low Vol Cls adjCls
11-03-17 85.47 85.69 84.05 204,400 84.33 77.35
11-03-16 85.29 85.46 83.49 306,100 83.86 76.92
11-03-15 82.27 86.54 82.00 483,400 85.65 78.56
11-03-14 84.67 85.67 83.81 179,000 84.78 77.76
11-03-11 83.73 85.50 83.73 126,700 84.92 77.89
11-03-10 84.42 84.69 83.62 329,000 84.25 77.27
11-03-09 85.98 86.30 84.89 234,200 85.58 78.49
11-03-08 85.53 86.94 85.01 325,200 86.06 78.93
11-03-07 86.72 86.95 84.95 278,500 85.15 78.10
Date Open High Low Vol Cls adjCls
11-03-04 86.94 87.63 85.44 229,900 86.45 79.29
11-03-03 87.19 87.85 85.77 333,400 86.82 79.63
11-03-02 86.26 87.38 85.69 354,600 86.12 78.99
11-03-01 89.46 89.70 86.00 304,600 86.25 79.11
11-02-28 88.60 89.63 88.43 339,900 88.86 81.50
11-02-25 87.07 88.33 86.70 228,500 88.08 80.79
11-02-24 86.72 88.31 85.84 275,100 87.04 79.47
11-02-23 88.63 89.07 85.46 320,300 86.78 79.23
11-02-22 90.91 94.20 88.28 301,700 88.39 80.70
Date Open High Low Vol Cls adjCls
11-02-18 92.23 93.05 90.93 359,700 92.14 84.12
11-02-17 91.37 92.45 90.76 487,400 92.08 84.07
11-02-16 89.96 92.25 89.73 660,000 91.59 83.62
11-02-15 90.97 91.75 89.32 379,200 89.50 81.71
11-02-14 89.34 91.14 88.84 501,500 90.80 82.90
11-02-11 88.35 89.62 87.65 292,300 89.54 81.75
11-02-10 87.91 89.21 87.80 214,000 88.77 81.05
11-02-09 88.69 89.29 86.06 611,900 88.13 80.46
11-02-08 91.41 94.31 90.34 673,800 90.65 82.76
Date Open High Low Vol Cls adjCls
11-02-07 86.21 89.07 86.21 548,200 88.62 80.91
11-02-04 86.40 86.95 84.99 386,200 86.00 78.52
11-02-03 83.95 86.60 82.22 746,200 86.21 78.71
11-02-02 83.90 85.08 83.42 284,300 84.22 76.89
11-02-01 83.67 85.05 83.12 673,400 83.83 76.54
11-01-31 82.51 83.82 82.00 576,000 83.50 76.23
11-01-28 84.70 84.92 81.80 501,800 82.29 75.13
11-01-27 84.14 85.05 83.73 272,200 84.71 77.34
11-01-26 84.90 85.06 83.38 469,600 84.40 77.06
Date Open High Low Vol Cls adjCls
11-01-25 84.31 85.62 83.51 382,200 84.54 77.18
11-01-24 83.48 86.16 83.48 671,400 84.92 77.53
11-01-21 84.07 84.49 82.60 417,200 83.53 76.26
11-01-20 83.08 84.62 83.08 530,700 83.35 76.10
11-01-19 83.79 84.13 83.15 614,200 83.50 76.23
11-01-18 83.88 84.11 83.04 428,800 83.98 76.67
11-01-14 82.87 84.10 82.47 620,800 83.89 76.59
11-01-13 83.38 83.68 82.90 312,100 83.14 75.91
11-01-12 82.93 84.49 82.93 426,500 83.60 76.33
Date Open High Low Vol Cls adjCls
11-01-11 82.80 83.54 82.41 223,300 82.97 75.75
11-01-10 81.47 83.30 80.38 572,700 82.67 75.48
11-01-07 83.10 84.04 81.25 919,100 81.62 74.52
11-01-06 84.50 84.60 81.80 1,167,900 82.85 75.64
11-01-05 86.48 86.48 84.58 1,001,000 84.73 77.36
11-01-04 90.41 90.41 85.95 989,700 86.98 79.41
11-01-03 92.97 93.91 92.67 344,900 93.00 84.91
10-12-31 93.01 94.00 92.19 288,400 92.24 84.21
10-12-30 93.62 94.37 92.88 231,900 92.98 84.89
Date Open High Low Vol Cls adjCls
10-12-29 93.23 94.04 93.23 189,500 94.00 85.82
10-12-28 93.49 93.57 92.78 203,200 93.14 85.04
10-12-27 92.46 93.71 92.18 136,000 93.40 85.27
10-12-23 93.77 93.90 92.47 187,300 92.68 84.62
10-12-22 94.08 94.37 93.32 206,400 93.75 85.59
10-12-21 93.35 94.51 93.35 287,700 93.92 85.75
10-12-20 93.79 94.00 92.84 373,800 93.08 84.98
10-12-17 94.89 95.00 93.73 397,900 93.74 85.58
10-12-16 93.82 94.99 93.42 252,500 94.80 86.55
Date Open High Low Vol Cls adjCls
10-12-15 93.42 94.82 93.18 536,100 93.54 85.40
10-12-14 91.67 93.61 91.67 568,500 93.59 85.45
10-12-13 90.65 92.23 90.65 313,800 91.75 83.77
10-12-10 89.91 90.95 89.60 179,600 90.50 82.62
10-12-09 89.59 89.85 88.91 259,600 89.51 81.72
10-12-08 89.35 89.52 88.14 167,500 88.99 81.25
10-12-07 90.38 90.38 88.94 266,400 89.03 81.28
10-12-06 89.56 89.56 88.40 177,200 88.90 81.16
10-12-03 89.68 90.37 88.51 351,600 89.61 81.81
Date Open High Low Vol Cls adjCls
10-12-02 88.64 91.14 88.41 428,000 90.15 82.31
10-12-01 85.62 88.66 85.62 368,100 88.39 80.70
10-11-30 84.13 85.27 84.00 278,600 84.54 77.18
10-11-29 84.84 85.37 83.76 148,200 85.09 77.69
10-11-26 86.41 86.41 84.97 127,300 85.14 77.37
10-11-24 85.95 87.16 85.95 219,100 86.97 79.03
10-11-23 85.44 85.78 84.35 265,900 85.48 77.68
10-11-22 84.70 85.96 84.51 205,700 85.77 77.94
10-11-19 84.98 85.47 84.68 142,400 85.12 77.35
Date Open High Low Vol Cls adjCls
10-11-18 86.37 86.62 85.06 221,300 85.17 77.39
10-11-17 84.21 85.33 83.67 228,700 84.91 77.16
10-11-16 85.16 85.97 83.50 448,800 84.02 76.35
10-11-15 86.87 87.14 85.58 266,200 85.65 77.83
10-11-12 87.23 88.37 85.96 346,500 86.16 78.29
10-11-11 87.87 88.37 87.47 274,500 88.00 79.96
10-11-10 89.00 89.06 86.70 412,400 88.59 80.50
10-11-09 89.10 89.88 88.36 526,100 89.16 81.02
10-11-08 86.93 89.26 86.45 621,500 89.07 80.94
Date Open High Low Vol Cls adjCls
10-11-05 85.63 88.31 85.41 421,300 86.96 79.02
10-11-04 83.73 85.87 83.14 479,000 85.65 77.83
10-11-03 82.42 82.80 81.16 554,000 82.28 74.77
10-11-02 79.54 83.89 79.54 844,100 82.69 75.14
10-11-01 81.47 81.47 79.66 414,000 80.26 72.93
10-10-29 79.84 80.87 79.13 311,900 80.48 73.13
10-10-28 81.36 81.36 79.42 242,100 79.87 72.58
10-10-27 80.18 80.25 78.43 330,800 80.17 72.85
10-10-26 79.64 81.71 79.46 435,200 80.41 73.07
Date Open High Low Vol Cls adjCls
10-10-25 79.91 80.81 79.62 360,000 79.91 72.61
10-10-22 78.89 79.16 78.25 240,300 78.91 71.70
10-10-21 79.07 79.35 77.98 335,300 78.86 71.66
10-10-20 77.93 78.89 77.53 354,600 78.54 71.37
10-10-19 77.08 79.16 77.00 548,600 77.84 70.73
10-10-18 79.88 79.88 78.37 285,100 78.66 71.48
10-10-15 80.21 80.21 78.46 466,000 79.54 72.28
10-10-14 78.44 79.57 78.19 349,100 78.75 71.56
10-10-13 78.90 79.08 77.77 404,700 78.38 71.22
Date Open High Low Vol Cls adjCls
10-10-12 78.82 79.01 77.39 372,600 78.10 70.97
10-10-11 79.13 79.65 78.90 545,500 79.25 72.01
10-10-08 78.39 79.26 77.58 616,700 78.96 71.75
10-10-07 79.86 79.86 77.81 464,700 78.37 71.21
10-10-06 77.68 79.56 77.49 349,400 79.23 72.00
10-10-05 78.48 79.24 77.97 369,300 78.58 71.41
10-10-04 77.90 78.17 76.94 426,300 77.59 70.51
10-10-01 77.88 78.50 77.27 518,800 78.18 71.04
10-09-30 77.64 78.18 76.94 425,000 76.97 69.94
Date Open High Low Vol Cls adjCls
10-09-29 75.91 77.06 75.63 416,900 77.00 69.97
10-09-28 76.00 76.34 74.78 417,100 76.12 69.17
10-09-27 76.61 76.65 75.55 162,600 75.93 69.00
10-09-24 75.63 76.81 74.89 418,200 76.44 69.46
10-09-23 74.72 75.32 73.98 365,100 74.34 67.55
10-09-22 76.31 76.97 75.26 313,600 75.49 68.60
10-09-21 75.89 77.87 75.89 694,700 76.35 69.38
10-09-20 75.71 75.97 74.78 491,800 75.43 68.54
10-09-17 75.41 75.86 74.83 585,400 75.30 68.42
Date Open High Low Vol Cls adjCls
10-09-16 76.80 77.22 75.61 290,900 76.37 69.40
10-09-15 77.14 77.77 76.63 330,000 76.87 69.85
10-09-14 79.22 79.59 77.56 281,000 77.65 70.56
10-09-13 78.34 79.25 77.56 310,900 78.55 71.38
10-09-10 77.18 77.83 76.98 250,700 77.35 70.29
10-09-09 78.08 78.22 76.53 389,200 77.18 70.13
10-09-08 78.88 79.10 76.85 672,800 77.01 69.98
10-09-07 77.89 80.68 77.89 1,229,300 78.79 71.60
10-09-03 78.34 79.70 76.84 413,800 77.28 70.22
Date Open High Low Vol Cls adjCls
10-09-02 75.74 77.24 75.50 273,500 77.15 70.11
10-09-01 74.10 75.87 74.02 596,200 75.65 68.74
10-08-31 72.90 73.56 72.46 514,500 73.20 66.52
10-08-30 74.67 74.67 73.00 309,300 73.12 66.44
10-08-27 73.72 75.33 72.63 338,300 75.16 67.93
10-08-26 73.30 74.24 72.66 355,800 73.12 66.09
10-08-25 72.18 73.51 71.50 842,800 73.05 66.03
10-08-24 75.60 75.60 72.37 1,587,100 72.61 65.63
10-08-23 78.38 78.73 76.70 464,400 76.80 69.42
Date Open High Low Vol Cls adjCls
10-08-20 76.51 77.87 76.01 375,800 77.76 70.28
10-08-19 79.04 79.04 76.54 469,000 76.95 69.55
10-08-18 78.44 79.82 78.06 401,700 78.91 71.32
10-08-17 77.64 79.14 77.23 774,600 78.64 71.08
10-08-16 77.21 78.10 76.10 759,600 76.61 69.24
10-08-13 77.94 78.82 77.75 464,400 77.78 70.30
10-08-12 78.41 78.81 77.35 882,600 78.07 70.56
10-08-11 80.08 80.57 78.42 776,700 79.03 71.43
10-08-10 81.72 82.30 80.84 526,200 81.83 73.96
Date Open High Low Vol Cls adjCls
10-08-09 82.84 83.26 82.06 277,000 82.86 74.89
10-08-06 81.44 82.81 81.21 427,300 82.61 74.67
10-08-05 81.17 82.44 80.84 675,600 82.19 74.29
10-08-04 82.12 82.97 79.94 981,000 81.59 73.75
10-08-03 85.02 87.38 82.05 1,562,100 82.41 74.49
10-08-02 87.08 88.72 86.26 796,100 87.38 78.98
10-07-30 83.49 85.87 82.84 542,900 85.40 77.19
10-07-29 85.85 86.13 83.46 419,700 84.41 76.29
10-07-28 85.95 86.27 84.83 388,100 85.43 77.22
Date Open High Low Vol Cls adjCls
10-07-27 88.72 88.77 86.25 440,200 86.34 78.04
10-07-26 87.41 88.64 86.88 307,100 88.40 79.90
10-07-23 85.32 87.29 85.00 309,300 87.11 78.73
10-07-22 85.29 86.31 84.83 452,400 85.70 77.46
10-07-21 84.82 85.50 83.24 620,700 83.93 75.86
10-07-20 81.49 84.91 80.81 642,100 84.57 76.44
10-07-19 83.01 83.11 81.50 709,300 82.29 74.38
10-07-16 85.07 85.33 81.81 1,016,100 82.36 74.44
10-07-15 86.05 86.07 84.17 353,700 85.81 77.56
Date Open High Low Vol Cls adjCls
10-07-14 86.72 86.72 85.25 429,400 86.23 77.94
10-07-13 85.61 87.15 85.45 687,500 86.78 78.44
10-07-12 86.22 86.47 84.17 449,200 84.56 76.43
10-07-09 85.22 87.07 85.09 416,100 86.64 78.31
10-07-08 86.21 86.77 84.43 951,600 85.09 76.91
10-07-07 87.07 87.07 85.19 1,422,100 85.75 77.51
10-07-06 87.66 88.89 86.05 962,300 87.12 78.74
10-07-02 85.78 86.60 84.85 512,700 85.90 77.64
10-07-01 84.65 86.14 83.39 1,307,300 85.29 77.09
Date Open High Low Vol Cls adjCls
10-06-30 85.04 86.08 84.12 1,225,600 84.81 76.66
10-06-29 86.33 86.33 83.54 1,027,900 85.40 77.19
10-06-28 88.23 89.24 87.88 335,100 87.95 79.49
10-06-25 88.11 88.94 86.70 949,700 88.62 80.10
10-06-24 89.65 89.85 87.83 399,100 88.00 79.54
10-06-23 89.26 90.90 88.01 490,600 90.14 81.47
10-06-22 92.31 92.77 89.08 421,500 89.34 80.75
10-06-21 94.00 94.65 92.01 326,200 92.61 83.71
10-06-18 92.12 93.00 91.95 222,800 92.17 83.31
Date Open High Low Vol Cls adjCls
10-06-17 93.25 93.61 90.76 426,100 92.05 83.20
10-06-16 92.68 93.78 91.45 607,600 92.86 83.93
10-06-15 92.60 93.23 91.78 513,000 93.02 84.08
10-06-14 92.60 93.98 91.66 400,100 91.92 83.08
10-06-11 90.97 92.34 90.77 386,500 91.98 83.14
10-06-10 90.59 92.10 89.27 705,900 91.40 82.61
10-06-09 88.72 89.93 87.66 634,200 87.98 79.52
10-06-08 87.56 88.44 87.00 830,900 88.27 79.78
10-06-07 89.13 89.41 87.17 1,538,200 87.81 79.37
Date Open High Low Vol Cls adjCls
10-06-04 92.30 93.56 88.90 1,016,200 89.18 80.61
10-06-03 94.29 95.30 93.54 587,400 94.99 85.50
10-06-02 92.13 93.91 91.99 527,700 93.91 84.52
10-06-01 92.74 94.66 91.75 655,100 91.83 82.65
10-05-28 95.32 95.32 93.00 901,900 93.23 83.91
10-05-27 96.13 96.26 94.23 813,000 95.27 85.75
10-05-26 92.69 95.45 92.69 1,276,100 93.98 84.59
10-05-25 88.04 92.26 87.59 884,800 92.08 82.88
10-05-24 90.38 91.52 89.50 859,800 90.77 81.70
Date Open High Low Vol Cls adjCls
10-05-21 87.40 90.40 87.24 1,005,100 90.03 81.03
10-05-20 90.37 91.39 88.69 1,480,100 89.00 80.10
10-05-19 92.57 94.30 91.78 1,082,400 92.87 83.59
10-05-18 94.39 95.06 92.53 1,043,700 92.84 83.56
10-05-17 92.26 93.73 90.59 945,000 93.55 84.20
10-05-14 92.30 92.76 91.30 614,400 92.03 82.83
10-05-13 93.74 94.16 92.54 492,100 93.23 83.91
10-05-12 91.81 93.94 91.81 564,100 93.83 84.45
10-05-11 92.50 93.83 91.12 1,031,800 91.23 82.11
Date Open High Low Vol Cls adjCls
10-05-10 91.13 94.01 91.13 936,400 93.66 84.30
10-05-07 87.15 90.22 86.36 1,563,000 88.14 79.33
10-05-06 89.01 93.00 83.78 1,632,200 87.86 79.08
10-05-05 93.15 93.15 87.98 1,674,600 89.74 80.77
10-05-04 98.16 98.16 91.28 1,580,000 92.41 83.17
10-05-03 92.71 100.33 92.71 2,065,600 99.81 89.83
10-04-30 96.64 97.88 95.09 732,700 95.88 86.30
10-04-29 93.85 96.47 93.85 734,200 96.38 86.75
10-04-28 93.78 94.81 93.06 724,900 93.43 84.09
Date Open High Low Vol Cls adjCls
10-04-27 96.91 97.68 93.34 917,100 93.73 84.36
10-04-26 96.71 99.24 96.28 886,500 97.03 87.33
10-04-23 94.95 97.48 94.91 756,000 96.56 86.91
10-04-22 92.21 96.33 91.84 999,400 95.94 86.35
10-04-21 92.59 94.27 92.21 655,600 93.41 84.07
10-04-20 90.33 92.53 89.61 881,200 92.28 83.06
10-04-19 90.24 90.48 88.11 1,021,500 89.79 80.82
10-04-16 88.64 91.43 87.19 1,889,000 90.83 81.75
10-04-15 87.27 89.34 86.34 2,733,800 88.90 80.01
Date Open High Low Vol Cls adjCls
10-04-14 86.75 87.39 86.33 1,509,700 87.29 78.57
10-04-13 87.10 87.66 86.36 678,000 86.50 77.85
10-04-12 87.61 88.02 86.68 936,600 87.08 78.38
10-04-09 85.35 88.32 83.53 830,500 87.51 78.76
10-04-08 85.58 87.38 84.61 567,600 87.25 78.53
10-04-07 85.32 86.05 84.90 691,800 85.59 77.04
10-04-06 86.35 86.35 85.37 463,400 85.62 77.06
10-04-05 86.59 87.79 86.05 290,100 86.92 78.23
10-04-01 83.90 86.86 83.90 765,800 86.50 77.85
Date Open High Low Vol Cls adjCls
10-03-31 84.03 84.40 83.14 359,800 83.55 75.20
10-03-30 85.15 85.82 83.98 409,400 84.27 75.85
10-03-29 83.82 84.91 83.52 314,700 84.90 76.41
10-03-26 84.35 84.43 82.50 1,038,100 83.37 75.04
10-03-25 88.25 89.17 84.10 1,515,000 84.27 75.85
10-03-24 88.84 89.36 87.77 412,400 87.90 79.11
10-03-23 89.75 89.75 87.98 511,200 88.94 80.05
10-03-22 86.65 90.22 85.98 1,136,900 88.98 80.09
10-03-19 87.41 87.54 85.51 1,323,300 87.41 78.67
Date Open High Low Vol Cls adjCls
10-03-18 88.98 89.56 86.65 610,300 87.45 78.71
10-03-17 82.85 89.67 82.85 2,083,900 89.20 80.28
10-03-16 81.50 82.86 81.25 598,800 82.81 74.53
10-03-15 82.14 82.14 80.73 357,600 81.33 73.20
10-03-12 82.49 82.63 81.47 431,400 82.06 73.86
10-03-11 81.64 82.58 81.09 527,300 82.38 74.15
10-03-10 82.00 82.50 81.39 360,900 82.00 73.80
10-03-09 82.00 82.39 81.53 914,900 81.88 73.70
10-03-08 82.16 82.99 82.03 657,300 82.53 74.28
Date Open High Low Vol Cls adjCls
10-03-05 81.15 82.33 81.15 443,900 82.14 73.93
10-03-04 79.89 80.79 79.74 531,400 80.53 72.48
10-03-03 77.99 79.98 77.88 647,000 79.38 71.45
10-03-02 78.22 78.89 77.38 537,700 77.63 69.87
10-03-01 79.44 79.44 77.81 539,900 78.17 70.36
10-02-26 81.29 81.52 78.59 851,000 79.22 71.30
10-02-25 80.66 81.18 79.80 313,400 80.96 72.87
10-02-24 81.76 82.10 80.99 498,600 81.87 73.33
10-02-23 81.56 82.13 80.66 532,200 81.49 72.99
Date Open High Low Vol Cls adjCls
10-02-22 81.62 82.46 80.86 496,800 81.99 73.43
10-02-19 80.33 81.77 80.17 417,200 81.51 73.00
10-02-18 79.76 80.81 79.43 342,900 80.67 72.25
10-02-17 79.88 80.16 79.17 219,900 79.67 71.36
10-02-16 78.60 79.66 78.15 313,100 79.57 71.27
10-02-12 77.37 78.26 76.48 447,100 78.25 70.08
10-02-11 77.08 78.11 76.05 412,600 78.05 69.91
10-02-10 75.94 77.98 74.00 1,366,800 77.41 69.33
10-02-09 76.98 77.93 74.66 2,723,700 75.95 68.02
Date Open High Low Vol Cls adjCls
10-02-08 78.49 80.09 77.39 710,800 79.61 71.30
10-02-05 78.32 78.85 76.26 531,700 78.62 70.42
10-02-04 80.03 80.03 78.43 505,800 78.50 70.31
10-02-03 81.77 82.58 80.73 342,400 80.97 72.52
10-02-02 81.18 82.45 80.95 425,000 82.10 73.53
10-02-01 79.66 80.96 79.35 573,800 80.96 72.51
10-01-29 80.12 81.35 78.95 652,400 79.18 70.92
10-01-28 80.93 81.10 78.13 691,600 79.78 71.46
10-01-27 81.22 81.22 79.16 1,171,300 80.79 72.36
Date Open High Low Vol Cls adjCls
10-01-26 81.65 82.61 80.63 629,800 81.40 72.91
10-01-25 82.88 83.31 81.85 832,200 81.95 73.40
10-01-22 84.64 85.39 81.96 707,600 82.07 73.51
10-01-21 87.51 87.71 83.76 803,800 84.66 75.83
10-01-20 87.25 87.50 85.91 463,800 87.34 78.23
10-01-19 86.33 88.16 86.16 456,300 88.16 78.96
10-01-15 88.45 88.45 86.22 542,000 86.45 77.43
10-01-14 88.61 88.81 88.01 245,700 88.32 79.10
10-01-13 89.14 89.23 87.39 612,000 88.70 79.44
Date Open High Low Vol Cls adjCls
10-01-12 88.33 89.03 88.13 578,200 88.63 79.38
10-01-11 90.68 90.95 88.66 734,800 88.93 79.65
10-01-08 91.74 92.51 89.87 655,500 90.33 80.90
10-01-07 92.68 92.68 90.72 488,800 91.85 82.27
10-01-06 93.43 93.43 92.09 676,600 92.68 83.01
10-01-05 91.28 91.83 90.08 435,000 90.43 80.99
10-01-04 90.06 91.79 90.06 456,200 91.67 82.10
09-12-31 91.36 91.50 89.03 351,000 89.41 80.08
09-12-30 92.13 93.34 90.90 376,900 91.43 81.89
Date Open High Low Vol Cls adjCls
09-12-29 93.21 94.13 93.09 244,200 93.09 83.38
09-12-28 94.09 94.20 93.02 214,100 93.55 83.79
09-12-24 94.00 94.80 93.73 129,400 94.00 84.19
09-12-23 93.96 94.29 93.27 233,700 93.68 83.90
09-12-22 91.76 93.66 91.66 325,100 93.52 83.76
09-12-21 89.55 91.52 89.55 395,100 91.36 81.83
09-12-18 87.00 88.89 86.72 633,900 88.89 79.61
09-12-17 85.77 87.27 85.77 266,900 86.64 77.60
09-12-16 86.92 87.45 86.56 291,300 86.98 77.90
Date Open High Low Vol Cls adjCls
09-12-15 87.24 87.83 86.47 314,700 86.67 77.63
09-12-14 87.59 87.59 86.50 345,400 87.50 78.37
09-12-11 86.54 87.10 86.35 427,700 86.71 77.66
09-12-10 86.47 87.50 85.85 420,500 86.33 77.32
09-12-09 84.67 85.49 83.29 638,900 85.06 76.18
09-12-08 82.19 84.73 81.42 369,600 82.50 73.89
09-12-07 84.35 85.00 83.10 578,800 83.27 74.58
09-12-04 86.19 87.00 83.84 320,200 84.80 75.95
09-12-03 86.91 87.11 84.62 263,700 84.95 76.09
Date Open High Low Vol Cls adjCls
09-12-02 86.24 87.17 85.90 413,500 86.92 77.85
09-12-01 86.00 86.34 85.39 374,900 85.74 76.79
09-11-30 84.05 85.44 83.50 730,100 85.29 76.39
09-11-27 85.02 85.59 83.95 171,100 84.03 75.26
09-11-25 86.37 86.72 86.05 437,300 86.52 77.13
09-11-24 87.75 87.75 85.60 565,200 86.01 76.68
09-11-23 87.74 87.74 86.86 646,600 87.49 78.00
09-11-20 87.15 87.15 85.56 455,600 86.46 77.08
09-11-19 86.56 87.40 85.00 427,800 85.98 76.65
Date Open High Low Vol Cls adjCls
09-11-18 88.70 89.20 87.39 1,158,400 87.52 78.03
09-11-17 88.42 89.14 87.54 391,000 88.71 79.09
09-11-16 86.77 89.79 86.67 485,200 88.81 79.18
09-11-13 85.11 86.79 84.19 432,100 85.93 76.61
09-11-12 86.32 87.41 84.25 746,700 84.50 75.33
09-11-11 86.47 87.98 85.74 891,600 86.32 76.96
09-11-10 86.02 86.59 84.53 632,900 85.56 76.28
09-11-09 84.77 86.57 84.77 393,000 86.46 77.08
09-11-06 81.91 84.47 81.66 818,900 83.87 74.77
Date Open High Low Vol Cls adjCls
09-11-05 80.08 82.96 79.80 507,100 82.82 73.84
09-11-04 79.29 82.22 77.36 721,500 79.52 70.89
09-11-03 78.69 82.08 77.39 1,300,600 79.82 71.16
09-11-02 83.39 86.05 80.23 1,064,100 82.25 73.33
09-10-30 85.27 86.23 82.39 581,600 83.32 74.28
09-10-29 85.84 87.19 84.94 262,700 86.66 77.26
09-10-28 87.60 88.25 84.24 520,700 84.55 75.38
09-10-27 87.95 88.78 86.42 602,100 88.01 78.46
09-10-26 91.02 92.56 87.10 383,900 87.42 77.94
Date Open High Low Vol Cls adjCls
09-10-23 93.42 93.60 89.15 347,300 90.54 80.72
09-10-22 92.04 93.56 90.60 310,800 92.85 82.78
09-10-21 95.69 96.87 92.01 351,900 92.13 82.14
09-10-20 96.53 96.74 94.15 356,600 95.70 85.32
09-10-19 93.11 96.40 92.40 473,900 95.62 85.25
09-10-16 93.34 93.71 91.58 252,600 93.00 82.91
09-10-15 91.21 95.00 91.21 617,900 94.10 83.89
09-10-14 93.71 93.71 90.76 522,700 91.40 81.48
09-10-13 92.24 93.19 90.97 243,300 92.49 82.46
Date Open High Low Vol Cls adjCls
09-10-12 92.68 93.34 91.76 143,100 92.63 82.58
09-10-09 92.55 92.69 91.75 270,200 92.26 82.25
09-10-08 93.16 94.16 92.09 307,200 92.66 82.61
09-10-07 93.30 93.54 91.45 284,200 92.23 82.22
09-10-06 91.94 94.05 91.89 403,800 93.38 83.25
09-10-05 90.14 91.64 89.85 246,300 90.95 81.08
09-10-02 89.56 91.31 88.85 471,800 89.91 80.16
09-10-01 94.00 94.00 90.26 663,100 90.88 81.02
09-09-30 93.70 93.70 90.36 451,200 92.07 82.08
Date Open High Low Vol Cls adjCls
09-09-29 95.33 96.38 94.02 374,700 94.20 83.98
09-09-28 93.58 95.53 93.32 342,500 95.07 84.76
09-09-25 93.64 95.44 93.00 285,200 93.29 83.17
09-09-24 97.89 98.58 93.04 688,300 93.83 83.65
09-09-23 98.00 99.96 97.41 395,900 97.41 86.84
09-09-22 96.91 98.35 96.05 556,900 97.89 87.27
09-09-21 99.96 100.00 97.00 457,700 99.29 88.52
09-09-18 102.88 103.44 100.04 551,000 100.62 89.70
09-09-17 100.34 102.96 100.14 695,500 102.57 91.44
Date Open High Low Vol Cls adjCls
09-09-16 95.06 101.64 95.04 970,500 101.04 90.08
09-09-15 91.75 94.95 91.75 317,400 94.71 84.44
09-09-14 90.38 92.15 90.20 315,900 91.98 82.00
09-09-11 91.58 93.14 90.79 463,700 91.32 81.41
09-09-10 90.88 91.63 90.33 364,000 90.96 81.09
09-09-09 90.48 92.15 89.42 381,400 91.20 81.31
09-09-08 88.46 91.24 88.22 379,400 90.41 80.60
09-09-04 86.24 87.62 85.87 221,200 87.50 78.01
09-09-03 85.95 86.71 84.40 257,300 86.60 77.20
Date Open High Low Vol Cls adjCls
09-09-02 85.88 86.35 85.00 257,900 85.91 76.59
09-09-01 87.18 89.04 85.46 409,100 86.01 76.68
09-08-31 88.15 88.77 87.12 292,100 87.58 78.08
09-08-28 89.21 89.50 87.82 226,700 89.16 79.49
09-08-27 89.00 89.93 87.70 201,100 88.50 78.54
09-08-26 88.85 89.63 87.04 291,600 89.32 79.27
09-08-25 88.91 90.83 88.54 203,500 88.78 78.79
09-08-24 89.55 90.22 87.99 269,800 88.74 78.76
09-08-21 88.26 90.10 88.13 281,900 89.59 79.51
Date Open High Low Vol Cls adjCls
09-08-20 87.10 88.47 86.75 414,500 87.80 77.92
09-08-19 84.28 87.06 83.72 243,200 86.60 76.86
09-08-18 83.94 85.86 83.88 289,800 85.28 75.68
09-08-17 84.91 85.26 82.73 285,400 83.65 74.24
09-08-14 87.88 88.19 85.85 172,600 86.39 76.67
09-08-13 88.09 88.56 86.87 332,700 88.24 78.31
09-08-12 86.00 88.83 86.00 376,300 88.09 78.18
09-08-11 86.71 87.25 85.50 136,200 85.92 76.25
09-08-10 88.71 89.06 86.14 228,100 86.84 77.07
Date Open High Low Vol Cls adjCls
09-08-07 88.26 89.52 87.52 407,300 88.79 78.80
09-08-06 88.58 88.88 86.88 331,500 87.27 77.45
09-08-05 89.20 89.32 86.66 660,000 88.06 78.15
09-08-04 88.04 92.34 87.18 1,441,300 89.32 79.27
09-08-03 87.15 88.04 85.69 464,400 88.04 78.13
09-07-31 85.95 86.94 85.04 371,400 86.07 76.39
09-07-30 86.26 87.26 85.48 584,200 86.15 76.46
09-07-29 87.03 87.27 84.06 468,300 85.12 75.54
09-07-28 86.71 89.70 85.83 269,300 87.49 77.65
Date Open High Low Vol Cls adjCls
09-07-27 88.13 88.25 86.34 387,800 87.20 77.39
09-07-24 85.97 88.52 85.97 611,100 88.31 78.37
09-07-23 81.52 87.06 81.43 763,300 86.85 77.08
09-07-22 79.46 82.07 79.00 442,900 81.24 72.10
09-07-21 80.50 81.00 78.51 360,800 79.56 70.61
09-07-20 79.40 81.06 79.40 365,700 79.63 70.67
09-07-17 78.90 79.74 78.49 288,200 79.15 70.24
09-07-16 76.89 79.47 76.61 391,400 79.15 70.24
09-07-15 75.90 77.49 75.26 823,200 77.19 68.50
Date Open High Low Vol Cls adjCls
09-07-14 74.87 77.18 74.21 2,066,000 74.49 66.11
09-07-13 76.06 77.26 73.78 590,200 77.10 68.42
09-07-10 76.50 77.32 73.80 963,500 75.47 66.98
09-07-09 76.17 78.46 76.17 371,500 77.79 69.04
09-07-08 77.91 77.91 74.40 776,800 76.11 67.55
09-07-07 78.32 78.40 76.44 423,300 76.57 67.95
09-07-06 77.34 77.85 76.07 480,300 77.49 68.77
09-07-02 77.32 78.02 76.62 422,400 77.82 69.06
09-07-01 79.71 79.98 78.34 870,400 78.61 69.77
Date Open High Low Vol Cls adjCls
09-06-30 80.03 80.18 78.18 492,100 78.88 70.00
09-06-29 80.81 81.04 79.14 439,900 79.51 70.56
09-06-26 81.08 81.39 80.11 686,500 80.34 71.30
09-06-25 79.38 82.12 79.27 282,000 81.66 72.47
09-06-24 78.94 80.94 78.75 293,000 79.64 70.68
09-06-23 79.59 80.15 78.28 402,600 78.95 70.07
09-06-22 81.08 81.84 78.32 965,600 78.39 69.57
09-06-19 81.83 82.04 79.61 565,800 80.08 71.07
09-06-18 80.27 81.46 79.06 674,900 80.64 71.57
Date Open High Low Vol Cls adjCls
09-06-17 80.45 82.14 78.33 1,219,400 78.54 69.70
09-06-16 82.46 84.01 80.98 851,000 81.62 72.44
09-06-15 82.79 83.05 81.43 782,900 82.05 72.82
09-06-12 79.54 83.77 79.10 1,127,600 83.44 74.05
09-06-11 77.85 79.73 75.72 1,149,900 79.54 70.59
09-06-10 79.78 79.78 76.46 674,900 78.44 69.61
09-06-09 77.83 78.94 77.22 791,500 78.36 69.54
09-06-08 79.58 79.98 76.97 868,700 77.60 68.87
09-06-05 84.87 84.87 79.20 894,300 80.59 71.52
Date Open High Low Vol Cls adjCls
09-06-04 84.27 84.56 81.68 576,100 82.82 73.50
09-06-03 86.00 86.22 82.48 454,100 84.00 74.19
09-06-02 86.16 87.19 85.32 535,200 86.77 76.64
09-06-01 83.02 86.72 82.57 669,800 85.73 75.72
09-05-29 80.42 83.18 80.29 431,500 81.47 71.96
09-05-28 80.33 81.15 77.30 463,100 79.90 70.57
09-05-27 81.26 82.87 79.48 764,500 79.79 70.48
09-05-26 78.87 82.93 78.46 686,400 81.30 71.81
09-05-22 80.51 80.84 78.78 436,800 78.85 69.64
Date Open High Low Vol Cls adjCls
09-05-21 82.86 83.27 79.51 702,800 80.28 70.91
09-05-20 84.92 87.60 82.95 683,400 84.18 74.35
09-05-19 84.90 85.80 83.74 307,200 83.98 74.18
09-05-18 81.96 85.58 81.69 479,400 85.14 75.20
09-05-15 81.45 83.47 80.37 477,100 81.08 71.61
09-05-14 83.17 84.97 81.35 691,400 81.65 72.12
09-05-13 85.35 85.79 82.20 531,700 82.71 73.05
09-05-12 88.53 89.49 85.72 362,300 86.95 76.80
09-05-11 88.17 90.48 86.77 642,600 87.75 77.51
Date Open High Low Vol Cls adjCls
09-05-08 90.76 91.80 86.73 517,800 90.20 79.67
09-05-07 95.22 95.99 89.00 585,300 89.72 79.25
09-05-06 95.00 96.70 92.05 725,900 94.21 83.21
09-05-05 89.76 96.14 89.75 1,234,600 93.99 83.02
09-05-04 84.23 89.33 84.00 711,200 88.98 78.59
09-05-01 83.38 84.40 82.50 546,700 83.39 73.65
09-04-30 87.40 87.40 83.55 629,400 84.03 74.22
09-04-29 89.24 89.24 85.30 721,800 86.68 76.56
09-04-28 88.48 92.33 86.24 495,100 88.09 77.81
Date Open High Low Vol Cls adjCls
09-04-27 92.10 93.46 88.86 361,700 89.88 79.39
09-04-24 90.63 93.95 90.09 397,500 92.66 81.84
09-04-23 89.95 91.16 86.75 524,700 89.39 78.95
09-04-22 86.57 91.79 85.75 635,600 89.42 78.98
09-04-21 85.51 88.55 84.63 477,200 88.09 77.81
09-04-20 88.80 88.80 85.66 389,300 86.10 76.05
09-04-17 91.32 92.21 89.64 438,400 90.56 79.99
09-04-16 87.45 92.16 86.12 852,500 91.58 80.89
09-04-15 84.78 86.78 83.44 320,800 86.38 76.30
Date Open High Low Vol Cls adjCls
09-04-14 87.12 87.19 83.89 416,100 84.26 74.42
09-04-13 86.83 88.71 83.61 572,300 88.31 78.00
09-04-09 85.34 88.35 84.58 617,400 88.03 77.75
09-04-08 84.64 84.73 82.12 613,600 83.06 73.36
09-04-07 86.12 86.12 83.22 490,900 83.68 73.91
09-04-06 89.43 89.78 85.10 630,100 87.88 77.62
09-04-03 90.65 91.30 88.69 536,500 90.25 79.71
09-04-02 86.40 92.37 86.16 1,100,700 90.94 80.32
09-04-01 77.89 85.59 76.78 1,112,600 84.91 75.00
Date Open High Low Vol Cls adjCls
09-03-31 80.33 81.15 79.02 652,500 79.30 70.04
09-03-30 78.88 80.50 78.00 714,900 79.17 69.93
09-03-27 82.66 83.61 81.14 499,700 81.63 72.10
09-03-26 81.50 84.43 81.13 1,028,700 83.98 74.18
09-03-25 77.64 81.61 76.60 1,097,600 80.50 71.10
09-03-24 77.16 77.90 76.20 608,300 76.32 67.41
09-03-23 76.19 77.78 74.75 1,113,800 77.78 68.70
09-03-20 78.60 78.71 73.77 677,300 74.48 65.78
09-03-19 80.13 80.58 78.00 552,200 78.32 69.18
Date Open High Low Vol Cls adjCls
09-03-18 78.58 80.75 77.17 1,049,400 79.51 70.23
09-03-17 75.48 79.19 74.41 593,000 79.08 69.85
09-03-16 77.73 78.44 75.11 507,400 75.31 66.52
09-03-13 77.32 78.23 75.90 477,300 76.66 67.71
09-03-12 75.60 77.17 74.93 809,400 76.90 67.92
09-03-11 75.16 77.00 73.68 841,200 75.96 67.09
09-03-10 71.82 76.25 71.49 739,600 74.97 66.22
09-03-09 69.41 71.31 68.98 576,100 70.25 62.05
09-03-06 71.81 72.08 68.00 538,100 69.96 61.79
Date Open High Low Vol Cls adjCls
09-03-05 72.94 73.65 70.35 529,700 71.27 62.95
09-03-04 73.05 75.42 72.69 531,100 74.35 65.67
09-03-03 75.92 76.19 71.56 1,323,600 71.99 63.59
09-03-02 75.00 78.00 73.78 880,500 75.50 66.69
09-02-27 72.90 77.54 72.33 986,200 76.56 67.62
09-02-26 75.42 76.67 73.70 948,200 73.79 65.18
09-02-25 74.02 75.72 71.25 731,800 74.77 66.04
09-02-24 68.69 76.21 68.69 1,331,400 74.76 65.68
09-02-23 69.07 70.95 67.25 888,300 68.37 60.07
Date Open High Low Vol Cls adjCls
09-02-20 68.50 71.22 67.31 983,200 68.73 60.38
09-02-19 72.18 73.48 69.47 654,700 69.69 61.22
09-02-18 74.07 74.57 70.31 712,300 71.51 62.82
09-02-17 74.41 75.81 72.98 955,900 73.01 64.14
09-02-13 80.88 81.40 76.65 699,700 77.29 67.90
09-02-12 79.98 82.52 76.35 998,200 81.87 71.93
09-02-11 82.93 82.93 77.33 1,129,100 79.94 70.23
09-02-10 83.59 86.86 81.59 985,300 82.76 72.71
09-02-09 85.73 85.73 82.85 560,700 84.07 73.86
Date Open High Low Vol Cls adjCls
09-02-06 85.54 87.67 84.78 647,200 85.55 75.16
09-02-05 82.68 86.43 81.64 620,700 85.74 75.33
09-02-04 83.48 86.79 82.89 777,400 83.62 73.46
09-02-03 81.96 84.23 81.25 666,300 82.89 72.82
09-02-02 79.27 81.79 77.68 575,700 80.96 71.13
09-01-30 85.19 85.38 79.51 656,500 80.52 70.74
09-01-29 82.77 84.25 81.06 573,100 81.72 71.79
09-01-28 83.39 86.46 82.98 713,000 83.55 73.40
09-01-27 80.17 82.58 79.87 656,800 81.50 71.60
Date Open High Low Vol Cls adjCls
09-01-26 81.55 83.42 79.12 1,001,800 79.41 69.76
09-01-23 80.00 83.01 79.38 1,532,600 81.79 71.86
09-01-22 81.85 83.83 80.17 1,309,000 82.40 72.39
09-01-21 84.38 85.00 80.64 1,067,900 83.28 73.16
09-01-20 85.79 86.36 81.36 1,151,200 82.84 72.78
09-01-16 89.12 92.30 85.62 904,800 88.79 78.00
09-01-15 83.04 88.36 81.70 1,588,600 87.22 76.63
09-01-14 85.44 85.44 81.81 1,123,400 83.44 73.30
09-01-13 87.87 88.44 86.01 931,900 86.62 76.10
Date Open High Low Vol Cls adjCls
09-01-12 94.48 94.48 86.62 1,547,500 87.88 77.21
09-01-09 95.00 99.09 93.86 975,600 94.26 82.81
09-01-08 98.85 99.96 95.74 866,200 99.92 87.78
09-01-07 100.00 101.27 96.59 711,400 98.86 86.85
09-01-06 105.49 105.49 100.20 1,514,700 102.00 89.61
09-01-05 101.34 105.25 100.85 1,483,200 104.24 91.58
09-01-02 98.75 102.76 95.42 619,600 101.34 89.03
08-12-31 97.27 98.70 96.29 417,000 97.08 85.29
08-12-30 97.21 98.00 93.94 788,400 96.25 84.56
Date Open High Low Vol Cls adjCls
08-12-29 98.63 98.63 95.02 431,200 95.56 83.95
08-12-26 95.85 99.23 94.38 458,100 99.23 87.18
08-12-24 95.88 96.89 94.64 185,800 95.20 83.64
08-12-23 94.73 98.09 94.00 558,000 95.44 83.85
08-12-22 94.17 94.55 90.90 623,900 93.33 81.99
08-12-19 96.19 97.00 92.94 616,200 94.39 82.92
08-12-18 99.05 99.95 92.73 663,600 95.29 83.72
08-12-17 96.20 99.73 94.00 909,600 95.69 84.07
08-12-16 94.16 98.00 92.44 1,341,200 98.00 86.10
Date Open High Low Vol Cls adjCls
08-12-15 97.17 98.60 91.90 484,200 94.05 82.63
08-12-12 90.38 97.83 90.04 586,600 96.36 84.66
08-12-11 97.22 99.67 89.60 867,200 92.37 81.15
08-12-10 98.00 101.44 95.51 736,100 98.35 86.40
08-12-09 102.80 103.30 95.00 1,349,300 96.30 84.60
08-12-08 97.49 108.49 94.00 2,912,500 104.67 91.96
08-12-05 81.31 90.90 81.08 1,364,400 90.90 79.86
08-12-04 80.26 85.64 78.12 1,144,900 82.35 72.35
08-12-03 79.43 84.82 78.41 1,327,800 81.42 71.53
Date Open High Low Vol Cls adjCls
08-12-02 78.95 82.90 76.99 966,200 81.44 71.55
08-12-01 85.71 86.52 75.77 1,227,500 77.48 68.07
08-11-28 85.04 88.28 84.41 275,100 87.64 76.99
08-11-26 78.09 88.48 77.01 1,384,800 85.05 74.72
08-11-25 75.47 80.50 73.45 1,231,500 79.64 69.61
08-11-24 64.20 75.56 64.20 1,135,100 74.27 64.92
08-11-21 61.68 63.64 58.62 842,600 63.24 55.28
08-11-20 68.05 68.52 58.95 1,580,600 60.29 52.70
08-11-19 75.70 76.25 68.74 840,000 69.47 60.73
Date Open High Low Vol Cls adjCls
08-11-18 75.79 76.93 71.87 424,600 76.20 66.61
08-11-17 78.28 78.28 74.96 597,100 75.58 66.07
08-11-14 79.04 82.82 77.60 750,800 79.46 69.46
08-11-13 77.34 80.06 72.16 1,058,700 80.06 69.98
08-11-12 78.95 80.57 76.60 670,700 76.60 66.96
08-11-11 83.24 83.26 78.22 773,900 80.91 70.72
08-11-10 85.09 86.49 82.51 605,200 83.73 73.19
08-11-07 83.16 84.58 80.42 602,500 83.02 72.57
08-11-06 83.58 86.07 79.48 899,200 81.55 71.28
Date Open High Low Vol Cls adjCls
08-11-05 84.96 87.93 84.30 952,100 85.09 74.38
08-11-04 82.55 85.48 81.73 695,500 85.48 74.72
08-11-03 78.40 82.50 78.10 740,400 81.58 71.31
08-10-31 75.94 80.00 72.76 727,000 78.38 68.51
08-10-30 77.79 78.31 71.83 1,048,700 75.20 65.73
08-10-29 65.38 76.85 64.44 1,115,600 75.49 65.99
08-10-28 65.21 70.36 62.85 1,562,000 65.47 57.23
08-10-27 70.20 72.94 63.86 1,159,100 64.69 56.55
08-10-24 72.75 75.50 69.35 892,100 71.00 62.06
Date Open High Low Vol Cls adjCls
08-10-23 79.45 79.79 72.71 700,600 77.15 67.44
08-10-22 80.05 80.74 75.20 1,176,300 79.82 69.77
08-10-21 83.28 86.40 80.90 543,900 82.37 72.00
08-10-20 81.40 85.00 80.18 648,800 84.63 73.98
08-10-17 77.13 82.74 75.93 898,700 80.12 70.03
08-10-16 77.03 79.78 74.90 371,100 79.50 69.49
08-10-15 85.36 85.61 76.00 443,200 76.83 67.16
08-10-14 91.00 91.00 84.33 554,200 85.13 74.41
08-10-13 84.96 87.16 81.01 220,500 86.68 75.77
Date Open High Low Vol Cls adjCls
08-10-10 74.03 86.45 70.95 1,532,600 80.94 70.75
08-10-09 80.44 82.40 72.51 913,400 76.15 66.56
08-10-08 75.99 82.05 72.29 1,934,600 79.50 69.49
08-10-07 84.00 84.01 77.62 1,975,400 77.62 67.85
08-10-06 84.60 85.00 75.41 2,635,800 82.25 71.90
08-10-03 98.53 98.94 86.99 1,454,000 87.10 76.14
08-10-02 105.08 105.91 95.25 992,700 96.59 84.43
08-10-01 110.93 110.93 104.90 623,500 105.88 92.55
08-09-30 108.88 111.98 105.80 500,200 111.98 97.88
Date Open High Low Vol Cls adjCls
08-09-29 111.78 113.40 103.33 650,800 106.26 92.88
08-09-26 114.55 114.55 111.50 244,300 113.90 99.56
08-09-25 112.48 117.55 111.77 482,500 116.60 101.92
08-09-24 109.45 115.62 107.45 543,500 113.70 99.39
08-09-23 109.00 109.59 105.02 664,800 109.00 95.28
08-09-22 117.88 120.00 106.70 678,500 107.14 93.65
08-09-19 119.01 124.97 115.51 1,334,600 117.53 102.74
08-09-18 109.25 116.99 105.49 1,648,700 115.92 101.33
08-09-17 105.31 108.29 100.16 2,195,200 105.18 91.94
Date Open High Low Vol Cls adjCls
08-09-16 101.00 108.77 101.00 1,066,500 108.45 94.80
08-09-15 106.60 110.53 103.06 722,800 103.36 90.35
08-09-12 111.31 111.95 109.44 626,500 111.01 97.04
08-09-11 108.86 112.27 106.59 413,400 112.27 98.14
08-09-10 109.72 113.22 108.13 576,400 110.47 96.56
08-09-09 119.97 120.65 110.72 1,121,900 111.55 97.51
08-09-08 121.64 122.02 117.04 1,037,300 120.42 105.26
08-09-05 110.40 115.78 106.92 722,700 114.99 100.51
08-09-04 115.00 116.33 110.73 734,700 111.44 97.41
Date Open High Low Vol Cls adjCls
08-09-03 113.08 118.23 112.94 407,000 116.51 101.84
08-09-02 115.89 116.90 111.16 430,600 112.89 98.68
08-08-29 118.04 118.04 112.90 573,300 112.90 98.69
08-08-28 113.46 116.25 111.69 433,500 116.17 101.55
08-08-27 107.60 113.17 107.19 426,800 112.97 98.75
08-08-26 108.60 108.80 105.99 455,000 108.24 94.26
08-08-25 108.46 109.58 106.10 335,200 107.54 93.66
08-08-22 104.10 110.55 103.85 435,800 109.60 95.45
08-08-21 102.54 103.37 100.95 394,600 103.37 90.02
Date Open High Low Vol Cls adjCls
08-08-20 102.87 104.31 101.50 540,600 102.27 89.07
08-08-19 106.99 106.99 101.16 842,600 101.62 88.50
08-08-18 111.00 112.63 107.01 633,400 107.40 93.53
08-08-15 108.19 112.91 106.77 582,200 110.00 95.80
08-08-14 103.34 107.68 102.71 394,400 106.53 92.78
08-08-13 103.74 104.33 101.80 321,500 103.73 90.34
08-08-12 105.29 105.59 102.44 338,900 103.94 90.52
08-08-11 105.11 109.49 103.00 583,500 103.60 90.22
08-08-08 103.21 107.22 102.55 426,400 104.85 91.31
Date Open High Low Vol Cls adjCls
08-08-07 99.88 105.78 98.10 1,812,500 103.11 89.80
08-08-06 100.75 110.06 99.70 1,627,800 108.85 94.80
08-08-05 103.10 105.00 101.39 713,400 104.96 91.41
08-08-04 101.91 103.82 100.24 452,100 101.81 88.67
08-08-01 107.67 107.67 100.03 519,300 101.70 88.57
08-07-31 107.38 115.80 104.97 545,000 104.97 91.42
08-07-30 104.50 110.00 102.18 322,800 108.12 94.16
08-07-29 97.50 104.85 97.50 370,600 104.44 90.96
08-07-28 99.73 100.45 96.12 221,500 96.54 84.08
Date Open High Low Vol Cls adjCls
08-07-25 104.01 104.47 99.16 317,900 100.37 87.41
08-07-24 105.82 107.21 103.03 436,300 103.57 90.20
08-07-23 104.55 108.08 103.24 597,700 106.64 92.87
08-07-22 99.95 105.38 99.73 534,900 104.48 90.99
08-07-21 102.29 108.54 100.13 482,000 100.40 87.44
08-07-18 108.03 110.64 101.55 788,900 102.54 89.30
08-07-17 102.72 110.76 98.04 979,000 108.10 94.14
08-07-16 96.08 102.04 92.90 521,200 100.78 87.77
08-07-15 92.62 98.56 90.05 1,081,100 95.40 83.08
Date Open High Low Vol Cls adjCls
08-07-14 92.23 95.79 91.97 790,500 93.28 81.24
08-07-11 94.65 95.13 90.38 513,600 91.75 79.90
08-07-10 96.17 97.34 92.39 1,091,800 95.21 82.92
08-07-09 94.25 97.50 94.00 412,600 96.46 84.01
08-07-08 92.49 94.00 90.37 702,600 93.63 81.54
08-07-07 97.97 97.97 91.62 393,500 92.39 80.46
08-07-03 95.35 97.57 94.89 509,200 95.80 83.43
08-07-02 98.10 98.48 94.60 1,320,900 94.92 82.66
08-07-01 102.27 102.27 97.00 1,358,100 98.76 86.01
Date Open High Low Vol Cls adjCls
08-06-30 105.48 106.27 102.16 1,010,600 103.59 90.22
08-06-27 105.00 106.95 104.50 441,900 105.90 92.23
08-06-26 103.23 105.89 103.23 572,800 105.00 91.44
08-06-25 105.64 106.39 104.67 506,600 105.01 91.45
08-06-24 103.60 107.18 103.06 263,300 105.49 91.87
08-06-23 105.92 106.03 103.50 412,600 103.91 90.49
08-06-20 108.81 109.10 105.54 524,300 105.64 92.00
08-06-19 111.15 111.55 109.24 288,300 109.66 95.50
08-06-18 111.45 112.15 110.01 270,300 111.29 96.92
Date Open High Low Vol Cls adjCls
08-06-17 114.10 114.18 109.77 513,500 111.79 97.36
08-06-16 112.87 113.59 111.33 293,900 113.45 98.80
08-06-13 112.55 113.86 112.30 226,100 113.44 98.79
08-06-12 113.03 114.45 111.04 458,800 111.52 97.12
08-06-11 114.90 115.40 111.59 548,900 112.05 97.58
08-06-10 112.45 115.35 111.87 491,900 114.72 99.91
08-06-09 113.42 115.07 112.98 523,900 113.61 98.94
08-06-06 114.31 115.54 112.17 530,400 112.85 98.28
08-06-05 114.73 117.58 113.81 723,800 115.33 100.44
Date Open High Low Vol Cls adjCls
08-06-04 115.86 117.51 114.50 430,800 114.92 100.08
08-06-03 116.43 118.10 114.95 494,100 116.50 101.46
08-06-02 116.25 118.41 115.43 699,600 115.97 101.00
08-05-30 117.04 117.34 115.25 598,200 116.69 101.62
08-05-29 117.75 118.61 116.32 639,800 117.39 101.93
08-05-28 118.24 118.91 115.96 417,200 117.77 102.26
08-05-27 116.58 118.26 115.64 394,600 118.15 102.59
08-05-23 117.18 117.86 114.88 539,900 116.05 100.77
08-05-22 120.31 120.55 117.25 446,900 117.79 102.28
Date Open High Low Vol Cls adjCls
08-05-21 122.98 123.48 120.13 473,000 120.35 104.50
08-05-20 121.23 122.19 119.25 419,600 122.09 106.01
08-05-19 120.94 125.19 119.75 863,200 121.91 105.86
08-05-16 120.48 121.94 118.57 589,700 119.97 104.17
08-05-15 116.97 121.19 116.31 1,010,200 119.06 103.38
08-05-14 116.10 117.80 115.44 890,400 116.25 100.94
08-05-13 113.92 116.55 112.54 513,800 115.62 100.40
08-05-12 109.09 114.02 108.67 677,900 114.00 98.99
08-05-09 108.10 109.31 107.72 205,600 109.06 94.70
Date Open High Low Vol Cls adjCls
08-05-08 108.73 109.52 108.00 323,100 108.94 94.60
08-05-07 108.00 112.75 108.00 677,900 108.10 93.87
08-05-06 109.42 114.45 108.13 1,726,100 112.00 97.25
08-05-05 111.97 112.98 110.39 566,700 111.96 97.22
08-05-02 112.49 113.87 111.08 713,800 112.00 97.25
08-05-01 109.42 111.68 108.53 607,600 111.32 96.66
08-04-30 109.61 112.62 109.38 510,700 109.38 94.98
08-04-29 109.90 110.82 108.21 385,200 109.16 94.79
08-04-28 107.02 112.12 104.67 761,300 110.42 95.88
Date Open High Low Vol Cls adjCls
08-04-25 108.00 108.03 104.51 204,300 107.02 92.93
08-04-24 106.39 107.14 102.87 419,100 106.30 92.30
08-04-23 110.80 110.98 105.44 848,200 106.08 92.11
08-04-22 112.45 112.80 109.28 360,300 110.30 95.78
08-04-21 113.55 115.09 111.29 365,400 112.88 98.02
08-04-18 113.99 115.46 113.71 486,400 114.21 99.17
08-04-17 110.65 113.09 109.61 908,200 112.31 97.52
08-04-16 109.20 111.53 108.77 456,300 110.86 96.26
08-04-15 106.50 109.09 105.67 732,600 108.01 93.79
Date Open High Low Vol Cls adjCls
08-04-14 104.84 105.78 103.19 436,900 105.18 91.33
08-04-11 105.61 107.12 104.71 439,900 105.79 91.86
08-04-10 105.95 106.82 104.37 696,500 106.51 92.49
08-04-09 108.20 109.13 105.78 417,300 106.15 92.17
08-04-08 108.72 109.38 106.84 794,900 107.87 93.67
08-04-07 108.98 111.70 107.10 605,700 109.72 95.27
08-04-04 108.59 109.21 107.03 292,300 108.14 93.90
08-04-03 108.66 109.40 106.96 400,500 108.35 94.08
08-04-02 112.92 112.92 109.08 511,300 109.60 95.17
Date Open High Low Vol Cls adjCls
08-04-01 105.67 112.43 105.67 955,800 112.13 97.37
08-03-31 106.00 107.15 105.00 425,200 106.17 92.19
08-03-28 108.32 109.49 105.85 287,800 106.34 92.34
08-03-27 109.76 111.36 107.19 676,400 107.88 93.68
08-03-26 110.70 110.70 107.79 446,300 108.57 94.27
08-03-25 112.84 113.22 110.35 738,500 110.95 96.34
08-03-24 108.82 114.79 108.59 942,800 112.58 97.76
08-03-20 107.79 109.68 106.23 1,211,100 108.68 94.37
08-03-19 110.16 112.95 106.20 1,535,600 107.90 93.69
Date Open High Low Vol Cls adjCls
08-03-18 109.83 110.49 106.47 946,100 109.83 95.37
08-03-17 103.70 107.54 100.47 1,204,200 106.14 92.16
08-03-14 109.93 112.30 101.78 1,376,700 106.17 92.19
08-03-13 103.19 110.01 99.01 1,554,600 108.81 94.48
08-03-12 99.51 106.44 97.56 1,228,200 104.26 90.53
08-03-11 100.65 100.65 95.02 678,900 99.64 86.52
08-03-10 99.23 99.65 95.42 519,700 95.67 83.07
08-03-07 98.06 101.88 98.06 797,200 99.28 86.21
08-03-06 102.41 103.35 98.93 973,300 99.05 86.01
Date Open High Low Vol Cls adjCls
08-03-05 103.00 104.80 101.12 745,000 103.17 89.59
08-03-04 103.69 105.10 101.86 836,800 102.76 89.23
08-03-03 107.40 107.79 103.51 825,600 104.49 90.73
08-02-29 109.36 110.14 106.77 593,300 107.60 93.43
08-02-28 111.94 112.54 110.23 488,800 110.74 96.16
08-02-27 113.79 115.84 110.39 556,100 112.31 97.52
08-02-26 111.15 115.54 110.29 650,000 114.67 99.27
08-02-25 109.35 111.70 107.70 608,900 111.32 96.37
08-02-22 109.41 109.70 106.63 635,200 109.22 94.55
Date Open High Low Vol Cls adjCls
08-02-21 110.02 110.87 108.00 574,800 108.88 94.26
08-02-20 107.00 109.77 106.01 531,800 109.59 94.87
08-02-19 108.44 109.42 106.69 566,900 107.64 93.19
08-02-15 106.01 107.83 105.44 485,900 107.02 92.65
08-02-14 107.68 107.94 105.83 566,100 106.75 92.42
08-02-13 106.31 108.63 105.44 540,800 108.43 93.87
08-02-12 107.70 108.28 104.33 633,300 105.65 91.46
08-02-11 105.71 107.40 104.08 953,200 106.87 92.52
08-02-08 106.09 107.82 105.08 782,900 106.15 91.90
Date Open High Low Vol Cls adjCls
08-02-07 106.50 108.32 105.17 941,100 106.38 92.09
08-02-06 106.01 110.93 105.24 1,092,400 106.17 91.91
08-02-05 106.78 113.00 104.06 2,794,800 106.02 91.78
08-02-04 120.91 121.41 116.96 920,400 118.12 102.26
08-02-01 120.83 123.00 116.98 1,489,300 119.78 103.70
08-01-31 109.50 125.30 107.95 2,280,800 123.28 106.73
08-01-30 114.70 116.40 111.32 857,300 111.57 96.59
08-01-29 113.14 117.42 109.52 970,000 114.80 99.38
08-01-28 109.19 111.76 107.48 767,600 111.45 96.48
Date Open High Low Vol Cls adjCls
08-01-25 112.28 113.90 108.92 638,700 109.41 94.72
08-01-24 110.78 116.06 108.21 1,599,400 110.77 95.90
08-01-23 105.03 110.43 101.05 1,647,700 110.19 95.39
08-01-22 100.42 108.49 99.00 1,081,700 108.15 93.63
08-01-18 104.91 107.18 102.17 682,300 104.42 90.40
08-01-17 108.75 110.31 103.97 746,700 104.31 90.30
08-01-16 108.29 109.69 105.55 1,182,200 107.43 93.00
08-01-15 109.72 110.76 106.04 1,086,000 108.47 93.90
08-01-14 114.63 114.64 109.78 1,137,100 111.13 96.21
Date Open High Low Vol Cls adjCls
08-01-11 112.52 115.42 109.44 598,200 114.00 98.69
08-01-10 112.95 115.75 110.50 1,485,600 113.68 98.41
08-01-09 110.00 114.08 106.77 1,623,000 113.33 98.11
08-01-08 115.00 116.00 109.57 1,239,600 110.00 95.23
08-01-07 120.33 121.07 114.58 1,087,000 115.25 99.77
08-01-04 123.04 123.29 118.68 1,258,300 119.37 103.34
08-01-03 127.56 127.56 124.10 589,300 124.46 107.75
08-01-02 132.54 132.54 125.83 657,700 127.14 110.07
07-12-31 132.72 134.33 132.26 358,900 132.60 114.79
Date Open High Low Vol Cls adjCls
07-12-28 131.86 134.68 131.33 240,600 133.12 115.24
07-12-27 134.08 134.49 131.24 274,600 131.86 114.15
07-12-26 134.78 135.83 133.43 254,300 135.12 116.98
07-12-24 132.56 136.57 132.56 214,400 135.30 117.13
07-12-21 133.08 134.78 131.57 370,800 132.63 114.82
07-12-20 130.91 132.15 129.45 366,100 131.67 113.99
07-12-19 131.39 132.70 129.26 366,200 130.31 112.81
07-12-18 129.62 133.22 128.37 668,600 132.22 114.46
07-12-17 129.54 130.30 128.29 451,600 128.59 111.32
Date Open High Low Vol Cls adjCls
07-12-14 132.99 132.99 130.00 368,900 130.14 112.66
07-12-13 133.72 134.30 131.46 368,700 134.07 116.07
07-12-12 137.70 138.00 133.03 307,200 134.60 116.53
07-12-11 139.82 142.71 132.86 746,300 133.83 115.86
07-12-10 133.42 140.00 132.61 659,900 139.20 120.51
07-12-07 134.77 135.86 133.02 406,200 133.75 115.79
07-12-06 132.66 135.92 132.06 512,200 135.42 117.24
07-12-05 131.96 134.14 131.83 281,600 132.21 114.46
07-12-04 133.12 134.78 130.23 859,100 130.57 113.04
Date Open High Low Vol Cls adjCls
07-12-03 134.71 135.67 133.46 999,700 134.01 116.01
07-11-30 132.30 138.60 131.00 2,233,600 134.55 116.48
07-11-29 129.02 131.21 127.09 2,730,000 129.86 112.42
07-11-28 121.58 130.50 121.26 1,344,900 129.78 112.35
07-11-27 122.48 123.87 118.88 1,101,400 120.90 104.37
07-11-26 121.62 125.99 121.01 1,029,600 122.16 105.45
07-11-23 120.69 123.97 119.29 549,000 121.91 105.24
07-11-21 117.60 120.85 115.70 1,251,000 120.20 103.76
07-11-20 116.27 119.58 116.00 819,700 118.64 102.42
Date Open High Low Vol Cls adjCls
07-11-19 120.77 120.77 114.40 1,062,000 116.45 100.52
07-11-16 120.35 123.70 118.09 1,017,400 120.78 104.26
07-11-15 121.94 123.59 119.36 476,700 120.00 103.59
07-11-14 123.79 126.28 122.43 360,400 122.80 106.01
07-11-13 119.73 123.20 119.73 463,800 122.89 106.08
07-11-12 120.50 123.76 118.53 687,500 118.75 102.51
07-11-09 121.67 122.78 119.99 613,200 121.02 104.47
07-11-08 121.61 123.35 119.73 767,300 123.32 106.46
07-11-07 123.68 124.85 120.16 636,100 120.56 104.07
Date Open High Low Vol Cls adjCls
07-11-06 121.83 126.31 121.16 635,400 125.92 108.70
07-11-05 123.70 123.93 119.98 832,500 121.50 104.88
07-11-02 125.17 125.17 120.30 651,800 124.41 107.40
07-11-01 127.68 128.01 123.34 800,600 124.11 107.14
07-10-31 128.15 130.86 126.63 892,200 129.35 111.66
07-10-30 118.52 130.92 118.52 1,956,500 129.84 112.08
07-10-29 125.06 126.71 122.55 908,500 123.39 106.52
07-10-26 126.08 126.68 123.69 508,300 124.82 107.75
07-10-25 125.67 126.90 122.37 943,300 124.25 107.26
Date Open High Low Vol Cls adjCls
07-10-24 124.82 126.77 124.00 726,400 125.75 108.55
07-10-23 127.57 128.64 124.50 662,800 126.53 109.23
07-10-22 123.62 127.25 121.80 822,900 126.66 109.34
07-10-19 127.97 128.00 123.65 876,700 125.19 108.07
07-10-18 128.00 128.66 126.11 681,100 127.97 110.47
07-10-17 132.65 132.65 127.38 790,500 128.59 111.00
07-10-16 134.00 136.51 131.47 718,200 131.64 113.64
07-10-15 139.33 140.56 136.50 774,500 137.37 118.58
07-10-12 135.70 140.22 134.12 1,170,300 139.33 120.28
Date Open High Low Vol Cls adjCls
07-10-11 137.46 138.34 134.13 914,600 135.80 117.23
07-10-10 137.76 138.34 134.20 507,900 136.56 117.88
07-10-09 141.69 141.73 137.06 1,211,500 138.26 119.35
07-10-08 142.08 143.29 140.80 600,600 141.50 122.15
07-10-05 141.61 144.00 140.85 710,300 142.61 123.11
07-10-04 142.30 143.22 137.95 1,038,900 141.18 121.87
07-10-03 140.44 144.28 139.14 778,100 141.50 122.15
07-10-02 137.25 141.33 136.92 544,200 141.31 121.99
07-10-01 134.10 138.32 133.63 717,300 137.47 118.67
Date Open High Low Vol Cls adjCls
07-09-28 135.09 136.00 131.44 826,600 133.55 115.29
07-09-27 126.72 135.97 126.44 1,958,400 134.66 116.24
07-09-26 130.72 130.72 125.50 1,338,800 126.99 109.62
07-09-25 132.04 132.19 129.52 1,254,200 130.58 112.72
07-09-24 133.64 134.23 132.00 687,600 133.16 114.95
07-09-21 134.16 134.84 132.76 651,200 134.10 115.76
07-09-20 135.05 135.13 131.91 853,400 132.88 114.71
07-09-19 135.48 137.65 133.89 1,001,800 135.21 116.72
07-09-18 132.75 134.84 129.54 1,508,800 134.26 115.90
Date Open High Low Vol Cls adjCls
07-09-17 134.50 134.88 130.50 1,174,100 131.81 113.78
07-09-14 131.65 135.87 130.89 789,600 135.20 116.71
07-09-13 133.33 133.57 131.50 1,134,000 132.57 114.44
07-09-12 131.00 132.95 130.28 996,800 131.99 113.94
07-09-11 128.50 131.35 128.38 707,700 131.35 113.39
07-09-10 131.45 132.60 125.16 1,104,000 127.60 110.15
07-09-07 131.30 131.56 127.44 790,600 130.57 112.71
07-09-06 133.16 133.20 131.01 374,200 133.20 114.98
07-09-05 134.00 134.62 131.09 564,400 132.18 114.10
Date Open High Low Vol Cls adjCls
07-09-04 135.00 135.43 133.24 494,900 134.72 116.30
07-08-31 135.00 136.90 133.20 464,000 135.00 116.54
07-08-30 130.98 133.75 130.61 461,300 131.85 113.82
07-08-29 129.90 132.09 128.25 550,900 131.74 113.72
07-08-28 131.00 131.68 128.01 600,000 128.85 110.93
07-08-27 134.34 135.00 131.00 599,800 131.00 112.78
07-08-24 131.19 134.85 130.74 425,000 134.34 115.66
07-08-23 134.15 134.15 129.44 544,200 131.18 112.94
07-08-22 127.11 134.59 127.11 1,415,500 132.33 113.93
Date Open High Low Vol Cls adjCls
07-08-21 126.20 127.17 123.81 833,000 126.56 108.96
07-08-20 124.81 128.01 123.78 2,009,900 126.80 109.17
07-08-17 128.61 134.76 122.52 1,235,800 125.42 107.98
07-08-16 125.50 125.50 116.52 2,297,600 124.62 107.29
07-08-15 126.72 129.78 124.83 2,594,700 125.88 108.37
07-08-14 132.84 132.84 126.20 1,796,900 127.00 109.34
07-08-13 136.63 139.30 130.14 825,800 131.32 113.06
07-08-10 128.30 135.37 126.01 884,600 133.23 114.70
07-08-09 130.25 137.98 127.09 937,800 130.87 112.67
Date Open High Low Vol Cls adjCls
07-08-08 128.55 138.48 128.55 1,968,500 133.59 115.01
07-08-07 126.00 135.64 124.36 1,950,700 127.50 109.77
07-08-06 129.49 130.47 125.98 1,277,300 130.20 112.09
07-08-03 131.99 132.00 127.45 1,331,500 127.77 110.00
07-08-02 135.80 137.61 131.60 1,595,800 132.37 113.96
07-08-01 137.00 138.79 131.99 2,260,200 135.61 116.75
07-07-31 139.40 143.00 137.00 777,500 137.00 117.95
07-07-30 136.99 139.66 135.55 699,100 138.18 118.96
07-07-27 137.18 139.53 135.10 1,348,700 137.10 118.03
Date Open High Low Vol Cls adjCls
07-07-26 139.09 141.32 135.14 1,814,400 137.94 118.76
07-07-25 144.50 145.68 139.16 1,312,500 142.20 122.42
07-07-24 144.67 146.22 143.64 1,007,300 144.20 124.15
07-07-23 148.57 148.96 145.11 872,300 146.53 126.15
07-07-20 152.43 152.45 145.27 1,527,000 147.64 127.11
07-07-19 156.08 157.73 151.43 1,639,500 152.69 131.46
07-07-18 159.00 161.05 157.62 527,400 159.00 136.89
07-07-17 161.18 161.98 159.62 348,600 160.01 137.76
07-07-16 163.31 164.59 159.93 378,100 160.36 138.06
Date Open High Low Vol Cls adjCls
07-07-13 160.02 163.98 159.41 407,300 163.50 140.76
07-07-12 158.51 161.99 157.35 793,300 160.62 138.28
07-07-11 154.43 156.78 153.60 1,233,000 156.78 134.98
07-07-10 159.92 159.93 153.98 1,192,100 154.13 132.70
07-07-09 162.48 163.25 159.85 855,700 160.58 138.25
07-07-06 162.92 164.31 160.59 804,600 161.83 139.33
07-07-05 162.90 164.45 161.66 383,200 163.24 140.54
07-07-03 164.80 165.45 162.00 263,200 162.26 139.70
07-07-02 162.09 165.97 161.34 631,900 164.80 141.88
Date Open High Low Vol Cls adjCls
07-06-29 162.03 163.22 160.82 506,400 162.02 139.49
07-06-28 159.98 162.42 159.98 492,800 161.31 138.88
07-06-27 160.79 161.13 156.55 918,500 160.67 138.33
07-06-26 164.52 165.98 161.27 761,100 161.68 139.20
07-06-25 167.07 169.33 163.62 563,200 164.43 141.56
07-06-22 168.78 170.25 166.02 695,100 167.06 143.83
07-06-21 166.50 169.55 165.96 566,000 168.77 145.30
07-06-20 168.31 170.00 166.85 567,100 166.85 143.65
07-06-19 168.15 169.74 165.14 1,285,400 168.06 144.69
Date Open High Low Vol Cls adjCls
07-06-18 166.17 169.48 165.11 1,057,700 167.55 144.25
07-06-15 162.75 165.63 162.75 722,000 165.10 142.14
07-06-14 159.79 163.22 159.79 519,700 161.85 139.34
07-06-13 158.24 162.67 158.10 927,100 161.26 138.83
07-06-12 158.33 159.41 155.41 517,000 157.18 135.32
07-06-11 156.97 159.87 155.38 1,057,200 158.73 136.66
07-06-08 153.17 157.33 152.44 614,700 157.05 135.21
07-06-07 155.37 156.32 151.49 1,321,600 153.17 131.87
07-06-06 158.73 159.15 155.60 803,800 155.89 134.21
Date Open High Low Vol Cls adjCls
07-06-05 158.09 160.15 156.56 609,400 159.93 137.69
07-06-04 158.12 158.48 155.35 774,300 158.01 136.04
07-06-01 157.13 159.36 156.32 989,200 158.28 136.27
07-05-31 156.57 157.98 154.10 865,300 155.44 133.82
07-05-30 152.16 156.06 151.70 982,200 155.98 134.29
07-05-29 151.42 153.77 150.87 534,800 152.63 131.17
07-05-25 149.49 151.44 148.87 337,300 150.81 129.60
07-05-24 149.27 152.90 148.05 712,400 148.37 127.51
07-05-23 152.27 154.49 149.55 623,800 149.88 128.80
Date Open High Low Vol Cls adjCls
07-05-22 146.39 152.10 146.03 1,148,000 151.92 130.56
07-05-21 143.24 146.24 143.24 1,038,700 145.77 125.27
07-05-18 143.03 144.12 142.48 551,400 143.36 123.20
07-05-17 141.36 143.78 139.74 580,400 142.36 122.34
07-05-16 141.11 142.59 139.18 776,100 141.58 121.67
07-05-15 142.26 144.19 139.35 962,700 140.02 120.33
07-05-14 142.59 143.34 141.03 711,500 142.04 122.07
07-05-11 143.57 144.40 141.00 1,019,200 142.57 122.52
07-05-10 147.39 147.96 142.51 906,700 142.84 122.75
Date Open High Low Vol Cls adjCls
07-05-09 148.93 148.93 147.21 714,300 147.98 127.17
07-05-08 146.26 149.80 143.82 1,175,400 148.20 127.36
07-05-07 150.48 150.59 149.10 938,200 150.11 129.00
07-05-04 151.73 152.17 149.14 653,500 149.32 128.32
07-05-03 144.72 154.51 144.34 1,295,300 150.91 129.69
07-05-02 142.67 145.78 142.67 792,000 144.45 124.14
07-05-01 144.57 144.58 140.50 1,262,400 142.49 122.45
07-04-30 146.60 151.47 145.73 1,430,400 145.82 125.32
07-04-27 144.89 147.75 144.61 683,800 146.59 125.98
Date Open High Low Vol Cls adjCls
07-04-26 143.35 145.64 143.09 608,000 145.11 124.71
07-04-25 142.72 143.81 141.00 500,300 143.43 123.26
07-04-24 141.75 142.29 139.50 538,900 141.88 121.93
07-04-23 137.73 142.43 137.73 983,900 141.22 121.36
07-04-20 138.00 139.96 136.25 1,664,200 138.20 118.77
07-04-19 132.93 133.24 131.64 853,000 133.09 114.38
07-04-18 133.75 134.04 131.87 958,100 132.92 114.23
07-04-17 135.38 135.83 133.37 733,200 134.18 115.31
07-04-16 135.50 136.34 134.09 958,600 135.04 116.05
Date Open High Low Vol Cls adjCls
07-04-13 136.32 137.11 134.56 668,800 135.31 116.28
07-04-12 135.95 137.32 135.42 719,600 136.31 117.14
07-04-11 137.58 137.70 135.57 669,200 136.49 117.30
07-04-10 138.68 140.61 137.31 603,400 137.58 118.23
07-04-09 138.52 140.00 138.51 303,600 138.68 119.18
07-04-05 137.99 138.76 137.79 463,500 138.23 118.79
07-04-04 137.73 138.87 136.91 347,200 137.87 118.48
07-04-03 136.75 138.40 136.49 323,100 137.49 118.16
07-04-02 135.26 136.81 135.26 537,300 135.75 116.66
Date Open High Low Vol Cls adjCls
07-03-30 136.61 136.61 134.50 443,500 135.20 116.19
07-03-29 135.40 137.27 134.50 628,000 136.14 117.00
07-03-28 134.20 135.51 133.24 672,100 134.87 115.91
07-03-27 135.01 135.62 133.69 593,800 134.88 115.91
07-03-26 133.82 135.12 132.53 2,286,400 135.01 116.03
07-03-23 134.90 135.00 133.50 576,500 133.82 115.00
07-03-22 134.22 134.92 132.81 719,000 134.79 115.84
07-03-21 129.48 134.42 128.60 993,200 133.93 115.10
07-03-20 126.96 129.63 126.46 480,600 129.48 111.27
Date Open High Low Vol Cls adjCls
07-03-19 126.60 127.35 126.30 506,900 126.88 109.04
07-03-16 127.25 128.35 125.02 553,900 125.61 107.95
07-03-15 125.16 127.77 125.16 482,000 126.97 109.12
07-03-14 123.70 125.65 122.35 1,136,400 125.51 107.86
07-03-13 127.44 127.44 123.01 783,800 123.15 105.83
07-03-12 128.57 129.00 126.92 585,000 127.68 109.73
07-03-09 129.74 129.74 127.17 529,700 129.09 110.94
07-03-08 126.65 129.40 126.32 558,900 128.40 110.34
07-03-07 122.17 127.53 121.58 877,100 125.34 107.72
Date Open High Low Vol Cls adjCls
07-03-06 123.00 125.03 122.29 794,400 122.68 105.43
07-03-05 122.30 124.34 121.36 804,600 121.56 104.47
07-03-02 124.57 126.22 124.00 649,700 124.79 107.24
07-03-01 122.24 126.61 118.85 1,037,900 125.42 107.78
07-02-28 126.40 126.43 123.09 1,069,200 125.32 107.70
07-02-27 126.01 128.50 124.50 1,450,700 125.55 107.90
07-02-26 132.00 132.95 131.47 655,300 132.07 113.26
07-02-23 132.40 132.41 131.41 410,400 131.82 113.05
07-02-22 133.05 134.30 131.89 648,600 132.40 113.55
Date Open High Low Vol Cls adjCls
07-02-21 129.51 133.23 128.18 1,040,500 132.93 114.00
07-02-20 130.90 133.02 129.23 1,347,500 129.60 111.14
07-02-16 126.78 126.99 124.50 477,900 126.40 108.40
07-02-15 128.16 128.34 126.25 397,100 126.68 108.64
07-02-14 125.37 128.94 123.51 1,118,400 128.16 109.91
07-02-13 121.00 125.50 121.00 997,900 124.59 106.85
07-02-12 122.42 122.49 118.31 815,400 120.31 103.18
07-02-09 123.85 127.22 121.04 1,054,100 122.42 104.99
07-02-08 116.50 124.80 114.62 2,334,300 123.85 106.21
Date Open High Low Vol Cls adjCls
07-02-07 118.81 119.00 117.81 539,800 118.25 101.41
07-02-06 118.28 118.94 118.03 299,300 118.56 101.68
07-02-05 117.73 119.52 117.39 432,700 118.34 101.49
07-02-02 118.10 118.88 117.25 938,800 117.72 100.96
07-02-01 116.65 117.63 116.50 982,800 117.56 100.82
07-01-31 114.00 115.76 113.86 1,034,500 115.42 98.98
07-01-30 113.89 114.20 113.17 469,700 114.20 97.94
07-01-29 112.92 113.41 112.73 424,800 113.40 97.25
07-01-26 112.17 112.95 111.42 294,600 112.92 96.84
Date Open High Low Vol Cls adjCls
07-01-25 113.40 113.64 111.72 431,900 111.92 95.98
07-01-24 113.00 113.46 111.75 514,600 113.39 97.24
07-01-23 110.28 113.39 110.28 638,600 112.95 96.87
07-01-22 110.81 111.17 110.04 461,900 110.35 94.64
07-01-19 110.60 111.87 110.25 966,000 110.90 95.11
07-01-18 112.30 112.63 110.25 678,900 110.65 94.89
07-01-17 112.09 113.07 111.41 720,900 112.15 96.18
07-01-16 108.38 112.33 107.24 1,386,400 112.09 96.13
07-01-12 106.42 108.45 105.80 593,600 108.23 92.82
Date Open High Low Vol Cls adjCls
07-01-11 101.80 106.85 101.78 1,011,800 106.42 91.27
07-01-10 100.00 100.93 99.00 379,800 100.83 86.47
07-01-09 99.93 100.59 99.41 846,900 100.24 85.97
07-01-08 100.71 100.72 99.57 789,800 99.93 85.70
07-01-05 101.20 102.37 98.91 517,800 100.82 86.46
07-01-04 103.33 103.33 102.34 455,200 102.79 88.15
07-01-03 104.75 105.90 102.42 671,900 103.33 88.62
06-12-29 104.66 105.02 103.84 218,400 103.91 89.11
06-12-28 105.71 106.28 104.08 378,300 104.66 89.76
Date Open High Low Vol Cls adjCls
06-12-27 102.80 105.89 102.79 446,400 105.71 90.66
06-12-26 102.02 102.98 101.82 437,000 102.60 87.99
06-12-22 103.20 103.30 101.89 290,700 102.02 87.49
06-12-21 104.21 104.31 102.65 602,100 103.07 88.39
06-12-20 102.76 104.70 102.57 680,900 104.20 89.36
06-12-19 101.72 103.30 100.64 453,500 103.01 88.34
06-12-18 100.51 102.25 100.50 471,200 101.82 87.32
06-12-15 100.89 101.55 99.73 439,500 100.52 86.21
06-12-14 100.67 101.50 100.10 346,800 100.75 86.40
Date Open High Low Vol Cls adjCls
06-12-13 100.70 101.65 100.22 720,200 100.71 86.37
06-12-12 100.89 101.92 98.40 1,424,300 99.39 85.24
06-12-11 101.42 102.48 100.55 1,233,700 100.75 86.40
06-12-08 102.52 103.23 101.24 445,800 101.41 86.97
06-12-07 103.02 103.26 101.56 708,500 102.52 87.92
06-12-06 102.51 103.99 102.34 613,400 103.12 88.44
06-12-05 100.80 102.85 100.30 1,056,000 102.50 87.90
06-12-04 99.06 100.62 98.64 833,200 100.44 86.14
06-12-01 99.00 99.67 98.00 964,400 99.03 84.93
Date Open High Low Vol Cls adjCls
06-11-30 97.45 99.80 97.28 1,361,900 99.31 85.17
06-11-29 94.76 97.38 94.53 876,600 97.30 83.44
06-11-28 94.31 94.52 93.26 1,078,400 94.51 80.82
06-11-27 96.21 96.22 94.00 690,900 94.38 80.70
06-11-24 95.57 96.34 94.91 196,200 96.25 82.30
06-11-22 94.91 95.90 94.49 458,300 95.90 82.00
06-11-21 93.57 95.10 93.50 478,200 94.91 81.16
06-11-20 94.10 94.14 91.94 1,008,300 93.57 80.01
06-11-17 96.07 96.12 94.51 815,000 94.96 81.20
Date Open High Low Vol Cls adjCls
06-11-16 97.30 98.00 95.80 769,600 96.15 82.22
06-11-15 96.61 97.30 96.22 750,300 97.23 83.14
06-11-14 95.30 96.92 94.34 1,312,600 96.60 82.60
06-11-13 94.26 95.16 93.51 651,500 95.10 81.32
06-11-10 94.80 94.86 92.84 955,500 94.51 80.82
06-11-09 92.80 96.43 91.10 1,921,800 94.70 80.98
06-11-08 90.30 93.09 89.25 1,093,300 92.39 79.00
06-11-07 90.19 91.50 90.00 841,800 90.40 77.30
06-11-06 89.09 90.34 88.22 494,300 90.18 77.11
Date Open High Low Vol Cls adjCls
06-11-03 88.82 89.31 87.90 936,100 88.45 75.63
06-11-02 87.81 88.80 86.89 709,800 88.04 75.28
06-11-01 89.40 91.15 87.39 1,690,600 87.81 75.09
06-10-31 88.20 89.10 87.14 1,066,500 88.00 75.25
06-10-30 89.50 89.90 88.25 620,300 88.49 75.67
06-10-27 91.40 93.85 89.90 1,533,200 90.09 77.04
06-10-26 90.00 90.10 87.75 830,700 89.88 76.86
06-10-25 89.01 89.68 88.09 787,500 89.45 76.49
06-10-24 86.60 89.01 86.60 497,300 89.01 76.11
Date Open High Low Vol Cls adjCls
06-10-23 88.91 88.91 86.92 1,363,700 87.17 74.54
06-10-20 84.50 89.80 84.50 4,519,800 89.57 76.59
06-10-19 91.29 92.50 91.08 655,100 92.26 78.89
06-10-18 91.00 92.00 89.97 654,400 91.01 77.82
06-10-17 91.00 91.00 89.39 606,300 90.00 76.96
06-10-16 90.96 91.40 90.64 474,300 91.00 77.81
06-10-13 90.75 91.11 89.81 635,100 91.01 77.82
06-10-12 89.60 91.85 89.60 955,400 90.96 77.78
06-10-11 88.25 89.11 88.13 1,048,100 89.00 76.10
Date Open High Low Vol Cls adjCls
06-10-10 86.97 89.70 86.97 852,100 88.78 75.92
06-10-09 86.60 87.46 85.27 825,200 86.97 74.37
06-10-06 87.31 87.75 85.61 589,600 86.80 74.22
06-10-05 85.33 87.48 85.33 888,500 87.31 74.66
06-10-04 84.51 86.04 84.06 1,044,300 85.33 72.97
06-10-03 85.19 85.20 83.82 1,115,100 85.00 72.68
06-10-02 84.62 86.66 83.61 999,900 85.19 72.85
06-09-29 85.49 86.22 84.19 999,300 84.62 72.36
06-09-28 84.00 86.65 83.76 1,382,200 85.49 73.10
Date Open High Low Vol Cls adjCls
06-09-27 81.30 83.69 81.29 2,120,600 83.15 71.10
06-09-26 77.95 82.20 77.66 2,121,300 81.12 69.37
06-09-25 78.45 78.59 76.46 1,331,000 77.32 66.12
06-09-22 77.02 78.59 76.66 866,500 78.45 67.08
06-09-21 79.00 79.62 76.99 958,800 77.17 65.99
06-09-20 79.75 80.45 78.01 964,300 78.42 67.06
06-09-19 80.95 80.95 78.61 795,800 78.99 67.54
06-09-18 82.00 82.01 79.86 1,111,600 80.88 69.16
06-09-15 82.42 83.45 81.49 1,349,800 81.50 69.69
Date Open High Low Vol Cls adjCls
06-09-14 80.72 83.39 80.14 1,149,700 82.06 70.17
06-09-13 77.43 82.58 77.43 1,697,600 81.31 69.53
06-09-12 77.02 78.95 75.87 1,615,400 77.44 66.22
06-09-11 78.28 78.40 76.91 1,389,400 77.02 65.86
06-09-08 79.60 80.24 78.72 858,200 79.35 67.85
06-09-07 80.75 81.26 79.01 1,038,200 79.22 67.74
06-09-06 83.47 83.95 81.29 745,600 81.42 69.62
06-09-05 85.06 85.43 84.10 485,500 84.24 72.03
06-09-01 83.00 85.55 82.30 835,000 85.06 72.73
Date Open High Low Vol Cls adjCls
06-08-31 82.74 83.14 81.61 552,500 82.36 70.43
06-08-30 82.51 82.79 81.78 556,800 82.23 70.31
06-08-29 83.25 83.65 81.70 628,400 82.54 70.34
06-08-28 82.31 83.70 82.31 430,500 83.24 70.94
06-08-25 82.60 83.00 81.72 361,500 82.60 70.40
06-08-24 82.50 83.75 82.00 652,400 82.59 70.39
06-08-23 82.76 83.22 81.28 694,700 82.35 70.18
06-08-22 81.75 83.48 81.70 692,000 82.80 70.57
06-08-21 82.67 82.68 81.04 942,500 81.85 69.76
Date Open High Low Vol Cls adjCls
06-08-18 79.85 82.98 79.57 1,301,900 82.69 70.47
06-08-17 80.41 81.15 79.34 599,200 79.50 67.75
06-08-16 79.70 80.94 79.10 588,100 80.86 68.91
06-08-15 78.50 79.78 78.00 604,500 79.42 67.69
06-08-14 77.30 77.70 76.68 1,028,500 77.13 65.73
06-08-11 76.88 77.14 76.24 728,000 76.39 65.10
06-08-10 77.45 77.97 76.67 1,406,700 77.09 65.70
06-08-09 81.34 81.80 78.28 952,100 78.29 66.72
06-08-08 83.24 83.45 80.82 1,159,100 81.21 69.21
Date Open High Low Vol Cls adjCls
06-08-07 84.26 84.52 82.43 706,500 83.23 70.93
06-08-04 86.50 88.38 83.35 1,248,900 84.26 71.81
06-08-03 82.00 85.15 81.55 815,200 84.36 71.90
06-08-02 79.00 83.35 78.70 1,140,700 82.83 70.59
06-08-01 77.51 80.12 77.50 2,321,700 77.61 66.14
06-07-31 81.44 81.44 79.22 767,800 80.52 68.62
06-07-28 80.82 81.64 80.47 796,500 81.45 69.42
06-07-27 81.37 82.58 79.24 1,085,500 80.00 68.18
06-07-26 82.53 82.54 79.74 1,696,900 80.95 68.99
Date Open High Low Vol Cls adjCls
06-07-25 81.00 84.25 80.15 1,129,500 82.53 70.34
06-07-24 77.85 81.52 77.31 1,171,700 81.13 69.14
06-07-21 78.48 78.59 75.80 830,100 76.46 65.16
06-07-20 82.00 83.29 78.47 627,900 78.47 66.88
06-07-19 80.00 83.24 79.35 1,542,400 82.84 70.60
06-07-18 77.45 77.65 74.05 1,306,700 77.34 65.91
06-07-17 78.60 79.58 77.09 498,600 77.13 65.73
06-07-14 80.31 80.32 78.31 664,500 78.97 67.30
06-07-13 82.15 82.60 80.03 1,024,700 80.31 68.44
Date Open High Low Vol Cls adjCls
06-07-12 84.25 84.76 82.27 1,172,100 82.75 70.52
06-07-11 86.31 86.31 83.01 1,341,300 84.25 71.80
06-07-10 87.85 88.73 85.97 537,800 86.30 73.55
06-07-07 89.35 89.40 87.39 710,200 87.62 74.67
06-07-06 89.17 90.42 89.17 454,300 89.45 76.23
06-07-05 90.00 90.00 88.78 675,000 89.19 76.01
06-07-03 91.75 92.10 90.76 342,000 90.89 77.46
06-06-30 91.30 91.31 90.20 461,500 91.15 77.68
06-06-29 87.68 90.73 87.33 696,000 90.73 77.32
Date Open High Low Vol Cls adjCls
06-06-28 86.75 87.20 85.47 570,800 86.91 74.07
06-06-27 88.75 89.63 86.40 813,700 86.49 73.71
06-06-26 86.47 87.77 85.86 553,400 87.40 74.49
06-06-23 85.21 87.47 85.04 719,200 86.25 73.51
06-06-22 84.35 86.20 84.15 994,200 85.94 73.24
06-06-21 81.93 85.33 81.93 763,000 84.35 71.89
06-06-20 82.32 84.24 80.68 1,021,200 82.17 70.03
06-06-19 83.75 84.69 81.10 1,265,600 81.66 69.59
06-06-16 82.25 82.85 80.65 857,200 80.90 68.95
Date Open High Low Vol Cls adjCls
06-06-15 78.45 83.10 78.45 1,544,100 82.45 70.27
06-06-14 77.90 79.40 76.90 1,541,200 77.89 66.38
06-06-13 79.71 81.90 77.19 1,384,600 77.66 66.19
06-06-12 84.17 84.29 79.20 1,325,100 79.87 68.07
06-06-09 84.60 86.85 83.67 789,000 84.28 71.83
06-06-08 84.15 84.72 80.23 1,199,900 83.75 71.38
06-06-07 87.34 88.32 84.78 1,032,700 84.83 72.30
06-06-06 90.05 90.06 86.51 1,329,900 87.27 74.38
06-06-05 94.09 94.10 89.82 662,300 90.11 76.80
Date Open High Low Vol Cls adjCls
06-06-02 95.00 95.15 93.30 588,900 94.52 80.55
06-06-01 91.52 93.65 90.91 658,900 93.59 79.76
06-05-31 91.00 92.23 90.59 1,762,600 91.51 77.99
06-05-30 92.58 92.59 89.90 675,800 90.37 77.02
06-05-26 91.48 93.54 90.42 987,900 93.06 79.11
06-05-25 88.58 90.87 88.52 896,200 90.71 77.12
06-05-24 87.25 88.99 84.77 1,248,500 86.58 73.61
06-05-23 91.55 92.10 87.72 789,900 87.75 74.60
06-05-22 89.19 89.44 85.00 1,318,000 89.02 75.68
Date Open High Low Vol Cls adjCls
06-05-19 90.37 91.35 88.20 621,100 90.50 76.94
06-05-18 91.80 92.45 90.32 718,500 90.36 76.82
06-05-17 94.05 94.95 90.22 1,201,000 90.86 77.24
06-05-16 95.67 96.73 92.76 843,800 95.05 80.81
06-05-15 98.92 98.92 93.91 1,373,900 95.36 81.07
06-05-12 104.42 104.42 98.37 922,900 98.92 84.10
06-05-11 105.40 106.30 104.38 513,300 104.41 88.76
06-05-10 103.88 105.69 103.63 474,300 105.08 89.33
06-05-09 106.28 106.43 103.56 445,600 103.88 88.31
Date Open High Low Vol Cls adjCls
06-05-08 107.00 107.27 106.54 299,700 106.78 90.78
06-05-05 107.89 108.13 106.42 428,200 107.44 91.34
06-05-04 105.69 107.37 105.11 445,200 107.14 91.08
06-05-03 105.15 106.39 104.38 357,700 105.07 89.32
06-05-02 106.00 107.50 105.15 1,108,800 105.82 89.96
06-05-01 106.80 108.72 106.80 708,200 108.04 91.85
06-04-28 103.48 106.50 103.48 415,500 106.16 90.25
06-04-27 104.86 105.68 101.96 988,700 105.43 89.63
06-04-26 109.76 110.75 104.50 1,276,300 104.86 89.15
Date Open High Low Vol Cls adjCls
06-04-25 110.30 110.46 108.57 525,200 109.58 93.16
06-04-24 110.99 111.22 109.85 437,900 110.37 93.83
06-04-21 111.52 112.00 110.52 387,300 110.99 94.36
06-04-20 111.37 112.72 109.80 435,100 111.54 94.82
06-04-19 111.96 113.69 110.19 497,000 111.37 94.68
06-04-18 108.23 112.43 108.19 551,200 112.19 95.38
06-04-17 108.60 109.65 106.66 279,600 107.09 91.04
06-04-13 108.50 109.46 107.83 390,100 109.10 92.75
06-04-12 105.70 107.64 105.70 351,600 107.63 91.50
Date Open High Low Vol Cls adjCls
06-04-11 107.68 107.84 104.62 563,600 104.97 89.24
06-04-10 108.51 109.18 106.90 378,700 107.05 91.01
06-04-07 111.50 112.09 108.32 389,400 108.51 92.25
06-04-06 112.37 112.37 109.48 312,100 110.93 94.31
06-04-05 110.38 112.59 109.60 563,500 112.37 95.53
06-04-04 108.24 109.99 108.24 574,100 109.55 93.13
06-04-03 107.41 109.64 106.55 565,500 108.39 92.15
06-03-31 106.22 107.32 105.50 494,600 107.03 90.99
06-03-30 106.95 107.75 104.50 893,900 105.72 89.88
Date Open High Low Vol Cls adjCls
06-03-29 101.10 104.03 101.05 357,500 103.05 87.61
06-03-28 101.13 102.35 100.00 467,000 100.86 85.75
06-03-27 103.15 103.33 102.02 433,800 102.13 86.83
06-03-24 102.70 103.10 101.43 505,300 102.94 87.51
06-03-23 102.44 103.79 102.20 298,400 102.75 87.35
06-03-22 101.50 103.16 101.25 326,300 102.49 87.13
06-03-21 104.03 104.04 101.43 376,900 101.65 86.42
06-03-20 105.40 106.00 103.86 457,700 104.03 88.44
06-03-17 104.50 106.25 104.11 509,400 105.55 89.73
Date Open High Low Vol Cls adjCls
06-03-16 103.89 104.66 103.03 369,100 103.63 88.10
06-03-15 103.00 104.47 102.82 836,300 103.89 88.32
06-03-14 97.76 98.35 96.93 493,100 98.13 83.42
06-03-13 98.00 98.92 97.48 266,000 97.90 83.23
06-03-10 96.87 98.10 96.20 538,600 98.06 83.37
06-03-09 97.15 98.64 97.15 341,700 98.01 83.32
06-03-08 96.21 97.06 95.50 404,700 97.00 82.46
06-03-07 97.60 97.64 94.90 512,400 96.21 81.79
06-03-06 98.60 98.91 97.10 313,800 97.32 82.74
Date Open High Low Vol Cls adjCls
06-03-03 98.75 99.16 98.22 327,700 98.71 83.92
06-03-02 98.60 99.00 98.13 360,400 99.00 84.16
06-03-01 97.51 98.87 97.51 376,700 98.68 83.89
06-02-28 98.10 98.72 96.79 401,200 97.50 82.89
06-02-27 99.00 100.00 98.16 416,700 98.48 83.72
06-02-24 97.50 98.65 97.06 331,300 98.59 83.62
06-02-23 95.04 98.08 95.00 451,900 97.85 82.99
06-02-22 96.50 97.42 95.80 348,300 96.18 81.58
06-02-21 94.00 94.95 93.90 377,200 94.25 79.94
Date Open High Low Vol Cls adjCls
06-02-17 93.96 94.26 93.16 414,400 93.94 79.68
06-02-16 93.58 94.02 93.45 388,000 93.71 79.48
06-02-15 93.70 94.00 92.67 477,100 93.33 79.16
06-02-14 91.00 95.05 90.74 809,600 93.83 79.58
06-02-13 92.50 92.50 90.80 583,900 90.89 77.09
06-02-10 94.07 94.49 92.02 909,300 92.69 78.62
06-02-09 95.25 95.70 93.55 1,256,800 94.07 79.79
06-02-08 88.75 89.34 86.08 538,300 89.15 75.61
06-02-07 91.90 91.90 88.10 575,100 89.00 75.49
Date Open High Low Vol Cls adjCls
06-02-06 91.50 94.23 90.54 869,900 92.30 78.29
06-02-03 88.25 89.49 87.82 366,600 89.00 75.49
06-02-02 90.95 91.00 88.17 634,900 88.50 75.06
06-02-01 85.01 91.67 85.01 869,300 91.05 77.22
06-01-31 85.28 85.73 83.80 372,000 84.78 71.91
06-01-30 86.90 87.05 85.74 275,800 85.94 72.89
06-01-27 85.39 86.53 85.06 550,600 86.53 73.39
06-01-26 84.41 85.54 84.26 474,900 85.39 72.42
06-01-25 83.95 84.01 82.59 467,700 83.01 70.41
Date Open High Low Vol Cls adjCls
06-01-24 81.00 83.39 81.00 316,900 82.26 69.77
06-01-23 80.00 81.48 80.00 240,900 80.70 68.45
06-01-20 81.80 81.81 79.89 258,700 79.89 67.76
06-01-19 80.45 82.07 80.17 292,100 81.90 69.46
06-01-18 79.81 81.00 79.75 245,700 80.42 68.21
06-01-17 79.80 80.44 79.40 301,700 80.31 68.12
06-01-13 80.50 80.91 79.75 296,700 80.33 68.13
06-01-12 80.01 80.11 79.47 302,800 79.70 67.60
06-01-11 80.50 80.54 78.98 513,700 80.00 67.85
Date Open High Low Vol Cls adjCls
06-01-10 79.60 81.25 79.54 323,800 80.95 68.66
06-01-09 79.60 80.72 79.53 352,700 79.80 67.68
06-01-06 79.00 80.62 78.30 503,800 79.67 67.57
06-01-05 78.12 79.56 78.10 344,400 78.34 66.44
06-01-04 78.97 78.97 77.64 318,200 77.92 66.09
06-01-03 76.72 78.92 76.26 388,900 78.71 66.76
05-12-30 77.39 77.39 76.30 213,000 76.72 65.07
05-12-29 77.39 78.05 76.94 254,100 77.39 65.64
05-12-28 77.15 77.77 76.88 230,600 77.38 65.63
Date Open High Low Vol Cls adjCls
05-12-27 77.49 78.10 76.94 347,500 77.06 65.36
05-12-23 77.42 77.92 76.80 396,900 77.50 65.73
05-12-22 76.16 77.31 75.96 463,200 77.17 65.45
05-12-21 74.14 77.60 73.93 794,600 76.16 64.60
05-12-20 75.55 78.95 72.59 5,717,700 74.05 62.81
05-12-19 76.11 76.31 75.04 577,100 75.30 63.87
05-12-16 77.36 78.20 76.11 531,300 76.11 64.55
05-12-15 77.94 78.44 76.25 448,500 77.11 65.40
05-12-14 74.67 78.14 74.67 809,400 77.94 66.11
Date Open High Low Vol Cls adjCls
05-12-13 73.98 74.45 73.61 302,000 74.04 62.80
05-12-12 74.08 74.70 73.50 301,800 74.00 62.76
05-12-09 74.10 74.23 73.11 454,400 74.00 62.76
05-12-08 74.38 74.39 73.43 1,025,200 74.00 62.76
05-12-07 75.92 76.25 74.12 466,200 74.38 63.09
05-12-06 75.95 76.30 75.64 609,700 75.92 64.39
05-12-05 77.00 77.01 75.64 395,600 75.84 64.32
05-12-02 76.75 77.51 76.75 575,200 77.24 65.51
05-12-01 75.24 77.32 75.24 872,400 77.30 65.56
Date Open High Low Vol Cls adjCls
05-11-30 74.42 75.85 74.42 562,400 75.11 63.71
05-11-29 73.69 74.92 73.50 798,300 74.17 62.91
05-11-28 75.95 76.14 73.81 361,300 73.82 62.42
05-11-25 75.86 76.20 75.66 117,500 75.86 64.14
05-11-23 75.49 76.44 75.25 538,500 75.86 64.14
05-11-22 75.47 76.47 74.80 600,900 75.45 63.79
05-11-21 75.23 75.82 74.26 988,300 75.41 63.76
05-11-18 75.28 75.89 74.07 743,400 75.23 63.61
05-11-17 73.01 75.73 72.85 699,300 74.99 63.41
Date Open High Low Vol Cls adjCls
05-11-16 72.43 73.69 72.34 877,900 73.00 61.72
05-11-15 72.30 73.07 72.00 820,000 72.50 61.30
05-11-14 72.55 73.20 71.97 499,500 72.25 61.09
05-11-11 71.90 72.75 71.90 482,100 72.21 61.05
05-11-10 71.56 72.39 70.50 657,200 72.03 60.90
05-11-09 72.88 73.00 71.63 1,241,000 71.63 60.56
05-11-08 74.75 75.04 72.52 805,100 72.89 61.63
05-11-07 76.10 76.77 75.50 373,700 76.15 64.39
05-11-04 77.17 78.28 75.19 428,700 76.00 64.26
Date Open High Low Vol Cls adjCls
05-11-03 79.25 79.44 75.66 541,200 76.38 64.58
05-11-02 75.97 78.50 75.96 711,800 78.46 66.34
05-11-01 75.50 77.05 74.67 1,089,400 76.05 64.30
05-10-31 79.25 81.24 78.45 528,900 78.91 66.72
05-10-28 75.46 78.23 75.41 964,400 78.04 65.98
05-10-27 76.30 76.30 73.92 647,200 75.46 63.80
05-10-26 78.30 79.03 76.86 474,800 76.91 65.03
05-10-25 78.97 79.15 77.80 504,200 78.35 66.25
05-10-24 77.14 79.11 76.21 385,600 78.97 66.77
Date Open High Low Vol Cls adjCls
05-10-21 75.80 77.89 75.21 459,200 76.34 64.55
05-10-20 77.00 78.49 74.84 604,800 75.49 63.83
05-10-19 76.02 78.72 75.70 627,600 78.49 66.36
05-10-18 76.40 77.10 75.25 945,600 76.22 64.45
05-10-17 73.40 74.67 73.40 423,500 73.90 62.48
05-10-14 72.90 73.68 72.15 403,700 73.40 62.06
05-10-13 72.30 73.37 71.49 383,900 72.32 61.15
05-10-12 73.77 73.82 71.43 697,800 72.89 61.63
05-10-11 74.30 75.55 73.66 400,500 73.76 62.37
Date Open High Low Vol Cls adjCls
05-10-10 75.71 75.71 74.18 296,800 74.51 63.00
05-10-07 75.55 76.81 75.50 530,800 75.50 63.84
05-10-06 77.00 77.00 75.26 608,200 75.54 63.87
05-10-05 78.15 78.16 75.28 1,100,100 77.06 65.16
05-10-04 81.00 81.15 78.90 810,300 78.91 66.72
05-10-03 78.71 81.74 78.71 739,800 79.93 67.58
05-09-30 76.85 79.04 76.79 543,600 78.46 66.34
05-09-29 75.36 76.91 75.07 264,200 76.90 65.02
05-09-28 75.65 76.00 74.99 565,300 75.11 63.51
Date Open High Low Vol Cls adjCls
05-09-27 74.60 75.89 74.58 502,500 75.40 63.75
05-09-26 72.60 75.10 72.60 471,300 74.39 62.90
05-09-23 72.16 72.58 71.77 383,200 71.77 60.68
05-09-22 71.60 73.01 71.60 385,300 72.26 61.10
05-09-21 70.33 72.69 70.21 670,400 71.26 60.25
05-09-20 73.16 73.16 69.85 304,100 70.33 59.47
05-09-19 71.57 72.33 70.54 309,800 71.21 60.21
05-09-16 71.25 71.75 71.18 566,600 71.50 60.45
05-09-15 70.67 71.40 70.59 284,700 71.09 60.11
Date Open High Low Vol Cls adjCls
05-09-14 70.91 72.02 70.44 315,100 70.67 59.75
05-09-13 71.45 71.50 70.53 177,400 71.16 60.17
05-09-12 71.75 72.23 71.42 339,500 71.55 60.50
05-09-09 71.05 72.08 71.05 655,600 71.50 60.45
05-09-08 71.89 72.08 70.21 258,700 71.30 60.29
05-09-07 72.78 72.86 72.02 247,700 72.24 61.08
05-09-06 71.78 73.20 71.75 901,100 72.90 61.64
05-09-02 71.84 72.22 70.33 410,400 70.78 59.85
05-09-01 72.10 72.75 71.29 1,024,100 71.94 60.83
Date Open High Low Vol Cls adjCls
05-08-31 66.45 73.70 66.45 1,330,900 72.32 61.15
05-08-30 65.94 66.73 65.79 445,900 66.45 56.18
05-08-29 66.09 67.10 65.54 253,700 66.14 55.73
05-08-26 66.63 66.65 65.02 439,000 66.08 55.68
05-08-25 67.08 67.51 66.45 222,600 66.63 56.14
05-08-24 67.33 67.81 66.47 292,300 66.58 56.10
05-08-23 67.20 67.84 66.86 406,300 67.32 56.72
05-08-22 67.39 68.03 66.02 588,000 67.04 56.49
05-08-19 68.00 68.21 67.26 368,500 67.38 56.77
Date Open High Low Vol Cls adjCls
05-08-18 69.02 69.07 67.86 298,500 68.00 57.30
05-08-17 69.90 69.90 69.03 210,400 69.27 58.37
05-08-16 70.25 70.86 69.19 259,100 69.50 58.56
05-08-15 70.50 70.86 69.87 259,100 70.25 59.19
05-08-12 70.29 70.51 69.43 251,800 70.25 59.19
05-08-11 70.29 70.86 69.95 230,900 70.29 59.22
05-08-10 70.95 70.95 69.42 408,800 69.99 58.97
05-08-09 68.85 69.68 68.85 309,300 69.59 58.63
05-08-08 69.25 69.57 68.01 370,400 68.85 58.01
Date Open High Low Vol Cls adjCls
05-08-05 69.65 70.37 68.28 468,100 69.18 58.29
05-08-04 71.73 71.89 70.69 198,400 71.00 59.82
05-08-03 72.69 72.75 71.45 301,600 71.63 60.35
05-08-02 71.70 73.33 71.64 438,000 72.69 61.25
05-08-01 71.00 72.86 69.00 806,700 71.75 60.45
05-07-29 73.71 74.23 72.57 280,000 72.69 61.25
05-07-28 72.50 73.90 72.47 656,400 73.53 61.95
05-07-27 73.51 73.63 71.14 490,200 71.97 60.64
05-07-26 72.62 73.76 72.32 466,800 73.31 61.77
Date Open High Low Vol Cls adjCls
05-07-25 72.82 73.30 72.00 442,600 72.12 60.77
05-07-22 71.95 72.89 71.94 303,200 72.75 61.30
05-07-21 72.30 72.79 71.53 616,700 71.87 60.56
05-07-20 73.90 73.90 71.58 1,038,500 72.19 60.83
05-07-19 68.59 69.25 68.55 412,800 69.00 58.14
05-07-18 68.25 68.85 68.25 503,100 68.58 57.78
05-07-15 68.30 68.60 68.08 358,600 68.16 57.43
05-07-14 69.00 69.50 67.95 395,100 68.42 57.65
05-07-13 68.90 69.10 68.38 339,700 68.65 57.84
Date Open High Low Vol Cls adjCls
05-07-12 70.22 70.22 68.41 551,300 68.74 57.92
05-07-11 70.00 70.31 69.81 340,800 70.14 59.10
05-07-08 69.60 70.50 69.49 595,900 70.00 58.98
05-07-07 68.75 69.53 67.09 721,100 69.53 58.58
05-07-06 69.90 69.90 69.10 308,600 69.54 58.59
05-07-05 69.20 69.99 68.80 400,400 69.65 58.69
05-07-01 69.25 69.75 68.58 390,000 69.00 58.14
05-06-30 69.03 70.16 68.89 531,600 69.12 58.24
05-06-29 69.13 69.33 68.76 257,700 68.98 58.12
Date Open High Low Vol Cls adjCls
05-06-28 68.25 69.45 68.22 275,900 68.96 58.10
05-06-27 66.27 68.09 66.26 311,800 68.06 57.35
05-06-24 65.86 66.50 65.86 456,300 66.27 55.84
05-06-23 66.75 66.85 65.60 322,300 65.86 55.49
05-06-22 67.31 67.40 66.65 155,600 66.88 56.35
05-06-21 67.25 67.52 66.78 166,400 67.25 56.66
05-06-20 67.94 67.97 67.21 213,800 67.31 56.71
05-06-17 67.20 68.02 67.05 603,800 67.91 57.22
05-06-16 65.65 67.53 65.55 366,700 67.20 56.62
Date Open High Low Vol Cls adjCls
05-06-15 64.47 65.63 64.42 290,500 65.59 55.26
05-06-14 64.05 64.58 64.05 134,000 64.47 54.32
05-06-13 63.92 64.22 63.27 281,100 64.03 53.95
05-06-10 63.38 63.80 63.26 252,800 63.79 53.75
05-06-09 62.97 63.65 62.64 260,100 63.38 53.40
05-06-08 63.35 63.65 62.82 176,300 62.87 52.97
05-06-07 63.45 64.02 63.28 227,200 63.28 53.32
05-06-06 62.45 63.27 62.45 633,000 63.20 53.25
05-06-03 62.90 62.95 62.18 277,100 62.28 52.48
Date Open High Low Vol Cls adjCls
05-06-02 62.50 62.75 62.35 527,000 62.65 52.79
05-06-01 61.05 61.92 61.02 488,400 61.72 52.00
05-05-31 61.89 61.94 61.05 155,100 61.05 51.44
05-05-27 61.50 61.83 61.02 157,200 61.75 52.03
05-05-26 60.81 62.10 60.81 187,000 61.76 51.87
05-05-25 61.00 61.26 60.61 212,500 60.71 50.99
05-05-24 60.77 61.14 60.38 281,000 61.05 51.27
05-05-23 59.78 61.11 59.70 381,100 60.87 51.12
05-05-20 59.50 59.57 59.05 151,500 59.43 49.91
Date Open High Low Vol Cls adjCls
05-05-19 58.85 59.43 58.69 318,100 59.31 49.81
05-05-18 57.54 58.78 57.54 252,400 58.59 49.21
05-05-17 56.45 57.08 56.32 274,600 57.04 47.90
05-05-16 55.00 56.45 55.00 216,600 56.35 47.33
05-05-13 55.70 56.08 54.96 384,000 55.15 46.32
05-05-12 56.87 56.93 55.61 555,200 55.65 46.74
05-05-11 57.25 57.26 56.48 254,400 56.97 47.85
05-05-10 57.70 57.76 57.15 171,300 57.40 48.21
05-05-09 58.40 58.40 57.80 237,800 57.95 48.67
Date Open High Low Vol Cls adjCls
05-05-06 57.85 58.47 57.51 195,800 58.29 48.95
05-05-05 57.70 58.25 57.54 268,500 57.63 48.40
05-05-04 57.04 57.87 56.72 220,900 57.84 48.58
05-05-03 55.89 57.49 55.85 358,200 56.97 47.85
05-05-02 55.75 56.60 55.35 310,700 55.88 46.93
05-04-29 54.77 54.99 54.09 378,400 54.99 46.18
05-04-28 56.10 56.11 54.75 362,800 54.76 45.99
05-04-27 56.60 56.61 55.81 220,400 56.10 47.12
05-04-26 57.25 57.92 56.72 149,100 56.72 47.64
Date Open High Low Vol Cls adjCls
05-04-25 55.91 57.21 55.88 219,000 57.00 47.87
05-04-22 56.95 56.95 55.35 209,800 55.66 46.75
05-04-21 56.27 57.09 56.27 225,500 57.01 47.88
05-04-20 57.32 57.41 56.00 157,200 56.02 47.05
05-04-19 56.60 57.40 56.23 211,200 57.19 48.03
05-04-18 56.58 57.49 55.69 258,200 56.35 47.33
05-04-15 56.88 57.70 56.29 485,400 56.54 47.49
05-04-14 57.15 57.78 55.90 548,300 56.88 47.77
05-04-13 57.15 57.18 55.94 78,700 56.00 47.03
Date Open High Low Vol Cls adjCls
05-04-12 56.40 57.34 55.75 171,000 57.10 47.96
05-04-11 56.32 56.55 55.80 88,300 56.23 47.22
05-04-08 57.00 57.00 56.02 263,100 56.07 47.09
05-04-07 56.90 57.71 56.85 96,900 57.06 47.92
05-04-06 57.00 57.30 56.75 155,000 57.01 47.88
05-04-05 56.15 57.14 56.15 274,100 56.95 47.83
05-04-04 56.32 56.41 55.60 181,200 56.15 47.16
05-04-01 56.15 56.68 55.88 217,600 56.32 47.30
05-03-31 55.15 56.08 54.85 179,100 55.92 46.96
Date Open High Low Vol Cls adjCls
05-03-30 54.90 55.40 54.37 168,100 55.08 46.26
05-03-29 55.84 56.12 54.81 308,400 54.88 46.09
05-03-28 56.05 56.25 55.66 210,800 55.94 46.98
05-03-24 55.93 56.29 55.70 150,200 55.79 46.86
05-03-23 56.81 56.81 55.83 401,300 55.83 46.89
05-03-22 56.70 57.59 56.64 233,300 56.82 47.72
05-03-21 56.60 57.09 55.90 225,600 56.72 47.64
05-03-18 56.45 56.99 56.27 331,900 56.70 47.62
05-03-17 56.43 57.06 56.02 368,400 56.49 47.44
Date Open High Low Vol Cls adjCls
05-03-16 56.70 57.02 56.46 209,900 56.49 47.44
05-03-15 56.89 57.46 56.76 246,100 56.83 47.73
05-03-14 56.22 56.80 56.00 224,500 56.79 47.69
05-03-11 56.20 56.66 55.85 158,400 56.10 47.12
05-03-10 56.89 57.01 56.04 263,800 56.05 47.07
05-03-09 57.35 57.35 56.43 182,900 56.64 47.57
05-03-08 57.60 57.79 57.12 155,800 57.43 48.23
05-03-07 57.97 58.10 57.50 160,500 57.84 48.58
05-03-04 57.05 57.92 57.05 248,100 57.75 48.50
Date Open High Low Vol Cls adjCls
05-03-03 57.50 57.79 56.98 160,400 56.98 47.85
05-03-02 57.75 57.78 57.25 154,500 57.26 48.09
05-03-01 57.68 58.37 57.68 243,900 57.76 48.51
05-02-28 57.40 57.74 57.02 228,900 57.68 48.44
05-02-25 57.01 57.72 57.00 354,600 57.37 48.18
05-02-24 56.45 57.11 56.19 225,500 57.11 47.80
05-02-23 56.45 56.95 55.98 275,800 56.24 47.07
05-02-22 57.48 57.98 56.32 277,300 56.45 47.24
05-02-18 57.41 57.68 57.22 221,500 57.48 48.11
Date Open High Low Vol Cls adjCls
05-02-17 57.10 57.75 57.10 274,100 57.31 47.96
05-02-16 57.00 57.21 56.80 209,000 57.13 47.81
05-02-15 57.05 57.40 56.81 236,800 56.94 47.65
05-02-14 56.00 57.07 56.00 265,300 57.05 47.75
05-02-11 54.50 56.26 54.44 429,800 56.00 46.87
05-02-10 55.80 55.96 54.60 303,400 54.60 45.70
05-02-09 57.40 57.45 55.63 351,700 55.90 46.78
05-02-08 55.90 56.34 55.55 218,400 56.00 46.87
05-02-07 56.15 56.61 55.72 215,800 56.00 46.87
Date Open High Low Vol Cls adjCls
05-02-04 54.85 55.90 54.85 245,600 55.90 46.78
05-02-03 55.15 55.19 54.65 227,200 54.85 45.90
05-02-02 54.73 55.15 54.68 254,800 55.15 46.16
05-02-01 54.02 54.76 53.91 250,100 54.72 45.80
05-01-31 53.30 54.02 53.30 324,600 54.02 45.21
05-01-28 54.50 54.50 53.09 582,300 53.40 44.69
05-01-27 51.99 51.99 51.25 192,600 51.70 43.27
05-01-26 51.50 51.99 51.39 252,700 51.99 43.51
05-01-25 50.86 51.50 50.85 253,100 51.11 42.77
Date Open High Low Vol Cls adjCls
05-01-24 50.91 51.03 50.70 180,600 50.85 42.56
05-01-21 50.90 51.26 50.80 176,600 50.96 42.65
05-01-20 51.52 51.68 50.63 256,900 50.78 42.50
05-01-19 52.05 52.53 51.51 148,200 51.52 43.12
05-01-18 51.67 52.30 51.24 172,800 52.30 43.77
05-01-14 50.70 51.67 50.47 225,700 51.60 43.18
05-01-13 50.08 50.74 50.08 456,400 50.45 42.22
05-01-12 50.64 50.64 49.72 252,800 50.01 41.85
05-01-11 50.51 50.57 49.96 224,600 50.39 42.17
Date Open High Low Vol Cls adjCls
05-01-10 50.78 50.98 50.23 338,700 50.40 42.18
05-01-07 51.03 51.29 50.57 112,200 50.63 42.37
05-01-06 51.10 51.45 50.87 493,300 50.99 42.67
05-01-05 50.93 51.47 50.75 329,800 51.16 42.82
05-01-04 52.53 52.58 50.83 326,600 51.18 42.83
05-01-03 53.64 53.78 52.27 279,800 52.40 43.85
04-12-31 53.50 53.91 53.50 115,600 53.66 44.91
04-12-30 53.55 53.59 53.42 159,700 53.51 44.78
04-12-29 53.75 53.75 53.33 189,900 53.50 44.77
Date Open High Low Vol Cls adjCls
04-12-28 52.56 53.22 52.56 210,200 53.22 44.54
04-12-27 52.70 52.75 52.30 215,300 52.46 43.90
04-12-23 52.40 52.71 52.40 189,600 52.55 43.98
04-12-22 52.13 52.76 52.10 214,600 52.40 43.85
04-12-21 51.62 52.14 51.61 256,200 52.13 43.63
04-12-20 51.65 51.90 51.35 174,000 51.61 43.19
04-12-17 51.98 52.07 51.45 313,500 51.65 43.23
04-12-16 52.45 52.60 51.82 563,300 52.06 43.57
04-12-15 52.00 52.43 51.77 358,300 52.20 43.69
Date Open High Low Vol Cls adjCls
04-12-14 51.50 52.09 51.29 476,400 52.00 43.52
04-12-13 51.65 51.73 51.12 188,200 51.59 43.18
04-12-10 50.49 51.74 50.39 155,000 51.74 43.30
04-12-09 49.75 50.51 49.71 135,700 50.51 42.27
04-12-08 49.87 50.11 49.26 204,200 49.85 41.72
04-12-07 50.55 50.57 49.78 132,800 49.78 41.66
04-12-06 50.80 50.80 50.25 155,700 50.34 42.13
04-12-03 50.80 51.22 50.40 242,800 50.70 42.43
04-12-02 51.50 51.92 50.89 257,300 50.99 42.67
Date Open High Low Vol Cls adjCls
04-12-01 50.35 51.53 50.34 292,100 51.40 43.02
04-11-30 49.60 50.27 49.53 324,200 50.25 42.05
04-11-29 50.08 50.08 49.24 321,300 49.88 41.74
04-11-26 50.32 50.62 49.62 158,600 50.03 41.70
04-11-24 50.18 50.97 49.94 194,600 50.53 42.12
04-11-23 49.55 49.82 49.00 140,000 49.82 41.53
04-11-22 49.32 49.70 49.20 194,300 49.38 41.16
04-11-19 49.75 49.77 48.75 141,100 49.59 41.34
04-11-18 49.82 50.22 49.64 197,100 49.81 41.52
Date Open High Low Vol Cls adjCls
04-11-17 49.95 50.54 49.43 253,900 49.70 41.43
04-11-16 49.87 49.87 48.86 192,800 49.72 41.44
04-11-15 49.87 50.00 49.56 233,700 49.81 41.52
04-11-12 49.63 49.94 49.48 255,800 49.67 41.40
04-11-11 49.78 49.87 49.38 149,900 49.47 41.24
04-11-10 49.35 49.80 49.25 215,300 49.75 41.47
04-11-09 48.82 49.69 48.82 336,100 49.30 41.09
04-11-08 49.45 49.45 48.61 568,400 48.82 40.69
04-11-05 49.75 49.98 49.58 458,300 49.67 41.40
Date Open High Low Vol Cls adjCls
04-11-04 49.05 49.58 48.44 365,700 49.25 41.05
04-11-03 48.30 49.30 48.30 454,000 48.95 40.80
04-11-02 47.75 48.30 47.40 359,700 47.50 39.59
04-11-01 46.00 47.75 45.81 554,600 47.75 39.80
04-10-29 45.80 45.90 45.10 127,300 45.53 37.95
04-10-28 45.70 46.29 45.35 147,800 45.93 38.29
04-10-27 44.70 45.58 44.58 151,500 45.50 37.93
04-10-26 44.67 45.50 44.44 133,800 44.85 37.39
04-10-25 44.27 44.90 44.21 142,300 44.73 37.29
Date Open High Low Vol Cls adjCls
04-10-22 44.70 44.98 44.20 129,800 44.23 36.87
04-10-21 44.43 45.24 44.43 154,800 44.76 37.31
04-10-20 43.80 44.70 43.79 208,800 44.56 37.14
04-10-19 44.37 44.83 43.91 129,400 43.99 36.67
04-10-18 44.00 44.54 43.36 167,200 44.40 37.01
04-10-15 43.73 44.16 43.66 185,100 44.14 36.79
04-10-14 43.81 44.17 43.44 242,300 43.79 36.50
04-10-13 44.74 44.75 43.70 225,600 43.71 36.43
04-10-12 45.70 45.78 44.47 403,500 44.74 37.29
Date Open High Low Vol Cls adjCls
04-10-11 45.88 46.15 45.43 149,200 45.87 38.24
04-10-08 45.80 46.42 45.75 161,500 45.88 38.24
04-10-07 46.15 46.25 45.64 126,000 45.92 38.28
04-10-06 45.79 46.60 45.58 189,800 46.25 38.55
04-10-05 45.94 46.20 45.36 226,200 45.79 38.17
04-10-04 46.52 46.69 45.82 214,400 45.94 38.29
04-10-01 45.65 46.66 45.56 322,300 46.25 38.55
04-09-30 44.63 45.47 44.62 213,100 45.27 37.74
04-09-29 44.57 45.01 44.31 158,300 44.68 37.24
Date Open High Low Vol Cls adjCls
04-09-28 44.65 44.86 44.24 227,900 44.54 37.13
04-09-27 44.63 45.27 44.00 150,500 44.71 37.27
04-09-24 43.87 44.91 43.39 377,800 44.88 37.41
04-09-23 44.95 44.95 43.88 378,100 44.00 36.68
04-09-22 45.75 45.75 44.96 209,000 44.96 37.48
04-09-21 45.49 46.21 45.49 172,300 46.00 38.34
04-09-20 45.94 45.94 45.30 98,700 45.60 38.01
04-09-17 45.30 46.01 45.14 125,800 45.94 38.29
04-09-16 45.08 45.74 45.08 94,600 45.40 37.84
Date Open High Low Vol Cls adjCls
04-09-15 45.34 45.34 45.00 87,400 45.04 37.54
04-09-14 45.50 46.15 45.12 91,700 45.30 37.76
04-09-13 45.12 45.57 45.10 85,000 45.54 37.96
04-09-10 45.18 45.19 44.73 106,200 45.19 37.67
04-09-09 45.10 45.37 44.80 218,400 45.18 37.66
04-09-08 46.12 46.35 44.99 280,000 45.05 37.55
04-09-07 45.94 46.41 45.79 182,200 46.22 38.53
04-09-03 45.61 45.90 45.36 41,800 45.69 38.09
04-09-02 45.10 45.65 45.10 118,400 45.61 38.02
Date Open High Low Vol Cls adjCls
04-09-01 44.99 45.33 44.74 167,300 45.11 37.60
04-08-31 44.95 45.15 44.76 140,400 44.99 37.50
04-08-30 45.50 45.59 44.90 101,800 44.91 37.44
04-08-27 45.25 45.79 45.17 103,600 45.62 37.86
04-08-26 45.14 45.48 45.05 124,000 45.42 37.69
04-08-25 45.48 45.73 44.75 198,200 45.13 37.45
04-08-24 45.12 45.76 44.36 396,100 45.48 37.74
04-08-23 44.63 45.64 44.00 422,300 44.92 37.28
04-08-20 43.38 44.32 43.35 228,200 44.23 36.71
Date Open High Low Vol Cls adjCls
04-08-19 42.90 43.39 42.75 192,800 43.31 35.94
04-08-18 42.30 42.96 42.05 141,200 42.96 35.65
04-08-17 42.29 42.88 42.16 322,600 42.38 35.17
04-08-16 41.70 42.30 41.64 173,900 42.09 34.93
04-08-13 41.79 41.92 41.49 131,300 41.80 34.69
04-08-12 41.87 41.87 41.59 169,900 41.79 34.68
04-08-11 42.19 42.36 41.80 268,700 41.90 34.77
04-08-10 41.76 42.40 41.76 260,800 42.21 35.03
04-08-09 42.25 42.32 41.50 396,900 41.76 34.66
Date Open High Low Vol Cls adjCls
04-08-06 42.60 42.78 41.85 588,400 42.00 34.86
04-08-05 43.34 43.53 42.87 272,500 43.16 35.82
04-08-04 43.45 43.63 42.68 128,300 43.35 35.98
04-08-03 43.70 43.72 43.00 351,500 43.60 36.18
04-08-02 43.70 44.19 43.33 148,000 44.08 36.58
04-07-30 43.15 43.91 43.00 417,700 43.75 36.31
04-07-29 42.85 43.69 42.80 253,400 43.37 35.99
04-07-28 42.42 42.90 42.05 91,600 42.80 35.52
04-07-27 41.90 42.42 41.68 239,000 42.38 35.17
Date Open High Low Vol Cls adjCls
04-07-26 41.95 42.12 41.27 233,400 41.79 34.68
04-07-23 42.30 42.43 41.76 142,600 41.95 34.81
04-07-22 42.41 42.90 42.20 159,800 42.30 35.11
04-07-21 43.82 44.20 42.66 140,200 42.66 35.40
04-07-20 43.00 43.82 42.66 124,100 43.82 36.37
04-07-19 43.05 43.40 42.75 58,200 43.18 35.84
04-07-16 43.10 43.82 42.95 129,600 43.12 35.79
04-07-15 43.18 43.25 42.80 94,900 43.01 35.69
04-07-14 43.17 43.60 42.83 170,200 42.98 35.67
Date Open High Low Vol Cls adjCls
04-07-13 43.32 43.69 43.11 186,500 43.37 35.99
04-07-12 43.25 43.72 43.05 139,500 43.39 36.01
04-07-09 43.19 43.57 43.16 141,200 43.25 35.89
04-07-08 43.88 43.95 43.04 246,900 43.24 35.89
04-07-07 43.71 43.97 43.40 117,300 43.88 36.42
04-07-06 44.17 44.22 43.67 136,100 43.70 36.27
04-07-02 44.38 44.75 44.05 107,500 44.16 36.65
04-07-01 44.63 44.73 43.50 301,500 44.34 36.80
04-06-30 44.90 45.08 44.21 284,600 44.33 36.79
Date Open High Low Vol Cls adjCls
04-06-29 44.59 44.96 44.23 232,800 44.82 37.20
04-06-28 44.95 44.95 44.16 258,000 44.58 37.00
04-06-25 44.60 45.00 43.72 294,400 45.00 37.35
04-06-24 44.80 45.06 44.38 196,200 44.56 36.98
04-06-23 44.00 44.75 43.75 117,900 44.72 37.11
04-06-22 44.13 44.23 43.25 165,600 44.00 36.52
04-06-21 44.35 44.40 43.82 111,500 44.21 36.69
04-06-18 43.42 44.35 43.42 186,800 44.28 36.75
04-06-17 43.15 43.89 43.00 137,000 43.82 36.37
Date Open High Low Vol Cls adjCls
04-06-16 43.36 44.10 43.10 172,200 43.27 35.91
04-06-15 43.25 43.80 43.15 130,500 43.33 35.96
04-06-14 43.98 44.02 43.15 144,000 43.15 35.81
04-06-10 44.00 44.15 43.60 110,100 43.98 36.50
04-06-09 43.68 44.50 43.68 271,400 43.85 36.39
04-06-08 43.25 43.63 42.90 237,900 43.62 36.20
04-06-07 43.11 43.96 42.78 168,300 43.48 36.08
04-06-04 43.36 43.41 42.96 156,000 43.14 35.80
04-06-03 43.25 43.42 42.86 177,700 43.11 35.78
Date Open High Low Vol Cls adjCls
04-06-02 43.19 43.38 42.65 78,400 43.27 35.91
04-06-01 42.88 43.30 42.65 184,200 43.09 35.76
04-05-28 43.06 43.40 42.78 136,000 42.83 35.54
04-05-27 43.18 43.35 42.53 143,800 43.32 35.80
04-05-26 43.15 43.15 42.34 94,500 43.04 35.57
04-05-25 42.20 43.18 42.16 204,000 43.08 35.60
04-05-24 41.75 42.38 41.75 151,600 42.34 34.99
04-05-21 41.90 41.96 41.57 101,900 41.68 34.45
04-05-20 41.78 42.14 41.51 74,100 41.79 34.54
Date Open High Low Vol Cls adjCls
04-05-19 42.08 42.49 41.55 202,300 41.71 34.47
04-05-18 41.64 41.98 41.50 71,600 41.88 34.61
04-05-17 42.00 42.21 41.45 229,400 41.66 34.43
04-05-14 42.00 42.27 41.75 250,900 42.18 34.86
04-05-13 41.97 42.25 41.76 237,900 42.15 34.84
04-05-12 42.08 42.08 41.31 173,500 41.98 34.69
04-05-11 42.06 42.60 41.73 205,100 42.03 34.74
04-05-10 42.10 42.76 41.73 408,300 41.96 34.68
04-05-07 43.35 43.88 41.96 338,100 41.97 34.69
Date Open High Low Vol Cls adjCls
04-05-06 43.38 44.06 42.83 401,600 43.52 35.97
04-05-05 43.68 43.88 43.00 286,400 43.39 35.86
04-05-04 43.78 44.05 43.30 261,400 43.75 36.16
04-05-03 43.20 44.28 42.70 370,700 44.28 36.60
04-04-30 43.78 43.83 43.08 188,200 43.25 35.74
04-04-29 44.55 44.94 43.26 220,000 43.78 36.18
04-04-28 45.05 45.10 44.30 172,800 44.40 36.69
04-04-27 44.55 45.18 44.52 154,200 45.10 37.27
04-04-26 44.90 45.38 44.34 196,000 44.42 36.71
Date Open High Low Vol Cls adjCls
04-04-23 44.50 45.07 44.45 203,000 44.90 37.11
04-04-22 44.50 44.92 44.29 329,800 44.80 37.03
04-04-21 44.14 44.48 43.91 201,200 44.47 36.75
04-04-20 44.40 44.76 44.13 209,600 44.13 36.47
04-04-19 44.47 44.54 44.17 176,700 44.45 36.74
04-04-16 44.56 44.75 44.34 303,600 44.47 36.75
04-04-15 44.79 45.10 44.45 201,200 44.46 36.74
04-04-14 44.36 44.98 43.67 315,400 44.69 36.93
04-04-13 45.65 45.75 44.32 280,400 44.36 36.66
Date Open High Low Vol Cls adjCls
04-04-12 45.60 45.75 45.41 88,100 45.49 37.60
04-04-08 46.67 46.67 45.70 207,900 45.71 37.78
04-04-07 46.65 46.72 46.17 133,800 46.47 38.41
04-04-06 47.09 47.29 46.48 128,600 46.65 38.55
04-04-05 46.65 47.10 46.18 142,000 47.09 38.92
04-04-02 47.38 47.41 46.58 149,200 46.65 38.55
04-04-01 46.28 47.13 46.27 177,500 47.13 38.95
04-03-31 46.40 46.40 45.80 86,000 46.16 38.15
04-03-30 45.96 46.52 45.90 103,400 46.40 38.35
Date Open High Low Vol Cls adjCls
04-03-29 45.23 46.14 45.01 136,300 45.96 37.98
04-03-26 45.55 45.55 44.95 77,300 45.03 37.22
04-03-25 44.70 45.55 44.62 80,500 45.55 37.65
04-03-24 45.40 45.40 44.45 132,700 44.47 36.75
04-03-23 45.05 45.84 44.80 153,800 45.68 37.75
04-03-22 44.66 45.02 44.16 146,300 44.80 37.03
04-03-19 44.60 45.43 44.53 174,100 44.66 36.91
04-03-18 45.85 46.06 44.76 186,300 45.06 37.24
04-03-17 45.85 46.10 45.68 119,400 46.03 38.04
Date Open High Low Vol Cls adjCls
04-03-16 45.67 45.89 45.28 116,900 45.57 37.66
04-03-15 45.80 46.15 45.51 128,000 45.57 37.66
04-03-12 45.60 46.13 45.28 187,700 46.05 38.06
04-03-11 46.15 46.15 45.41 189,500 45.42 37.54
04-03-10 47.09 47.34 46.10 236,100 46.23 38.21
04-03-09 47.64 47.76 46.71 244,900 46.84 38.71
04-03-08 48.30 48.30 47.55 98,600 47.64 39.37
04-03-05 47.75 48.47 47.74 95,400 48.37 39.98
04-03-04 47.88 48.09 47.78 126,900 48.00 39.67
Date Open High Low Vol Cls adjCls
04-03-03 48.40 48.43 47.61 176,800 47.98 39.65
04-03-02 49.02 49.14 48.45 197,200 48.61 40.17
04-03-01 49.07 49.39 48.66 262,600 49.02 40.51
04-02-27 47.45 49.09 47.32 397,200 49.09 40.57
04-02-26 47.20 47.50 46.45 268,600 47.45 39.22
04-02-25 45.98 47.13 45.52 354,100 47.13 38.80
04-02-24 46.00 46.36 45.68 135,500 45.98 37.86
04-02-23 46.05 46.20 45.72 171,900 45.93 37.81
04-02-20 46.27 46.34 45.95 91,200 46.01 37.88
Date Open High Low Vol Cls adjCls
04-02-19 46.70 46.80 46.15 218,100 46.16 38.00
04-02-18 46.57 46.75 46.50 192,400 46.60 38.37
04-02-17 45.95 46.59 45.95 162,300 46.37 38.18
04-02-13 46.00 46.09 45.44 170,800 45.56 37.51
04-02-12 46.61 46.61 45.98 208,300 45.99 37.86
04-02-11 46.10 46.85 46.03 162,000 46.71 38.46
04-02-10 45.93 46.25 45.80 134,000 46.20 38.04
04-02-09 46.02 46.53 45.80 139,700 45.96 37.84
04-02-06 45.00 46.04 45.00 154,400 46.03 37.90
Date Open High Low Vol Cls adjCls
04-02-05 44.52 45.56 44.44 153,300 45.20 37.21
04-02-04 45.50 45.50 43.84 487,200 44.66 36.77
04-02-03 45.70 46.06 45.42 230,300 45.50 37.46
04-02-02 46.00 46.30 45.45 270,600 45.54 37.49
04-01-30 46.20 46.34 45.75 141,800 46.00 37.87
04-01-29 46.70 47.20 45.10 281,400 46.00 37.87
04-01-28 47.58 47.65 46.80 244,600 46.80 38.53
04-01-27 48.14 48.14 47.56 342,000 47.68 39.26
04-01-26 48.60 48.69 48.13 322,400 48.13 39.63
Date Open High Low Vol Cls adjCls
04-01-23 48.75 48.84 48.71 224,500 48.75 40.14
04-01-22 48.75 48.87 48.51 173,300 48.77 40.15
04-01-21 48.25 48.93 48.16 154,300 48.71 40.10
04-01-20 48.82 48.82 47.18 258,000 48.16 39.65
04-01-16 49.05 49.13 48.76 167,900 48.82 40.19
04-01-15 49.04 49.06 48.90 159,400 49.00 40.34
04-01-14 48.70 49.18 48.64 201,000 48.96 40.31
04-01-13 49.24 49.24 48.28 236,900 48.62 40.03
04-01-12 49.65 49.66 49.15 171,500 49.24 40.54
Date Open High Low Vol Cls adjCls
04-01-09 50.18 50.18 49.40 276,100 49.58 40.82
04-01-08 50.15 50.69 49.86 377,500 50.17 41.31
04-01-07 49.02 50.11 48.51 494,900 49.86 41.05
04-01-06 48.17 49.20 48.00 451,200 49.02 40.36
04-01-05 46.70 47.90 46.69 625,600 47.17 38.84
04-01-02 47.10 47.27 46.13 171,700 46.47 38.26
03-12-31 47.63 47.63 46.82 137,100 46.97 38.67
03-12-30 47.63 47.63 47.28 210,000 47.53 39.13
03-12-29 47.60 48.00 47.58 178,300 47.78 39.34
Date Open High Low Vol Cls adjCls
03-12-26 47.43 47.81 47.40 49,800 47.65 39.23
03-12-24 47.40 47.62 47.22 63,200 47.27 38.92
03-12-23 46.93 47.44 46.88 118,800 47.44 39.06
03-12-22 46.25 47.07 46.20 257,500 46.78 38.51
03-12-19 46.15 46.26 45.94 203,600 46.17 38.01
03-12-18 45.34 46.16 45.25 194,100 45.95 37.83
03-12-17 45.30 45.31 45.00 131,400 45.24 37.25
03-12-16 45.30 45.81 45.04 213,500 45.25 37.25
03-12-15 45.60 45.60 45.00 115,800 45.13 37.16
Date Open High Low Vol Cls adjCls
03-12-12 44.58 45.38 44.38 116,900 45.38 37.36
03-12-11 43.48 44.58 43.48 163,900 44.58 36.70
03-12-10 44.53 44.53 43.44 114,700 43.49 35.81
03-12-09 44.52 44.85 44.29 193,400 44.43 36.58
03-12-08 44.05 44.84 44.05 198,600 44.61 36.73
03-12-05 44.15 44.37 44.01 128,700 44.10 36.31
03-12-04 43.74 44.30 43.74 106,600 44.17 36.37
03-12-03 44.02 44.18 43.72 106,600 43.74 36.01
03-12-02 43.16 43.89 43.15 102,600 43.72 35.99
Date Open High Low Vol Cls adjCls
03-12-01 42.80 43.30 42.80 151,000 43.16 35.53
03-11-28 42.20 42.68 42.20 49,700 42.57 35.05
03-11-26 42.37 42.47 42.06 112,300 42.19 34.74
03-11-25 41.94 42.51 41.82 181,900 42.35 34.87
03-11-24 41.60 42.12 41.60 160,400 42.02 34.45
03-11-21 41.47 41.70 41.46 65,600 41.57 34.08
03-11-20 41.21 41.91 41.18 178,700 41.41 33.95
03-11-19 41.45 41.58 41.19 147,800 41.20 33.77
03-11-18 41.70 42.15 41.44 104,100 41.44 33.97
Date Open High Low Vol Cls adjCls
03-11-17 42.20 42.20 41.40 190,900 41.56 34.07
03-11-14 42.27 42.55 42.00 92,000 42.25 34.64
03-11-13 42.14 42.47 42.07 200,100 42.29 34.67
03-11-12 42.10 42.45 42.03 185,900 42.18 34.58
03-11-11 42.55 42.60 42.00 166,200 42.10 34.51
03-11-10 42.50 42.62 42.39 183,800 42.53 34.87
03-11-07 42.55 42.58 42.20 163,300 42.50 34.84
03-11-06 42.95 43.05 42.30 190,000 42.48 34.82
03-11-05 42.55 43.08 42.50 122,900 43.00 35.25
Date Open High Low Vol Cls adjCls
03-11-04 42.40 43.08 42.15 201,100 42.85 35.13
03-11-03 41.07 42.82 41.07 207,900 42.54 34.87
03-10-31 41.90 41.99 40.10 263,200 40.97 33.59
03-10-30 42.20 42.40 40.95 256,200 42.05 34.47
03-10-29 42.03 42.12 41.72 106,000 41.89 34.34
03-10-28 41.65 42.05 41.22 331,800 42.03 34.46
03-10-27 40.00 40.48 39.95 77,300 40.22 32.97
03-10-24 39.88 40.18 39.53 95,800 39.92 32.73
03-10-23 39.26 40.35 39.24 99,700 40.00 32.79
Date Open High Low Vol Cls adjCls
03-10-22 39.86 40.10 39.49 99,100 39.56 32.43
03-10-21 39.90 40.03 39.54 79,600 39.96 32.76
03-10-20 39.90 40.10 39.60 61,700 39.90 32.71
03-10-17 40.30 40.44 39.80 114,500 39.94 32.74
03-10-16 40.19 40.53 40.03 111,300 40.35 33.08
03-10-15 40.33 40.37 40.08 99,900 40.29 33.03
03-10-14 40.10 40.43 39.90 183,300 40.33 33.06
03-10-13 40.40 40.83 39.86 278,500 40.19 32.95
03-10-10 38.55 38.88 38.52 178,500 38.80 31.81
Date Open High Low Vol Cls adjCls
03-10-09 38.44 38.65 38.25 178,600 38.57 31.62
03-10-08 38.30 38.48 38.21 114,500 38.31 31.41
03-10-07 38.15 38.45 38.01 278,600 38.35 31.44
03-10-06 38.10 38.60 38.05 145,100 38.25 31.36
03-10-03 38.26 38.26 37.60 129,000 38.03 31.18
03-10-02 38.17 38.40 37.84 101,600 38.01 31.16
03-10-01 36.70 38.22 36.45 231,300 38.17 31.29
03-09-30 36.85 37.26 36.44 142,800 36.45 29.88
03-09-29 36.45 37.14 36.42 119,100 36.94 30.28
Date Open High Low Vol Cls adjCls
03-09-26 37.00 37.72 36.20 170,800 36.31 29.77
03-09-25 37.85 37.99 36.95 190,100 36.98 30.32
03-09-24 37.75 38.10 37.67 249,400 37.79 30.98
03-09-23 37.18 37.50 37.11 204,700 37.50 30.74
03-09-22 37.40 37.40 36.65 154,300 37.18 30.48
03-09-19 37.80 37.85 37.31 209,200 37.50 30.74
03-09-18 37.90 38.08 37.77 332,600 37.85 31.03
03-09-17 37.50 37.74 37.03 358,900 37.65 30.86
03-09-16 38.15 38.20 37.82 178,900 38.08 31.22
Date Open High Low Vol Cls adjCls
03-09-15 38.08 38.34 38.04 167,000 38.15 31.27
03-09-12 37.95 38.19 37.75 127,600 38.08 31.22
03-09-11 37.70 38.38 37.70 126,000 38.07 31.21
03-09-10 38.60 38.64 37.62 146,800 37.68 30.89
03-09-09 39.00 39.00 38.77 168,000 38.82 31.82
03-09-08 38.50 39.20 38.49 249,700 39.00 31.97
03-09-05 39.22 39.23 38.40 142,900 38.45 31.52
03-09-04 39.73 39.97 39.29 356,700 39.30 32.22
03-09-03 38.85 39.59 38.79 255,500 39.43 32.32
Date Open High Low Vol Cls adjCls
03-09-02 38.27 38.56 38.05 131,400 38.48 31.54
03-08-29 37.93 38.43 37.93 72,300 38.23 31.34
03-08-28 38.00 38.12 37.72 71,900 37.96 31.12
03-08-27 38.00 38.09 37.64 174,600 38.03 31.18
03-08-26 37.97 38.11 37.39 114,500 38.05 31.04
03-08-25 37.60 38.09 37.60 113,700 37.93 30.95
03-08-22 38.51 38.70 37.77 131,500 37.78 30.82
03-08-21 38.40 38.60 38.26 153,300 38.49 31.40
03-08-20 38.35 38.39 37.66 111,300 38.28 31.23
Date Open High Low Vol Cls adjCls
03-08-19 38.37 38.60 38.02 202,600 38.32 31.27
03-08-18 38.45 38.45 37.98 217,500 38.17 31.14
03-08-15 37.68 38.10 37.68 47,000 38.03 31.03
03-08-14 37.28 37.89 37.11 107,600 37.73 30.78
03-08-13 37.98 37.98 37.08 144,100 37.24 30.38
03-08-12 37.80 38.08 37.73 175,300 38.00 31.00
03-08-11 37.90 38.22 37.50 158,000 37.82 30.86
03-08-08 37.35 38.24 37.26 125,600 38.05 31.04
03-08-07 37.61 37.75 37.13 276,200 37.20 30.35
Date Open High Low Vol Cls adjCls
03-08-06 37.45 37.85 37.45 338,900 37.66 30.73
03-08-05 37.90 38.38 37.29 387,700 37.30 30.43
03-08-04 38.19 38.47 37.53 512,000 37.80 30.84
03-08-01 38.05 38.30 37.80 348,300 38.09 31.08
03-07-31 38.30 38.49 37.82 364,700 38.30 31.25
03-07-30 37.10 39.00 37.00 1,810,500 38.40 31.33
03-07-29 34.19 34.57 34.13 297,000 34.24 27.94
03-07-28 34.10 34.21 33.71 418,600 34.19 27.90
03-07-25 34.14 34.34 33.57 200,700 34.21 27.91
Date Open High Low Vol Cls adjCls
03-07-24 34.45 34.55 33.87 196,500 34.13 27.85
03-07-23 34.50 34.74 34.21 169,600 34.35 28.03
03-07-22 33.95 34.52 33.87 132,800 34.50 28.15
03-07-21 34.30 34.30 33.74 100,100 33.90 27.66
03-07-18 33.80 34.39 33.80 151,800 34.36 28.03
03-07-17 34.40 34.80 33.71 140,500 33.71 27.50
03-07-16 34.37 34.99 34.14 163,300 34.50 28.15
03-07-15 35.05 35.20 34.00 192,400 34.30 27.99
03-07-14 35.15 35.42 34.76 219,100 34.99 28.55
Date Open High Low Vol Cls adjCls
03-07-11 35.00 35.35 34.90 128,400 34.90 28.47
03-07-10 35.92 35.92 34.96 190,300 35.03 28.58
03-07-09 36.16 36.19 35.89 225,000 35.98 29.36
03-07-08 35.70 36.10 35.70 213,000 35.96 29.34
03-07-07 34.99 35.95 34.99 234,200 35.69 29.12
03-07-03 34.60 34.94 34.47 96,200 34.74 28.34
03-07-02 34.39 34.67 34.19 159,900 34.67 28.29
03-07-01 33.62 34.40 33.10 204,200 34.39 28.06
03-06-30 34.32 34.71 33.61 226,300 33.61 27.42
Date Open High Low Vol Cls adjCls
03-06-27 33.95 35.02 33.73 338,100 34.35 28.03
03-06-26 34.20 34.20 33.63 450,500 33.75 27.54
03-06-25 35.06 35.24 34.27 195,200 34.27 27.96
03-06-24 35.05 35.24 34.55 211,000 35.05 28.60
03-06-23 34.80 35.26 34.27 345,200 35.12 28.65
03-06-20 35.00 35.10 34.33 727,900 34.90 28.47
03-06-19 36.80 36.95 36.00 413,500 36.15 29.49
03-06-18 37.80 37.80 36.80 171,600 36.80 30.03
03-06-17 37.72 38.05 37.20 270,800 37.80 30.84
Date Open High Low Vol Cls adjCls
03-06-16 36.50 37.50 36.44 148,100 37.47 30.57
03-06-13 37.10 37.30 36.39 184,100 36.46 29.75
03-06-12 36.60 37.30 36.06 199,400 37.27 30.41
03-06-11 35.50 36.50 35.30 150,200 36.50 29.78
03-06-10 35.36 35.76 35.32 140,100 35.67 29.10
03-06-09 36.30 36.30 34.61 404,100 35.11 28.65
03-06-06 36.99 37.29 36.11 166,400 36.27 29.59
03-06-05 35.65 37.00 35.20 391,200 36.75 29.98
03-06-04 35.00 35.40 34.71 181,600 35.40 28.88
Date Open High Low Vol Cls adjCls
03-06-03 34.85 35.40 34.85 253,500 35.00 28.56
03-06-02 34.20 35.12 34.20 280,500 35.01 28.56
03-05-30 33.35 34.25 33.34 204,000 34.21 27.91
03-05-29 33.82 34.28 33.19 242,500 33.53 27.21
03-05-28 33.27 33.95 33.27 280,000 33.81 27.44
03-05-27 32.62 33.28 32.35 127,600 33.28 27.01
03-05-23 32.62 33.16 32.41 109,900 32.61 26.46
03-05-22 32.00 32.55 31.80 182,000 32.37 26.27
03-05-21 32.25 32.44 31.70 192,700 32.00 25.97
Date Open High Low Vol Cls adjCls
03-05-20 32.01 32.89 32.01 411,300 32.35 26.25
03-05-19 32.06 32.13 31.87 207,000 32.01 25.98
03-05-16 32.23 32.23 31.78 217,300 32.16 26.10
03-05-15 31.93 32.39 31.92 336,000 32.23 26.16
03-05-14 32.25 32.35 31.85 221,900 32.07 26.03
03-05-13 31.46 32.48 31.35 493,400 32.15 26.09
03-05-12 30.50 31.63 30.45 230,100 31.46 25.53
03-05-09 30.34 30.67 30.10 143,200 30.40 24.67
03-05-08 30.20 30.59 29.90 251,500 30.24 24.54
Date Open High Low Vol Cls adjCls
03-05-07 29.60 30.60 29.54 223,000 30.26 24.56
03-05-06 29.73 30.00 29.35 206,100 29.70 24.10
03-05-05 30.00 30.20 29.51 189,200 29.73 24.13
03-05-02 29.40 29.80 29.15 220,700 29.75 24.14
03-05-01 29.46 29.95 28.50 326,500 29.55 23.98
03-04-30 28.70 29.74 28.54 351,600 29.57 24.00
03-04-29 28.10 29.10 28.10 285,100 28.68 23.27
03-04-28 27.50 28.30 27.50 258,900 27.91 22.65
03-04-25 27.73 27.73 27.36 177,400 27.46 22.28
Date Open High Low Vol Cls adjCls
03-04-24 28.29 28.29 27.93 106,000 27.98 22.71
03-04-23 28.64 28.64 27.95 142,500 28.30 22.97
03-04-22 27.93 28.77 27.65 226,600 28.63 23.23
03-04-21 28.58 28.58 27.71 214,000 27.93 22.67
03-04-17 28.36 28.57 28.00 188,800 28.48 23.11
03-04-16 28.96 28.96 27.48 546,400 28.36 23.01
03-04-15 28.95 29.18 28.91 267,500 28.96 23.50
03-04-14 28.81 29.10 28.73 157,400 28.94 23.49
03-04-11 28.87 29.20 28.60 179,800 28.81 23.38
Date Open High Low Vol Cls adjCls
03-04-10 29.10 29.15 28.60 187,200 28.78 23.36
03-04-09 29.97 30.02 29.00 217,400 29.15 23.66
03-04-08 29.60 29.91 29.55 139,800 29.72 24.12
03-04-07 29.62 30.11 29.59 97,000 29.59 24.01
03-04-04 28.85 29.40 28.85 167,900 29.22 23.71
03-04-03 28.81 29.50 28.60 119,400 28.75 23.33
03-04-02 28.33 29.56 28.17 205,400 28.80 23.37
03-04-01 27.81 28.30 27.60 189,000 28.13 22.83
03-03-31 28.00 28.00 27.52 174,000 27.61 22.41
Date Open High Low Vol Cls adjCls
03-03-28 26.99 28.23 26.88 249,500 28.08 22.79
03-03-27 27.03 27.18 26.71 164,000 26.99 21.90
03-03-26 27.74 27.74 27.02 297,900 27.16 22.04
03-03-25 27.50 28.00 27.35 239,800 27.74 22.51
03-03-24 29.15 29.15 27.50 228,100 27.88 22.63
03-03-21 27.75 29.15 27.65 374,100 29.15 23.66
03-03-20 27.55 27.78 27.00 233,600 27.49 22.31
03-03-19 27.30 27.55 27.27 180,600 27.55 22.36
03-03-18 27.35 27.59 26.95 216,300 27.50 22.32
Date Open High Low Vol Cls adjCls
03-03-17 26.80 27.50 26.46 385,700 27.30 22.15
03-03-14 26.60 27.00 26.25 246,900 26.86 21.80
03-03-13 26.45 26.75 26.26 230,800 26.48 21.49
03-03-12 26.12 26.40 26.11 330,700 26.20 21.26
03-03-11 26.50 26.90 26.10 326,900 26.15 21.22
03-03-10 27.10 27.10 26.41 242,500 26.50 21.51
03-03-07 26.90 27.42 26.65 212,800 27.20 22.07
03-03-06 26.93 26.97 26.30 219,500 26.96 21.88
03-03-05 26.68 26.93 26.55 127,200 26.93 21.85
Date Open High Low Vol Cls adjCls
03-03-04 27.69 27.80 26.86 150,700 26.93 21.85
03-03-03 27.58 27.89 27.50 159,300 27.68 22.46
03-02-28 28.18 28.26 27.45 96,700 27.58 22.38
03-02-27 27.88 28.21 27.48 75,700 28.18 22.87
03-02-26 28.15 28.15 27.40 98,100 27.88 22.63
03-02-25 28.06 28.29 27.64 119,300 28.21 22.77
03-02-24 28.83 28.83 28.07 79,200 28.13 22.71
03-02-21 28.80 28.93 28.35 97,800 28.85 23.29
03-02-20 28.20 29.00 28.20 216,900 28.85 23.29
Date Open High Low Vol Cls adjCls
03-02-19 28.15 28.40 28.00 156,100 28.20 22.76
03-02-18 28.25 28.63 28.07 103,800 28.14 22.71
03-02-14 27.19 28.25 27.19 180,800 28.05 22.64
03-02-13 27.17 27.50 27.06 120,700 27.18 21.94
03-02-12 28.23 28.23 27.27 144,600 27.27 22.01
03-02-11 27.87 28.40 27.80 166,300 28.23 22.79
03-02-10 27.96 28.15 27.55 150,400 27.86 22.49
03-02-07 28.24 28.30 27.86 156,400 28.00 22.60
03-02-06 28.76 28.76 28.10 152,700 28.24 22.80
Date Open High Low Vol Cls adjCls
03-02-05 28.95 28.95 28.49 207,000 28.76 23.22
03-02-04 29.07 29.20 28.70 187,800 28.86 23.30
03-02-03 29.21 29.39 28.90 149,700 29.06 23.46
03-01-31 28.42 29.31 28.23 200,200 29.20 23.57
03-01-30 28.00 28.80 27.55 254,400 28.17 22.74
03-01-29 28.15 28.19 27.49 222,500 27.99 22.59
03-01-28 28.64 28.70 28.15 211,500 28.15 22.72
03-01-27 29.10 29.10 28.40 185,100 28.56 23.05
03-01-24 29.40 29.40 29.00 137,100 29.07 23.47
Date Open High Low Vol Cls adjCls
03-01-23 29.43 29.48 29.15 168,900 29.33 23.68
03-01-22 29.85 29.85 29.14 143,300 29.18 23.55
03-01-21 30.40 30.40 29.56 111,800 29.66 23.94
03-01-17 30.94 30.98 30.15 79,500 30.18 24.36
03-01-16 30.67 31.25 30.67 82,400 30.93 24.97
03-01-15 31.05 31.05 30.50 112,800 30.60 24.70
03-01-14 30.85 30.95 30.55 138,700 30.85 24.90
03-01-13 31.47 31.69 30.70 120,700 30.85 24.90
03-01-10 31.04 31.31 30.85 124,800 31.22 25.20
Date Open High Low Vol Cls adjCls
03-01-09 30.85 31.40 30.85 113,000 31.04 25.06
03-01-08 30.89 31.30 30.56 207,400 30.60 24.70
03-01-07 31.27 31.39 30.83 133,000 30.88 24.93
03-01-06 31.58 31.59 30.90 179,100 31.17 25.16
03-01-03 31.78 32.01 31.50 258,300 31.68 25.57
03-01-02 30.76 31.75 30.70 126,300 31.68 25.57
02-12-31 29.86 30.80 29.73 158,700 30.66 24.75
02-12-30 29.50 29.95 29.45 232,900 29.85 24.09
02-12-27 30.40 30.40 29.94 165,700 29.95 24.18
Date Open High Low Vol Cls adjCls
02-12-26 30.47 30.64 30.15 148,500 30.42 24.56
02-12-24 30.40 30.40 30.15 72,300 30.22 24.39
02-12-23 30.49 30.55 30.11 204,900 30.18 24.36
02-12-20 30.50 30.63 30.32 211,900 30.38 24.52
02-12-19 30.25 30.75 30.06 232,000 30.30 24.46
02-12-18 31.40 31.42 29.99 326,800 30.25 24.42
02-12-17 31.80 32.18 31.44 187,800 31.52 25.44
02-12-16 31.00 31.94 30.99 193,200 31.94 25.78
02-12-13 31.15 31.35 30.80 149,600 30.82 24.88
Date Open High Low Vol Cls adjCls
02-12-12 31.08 31.28 30.58 181,900 31.23 25.21
02-12-11 30.27 31.14 29.99 149,400 31.12 25.12
02-12-10 30.08 30.60 30.03 148,000 30.52 24.64
02-12-09 30.45 30.70 30.00 147,200 30.38 24.52
02-12-06 30.40 30.90 30.20 176,400 30.70 24.78
02-12-05 31.25 31.25 30.19 123,000 30.52 24.64
02-12-04 30.93 31.30 30.50 174,500 30.65 24.74
02-12-03 31.50 31.50 30.88 156,800 30.96 24.99
02-12-02 31.52 31.80 31.03 138,900 31.43 25.37
Date Open High Low Vol Cls adjCls
02-11-29 31.90 31.92 31.51 39,800 31.52 25.44
02-11-27 30.85 31.65 30.80 139,600 31.52 25.44
02-11-26 30.60 30.96 30.00 125,700 30.60 24.70
02-11-25 30.48 31.10 30.30 199,100 30.77 24.72
02-11-22 31.21 31.55 30.30 170,800 30.30 24.34
02-11-21 30.55 31.29 30.36 293,500 31.18 25.05
02-11-20 29.00 30.30 28.78 301,300 30.30 24.34
02-11-19 29.55 29.60 28.70 220,200 29.10 23.38
02-11-18 29.16 29.54 28.60 208,300 29.20 23.46
Date Open High Low Vol Cls adjCls
02-11-15 29.22 29.33 28.71 161,300 29.14 23.41
02-11-14 29.00 29.31 28.50 125,300 29.25 23.50
02-11-13 28.72 28.72 27.92 168,600 28.34 22.76
02-11-12 29.09 29.25 28.60 162,000 28.72 23.07
02-11-11 29.00 29.39 28.80 122,800 28.84 23.17
02-11-08 29.11 29.20 28.60 191,300 28.89 23.21
02-11-07 29.75 29.75 28.78 210,700 28.86 23.18
02-11-06 29.67 30.50 29.48 302,300 30.00 24.10
02-11-05 29.10 29.67 29.00 316,600 29.67 23.83
Date Open High Low Vol Cls adjCls
02-11-04 28.50 29.60 28.48 299,200 28.97 23.27
02-11-01 27.90 28.15 27.50 309,400 27.85 22.37
02-10-31 27.73 28.05 27.42 263,300 27.84 22.36
02-10-30 27.85 27.90 27.50 189,700 27.58 22.15
02-10-29 27.82 27.97 27.51 303,500 27.71 22.26
02-10-28 29.25 29.40 27.30 444,900 27.45 22.05
02-10-25 28.26 29.30 28.16 271,700 29.08 23.36
02-10-24 28.90 28.92 28.10 324,200 28.26 22.70
02-10-23 28.75 29.30 28.45 303,600 28.77 23.11
Date Open High Low Vol Cls adjCls
02-10-22 29.49 29.49 28.60 354,700 28.75 23.09
02-10-21 29.87 29.87 28.90 597,900 29.49 23.69
02-10-18 28.97 30.70 28.40 1,138,900 29.87 23.99
02-10-17 31.60 32.49 31.39 410,900 32.09 25.78
02-10-16 31.60 31.77 30.70 422,500 31.25 25.10
02-10-15 30.40 31.79 30.25 249,900 31.64 25.42
02-10-14 30.35 30.61 29.90 143,000 30.31 24.35
02-10-11 30.00 30.45 29.94 236,200 30.23 24.28
02-10-10 28.47 29.99 28.44 257,100 29.81 23.95
Date Open High Low Vol Cls adjCls
02-10-09 30.00 30.00 28.50 221,200 28.72 23.07
02-10-08 29.61 30.50 29.30 190,500 30.18 24.24
02-10-07 30.10 30.33 29.42 304,900 29.60 23.78
02-10-04 30.60 30.70 29.51 313,300 30.27 24.31
02-10-03 31.20 31.47 29.84 400,100 30.35 24.38
02-10-02 31.96 32.35 31.07 688,700 31.08 24.97
02-10-01 31.86 32.95 31.45 917,100 31.96 25.67
02-09-30 33.95 33.95 32.48 366,200 32.57 26.16
02-09-27 34.95 34.95 33.30 250,300 33.98 27.30
Date Open High Low Vol Cls adjCls
02-09-26 33.75 35.88 33.65 447,500 35.20 28.28
02-09-25 34.10 34.84 33.18 233,600 34.71 27.88
02-09-24 34.43 34.55 33.70 205,700 34.10 27.39
02-09-23 34.99 35.20 34.25 174,900 34.48 27.70
02-09-20 34.44 35.20 34.44 352,900 34.91 28.04
02-09-19 36.60 36.60 34.51 469,800 34.51 27.72
02-09-18 37.25 37.51 36.92 286,300 36.92 29.66
02-09-17 38.33 38.50 37.78 80,000 37.90 30.44
02-09-16 38.43 38.70 38.16 71,500 38.32 30.78
Date Open High Low Vol Cls adjCls
02-09-13 37.80 38.50 37.76 97,800 38.45 30.89
02-09-12 38.50 38.50 37.83 118,000 37.92 30.46
02-09-11 38.78 39.00 38.55 128,900 38.62 31.02
02-09-10 38.40 39.00 37.75 248,400 38.71 31.09
02-09-09 37.84 38.43 37.30 129,700 38.40 30.85
02-09-06 37.35 37.71 37.15 101,800 37.64 30.23
02-09-05 37.00 38.10 36.80 389,900 37.17 29.86
02-09-04 36.25 37.40 36.03 309,300 37.10 29.80
02-09-03 36.39 36.65 35.69 313,500 36.18 29.06
Date Open High Low Vol Cls adjCls
02-08-30 37.16 37.55 36.62 164,700 36.64 29.43
02-08-29 37.75 37.75 36.95 322,100 37.18 29.87
02-08-28 37.70 37.70 37.05 267,500 37.40 30.04
02-08-27 37.50 38.10 37.47 252,100 37.67 30.14
02-08-26 36.80 37.70 36.50 161,700 37.60 30.08
02-08-23 37.09 37.50 36.60 142,500 36.66 29.33
02-08-22 36.14 37.17 36.14 177,000 37.12 29.70
02-08-21 36.50 37.03 35.34 349,700 35.94 28.75
02-08-20 37.60 38.07 37.10 150,200 37.53 30.03
Date Open High Low Vol Cls adjCls
02-08-19 36.65 37.85 36.65 116,200 37.60 30.08
02-08-16 36.60 36.75 36.10 105,900 36.60 29.28
02-08-15 36.00 36.60 35.99 162,200 36.55 29.24
02-08-14 35.69 36.00 35.22 159,200 35.94 28.75
02-08-13 36.26 36.69 35.68 155,200 35.69 28.55
02-08-12 36.85 36.85 35.87 136,100 36.26 29.01
02-08-09 37.05 37.30 36.70 121,500 36.87 29.50
02-08-08 36.16 37.20 36.12 150,200 36.97 29.58
02-08-07 36.50 36.75 35.39 135,600 36.40 29.12
Date Open High Low Vol Cls adjCls
02-08-06 35.90 36.50 35.70 146,200 35.93 28.75
02-08-05 36.02 36.54 35.50 88,700 35.52 28.42
02-08-02 37.85 37.85 35.84 129,000 36.01 28.81
02-08-01 38.20 38.30 37.00 218,400 37.85 30.28
02-07-31 37.08 38.35 36.90 331,500 38.33 30.67
02-07-30 37.66 37.66 36.30 229,800 37.08 29.67
02-07-29 37.00 37.76 36.50 391,900 37.65 30.12
02-07-26 34.65 35.20 34.00 410,700 35.15 28.12
02-07-25 34.65 34.85 33.10 415,900 33.51 26.81
Date Open High Low Vol Cls adjCls
02-07-24 32.75 33.70 32.50 337,900 33.52 26.82
02-07-23 32.85 33.06 32.33 286,200 32.50 26.00
02-07-22 33.14 33.91 32.60 344,800 32.71 26.17
02-07-19 34.35 34.35 33.00 294,600 33.39 26.71
02-07-18 35.00 35.67 34.45 186,800 34.51 27.61
02-07-17 34.75 35.85 34.40 312,100 34.90 27.92
02-07-16 35.45 35.45 34.41 252,300 34.50 27.60
02-07-15 35.80 35.86 34.55 309,000 35.75 28.60
02-07-12 35.81 36.25 35.64 310,100 35.88 28.71
Date Open High Low Vol Cls adjCls
02-07-11 36.11 36.34 35.51 284,800 35.80 28.64
02-07-10 37.10 37.10 36.27 209,300 36.36 29.09
02-07-09 38.10 38.18 36.90 160,700 36.90 29.52
02-07-08 38.56 38.60 38.10 106,100 38.22 30.58
02-07-05 37.00 38.68 37.00 121,800 38.56 30.85
02-07-03 37.74 37.74 36.97 158,800 37.09 29.67
02-07-02 37.80 38.19 36.95 363,700 37.74 30.19
02-07-01 39.00 39.10 38.05 160,100 38.10 30.48
02-06-28 38.70 39.60 38.69 183,800 39.00 31.20
Date Open High Low Vol Cls adjCls
02-06-27 39.15 39.30 38.40 166,700 38.60 30.88
02-06-26 39.00 39.15 38.87 258,100 39.00 31.20
02-06-25 39.35 39.50 38.91 161,800 39.00 31.20
02-06-24 39.70 39.71 38.95 152,900 39.30 31.44
02-06-21 39.60 40.00 38.69 579,200 39.75 31.80
02-06-20 41.02 41.44 40.55 98,600 40.69 32.55
02-06-19 40.98 41.59 40.87 178,300 41.02 32.82
02-06-18 40.51 41.62 40.51 191,800 40.98 32.79
02-06-17 39.50 40.51 39.40 282,000 40.26 32.21
Date Open High Low Vol Cls adjCls
02-06-14 38.55 39.00 38.00 249,400 38.95 31.16
02-06-13 39.33 39.33 38.60 183,400 38.61 30.89
02-06-12 39.01 39.35 38.80 139,000 39.33 31.47
02-06-11 39.34 39.72 39.00 154,100 39.01 31.21
02-06-10 39.40 39.52 38.70 140,800 39.33 31.47
02-06-07 39.36 39.80 39.18 145,700 39.22 31.38
02-06-06 39.75 39.79 39.25 128,000 39.36 31.49
02-06-05 39.25 39.74 39.20 118,300 39.55 31.64
02-06-04 39.73 39.73 38.91 148,800 39.25 31.40
Date Open High Low Vol Cls adjCls
02-06-03 40.10 40.10 39.40 154,300 39.50 31.60
02-05-31 40.11 40.40 39.93 203,100 40.00 32.00
02-05-30 40.07 40.22 39.83 310,900 39.86 31.89
02-05-29 40.65 40.90 40.02 97,200 40.07 32.06
02-05-28 40.71 40.89 40.05 93,600 40.61 32.38
02-05-24 40.43 41.45 40.43 127,500 40.61 32.38
02-05-23 40.26 40.70 40.15 199,600 40.43 32.24
02-05-22 40.93 40.94 40.04 150,600 40.25 32.09
02-05-21 40.98 41.24 40.53 169,900 40.68 32.43
Date Open High Low Vol Cls adjCls
02-05-20 41.10 41.59 40.90 219,300 40.98 32.67
02-05-17 41.10 41.37 40.64 157,700 40.99 32.68
02-05-16 41.20 41.56 41.15 155,500 41.16 32.82
02-05-15 41.13 41.50 40.51 185,200 41.20 32.85
02-05-14 40.45 41.84 40.20 133,400 41.12 32.79
02-05-13 40.20 40.35 40.00 153,400 40.35 32.17
02-05-10 40.42 40.42 39.96 231,900 40.10 31.97
02-05-09 39.52 40.47 39.30 277,500 40.17 32.03
02-05-08 39.43 39.80 38.77 477,700 39.52 31.51
Date Open High Low Vol Cls adjCls
02-05-07 38.89 39.20 38.67 126,200 39.03 31.12
02-05-06 39.25 39.50 38.51 207,300 38.64 30.81
02-05-03 39.25 39.42 38.97 407,700 39.21 31.26
02-05-02 39.93 40.00 39.12 414,200 39.60 31.57
02-05-01 39.20 39.78 38.90 134,100 39.58 31.56
02-04-30 39.25 40.00 38.88 136,000 38.96 31.06
02-04-29 39.45 39.65 39.00 164,100 39.25 31.29
02-04-26 38.25 40.11 38.25 371,100 39.45 31.45
02-04-25 37.80 37.81 37.15 458,500 37.72 30.07
Date Open High Low Vol Cls adjCls
02-04-24 37.93 38.65 37.49 399,000 37.80 30.14
02-04-23 38.76 38.95 37.65 492,200 37.86 30.19
02-04-22 39.83 39.83 38.51 449,900 38.76 30.90
02-04-19 40.35 40.63 39.71 212,700 39.83 31.76
02-04-18 40.25 40.50 39.75 259,600 40.35 32.17
02-04-17 40.70 40.99 39.93 619,300 40.00 31.89
02-04-16 42.50 42.50 40.57 643,900 40.95 32.65
02-04-15 43.40 43.60 43.23 138,900 43.39 34.60
02-04-12 43.10 43.40 42.81 89,500 43.40 34.60
Date Open High Low Vol Cls adjCls
02-04-11 43.25 43.45 43.00 160,100 43.00 34.28
02-04-10 42.85 43.46 42.85 186,300 43.32 34.54
02-04-09 41.85 42.65 41.75 190,600 42.60 33.97
02-04-08 41.24 42.04 41.07 135,700 41.85 33.37
02-04-05 41.48 41.72 41.15 130,700 41.23 32.87
02-04-04 41.31 41.48 41.20 119,400 41.39 33.00
02-04-03 41.57 41.63 41.30 121,700 41.30 32.93
02-04-02 41.78 41.96 41.38 138,800 41.54 33.12
02-04-01 42.00 42.00 41.49 138,900 41.78 33.31
Date Open High Low Vol Cls adjCls
02-03-28 41.35 42.60 41.35 145,600 42.22 33.66
02-03-27 41.60 41.60 40.76 215,900 41.18 32.83
02-03-26 40.85 42.04 40.85 170,900 41.45 33.05
02-03-25 41.25 41.50 40.30 145,700 40.75 32.49
02-03-22 41.73 42.02 41.55 180,300 41.80 33.33
02-03-21 41.75 42.00 41.65 126,900 41.74 33.28
02-03-20 42.18 42.20 41.75 100,000 41.82 33.34
02-03-19 42.15 42.58 42.10 356,400 42.15 33.61
02-03-18 42.51 42.66 41.75 105,700 42.00 33.49
Date Open High Low Vol Cls adjCls
02-03-15 42.95 42.95 42.40 273,300 42.51 33.89
02-03-14 43.05 43.38 42.67 172,000 42.83 34.15
02-03-13 42.35 43.27 42.21 170,800 42.80 34.12
02-03-12 42.95 43.00 42.29 159,700 42.32 33.74
02-03-11 42.78 43.36 42.50 160,900 42.77 34.10
02-03-08 43.70 43.79 42.66 142,000 42.78 34.11
02-03-07 43.50 43.97 43.40 207,900 43.61 34.77
02-03-06 43.38 43.50 43.05 240,300 43.45 34.64
02-03-05 43.05 43.40 43.00 238,800 43.31 34.53
Date Open High Low Vol Cls adjCls
02-03-04 42.75 43.90 42.75 283,900 43.50 34.68
02-03-01 41.70 43.00 41.55 168,000 42.43 33.83
02-02-28 42.50 42.70 41.74 113,900 41.75 33.29
02-02-27 41.70 42.56 41.61 206,300 42.35 33.77
02-02-26 41.10 41.70 40.98 146,500 41.60 33.06
02-02-25 41.00 41.12 40.77 208,800 41.02 32.60
02-02-22 40.95 41.05 40.51 122,900 41.00 32.58
02-02-21 40.25 41.42 40.15 207,500 40.89 32.49
02-02-20 40.40 40.40 39.28 192,700 40.35 32.06
Date Open High Low Vol Cls adjCls
02-02-19 40.88 40.89 40.21 62,400 40.39 32.10
02-02-15 41.20 41.78 40.81 207,400 40.88 32.48
02-02-14 40.70 41.35 40.55 140,800 40.96 32.55
02-02-13 40.56 40.99 40.56 88,500 40.79 32.41
02-02-12 40.18 40.63 39.90 162,700 40.48 32.17
02-02-11 39.35 40.59 39.32 176,400 40.18 31.93
02-02-08 39.35 39.47 39.02 414,700 39.23 31.17
02-02-07 40.29 40.29 39.20 205,400 39.27 31.21
02-02-06 41.10 41.20 39.95 218,700 40.29 32.02
Date Open High Low Vol Cls adjCls
02-02-05 41.05 41.12 40.25 176,200 41.10 32.66
02-02-04 41.45 41.60 41.00 424,400 41.05 32.62
02-02-01 40.78 41.40 40.50 441,900 41.22 32.75
02-01-31 41.15 41.37 40.70 389,100 40.77 32.40
02-01-30 41.40 41.42 39.89 774,100 40.70 32.34
02-01-29 42.24 42.24 40.49 282,800 41.61 33.06
02-01-28 42.80 42.81 42.10 219,500 42.24 33.57
02-01-25 42.80 43.50 42.40 145,600 42.87 34.07
02-01-24 41.90 43.15 41.75 231,700 42.93 34.11
Date Open High Low Vol Cls adjCls
02-01-23 41.00 42.10 40.41 825,000 41.82 33.23
02-01-22 43.67 44.55 43.00 207,600 43.43 34.51
02-01-18 44.50 44.50 43.91 78,100 43.91 34.89
02-01-17 44.81 44.85 43.85 157,700 44.35 35.24
02-01-16 45.00 45.31 44.76 174,400 44.77 35.58
02-01-15 45.08 45.50 44.65 178,000 44.82 35.62
02-01-14 44.25 45.14 43.75 282,600 44.98 35.74
02-01-11 45.65 45.65 43.62 259,600 44.41 35.29
02-01-10 47.15 47.15 45.25 285,100 45.64 36.27
Date Open High Low Vol Cls adjCls
02-01-09 47.25 48.15 47.10 134,600 47.12 37.44
02-01-08 47.80 47.80 46.50 178,600 47.01 37.36
02-01-07 48.05 49.33 47.70 232,600 47.79 37.98
02-01-04 47.10 48.15 47.10 352,000 48.12 38.24
02-01-03 46.57 47.03 46.54 202,100 47.03 37.37
02-01-02 46.61 47.40 46.00 337,800 46.57 37.01
01-12-31 46.14 46.60 45.31 165,400 46.60 37.03
01-12-28 46.17 46.29 46.03 53,800 46.12 36.65
01-12-27 45.35 46.36 45.35 104,800 46.16 36.68
Date Open High Low Vol Cls adjCls
01-12-26 45.72 45.90 45.30 72,200 45.44 36.11
01-12-24 44.50 46.11 44.50 36,500 45.65 36.27
01-12-21 44.80 44.97 43.75 187,500 44.75 35.56
01-12-20 44.52 44.90 43.74 108,700 44.87 35.65
01-12-19 45.41 46.47 44.77 99,400 44.77 35.58
01-12-18 44.68 45.50 44.68 164,300 45.41 36.08
01-12-17 44.05 44.75 43.72 106,700 44.43 35.31
01-12-14 44.50 44.99 44.00 86,100 44.00 34.96
01-12-13 45.10 45.50 44.40 136,000 44.40 35.28
Date Open High Low Vol Cls adjCls
01-12-12 45.00 45.15 44.60 53,400 45.10 35.84
01-12-11 45.25 45.55 44.98 106,700 45.00 35.76
01-12-10 44.80 45.25 44.49 82,400 45.25 35.96
01-12-07 44.77 45.50 44.77 60,700 44.90 35.68
01-12-06 45.32 45.43 44.68 102,600 44.77 35.58
01-12-05 42.54 45.90 42.54 159,500 45.31 36.00
01-12-04 42.61 42.94 42.21 108,900 42.29 33.60
01-12-03 42.50 42.85 42.10 120,600 42.61 33.86
01-11-30 42.65 43.50 42.43 190,900 42.50 33.77
Date Open High Low Vol Cls adjCls
01-11-29 43.90 43.90 42.61 120,700 42.62 33.87
01-11-28 43.65 44.05 42.88 74,500 43.75 34.76
01-11-27 42.85 44.75 42.80 187,100 43.73 34.64
01-11-26 43.77 43.90 42.59 125,500 42.60 33.74
01-11-23 42.95 43.80 42.95 32,000 43.77 34.67
01-11-21 43.63 43.85 42.24 187,000 42.70 33.82
01-11-20 44.60 44.60 43.85 92,000 43.98 34.84
01-11-19 44.48 44.75 43.90 70,700 44.73 35.43
01-11-16 44.12 44.90 43.90 221,700 44.50 35.25
Date Open High Low Vol Cls adjCls
01-11-15 44.94 44.94 44.30 85,000 44.62 35.34
01-11-14 43.08 46.20 43.08 245,000 44.93 35.59
01-11-13 42.25 43.11 41.79 89,900 43.08 34.12
01-11-12 41.70 42.85 41.35 83,000 42.01 33.28
01-11-09 42.10 42.10 41.25 136,400 41.37 32.77
01-11-08 41.66 42.72 41.66 171,000 42.18 33.41
01-11-07 41.30 41.85 41.30 226,800 41.46 32.84
01-11-06 42.11 42.11 41.18 232,500 41.30 32.71
01-11-05 41.00 42.39 41.00 136,900 42.10 33.35
Date Open High Low Vol Cls adjCls
01-11-02 40.35 41.00 40.28 104,000 40.49 32.07
01-11-01 40.40 40.45 39.50 224,800 40.30 31.92
01-10-31 39.52 40.22 39.50 87,800 39.92 31.62
01-10-30 40.27 40.27 39.25 113,600 39.62 31.38
01-10-29 41.00 41.00 40.50 137,500 40.52 32.10
01-10-26 40.35 41.14 40.34 154,200 41.06 32.52
01-10-25 41.10 41.10 40.00 349,300 40.29 31.91
01-10-24 40.66 41.20 39.80 622,000 41.10 32.55
01-10-23 43.05 43.15 40.60 565,700 40.61 32.17
Date Open High Low Vol Cls adjCls
01-10-22 42.76 43.40 42.65 155,700 43.35 34.34
01-10-19 42.40 42.79 42.13 193,200 42.75 33.86
01-10-18 42.45 42.45 41.96 149,900 42.15 33.39
01-10-17 43.10 43.30 42.45 242,500 42.49 33.66
01-10-16 42.05 42.60 41.65 329,500 42.44 33.62
01-10-15 41.42 41.90 40.50 299,200 41.55 32.91
01-10-12 41.72 42.08 41.22 297,300 42.04 33.30
01-10-11 40.65 41.73 40.45 323,100 41.73 33.05
01-10-10 39.05 40.25 38.93 144,100 40.15 31.80
Date Open High Low Vol Cls adjCls
01-10-09 38.87 39.62 38.85 91,100 39.17 31.03
01-10-08 40.20 40.26 38.83 116,200 38.87 30.79
01-10-05 40.50 40.50 40.04 207,000 40.20 31.84
01-10-04 39.75 41.06 39.69 186,700 40.55 32.12
01-10-03 38.00 39.70 37.90 193,600 39.50 31.29
01-10-02 38.35 38.99 38.20 128,300 38.48 30.48
01-10-01 39.15 39.15 38.00 100,800 38.22 30.27
01-09-28 38.15 40.00 38.05 194,900 39.11 30.98
01-09-27 37.05 38.15 36.40 449,500 38.15 30.22
Date Open High Low Vol Cls adjCls
01-09-26 37.35 37.48 36.60 325,900 37.00 29.31
01-09-25 37.20 37.75 36.99 137,200 37.10 29.39
01-09-24 36.50 37.75 36.30 368,500 37.20 29.47
01-09-21 36.00 36.23 34.75 758,000 36.00 28.52
01-09-20 39.52 39.52 36.80 421,000 36.95 29.27
01-09-19 39.55 39.66 39.24 519,900 39.51 31.30
01-09-18 39.00 39.75 38.70 403,100 39.60 31.37
01-09-17 42.00 42.35 39.00 321,500 39.00 30.89
01-09-10 40.75 41.13 40.35 279,200 41.03 32.50
Date Open High Low Vol Cls adjCls
01-09-07 41.90 41.90 40.75 418,400 41.00 32.48
01-09-06 41.33 42.60 41.30 700,700 42.24 33.46
01-09-05 39.70 41.43 39.70 291,400 41.33 32.74
01-09-04 39.50 39.95 39.00 260,100 39.79 31.52
01-08-31 40.20 40.23 39.35 366,600 39.50 31.29
01-08-30 39.50 40.42 39.50 504,200 40.20 31.84
01-08-29 40.00 40.33 38.80 256,800 39.47 31.26
01-08-28 40.50 40.92 39.00 317,500 39.89 31.49
01-08-27 41.45 41.45 40.10 276,600 40.50 31.97
Date Open High Low Vol Cls adjCls
01-08-24 40.67 41.95 40.12 502,300 41.47 32.73
01-08-23 40.90 41.11 40.66 173,400 40.67 32.10
01-08-22 41.65 41.65 40.90 283,000 40.93 32.31
01-08-21 41.92 41.98 41.25 190,200 41.43 32.70
01-08-20 42.70 42.70 41.35 395,200 41.92 33.09
01-08-17 43.20 43.20 42.50 96,500 42.89 33.85
01-08-16 43.40 43.71 43.31 368,100 43.58 34.40
01-08-15 44.02 44.02 43.00 152,600 43.33 34.20
01-08-14 43.60 44.22 43.55 89,100 44.03 34.75
Date Open High Low Vol Cls adjCls
01-08-13 43.72 44.00 42.85 187,100 43.35 34.22
01-08-10 43.25 44.33 42.91 81,300 43.71 34.50
01-08-09 43.45 43.45 42.76 115,000 43.00 33.94
01-08-08 43.15 44.00 42.75 230,700 43.20 34.10
01-08-07 42.57 43.00 42.45 168,900 43.00 33.94
01-08-06 44.05 44.05 41.50 288,900 42.56 33.59
01-08-03 43.88 44.21 43.77 81,500 44.10 34.81
01-08-02 43.80 44.15 43.66 205,000 44.00 34.73
01-08-01 44.33 44.45 43.78 185,000 44.02 34.75
Date Open High Low Vol Cls adjCls
01-07-31 43.23 44.24 43.22 302,300 44.08 34.79
01-07-30 42.95 43.10 42.81 221,400 42.98 33.92
01-07-27 42.65 43.25 42.50 301,700 42.90 33.86
01-07-26 42.35 42.70 41.40 336,200 42.41 33.47
01-07-25 42.50 43.00 42.02 275,000 42.25 33.35
01-07-24 45.05 45.05 42.89 238,100 43.00 33.94
01-07-23 46.10 46.76 45.30 204,500 45.30 35.76
01-07-20 46.00 46.46 45.53 118,700 46.20 36.47
01-07-19 46.00 47.25 45.97 144,400 45.98 36.29
Date Open High Low Vol Cls adjCls
01-07-18 45.35 45.74 45.01 316,700 45.35 35.79
01-07-17 46.20 46.45 45.00 444,800 45.60 35.99
01-07-16 48.20 48.40 45.85 643,100 46.10 36.39
01-07-13 49.90 49.90 49.20 130,600 49.30 38.91
01-07-12 49.56 50.23 49.22 91,000 49.90 39.39
01-07-11 49.27 49.75 48.57 304,600 49.31 38.92
01-07-10 47.97 49.75 47.97 204,200 49.27 38.89
01-07-09 49.05 49.15 47.57 139,500 47.87 37.78
01-07-06 49.90 49.90 48.75 88,300 49.21 38.84
Date Open High Low Vol Cls adjCls
01-07-05 50.00 50.39 49.94 205,100 50.08 39.53
01-07-03 49.36 50.00 49.36 115,000 49.85 39.35
01-07-02 49.39 49.53 48.99 271,800 49.36 38.96
01-06-29 47.55 49.50 47.50 255,500 49.49 39.06
01-06-28 47.25 47.78 47.25 93,400 47.63 37.59
01-06-27 47.02 47.40 46.83 187,500 47.02 37.11
01-06-26 46.57 47.54 46.50 235,300 47.01 37.11
01-06-25 47.47 47.60 46.79 150,900 46.82 36.96
01-06-22 48.06 48.60 47.01 105,000 47.72 37.67
Date Open High Low Vol Cls adjCls
01-06-21 48.00 48.43 47.64 94,300 48.06 37.93
01-06-20 46.50 48.55 46.50 140,400 48.00 37.89
01-06-19 46.52 46.80 45.85 220,800 46.46 36.67
01-06-18 46.82 47.37 46.20 198,300 46.51 36.71
01-06-15 46.80 46.89 44.86 336,800 46.82 36.96
01-06-14 48.50 48.90 47.30 230,800 47.45 37.45
01-06-13 48.40 49.15 48.35 232,000 48.40 38.20
01-06-12 47.75 48.45 47.60 188,600 48.41 38.21
01-06-11 47.70 48.17 47.45 267,600 47.75 37.69
Date Open High Low Vol Cls adjCls
01-06-08 47.77 48.21 47.75 68,500 47.90 37.81
01-06-07 47.90 48.05 47.60 152,800 47.76 37.70
01-06-06 48.42 48.47 47.41 202,200 48.12 37.98
01-06-05 48.35 48.87 47.85 195,800 48.41 38.21
01-06-04 48.95 49.10 47.62 422,200 48.10 37.97
01-06-01 48.84 49.20 48.06 196,700 48.55 38.32
01-05-31 49.50 50.00 49.00 94,600 49.37 38.97
01-05-30 48.70 50.10 48.70 398,800 49.50 39.07
01-05-29 49.15 49.50 48.51 493,000 48.80 38.41
Date Open High Low Vol Cls adjCls
01-05-25 49.40 49.80 49.20 60,200 49.20 38.72
01-05-24 49.65 50.01 49.15 79,900 49.28 38.79
01-05-23 51.28 51.34 49.28 287,300 49.40 38.88
01-05-22 50.93 51.60 50.90 298,800 51.27 40.35
01-05-21 50.70 50.93 50.49 235,900 50.93 40.08
01-05-18 50.83 50.83 50.45 252,100 50.70 39.90
01-05-17 50.12 51.25 50.10 352,000 50.83 40.01
01-05-16 49.75 50.25 49.38 346,800 50.12 39.45
01-05-15 49.50 49.80 49.27 169,000 49.80 39.19
Date Open High Low Vol Cls adjCls
01-05-14 49.30 49.76 49.16 335,800 49.61 39.05
01-05-11 49.10 49.20 48.95 226,400 49.16 38.69
01-05-10 48.10 49.91 48.10 562,300 49.25 38.76
01-05-09 47.90 48.25 47.88 298,900 48.01 37.79
01-05-08 48.00 48.14 47.80 619,500 48.00 37.78
01-05-07 48.25 49.68 47.76 456,000 47.81 37.63
01-05-04 45.94 46.60 45.90 306,400 46.40 36.52
01-05-03 45.75 46.35 45.25 278,100 46.19 36.35
01-05-02 45.35 46.10 45.35 237,700 45.96 36.17
Date Open High Low Vol Cls adjCls
01-05-01 45.97 46.05 45.35 79,500 45.35 35.69
01-04-30 45.85 46.30 45.85 271,200 45.97 36.18
01-04-27 46.25 46.83 45.45 145,200 46.10 36.28
01-04-26 44.50 46.88 44.50 205,600 46.35 36.48
01-04-25 44.10 45.75 44.00 136,100 44.84 35.29
01-04-24 43.36 44.35 43.30 176,500 44.27 34.84
01-04-23 43.44 43.45 43.00 119,100 43.36 34.13
01-04-20 44.15 44.20 43.53 76,400 43.94 34.58
01-04-19 44.30 44.90 44.01 89,600 44.40 34.94
Date Open High Low Vol Cls adjCls
01-04-18 43.10 44.43 42.75 194,400 44.30 34.87
01-04-17 43.30 44.00 42.30 486,500 43.25 34.04
01-04-16 43.71 43.71 43.04 232,900 43.45 34.20
01-04-12 43.75 44.24 43.30 68,900 43.71 34.40
01-04-11 45.35 45.50 43.80 310,000 43.95 34.59
01-04-10 43.10 45.73 43.10 395,000 45.35 35.69
01-04-09 42.27 43.65 42.21 99,900 43.10 33.92
01-04-06 42.95 42.95 41.95 77,300 42.02 33.07
01-04-05 42.66 43.63 42.50 117,300 42.95 33.80
Date Open High Low Vol Cls adjCls
01-04-04 41.40 42.76 41.40 130,600 42.66 33.58
01-04-03 41.75 42.05 41.50 155,900 41.58 32.73
01-04-02 42.80 43.67 42.30 136,400 42.35 33.33
01-03-30 41.90 43.40 41.70 160,300 42.70 33.61
01-03-29 41.88 42.45 41.40 111,700 41.65 32.78
01-03-28 42.01 42.15 41.54 120,700 41.88 32.96
01-03-27 42.65 42.65 41.80 161,100 42.00 33.06
01-03-26 42.19 43.00 42.19 211,600 42.62 33.54
01-03-23 41.70 42.15 41.37 211,100 41.94 33.01
Date Open High Low Vol Cls adjCls
01-03-22 43.50 43.80 41.00 175,700 41.60 32.74
01-03-21 44.75 44.75 43.28 113,500 43.52 34.25
01-03-20 44.65 45.50 44.25 180,400 45.00 35.42
01-03-19 43.53 44.70 43.50 124,900 44.66 35.15
01-03-16 44.75 44.76 43.30 130,300 43.37 34.13
01-03-15 44.50 45.00 44.24 104,700 45.00 35.42
01-03-14 45.00 45.40 44.50 154,800 44.70 35.18
01-03-13 46.60 46.61 45.45 153,300 45.89 36.12
01-03-12 46.45 47.00 46.00 122,900 46.60 36.68
Date Open High Low Vol Cls adjCls
01-03-09 47.10 47.30 46.69 59,400 46.70 36.75
01-03-08 47.00 47.30 46.71 138,800 47.10 37.07
01-03-07 47.25 47.26 46.45 191,300 46.99 36.98
01-03-06 46.91 47.45 46.78 185,000 47.32 37.24
01-03-05 47.00 47.00 46.56 148,800 46.90 36.91
01-03-02 45.75 46.92 45.75 175,500 46.90 36.91
01-03-01 45.90 46.00 45.18 95,200 45.60 35.89
01-02-28 46.87 46.98 45.44 154,800 45.95 36.16
01-02-27 46.61 46.90 46.49 127,000 46.62 36.69
Date Open High Low Vol Cls adjCls
01-02-26 44.81 47.40 44.81 393,800 47.00 36.88
01-02-23 44.55 44.89 44.07 95,500 44.81 35.16
01-02-22 44.87 45.46 44.15 117,100 44.70 35.08
01-02-21 45.60 45.70 44.70 84,300 44.87 35.21
01-02-20 45.50 45.98 45.49 99,200 45.76 35.91
01-02-16 44.95 45.30 44.80 285,500 45.13 35.41
01-02-15 44.11 45.00 44.10 86,700 44.95 35.27
01-02-14 44.80 45.00 43.00 151,700 44.11 34.61
01-02-13 44.00 45.10 43.90 182,300 44.55 34.96
Date Open High Low Vol Cls adjCls
01-02-12 43.50 43.95 43.37 44,900 43.88 34.43
01-02-09 43.39 43.95 43.20 74,700 43.46 34.10
01-02-08 43.74 43.77 43.20 131,900 43.39 34.05
01-02-07 43.71 43.95 43.50 111,800 43.74 34.32
01-02-06 43.60 43.80 43.20 106,200 43.62 34.23
01-02-05 42.27 43.30 42.27 77,100 43.03 33.77
01-02-02 42.05 42.35 42.01 144,600 42.02 32.97
01-02-01 42.40 42.55 42.01 107,700 42.15 33.07
01-01-31 42.01 42.80 42.01 128,800 42.37 33.25
Date Open High Low Vol Cls adjCls
01-01-30 41.00 42.20 40.90 191,800 42.00 32.96
01-01-29 41.02 41.92 41.02 114,700 41.13 32.27
01-01-26 41.06 41.15 40.83 121,800 41.02 32.19
01-01-25 40.02 41.60 40.02 138,600 41.05 32.21
01-01-24 39.00 40.32 39.00 101,700 40.00 31.39
01-01-23 38.50 39.00 38.00 137,000 39.00 30.60
01-01-22 39.45 39.65 38.46 99,700 38.50 30.21
01-01-19 40.71 40.87 39.30 152,900 39.45 30.96
01-01-18 41.66 41.85 40.45 56,500 40.46 31.75
Date Open High Low Vol Cls adjCls
01-01-17 41.17 41.85 41.00 61,900 41.41 32.49
01-01-16 40.50 42.14 40.50 133,400 41.42 32.50
01-01-12 40.55 40.85 39.99 82,600 40.75 31.98
01-01-11 40.60 40.90 39.89 203,300 40.51 31.79
01-01-10 38.50 40.90 38.50 595,900 40.75 31.98
01-01-09 42.50 42.70 42.30 81,300 42.38 33.26
01-01-08 43.05 44.46 42.25 161,500 42.47 33.33
01-01-05 44.75 44.75 42.90 267,600 43.30 33.98
01-01-04 43.22 43.58 42.85 104,100 43.29 33.97
Date Open High Low Vol Cls adjCls
01-01-03 40.70 43.34 40.70 89,800 43.22 33.91
01-01-02 42.30 42.34 40.40 99,500 40.76 31.98
00-12-29 42.00 43.14 42.00 131,100 42.30 33.19
00-12-28 41.75 42.54 41.60 76,900 42.01 32.97
00-12-27 41.50 41.75 41.40 142,200 41.75 32.76
00-12-26 41.00 41.39 40.50 144,500 41.25 32.37
00-12-22 41.45 41.46 40.50 222,600 40.99 32.16
00-12-21 38.50 41.83 38.40 299,500 41.70 32.72
00-12-20 37.25 38.50 37.10 208,400 38.00 29.82
Date Open High Low Vol Cls adjCls
00-12-19 39.40 39.40 37.48 148,800 37.48 29.41
00-12-18 38.60 38.99 38.35 197,700 38.99 30.60
00-12-15 39.49 39.50 38.30 312,300 38.50 30.21
00-12-14 40.75 40.80 39.30 168,600 39.74 31.18
00-12-13 42.60 42.60 40.50 194,800 40.50 31.78
00-12-12 43.50 43.60 42.25 137,500 42.25 33.15
00-12-11 43.00 44.24 42.98 144,900 44.10 34.61
00-12-08 42.45 43.69 42.30 162,400 43.69 34.28
00-12-07 42.00 42.53 42.00 69,700 42.40 33.27
Date Open High Low Vol Cls adjCls
00-12-06 42.30 42.75 41.59 167,700 42.21 33.12
00-12-05 40.75 43.00 40.70 161,100 41.90 32.88
00-12-04 39.85 40.35 39.71 154,500 39.97 31.36
00-12-01 39.38 39.92 39.30 154,600 39.85 31.27
00-11-30 39.50 39.50 38.80 204,700 39.38 30.90
00-11-29 39.98 39.98 39.30 142,000 39.50 31.00
00-11-28 40.40 40.40 39.70 168,700 39.97 31.25
00-11-27 39.90 41.35 39.40 142,100 40.30 31.51
00-11-24 39.49 39.99 39.32 49,500 39.99 31.27
Date Open High Low Vol Cls adjCls
00-11-22 38.90 39.50 38.58 65,300 39.24 30.68
00-11-21 39.33 39.34 38.70 137,700 39.00 30.50
00-11-20 38.67 39.45 38.04 90,700 39.32 30.75
00-11-17 38.80 39.26 38.02 65,400 38.92 30.43
00-11-16 39.35 39.35 38.35 66,600 38.90 30.42
00-11-15 39.46 39.60 38.81 80,100 39.45 30.85
00-11-14 39.40 40.10 39.25 63,500 39.45 30.85
00-11-13 38.90 39.50 38.64 96,700 39.50 30.89
00-11-10 39.95 39.95 38.65 89,200 39.09 30.57
Date Open High Low Vol Cls adjCls
00-11-09 40.26 40.27 39.51 136,500 40.05 31.32
00-11-08 39.40 40.52 39.10 170,100 40.39 31.58
00-11-07 39.81 40.00 38.47 173,400 39.51 30.89
00-11-06 39.40 39.56 39.18 123,300 39.56 30.93
00-11-03 40.00 40.15 38.74 295,700 39.15 30.61
00-11-02 38.50 39.85 38.35 168,900 39.85 31.16
00-11-01 38.40 39.00 38.00 134,900 38.29 29.94
00-10-31 37.00 38.49 36.50 152,300 38.40 30.03
00-10-30 35.46 36.82 35.46 163,500 36.80 28.78
Date Open High Low Vol Cls adjCls
00-10-27 34.44 35.46 34.10 78,500 35.46 27.73
00-10-26 34.05 34.75 34.00 135,600 34.54 27.01
00-10-25 35.05 35.60 34.11 131,100 34.20 26.74
00-10-24 34.00 34.92 33.81 214,600 34.84 27.24
00-10-23 34.25 34.88 33.90 328,500 34.15 26.70
00-10-20 33.90 34.80 33.74 104,000 34.79 27.20
00-10-19 32.45 34.96 32.45 342,100 33.92 26.52
00-10-18 32.19 32.65 31.65 248,700 32.45 25.37
00-10-17 32.90 33.05 32.25 209,800 32.25 25.22
Date Open High Low Vol Cls adjCls
00-10-16 33.00 33.15 32.70 136,100 32.75 25.61
00-10-13 32.25 33.25 32.19 274,300 33.15 25.92
00-10-12 33.05 33.10 32.24 108,400 32.31 25.26
00-10-11 33.75 34.00 33.30 125,500 33.30 26.04
00-10-10 34.00 34.16 33.59 221,400 33.76 26.40
00-10-09 33.56 34.60 33.56 153,300 34.00 26.59
00-10-06 34.30 34.50 33.42 362,300 33.57 26.25
00-10-05 34.10 34.85 32.81 478,200 34.45 26.94
00-10-04 33.25 34.45 33.25 850,200 34.23 26.77
Date Open High Low Vol Cls adjCls
00-10-03 36.00 38.15 36.00 351,000 37.25 29.13
00-10-02 38.28 38.28 37.62 124,600 37.62 29.42
00-09-29 38.00 38.90 37.69 266,800 38.28 29.93
00-09-28 37.00 37.00 35.72 190,500 36.58 28.60
00-09-27 35.24 35.65 34.90 445,400 35.61 27.85
00-09-26 35.00 35.45 34.70 483,400 35.24 27.56
00-09-25 35.59 36.35 35.52 246,700 35.99 28.14
00-09-22 36.00 36.44 35.44 252,100 35.69 27.91
00-09-21 36.94 37.31 36.31 183,300 36.50 28.54
Date Open High Low Vol Cls adjCls
00-09-20 36.38 37.56 36.31 310,900 37.00 28.93
00-09-19 36.50