Martin Marietta Materials Inc. (MLM)

156.67
-0.65 (-0.41%)
Exchange
NYQ
Day Range
156.45 - 158.78
52 Week Range
103.09 - 162.75
Open
158.26
Avg. Vol
847,109
Market Cap
10.58B
Short ratio
7.90
PE ratio
54.04
PEG Ratio
2.68
Earnings Share
2.90

Martin Marietta Materials Inc. (MLM) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 158.26 158.78 156.45 438,600 156.82 156.82
15-07-30 156.63 157.71 155.37 445,700 157.47 157.47
15-07-29 156.56 159.47 155.12 827,600 157.38 157.38
15-07-28 155.01 157.28 153.00 657,500 156.01 156.01
15-07-27 156.82 157.11 153.22 672,100 153.60 153.60
15-07-24 159.28 159.88 155.67 670,900 157.83 157.83
15-07-23 161.50 162.75 158.76 847,300 159.28 159.28
15-07-22 159.22 162.09 158.77 828,600 160.84 160.84
15-07-21 160.26 161.38 158.22 793,200 160.24 160.24
Date Open High Low Vol Cls adjCls
15-07-20 156.96 160.46 155.61 885,900 160.23 160.23
15-07-17 155.12 157.73 154.49 1,082,300 156.53 156.53
15-07-16 151.38 155.35 151.26 565,500 153.79 153.79
15-07-15 151.32 151.52 149.60 579,600 150.95 150.95
15-07-14 153.05 153.89 151.73 715,300 151.86 151.86
15-07-13 154.43 155.15 152.65 555,700 153.36 153.36
15-07-10 148.15 153.35 148.15 896,400 152.90 152.90
15-07-09 146.17 148.98 145.94 713,200 146.77 146.77
15-07-08 144.01 147.08 142.73 835,900 144.60 144.60
Date Open High Low Vol Cls adjCls
15-07-07 144.39 145.96 141.54 884,100 145.03 145.03
15-07-06 142.26 145.08 141.89 804,800 144.46 144.46
15-07-02 144.52 145.30 143.18 522,200 144.00 144.00
15-07-01 142.57 144.65 142.30 684,300 143.86 143.86
15-06-30 143.09 143.95 141.48 721,300 141.51 141.51
15-06-29 143.87 146.09 141.84 513,700 142.12 142.12
15-06-26 145.72 146.28 144.27 824,600 144.88 144.88
15-06-25 146.20 146.21 144.35 608,700 145.22 145.22
15-06-24 148.05 148.20 144.18 532,400 145.91 145.91
Date Open High Low Vol Cls adjCls
15-06-23 148.34 149.03 147.20 317,200 148.13 148.13
15-06-22 149.15 149.88 147.19 551,000 148.48 148.48
15-06-19 147.33 149.44 147.33 667,700 148.25 148.25
15-06-18 145.79 147.98 144.83 622,600 147.36 147.36
15-06-17 146.04 146.93 143.25 674,500 144.99 144.99
15-06-16 145.96 146.97 145.05 453,600 145.76 145.76
15-06-15 146.52 147.57 144.83 681,300 146.11 146.11
15-06-12 151.51 151.51 147.14 829,900 147.89 147.89
15-06-11 151.87 153.15 150.84 844,600 151.95 151.95
Date Open High Low Vol Cls adjCls
15-06-10 149.73 153.39 149.73 903,000 151.66 151.66
15-06-09 148.61 149.90 147.66 664,600 148.61 148.61
15-06-08 148.10 149.25 147.01 641,200 148.67 148.67
15-06-05 147.33 150.00 146.25 1,091,600 148.10 148.10
15-06-04 146.90 148.50 145.59 1,260,300 148.00 148.00
15-06-03 149.11 150.15 146.18 1,351,100 147.86 147.86
15-06-02 146.99 150.61 146.67 1,827,000 149.38 149.38
15-06-01 148.90 150.00 146.35 1,501,800 147.06 147.06
15-05-29 151.07 151.30 148.64 1,217,700 149.01 149.01
Date Open High Low Vol Cls adjCls
15-05-28 151.63 152.90 149.43 749,600 151.07 151.07
15-05-27 151.40 153.20 150.80 1,078,400 152.89 152.49
15-05-26 151.46 152.28 149.46 1,384,100 151.15 150.75
15-05-22 154.13 154.53 151.37 1,018,200 152.30 151.90
15-05-21 153.19 155.51 153.04 688,000 154.58 154.18
15-05-20 154.70 154.70 152.16 608,200 153.50 153.10
15-05-19 155.27 155.90 153.02 403,400 154.26 153.86
15-05-18 154.99 155.98 153.02 606,600 155.31 154.90
15-05-15 154.51 155.39 152.97 1,066,100 155.32 154.91
Date Open High Low Vol Cls adjCls
15-05-14 154.69 155.12 152.38 821,700 154.67 154.27
15-05-13 152.22 155.62 152.22 1,173,000 153.97 153.57
15-05-12 152.86 153.35 150.36 1,405,800 150.75 150.36
15-05-11 154.32 155.15 152.83 833,300 153.78 153.38
15-05-08 153.00 155.80 151.86 1,181,900 154.89 154.48
15-05-07 148.64 150.99 147.64 1,046,400 150.58 150.19
15-05-06 147.23 150.62 145.38 1,072,500 149.09 148.70
15-05-05 148.12 149.10 146.56 769,700 146.88 146.50
15-05-04 148.10 150.39 148.02 890,200 148.39 148.00
Date Open High Low Vol Cls adjCls
15-05-01 143.72 149.27 142.29 1,692,400 147.83 147.44
15-04-30 137.60 146.34 137.60 1,888,400 142.65 142.28
15-04-29 135.30 138.01 134.99 798,700 136.30 135.94
15-04-28 135.48 136.78 134.97 644,500 136.10 135.74
15-04-27 138.50 138.66 135.73 637,100 135.92 135.56
15-04-24 138.83 138.83 136.99 367,200 138.53 138.17
15-04-23 137.37 139.26 136.76 767,100 138.24 137.88
15-04-22 138.67 139.71 135.93 595,500 137.24 136.88
15-04-21 140.27 140.49 138.29 408,200 138.37 138.01
Date Open High Low Vol Cls adjCls
15-04-20 140.56 140.99 139.39 662,300 139.97 139.60
15-04-17 140.59 140.73 138.77 579,400 140.24 139.87
15-04-16 141.94 142.16 140.71 612,000 142.01 141.64
15-04-15 138.81 143.30 138.53 683,500 142.18 141.81
15-04-14 138.17 139.02 136.76 583,900 138.19 137.83
15-04-13 138.34 139.20 137.70 448,400 138.00 137.64
15-04-10 136.76 138.61 136.76 382,000 138.54 138.18
15-04-09 136.21 137.27 135.38 346,500 137.01 136.65
15-04-08 135.86 136.84 134.10 994,900 136.19 135.83
Date Open High Low Vol Cls adjCls
15-04-07 138.78 138.94 135.81 703,100 135.81 135.45
15-04-06 137.13 139.48 136.41 737,700 139.34 138.98
15-04-02 137.98 139.77 136.88 573,000 137.36 137.00
15-04-01 140.04 140.19 136.50 847,000 138.10 137.74
15-03-31 141.85 142.44 139.76 661,100 139.80 139.43
15-03-30 142.74 142.91 141.81 584,800 142.84 142.47
15-03-27 141.82 143.00 140.61 618,700 141.73 141.36
15-03-26 139.94 143.30 139.32 826,100 142.12 141.75
15-03-25 141.23 141.90 138.68 701,200 139.96 139.59
Date Open High Low Vol Cls adjCls
15-03-24 139.92 141.64 139.83 375,800 140.69 140.32
15-03-23 138.50 141.35 138.50 566,800 139.62 139.25
15-03-20 139.94 141.61 138.40 812,500 138.50 138.14
15-03-19 141.25 142.34 137.80 790,500 138.68 138.32
15-03-18 141.88 143.25 139.02 704,600 142.49 142.12
15-03-17 141.64 143.15 140.67 452,500 142.35 141.98
15-03-16 142.25 143.60 141.55 572,300 142.37 142.00
15-03-13 143.20 143.45 140.12 687,500 141.81 141.44
15-03-12 140.31 143.67 140.11 864,900 143.49 143.11
Date Open High Low Vol Cls adjCls
15-03-11 138.17 139.70 136.83 517,900 138.89 138.53
15-03-10 138.73 139.64 136.92 672,100 137.62 137.26
15-03-09 140.55 141.46 139.48 449,700 139.87 139.50
15-03-06 141.50 142.82 139.63 528,000 140.69 140.32
15-03-05 143.45 143.72 142.00 449,300 142.46 142.09
15-03-04 142.20 143.53 141.43 641,600 142.83 142.46
15-03-03 142.00 143.85 142.00 572,000 143.00 142.63
15-03-02 142.33 143.49 141.38 541,700 143.35 142.97
15-02-27 141.99 143.38 141.78 491,600 142.33 141.96
Date Open High Low Vol Cls adjCls
15-02-26 143.92 144.53 140.87 703,400 141.63 141.26
15-02-25 143.60 144.24 141.80 545,400 142.49 141.72
15-02-24 143.71 144.67 142.54 508,100 143.29 142.51
15-02-23 143.24 144.59 142.15 702,100 143.43 142.65
15-02-20 144.94 144.94 142.15 634,400 143.24 142.46
15-02-19 144.00 145.70 143.81 826,500 145.00 144.21
15-02-18 143.50 146.07 143.20 985,500 144.95 144.16
15-02-17 144.79 145.59 143.00 1,198,200 143.67 142.89
15-02-13 142.96 146.21 142.51 1,559,300 145.23 144.44
Date Open High Low Vol Cls adjCls
15-02-12 140.13 142.70 138.48 1,957,400 142.08 141.31
15-02-11 137.61 144.66 137.52 2,848,000 140.09 139.33
15-02-10 119.16 138.09 119.16 3,942,400 137.24 136.50
15-02-09 118.07 120.44 117.22 1,070,100 119.16 118.51
15-02-06 117.51 119.06 117.36 878,600 117.97 117.33
15-02-05 115.64 119.20 114.90 1,138,000 117.60 116.96
15-02-04 114.19 116.80 114.00 758,400 114.98 114.36
15-02-03 113.65 115.74 113.06 636,300 115.20 114.58
15-02-02 107.98 113.81 107.98 898,800 113.34 112.73
Date Open High Low Vol Cls adjCls
15-01-30 109.19 109.94 106.73 622,900 107.74 107.16
15-01-29 107.34 110.80 105.32 929,000 110.02 109.42
15-01-28 111.79 112.21 107.40 600,700 107.55 106.97
15-01-27 110.95 112.23 109.16 505,500 111.57 110.97
15-01-26 110.14 112.60 108.24 584,600 112.43 111.82
15-01-23 110.64 111.25 108.88 373,200 109.83 109.24
15-01-22 110.60 111.36 108.87 903,100 110.96 110.36
15-01-21 108.04 110.91 108.04 644,200 110.35 109.75
15-01-20 108.73 109.02 107.19 520,100 108.53 107.94
Date Open High Low Vol Cls adjCls
15-01-16 104.62 108.06 104.62 675,100 107.94 107.36
15-01-15 106.66 107.78 104.53 575,900 104.58 104.01
15-01-14 107.00 107.50 105.36 789,200 106.66 106.08
15-01-13 111.24 112.25 107.12 653,900 108.75 108.16
15-01-12 110.26 110.40 107.40 529,600 110.09 109.49
15-01-09 112.07 112.53 109.24 706,600 109.78 109.19
15-01-08 108.87 112.35 108.69 755,200 111.91 111.30
15-01-07 105.99 108.78 105.30 743,400 107.77 107.19
15-01-06 106.34 107.94 104.15 799,500 105.31 104.74
Date Open High Low Vol Cls adjCls
15-01-05 109.91 110.28 105.77 671,600 106.33 105.75
15-01-02 111.63 112.67 109.63 478,100 110.85 110.25
14-12-31 111.55 112.63 110.32 389,400 110.32 109.72
14-12-30 111.68 111.95 110.00 518,800 110.90 110.30
14-12-29 111.43 112.39 110.87 452,700 111.95 111.34
14-12-26 111.97 113.18 111.43 341,700 111.49 110.89
14-12-24 112.25 112.99 110.95 446,900 111.69 111.09
14-12-23 114.45 114.46 111.47 771,700 111.79 111.18
14-12-22 119.74 119.74 113.60 1,272,300 114.01 113.39
Date Open High Low Vol Cls adjCls
14-12-19 116.22 119.52 115.18 1,601,600 119.26 118.61
14-12-18 111.73 115.44 111.73 940,600 115.40 114.77
14-12-17 107.13 111.35 106.42 935,700 111.26 110.66
14-12-16 103.67 108.20 103.09 1,302,200 106.60 106.02
14-12-15 107.93 109.12 104.75 796,200 104.81 104.24
14-12-12 110.73 111.64 107.41 848,400 107.41 106.83
14-12-11 112.08 113.74 111.00 1,147,100 111.45 110.85
14-12-10 114.37 114.54 110.26 1,042,100 111.53 110.93
14-12-09 113.41 114.79 112.53 701,300 114.76 114.14
Date Open High Low Vol Cls adjCls
14-12-08 117.38 117.77 113.06 983,700 113.78 113.16
14-12-05 119.25 120.10 117.57 503,700 117.98 117.34
14-12-04 119.83 121.00 119.21 434,200 119.60 118.95
14-12-03 118.21 121.95 118.21 914,300 119.94 119.29
14-12-02 114.76 118.66 114.55 1,029,100 118.60 117.96
14-12-01 119.55 119.72 115.36 1,164,700 115.67 115.04
14-11-28 125.24 125.24 119.95 613,400 120.04 119.39
14-11-26 127.37 128.16 124.07 840,100 125.52 124.84
14-11-25 130.56 131.71 127.18 916,600 127.35 126.26
Date Open High Low Vol Cls adjCls
14-11-24 130.85 130.85 129.91 470,700 130.27 129.16
14-11-21 130.43 131.39 129.74 741,900 130.22 129.11
14-11-20 127.45 129.58 126.86 457,500 128.64 127.54
14-11-19 127.83 128.48 126.32 558,500 128.19 127.10
14-11-18 126.00 127.57 125.78 606,700 127.50 126.41
14-11-17 126.18 126.68 124.98 468,300 125.78 124.71
14-11-14 124.24 126.63 124.24 388,900 126.47 125.39
14-11-13 126.23 126.99 124.06 554,500 124.63 123.57
14-11-12 125.26 127.11 124.79 578,600 126.32 125.24
Date Open High Low Vol Cls adjCls
14-11-11 124.65 126.34 124.61 577,400 125.57 124.50
14-11-10 123.45 124.98 123.45 527,600 124.84 123.77
14-11-07 122.98 124.33 122.74 634,700 123.81 122.75
14-11-06 120.91 122.86 120.63 857,700 122.81 121.76
14-11-05 118.27 120.60 116.99 1,195,100 120.48 119.45
14-11-04 117.26 117.50 115.36 1,173,600 117.12 116.12
14-11-03 117.75 118.19 116.62 875,000 117.49 116.49
14-10-31 116.70 117.34 115.78 935,200 116.92 115.92
14-10-30 114.42 116.71 114.13 960,600 115.40 114.41
Date Open High Low Vol Cls adjCls
14-10-29 117.01 117.15 112.12 2,695,400 115.07 114.09
14-10-28 114.86 119.44 111.77 3,408,500 116.90 115.90
14-10-27 121.13 121.56 119.39 1,613,900 120.62 119.59
14-10-24 121.79 123.15 120.54 627,600 122.93 121.88
14-10-23 119.80 122.21 118.49 954,500 121.48 120.44
14-10-22 121.05 122.28 119.24 774,800 119.30 118.28
14-10-21 119.97 121.57 119.97 574,300 121.06 120.03
14-10-20 117.18 119.70 116.35 889,600 119.60 118.58
14-10-17 115.02 118.33 114.63 1,462,000 117.71 116.70
Date Open High Low Vol Cls adjCls
14-10-16 107.12 113.93 107.08 1,290,700 113.27 112.30
14-10-15 105.22 109.91 105.09 1,920,900 109.30 108.37
14-10-14 107.94 108.78 106.28 1,226,100 107.36 106.44
14-10-13 112.00 113.38 107.04 939,900 107.27 106.35
14-10-10 115.58 116.08 112.07 1,068,200 112.10 111.14
14-10-09 119.03 120.41 115.66 1,305,700 115.85 114.86
14-10-08 117.79 118.79 114.65 1,377,500 118.69 117.68
14-10-07 120.07 120.33 117.99 1,012,700 118.06 117.05
14-10-06 123.00 123.48 120.00 1,063,900 120.92 119.89
Date Open High Low Vol Cls adjCls
14-10-03 123.78 124.45 122.70 598,300 122.89 121.84
14-10-02 124.99 125.31 121.80 1,157,800 123.43 122.38
14-10-01 128.65 128.65 124.51 1,038,100 125.40 124.33
14-09-30 130.01 130.53 128.35 584,100 128.94 127.84
14-09-29 129.69 130.46 128.92 498,100 129.69 128.58
14-09-26 130.51 131.55 129.84 555,300 130.73 129.61
14-09-25 132.29 132.40 130.16 678,600 130.63 129.51
14-09-24 129.45 132.31 129.20 1,299,500 132.25 131.12
14-09-23 127.75 130.12 127.27 974,900 130.00 128.89
Date Open High Low Vol Cls adjCls
14-09-22 128.30 129.87 127.90 795,900 128.61 127.51
14-09-19 128.32 128.83 127.19 1,512,800 128.43 127.33
14-09-18 129.37 129.37 127.49 759,200 128.29 127.19
14-09-17 129.09 130.30 128.05 775,600 128.40 127.30
14-09-16 127.46 128.71 126.86 368,100 128.37 127.27
14-09-15 129.26 129.26 127.98 494,800 128.07 126.98
14-09-12 131.28 131.28 128.25 693,500 129.22 128.12
14-09-11 130.11 131.36 130.11 610,200 131.31 130.19
14-09-10 130.75 131.32 129.75 584,100 130.77 129.65
Date Open High Low Vol Cls adjCls
14-09-09 131.36 131.96 130.10 681,200 130.92 129.80
14-09-08 132.26 133.02 130.82 836,600 131.50 130.38
14-09-05 130.83 132.82 130.30 927,800 132.19 131.06
14-09-04 129.68 131.89 129.46 776,100 130.75 129.63
14-09-03 131.02 131.42 128.28 715,300 129.47 128.36
14-09-02 131.09 131.09 128.86 729,500 129.82 128.71
14-08-29 130.82 131.19 129.84 344,400 130.96 129.84
14-08-28 129.61 131.21 128.88 497,800 130.56 129.45
14-08-27 130.98 131.39 129.29 415,300 130.10 128.59
Date Open High Low Vol Cls adjCls
14-08-26 129.70 131.84 129.32 1,019,800 130.72 129.21
14-08-25 129.48 129.98 128.92 487,200 129.30 127.80
14-08-22 128.77 129.74 128.24 513,800 129.18 127.68
14-08-21 129.50 129.50 128.54 627,500 129.14 127.64
14-08-20 128.55 129.25 128.17 482,200 129.21 127.71
14-08-19 128.36 129.75 128.36 683,200 129.14 127.64
14-08-18 127.50 128.16 126.91 537,400 127.97 126.49
14-08-15 127.72 128.00 125.95 469,700 126.86 125.39
14-08-14 126.95 127.56 126.05 622,200 127.48 126.00
Date Open High Low Vol Cls adjCls
14-08-13 126.46 126.72 125.80 546,900 126.50 125.03
14-08-12 125.60 126.69 124.74 579,000 125.59 124.13
14-08-11 127.62 127.82 125.95 858,800 126.00 124.54
14-08-08 125.92 127.35 125.67 840,600 127.11 125.64
14-08-07 126.82 127.64 125.15 609,800 125.79 124.33
14-08-06 125.59 127.09 125.59 470,600 126.11 124.65
14-08-05 125.94 128.36 125.86 855,400 126.60 125.13
14-08-04 126.10 127.00 125.40 525,400 126.75 125.28
14-08-01 124.00 126.92 123.64 1,034,000 125.75 124.29
Date Open High Low Vol Cls adjCls
14-07-31 127.74 127.91 123.66 1,634,400 124.23 122.79
14-07-30 130.20 132.06 127.81 1,161,400 128.53 127.04
14-07-29 132.13 132.73 129.03 1,653,200 129.17 127.67
14-07-28 130.73 131.66 128.61 885,900 128.84 127.35
14-07-25 131.16 131.82 130.00 638,300 130.89 129.37
14-07-24 131.37 132.66 130.61 849,800 131.90 130.37
14-07-23 129.61 131.78 129.15 592,200 131.62 130.09
14-07-22 129.62 130.20 129.40 704,100 130.07 128.56
14-07-21 129.67 130.13 127.60 697,200 127.87 126.39
Date Open High Low Vol Cls adjCls
14-07-18 128.14 131.63 127.59 1,164,100 130.52 129.01
14-07-17 128.74 129.86 127.89 574,500 128.17 126.68
14-07-16 130.00 130.00 128.56 860,500 129.74 128.24
14-07-15 129.38 130.11 129.25 663,300 129.52 128.02
14-07-14 129.41 129.67 128.32 609,000 129.52 128.02
14-07-11 131.34 131.34 127.75 905,800 129.12 127.62
14-07-10 127.34 129.60 126.90 1,269,800 129.30 127.80
14-07-09 126.59 127.80 125.72 1,415,300 127.77 126.29
14-07-08 124.77 127.35 124.62 1,435,700 126.42 124.95
Date Open High Low Vol Cls adjCls
14-07-07 125.70 126.42 124.44 1,463,000 125.20 123.75
14-07-03 127.85 128.86 126.43 1,103,800 126.67 125.20
14-07-02 130.00 130.00 126.30 2,402,900 127.06 125.59
14-07-01 133.30 134.64 132.00 18,481,700 132.00 130.47
14-06-30 134.00 134.00 130.04 4,975,900 132.05 130.52
14-06-27 129.44 132.60 129.44 760,400 132.23 130.70
14-06-26 131.31 131.44 129.31 368,700 130.13 128.62
14-06-25 131.42 131.90 130.63 449,100 130.93 129.41
14-06-24 133.04 133.57 131.00 672,900 131.39 129.87
Date Open High Low Vol Cls adjCls
14-06-23 135.97 136.36 133.50 602,600 133.81 132.26
14-06-20 133.98 134.96 132.74 654,000 134.91 133.35
14-06-19 134.17 134.46 132.75 264,200 134.07 132.52
14-06-18 131.01 134.80 130.32 749,300 134.11 132.56
14-06-17 131.51 132.11 129.69 550,300 130.75 129.23
14-06-16 131.33 133.44 130.38 441,000 130.99 129.47
14-06-13 128.37 132.12 127.94 650,400 132.10 130.57
14-06-12 129.32 130.12 127.91 378,700 128.06 126.58
14-06-11 129.95 131.00 128.57 290,100 129.11 127.61
Date Open High Low Vol Cls adjCls
14-06-10 127.96 130.81 127.54 378,300 130.67 129.16
14-06-09 128.34 129.55 127.35 301,400 127.97 126.49
14-06-06 127.66 129.03 126.63 348,200 128.68 127.19
14-06-05 122.84 127.94 122.49 693,200 126.90 125.43
14-06-04 120.90 122.72 120.44 417,600 122.64 121.22
14-06-03 122.00 122.64 120.64 398,300 121.37 119.96
14-06-02 122.77 124.25 121.74 368,400 122.68 121.26
14-05-30 123.77 123.85 121.66 400,900 122.80 121.38
14-05-29 125.32 125.32 121.90 344,900 123.58 122.15
Date Open High Low Vol Cls adjCls
14-05-28 124.91 125.95 123.59 310,600 123.64 121.81
14-05-27 123.93 125.20 123.90 280,000 124.27 122.43
14-05-23 120.77 123.84 120.49 401,400 123.72 121.89
14-05-22 118.86 121.19 118.29 400,800 121.00 119.21
14-05-21 118.00 119.57 117.61 569,200 118.66 116.91
14-05-20 118.97 119.72 115.92 487,500 117.52 115.78
14-05-19 118.67 120.81 118.47 436,400 119.57 117.80
14-05-16 118.34 120.28 117.78 331,300 119.33 117.57
14-05-15 118.93 118.93 115.56 544,500 118.02 116.27
Date Open High Low Vol Cls adjCls
14-05-14 120.36 120.77 118.88 301,700 118.96 117.20
14-05-13 121.99 123.22 120.41 327,500 120.52 118.74
14-05-12 119.87 123.46 119.02 461,900 122.48 120.67
14-05-09 119.53 120.00 117.60 642,800 118.91 117.15
14-05-08 122.31 123.73 119.65 762,500 119.93 118.16
14-05-07 124.22 124.95 121.56 642,300 122.43 120.62
14-05-06 125.21 127.05 123.99 607,200 124.09 122.26
14-05-05 124.92 126.11 123.68 740,000 125.78 123.92
14-05-02 125.55 127.85 125.52 748,400 126.25 124.38
Date Open High Low Vol Cls adjCls
14-05-01 124.13 129.14 124.13 607,800 125.51 123.65
14-04-30 123.99 125.50 122.34 791,800 124.33 122.49
14-04-29 118.95 124.48 115.65 1,197,000 124.37 122.53
14-04-28 123.06 123.64 115.49 1,803,800 116.89 115.16
14-04-25 126.15 126.15 122.89 432,800 123.64 121.81
14-04-24 128.11 128.11 124.59 454,500 126.64 124.77
14-04-23 127.95 127.95 126.01 402,600 126.83 124.95
14-04-22 126.26 128.44 126.23 715,700 128.03 126.14
14-04-21 125.88 127.18 125.07 913,400 126.74 124.87
Date Open High Low Vol Cls adjCls
14-04-17 126.34 126.45 125.32 555,900 125.55 123.69
14-04-16 125.84 126.70 124.89 444,400 126.34 124.47
14-04-15 125.05 126.04 123.10 640,400 124.98 123.13
14-04-14 125.21 126.80 124.06 573,000 125.05 123.20
14-04-11 125.25 126.90 123.76 602,300 124.41 122.57
14-04-10 126.80 128.65 125.56 2,138,900 126.81 124.93
14-04-09 123.27 127.11 123.08 1,515,100 126.50 124.63
14-04-08 122.23 123.89 121.26 1,413,100 122.93 121.11
14-04-07 126.98 127.88 120.28 1,427,500 122.05 120.25
Date Open High Low Vol Cls adjCls
14-04-04 124.77 130.00 124.77 1,645,200 127.70 125.81
14-04-03 127.52 128.99 124.68 1,414,900 124.70 122.86
14-04-02 128.08 128.40 126.11 933,900 126.89 125.01
14-04-01 128.76 129.48 127.27 760,100 128.10 126.21
14-03-31 127.81 128.95 127.42 602,000 128.35 126.45
14-03-28 126.11 128.81 126.11 585,900 126.95 125.07
14-03-27 125.05 126.34 123.72 356,500 125.63 123.77
14-03-26 127.36 127.99 125.18 571,600 125.43 123.58
14-03-25 124.63 126.83 124.33 510,600 126.77 124.90
Date Open High Low Vol Cls adjCls
14-03-24 127.32 127.32 122.87 622,400 123.63 121.80
14-03-21 128.17 128.59 125.41 947,500 126.49 124.62
14-03-20 126.05 127.31 125.72 517,300 126.98 125.10
14-03-19 127.11 127.76 126.10 712,400 126.72 124.85
14-03-18 123.76 126.42 123.01 637,600 126.34 124.47
14-03-17 123.12 123.99 122.67 259,800 123.07 121.25
14-03-14 121.45 123.15 120.76 269,500 122.30 120.49
14-03-13 123.78 123.78 120.71 291,400 121.45 119.65
14-03-12 121.40 123.19 121.25 424,400 123.09 121.27
Date Open High Low Vol Cls adjCls
14-03-11 122.66 123.92 121.73 342,700 122.25 120.44
14-03-10 123.13 123.43 121.65 484,000 122.95 121.13
14-03-07 121.37 123.98 120.30 685,800 123.92 122.09
14-03-06 121.39 121.96 120.63 565,100 120.90 119.11
14-03-05 121.47 121.99 120.56 620,300 121.04 119.25
14-03-04 123.16 124.01 120.67 1,086,100 121.95 120.15
14-03-03 120.65 122.28 120.50 422,200 122.00 120.20
14-02-28 122.51 123.69 121.23 632,600 121.98 120.18
14-02-27 119.64 122.89 119.64 448,200 122.63 120.82
Date Open High Low Vol Cls adjCls
14-02-26 119.71 123.00 118.37 785,200 121.51 119.32
14-02-25 117.03 118.74 116.23 406,000 118.16 116.03
14-02-24 117.34 118.10 116.71 411,100 116.71 114.61
14-02-21 117.15 118.06 116.70 280,800 117.28 115.17
14-02-20 116.63 117.18 115.68 510,800 116.89 114.78
14-02-19 118.42 120.58 115.71 574,800 115.93 113.84
14-02-18 119.09 120.03 117.44 573,700 118.53 116.39
14-02-14 115.67 118.50 115.26 679,500 118.48 116.34
14-02-13 114.58 116.67 114.35 513,200 115.90 113.81
Date Open High Low Vol Cls adjCls
14-02-12 115.00 116.47 114.91 671,400 115.61 113.53
14-02-11 113.80 115.14 113.34 678,300 114.85 112.78
14-02-10 112.45 116.07 112.10 1,236,200 113.79 111.74
14-02-07 112.94 113.21 111.39 790,000 112.54 110.51
14-02-06 106.68 113.24 106.68 1,702,600 112.56 110.53
14-02-05 104.96 107.14 104.76 535,400 106.42 104.50
14-02-04 105.39 107.30 104.50 978,900 106.13 104.22
14-02-03 108.40 109.00 104.05 1,262,800 104.42 102.54
14-01-31 105.85 110.22 105.83 1,272,600 109.01 107.04
Date Open High Low Vol Cls adjCls
14-01-30 108.99 109.11 106.12 1,065,600 107.77 105.83
14-01-29 109.71 109.71 104.81 1,113,400 108.00 106.05
14-01-28 104.98 109.68 104.05 4,498,100 106.75 104.83
14-01-27 104.03 104.78 101.92 1,157,500 102.78 100.93
14-01-24 109.39 115.00 102.26 2,851,300 104.32 102.44
14-01-23 107.80 110.31 107.80 535,500 109.17 107.20
14-01-22 109.66 109.74 108.39 399,300 108.42 106.47
14-01-21 108.67 109.57 108.20 486,800 109.47 107.50
14-01-17 108.75 108.94 107.80 456,000 108.15 106.20
Date Open High Low Vol Cls adjCls
14-01-16 107.92 109.24 107.92 417,800 108.59 106.63
14-01-15 107.11 109.06 106.75 635,300 108.06 106.11
14-01-14 105.50 107.24 104.39 550,400 106.88 104.95
14-01-13 106.00 106.82 104.75 779,000 105.25 103.35
14-01-10 105.15 105.86 104.98 503,600 105.84 103.93
14-01-09 103.38 105.17 102.08 721,800 105.01 103.12
14-01-08 100.95 103.52 100.30 936,500 103.43 101.57
14-01-07 99.34 100.79 98.93 461,100 100.79 98.97
14-01-06 100.22 100.22 98.63 285,400 98.70 96.92
Date Open High Low Vol Cls adjCls
14-01-03 99.45 100.57 99.12 156,200 99.38 97.59
14-01-02 99.54 100.18 98.74 393,200 99.54 97.75
13-12-31 100.70 101.29 99.81 297,900 99.94 98.14
13-12-30 99.34 100.82 98.81 384,500 100.17 98.36
13-12-27 98.15 99.16 97.97 228,300 99.06 97.27
13-12-26 97.44 98.38 97.42 141,300 98.01 96.24
13-12-24 96.70 97.37 96.49 211,300 97.23 95.48
13-12-23 96.99 97.25 95.88 567,200 96.69 94.95
13-12-20 96.60 96.65 95.95 799,900 96.17 94.44
Date Open High Low Vol Cls adjCls
13-12-19 96.50 96.81 95.94 954,100 95.98 94.25
13-12-18 95.08 96.91 94.69 1,074,900 96.60 94.86
13-12-17 95.26 95.93 94.74 646,800 95.05 93.34
13-12-16 97.23 97.35 95.53 543,700 95.65 93.93
13-12-13 97.00 97.68 96.51 566,700 97.00 95.25
13-12-12 96.00 97.07 95.50 453,900 96.54 94.80
13-12-11 96.78 97.16 95.72 520,900 96.33 94.59
13-12-10 98.18 98.68 97.05 350,900 97.07 95.32
13-12-09 97.90 98.87 97.41 539,800 98.41 96.64
Date Open High Low Vol Cls adjCls
13-12-06 96.77 98.20 96.77 457,100 97.24 95.49
13-12-05 95.90 97.20 95.39 429,800 95.62 93.90
13-12-04 96.55 97.32 95.50 333,000 96.41 94.67
13-12-03 97.45 97.92 96.05 433,500 97.25 95.50
13-12-02 96.36 98.41 96.01 500,400 97.85 96.09
13-11-29 97.35 97.35 96.24 285,700 96.56 94.82
13-11-27 102.66 102.66 96.73 1,839,200 97.34 95.59
13-11-26 97.70 99.04 97.58 392,700 98.19 96.03
13-11-25 99.13 99.88 97.94 643,900 98.09 95.93
Date Open High Low Vol Cls adjCls
13-11-22 100.01 100.49 98.39 534,100 99.24 97.05
13-11-21 100.26 101.02 100.10 239,300 100.40 98.19
13-11-20 101.72 101.83 100.00 153,000 100.49 98.28
13-11-19 100.81 102.25 100.60 207,900 101.10 98.87
13-11-18 103.36 103.44 101.00 285,400 101.40 99.17
13-11-15 97.73 106.48 96.82 270,300 102.83 100.56
13-11-14 100.85 102.56 99.05 441,900 102.29 100.04
13-11-13 99.18 101.21 98.82 498,300 100.53 98.32
13-11-12 100.02 100.55 98.76 387,200 99.41 97.22
Date Open High Low Vol Cls adjCls
13-11-11 100.63 101.10 99.89 251,700 100.46 98.25
13-11-08 100.80 101.03 98.90 683,800 100.70 98.48
13-11-07 103.89 106.00 100.52 911,800 100.94 98.72
13-11-06 100.82 100.82 98.99 384,300 99.53 97.34
13-11-05 102.28 102.57 100.06 444,100 100.18 97.97
13-11-04 99.00 104.56 99.00 1,315,300 102.75 100.49
13-11-01 99.85 99.85 96.90 347,000 98.61 96.44
13-10-31 98.99 99.48 97.77 285,600 98.09 95.93
13-10-30 99.59 99.59 98.02 333,300 98.99 96.81
Date Open High Low Vol Cls adjCls
13-10-29 99.96 100.41 99.05 304,000 99.39 97.20
13-10-28 99.75 100.57 98.93 377,200 99.63 97.44
13-10-25 99.16 99.76 98.65 379,200 99.75 97.55
13-10-24 97.84 98.86 97.80 404,600 98.50 96.33
13-10-23 99.72 100.29 97.91 265,900 97.99 95.83
13-10-22 98.19 100.17 98.19 379,500 99.75 97.55
13-10-21 97.82 97.94 96.91 158,300 97.46 95.31
13-10-18 97.83 97.99 97.32 172,100 97.51 95.36
13-10-17 96.04 97.88 95.81 267,300 97.39 95.24
Date Open High Low Vol Cls adjCls
13-10-16 96.16 97.13 95.98 208,600 96.41 94.29
13-10-15 97.73 97.73 95.61 216,600 96.06 93.94
13-10-14 97.45 98.13 96.35 209,400 98.11 95.95
13-10-11 96.89 98.66 95.86 192,400 97.83 95.67
13-10-10 96.14 97.29 95.62 319,300 96.67 94.54
13-10-09 95.10 96.08 94.01 402,900 94.79 92.70
13-10-08 97.93 97.93 95.25 350,000 95.25 93.15
13-10-07 96.91 98.33 96.45 225,500 97.86 95.70
13-10-04 97.81 98.42 97.19 222,100 97.83 95.67
Date Open High Low Vol Cls adjCls
13-10-03 99.40 99.54 96.50 520,500 97.95 95.79
13-10-02 98.59 99.43 98.23 221,200 99.41 97.22
13-10-01 98.40 100.08 98.04 610,200 99.67 97.47
13-09-30 96.12 98.39 96.02 486,900 98.17 96.01
13-09-27 96.97 97.26 96.19 177,900 96.94 94.80
13-09-26 97.39 98.44 96.51 177,500 97.27 95.13
13-09-25 96.15 98.00 95.47 166,000 97.11 94.97
13-09-24 96.30 97.75 95.49 235,300 96.14 94.02
13-09-23 95.08 96.40 95.08 284,100 96.27 94.15
Date Open High Low Vol Cls adjCls
13-09-20 98.86 98.97 96.19 590,200 96.23 94.11
13-09-19 99.11 99.91 97.77 420,600 98.15 95.99
13-09-18 98.48 99.02 97.76 613,300 98.88 96.70
13-09-17 98.68 99.00 98.05 303,900 98.37 96.20
13-09-16 100.23 100.39 98.49 386,700 98.80 96.62
13-09-13 99.66 99.88 97.64 236,600 99.40 97.21
13-09-12 99.63 100.08 99.26 319,400 99.92 97.72
13-09-11 99.51 100.50 99.36 243,000 99.83 97.63
13-09-10 97.73 99.59 96.94 376,700 99.32 97.13
Date Open High Low Vol Cls adjCls
13-09-09 95.00 96.89 94.97 436,500 96.74 94.61
13-09-06 95.67 96.40 94.53 579,000 94.91 92.82
13-09-05 95.15 95.33 94.25 424,900 94.92 92.83
13-09-04 94.73 95.64 94.67 385,300 94.91 92.82
13-09-03 96.78 97.82 94.26 588,300 95.09 93.00
13-08-30 95.24 96.22 94.44 529,100 96.05 93.93
13-08-29 95.89 97.02 95.02 242,000 95.29 93.19
13-08-28 96.13 97.63 95.68 149,900 96.29 93.78
13-08-27 95.58 96.86 95.36 244,400 96.17 93.66
Date Open High Low Vol Cls adjCls
13-08-26 97.25 97.26 96.22 232,000 96.78 94.25
13-08-23 98.85 99.78 96.41 153,800 97.28 94.74
13-08-22 97.75 99.08 97.55 135,500 98.47 95.90
13-08-21 98.41 98.88 96.23 401,700 97.34 94.80
13-08-20 96.51 99.76 96.19 338,800 98.75 96.17
13-08-19 96.04 97.16 95.62 284,300 96.67 94.15
13-08-16 95.74 96.54 95.30 236,800 96.26 93.75
13-08-15 96.81 96.87 95.31 410,000 95.65 93.15
13-08-14 98.50 98.69 97.65 227,900 98.03 95.47
Date Open High Low Vol Cls adjCls
13-08-13 98.90 99.06 97.96 285,000 98.34 95.77
13-08-12 98.73 100.55 98.21 314,800 98.90 96.32
13-08-09 98.67 99.77 97.45 279,700 99.18 96.59
13-08-08 99.70 100.29 98.06 508,700 98.74 96.16
13-08-07 99.00 99.63 98.24 348,500 98.84 96.26
13-08-06 100.20 100.20 98.95 214,200 99.34 96.75
13-08-05 101.13 101.13 99.81 309,800 100.91 98.28
13-08-02 101.58 102.34 100.68 237,500 101.20 98.56
13-08-01 101.69 103.75 99.60 672,700 101.80 99.14
Date Open High Low Vol Cls adjCls
13-07-31 100.83 101.73 99.28 564,300 99.60 97.00
13-07-30 98.22 103.00 95.64 1,041,200 100.62 97.99
13-07-29 102.74 103.00 101.22 238,800 101.41 98.76
13-07-26 101.85 103.65 101.85 173,000 103.28 100.59
13-07-25 104.62 104.81 102.01 283,900 102.49 99.82
13-07-24 105.91 105.91 103.93 239,200 104.76 102.03
13-07-23 106.15 106.61 105.43 241,500 105.54 102.79
13-07-22 106.34 106.90 105.60 192,000 105.80 103.04
13-07-19 105.79 106.84 105.71 148,200 106.43 103.65
Date Open High Low Vol Cls adjCls
13-07-18 104.50 106.43 104.50 195,300 106.02 103.25
13-07-17 103.98 105.39 103.58 313,200 104.80 102.07
13-07-16 104.95 105.75 103.41 195,300 103.76 101.05
13-07-15 105.43 106.98 104.63 225,500 104.99 102.25
13-07-12 105.43 105.91 104.16 290,600 105.49 102.74
13-07-11 105.64 105.91 104.04 390,700 105.01 102.27
13-07-10 101.04 104.09 100.81 614,100 103.66 100.96
13-07-09 98.46 101.70 97.92 487,700 101.18 98.54
13-07-08 98.39 99.05 97.34 480,700 97.94 95.38
Date Open High Low Vol Cls adjCls
13-07-05 97.88 98.01 96.43 430,900 97.20 94.66
13-07-03 96.59 97.77 96.37 354,900 96.63 94.11
13-07-02 100.03 101.46 97.65 220,000 97.98 95.42
13-07-01 99.30 101.66 99.15 464,400 100.16 97.55
13-06-28 100.54 101.02 98.30 435,800 98.42 95.85
13-06-27 100.28 100.92 99.51 262,500 100.62 97.99
13-06-26 100.83 101.08 99.03 336,700 99.38 96.79
13-06-25 99.27 100.13 98.30 366,600 99.69 97.09
13-06-24 99.62 99.62 97.14 623,900 98.05 95.49
Date Open High Low Vol Cls adjCls
13-06-21 105.83 105.83 101.07 599,100 101.17 98.53
13-06-20 106.45 106.79 104.37 392,500 105.03 102.29
13-06-19 109.70 110.35 108.09 323,600 108.09 105.27
13-06-18 110.03 110.04 108.81 139,300 109.73 106.87
13-06-17 110.62 110.85 109.15 188,000 109.79 106.93
13-06-14 109.61 110.22 108.83 197,400 109.43 106.57
13-06-13 106.85 109.58 106.40 268,700 109.50 106.64
13-06-12 108.34 108.77 106.00 139,800 106.42 103.64
13-06-11 106.86 108.77 106.14 205,900 107.22 104.42
Date Open High Low Vol Cls adjCls
13-06-10 106.93 109.46 105.55 376,200 109.02 106.18
13-06-07 106.94 107.78 105.76 223,000 106.61 103.83
13-06-06 104.69 106.54 103.68 459,300 106.53 103.75
13-06-05 106.34 106.81 104.68 253,300 104.71 101.98
13-06-04 108.72 110.14 106.25 487,700 106.98 104.19
13-06-03 108.97 109.75 106.88 421,900 108.69 105.85
13-05-31 109.89 110.94 108.94 411,200 109.03 106.19
13-05-30 109.36 110.78 108.59 329,400 110.56 107.68
13-05-29 109.24 109.90 107.88 501,900 109.42 106.18
Date Open High Low Vol Cls adjCls
13-05-28 110.09 110.82 109.35 519,600 109.96 106.70
13-05-24 107.76 109.47 106.75 402,900 108.22 105.01
13-05-23 107.14 108.31 106.38 543,900 108.24 105.03
13-05-22 111.39 113.65 107.86 534,900 108.67 105.45
13-05-21 111.92 112.99 111.30 281,500 111.98 108.66
13-05-20 110.64 112.29 110.63 458,500 112.09 108.77
13-05-17 110.35 111.53 110.12 489,100 110.91 107.62
13-05-16 109.40 110.37 109.34 545,300 109.92 106.66
13-05-15 107.97 109.77 107.61 517,900 109.49 106.24
Date Open High Low Vol Cls adjCls
13-05-14 106.99 108.51 106.74 1,215,900 108.00 104.80
13-05-13 107.10 107.30 106.39 260,000 106.99 103.82
13-05-10 107.86 108.04 107.07 245,800 107.38 104.20
13-05-09 109.39 109.85 106.96 369,800 107.56 104.37
13-05-08 108.40 109.75 107.88 303,200 108.85 105.62
13-05-07 107.14 108.50 106.70 341,500 108.48 105.26
13-05-06 106.52 107.45 105.66 213,500 106.90 103.73
13-05-03 103.61 108.43 103.61 376,200 106.70 103.54
13-05-02 99.72 103.57 99.72 276,500 103.05 99.99
Date Open High Low Vol Cls adjCls
13-05-01 100.66 101.26 98.83 503,100 99.46 96.51
13-04-30 98.00 102.72 97.00 719,600 100.99 98.00
13-04-29 97.44 99.04 96.69 467,300 98.46 95.54
13-04-26 97.36 98.33 95.69 190,300 96.69 93.82
13-04-25 99.11 99.90 97.86 335,200 98.02 95.11
13-04-24 96.69 99.11 96.25 300,000 98.63 95.71
13-04-23 95.88 96.88 95.68 197,200 96.65 93.78
13-04-22 95.30 95.39 93.03 261,400 95.15 92.33
13-04-19 95.38 97.19 94.48 383,800 95.01 92.19
Date Open High Low Vol Cls adjCls
13-04-18 97.19 97.46 94.02 290,100 94.54 91.74
13-04-17 96.89 97.30 95.06 302,100 96.54 93.68
13-04-16 95.01 98.24 95.00 310,000 98.11 95.20
13-04-15 98.00 98.05 93.33 394,200 93.56 90.79
13-04-12 99.81 100.43 98.46 181,500 98.73 95.80
13-04-11 99.89 100.79 99.70 305,400 100.18 97.21
13-04-10 99.27 100.10 99.09 239,300 99.92 96.96
13-04-09 99.47 99.72 98.04 278,100 98.98 96.05
13-04-08 98.95 99.64 98.24 204,500 99.44 96.49
Date Open High Low Vol Cls adjCls
13-04-05 96.51 98.98 96.23 297,700 98.87 95.94
13-04-04 98.37 98.82 97.60 283,700 97.64 94.74
13-04-03 100.72 101.08 97.46 546,500 98.17 95.26
13-04-02 102.00 102.15 100.55 276,600 100.82 97.83
13-04-01 101.96 102.40 101.38 278,200 101.91 98.89
13-03-28 102.05 102.64 101.12 339,900 102.02 98.99
13-03-27 106.57 106.57 100.07 255,200 101.96 98.94
13-03-26 102.20 102.51 101.29 551,300 102.00 98.98
13-03-25 102.96 103.61 101.31 430,300 101.84 98.82
Date Open High Low Vol Cls adjCls
13-03-22 103.11 103.92 102.50 1,098,500 102.68 99.64
13-03-21 102.76 103.21 102.27 395,700 102.53 99.49
13-03-20 103.78 103.78 102.96 448,200 103.26 100.20
13-03-19 104.16 105.04 102.73 358,400 102.99 99.94
13-03-18 102.78 104.99 102.78 424,200 103.90 100.82
13-03-15 104.45 105.16 103.00 1,005,100 103.57 100.50
13-03-14 105.16 106.22 104.31 623,700 104.71 101.61
13-03-13 104.06 105.26 103.82 416,600 104.80 101.69
13-03-12 104.78 104.90 103.75 437,500 103.93 100.85
Date Open High Low Vol Cls adjCls
13-03-11 104.63 105.75 103.78 621,000 104.71 101.61
13-03-08 104.14 104.98 103.66 1,041,900 104.88 101.77
13-03-07 101.96 103.59 101.60 470,700 103.41 100.34
13-03-06 101.83 102.94 101.48 301,000 102.11 99.08
13-03-05 99.55 102.11 99.26 281,900 101.48 98.47
13-03-04 98.09 99.16 98.09 262,400 98.91 95.98
13-03-01 96.15 99.29 95.98 377,800 98.42 95.50
13-02-28 96.58 98.34 96.21 408,600 97.13 94.25
13-02-27 95.07 96.97 95.07 334,400 96.19 93.34
Date Open High Low Vol Cls adjCls
13-02-26 95.85 96.25 93.99 554,100 95.42 92.20
13-02-25 98.49 98.49 94.52 374,700 94.63 91.44
13-02-22 98.70 100.23 97.68 435,900 98.09 94.78
13-02-21 98.27 98.62 96.95 443,100 97.89 94.59
13-02-20 101.93 101.97 98.22 413,900 98.62 95.29
13-02-19 101.53 102.93 101.41 523,800 102.04 98.60
13-02-15 100.09 101.96 100.01 283,600 101.09 97.68
13-02-14 99.65 100.45 99.21 488,800 100.35 96.97
13-02-13 98.75 100.00 98.41 429,500 99.53 96.17
Date Open High Low Vol Cls adjCls
13-02-12 97.90 99.17 96.53 418,900 98.43 95.11
13-02-11 102.47 102.47 96.47 408,200 98.07 94.76
13-02-08 97.95 98.52 97.47 125,500 98.27 94.96
13-02-07 98.88 99.11 96.33 232,700 97.37 94.09
13-02-06 97.48 99.35 96.73 275,300 99.20 95.85
13-02-05 97.65 98.28 96.76 423,300 98.09 94.78
13-02-04 97.89 98.83 97.34 208,500 97.56 94.27
13-02-01 99.51 100.08 98.31 245,300 98.36 95.04
13-01-31 99.58 100.11 98.58 351,200 98.73 95.40
Date Open High Low Vol Cls adjCls
13-01-30 101.51 101.86 99.91 299,100 100.07 96.70
13-01-29 99.33 101.85 99.09 307,800 101.57 98.15
13-01-28 99.49 99.77 98.53 176,100 99.27 95.92
13-01-25 99.32 99.83 99.03 445,400 99.35 96.00
13-01-24 98.63 100.37 98.57 202,200 99.23 95.88
13-01-23 98.38 99.35 98.06 385,700 98.40 95.08
13-01-22 98.00 99.61 97.97 241,700 98.66 95.33
13-01-18 98.00 98.78 97.63 276,600 98.00 94.70
13-01-17 98.00 99.02 97.73 331,300 97.95 94.65
Date Open High Low Vol Cls adjCls
13-01-16 98.77 98.77 97.34 242,300 97.70 94.41
13-01-15 97.61 98.98 97.36 214,900 98.95 95.61
13-01-14 98.24 98.42 97.42 149,500 98.08 94.77
13-01-11 98.09 98.40 97.56 232,300 98.25 94.94
13-01-10 98.39 98.54 97.75 353,600 98.42 95.10
13-01-09 98.14 98.32 97.45 312,900 98.04 94.73
13-01-08 97.77 98.39 96.77 423,100 97.46 94.17
13-01-07 100.03 100.03 97.37 239,600 97.77 94.47
13-01-04 97.18 97.89 96.88 358,800 97.64 94.35
Date Open High Low Vol Cls adjCls
13-01-03 97.36 97.58 96.75 415,700 96.95 93.68
13-01-02 98.11 98.11 96.77 466,300 96.99 93.72
12-12-31 93.24 94.88 93.01 326,600 94.28 91.10
12-12-28 94.00 94.43 93.00 381,600 93.34 90.19
12-12-27 95.20 95.39 92.88 288,700 94.72 91.53
12-12-26 95.74 95.74 95.00 180,100 95.22 92.01
12-12-24 95.17 95.53 94.53 84,900 95.40 92.18
12-12-21 94.37 95.29 94.35 387,400 95.01 91.81
12-12-20 95.28 95.93 94.93 562,300 95.59 92.37
Date Open High Low Vol Cls adjCls
12-12-19 95.70 95.70 94.51 574,400 95.16 91.95
12-12-18 95.27 95.67 94.85 296,000 95.19 91.98
12-12-17 93.16 95.44 91.43 471,300 95.32 92.11
12-12-14 92.43 93.24 92.19 397,000 93.15 90.01
12-12-13 92.48 93.38 92.27 326,100 92.73 89.60
12-12-12 92.88 93.51 92.09 369,500 92.50 89.38
12-12-11 91.73 94.05 91.73 569,300 92.39 89.27
12-12-10 90.46 91.86 90.46 270,500 91.53 88.44
12-12-07 90.83 91.27 89.93 277,300 90.90 87.83
Date Open High Low Vol Cls adjCls
12-12-06 89.77 90.90 89.58 221,800 90.49 87.44
12-12-05 90.93 91.24 89.16 425,400 90.30 87.26
12-12-04 90.65 91.26 90.17 319,600 90.94 87.87
12-12-03 91.01 91.39 88.84 578,400 90.45 87.40
12-11-30 90.63 91.53 89.82 586,400 90.00 86.97
12-11-29 87.44 92.27 87.37 1,278,700 90.79 87.73
12-11-28 84.25 87.32 83.36 855,600 86.80 83.87
12-11-27 86.32 87.21 85.79 343,000 85.82 82.54
12-11-26 85.30 86.96 84.98 774,000 86.78 83.46
Date Open High Low Vol Cls adjCls
12-11-23 85.90 86.00 85.13 134,500 86.00 82.71
12-11-21 85.34 85.91 85.13 135,600 85.46 82.19
12-11-20 85.78 85.89 84.66 136,000 85.46 82.19
12-11-19 83.33 85.47 82.37 519,500 85.41 82.15
12-11-16 82.70 83.28 81.19 399,100 82.40 79.25
12-11-15 83.54 84.20 82.11 432,400 82.56 79.40
12-11-14 85.50 85.70 83.40 266,700 83.80 80.60
12-11-13 85.31 86.31 85.01 440,800 85.51 82.24
12-11-12 86.00 86.12 85.23 218,900 85.41 82.15
Date Open High Low Vol Cls adjCls
12-11-09 86.81 87.72 85.73 352,100 86.13 82.84
12-11-08 86.64 87.26 85.92 371,600 86.26 82.96
12-11-07 85.96 87.33 83.77 756,700 86.89 83.57
12-11-06 85.68 90.42 85.52 1,227,900 86.98 83.66
12-11-05 83.40 85.31 83.16 448,900 85.01 81.76
12-11-02 85.23 85.97 83.77 270,200 83.83 80.63
12-11-01 82.00 84.30 80.42 347,500 84.21 80.99
12-10-31 82.29 84.85 82.04 316,200 82.31 79.16
12-10-26 82.43 82.70 80.91 189,200 82.00 78.87
Date Open High Low Vol Cls adjCls
12-10-25 83.01 83.16 81.95 187,200 82.39 79.24
12-10-24 82.38 82.75 81.53 200,200 82.25 79.11
12-10-23 81.50 82.27 80.44 308,900 81.88 78.75
12-10-22 82.96 83.64 82.00 188,800 82.70 79.54
12-10-19 85.33 85.33 82.77 442,900 83.03 79.86
12-10-18 85.59 85.96 84.75 233,600 85.31 82.05
12-10-17 84.38 87.34 84.08 526,300 86.02 82.73
12-10-16 83.28 84.17 82.86 250,700 83.90 80.69
12-10-15 82.76 83.08 81.19 238,200 82.77 79.61
Date Open High Low Vol Cls adjCls
12-10-12 83.04 83.14 81.98 249,600 82.31 79.16
12-10-11 84.11 84.20 82.55 231,100 82.68 79.52
12-10-10 82.73 83.39 82.18 248,600 83.03 79.86
12-10-09 83.89 84.33 82.38 370,400 82.62 79.46
12-10-08 84.48 85.19 84.02 265,400 84.45 81.22
12-10-05 86.12 87.08 84.45 449,300 84.89 81.65
12-10-04 84.69 85.82 84.56 452,400 85.09 81.84
12-10-03 83.68 84.59 82.92 410,800 84.36 81.14
12-10-02 82.60 83.53 82.15 435,900 83.46 80.27
Date Open High Low Vol Cls adjCls
12-10-01 83.28 84.53 81.83 772,900 82.08 78.94
12-09-28 84.98 85.24 82.53 778,800 82.87 79.70
12-09-27 83.35 85.84 83.25 876,500 85.15 81.90
12-09-26 85.11 85.80 82.43 508,600 83.22 80.04
12-09-25 85.47 87.49 84.90 744,700 85.16 81.90
12-09-24 87.47 88.58 87.26 329,400 88.12 84.75
12-09-21 88.80 89.43 87.61 574,200 87.96 84.60
12-09-20 89.83 89.83 87.21 529,600 88.16 84.79
12-09-19 87.95 90.48 87.40 389,700 89.98 86.54
Date Open High Low Vol Cls adjCls
12-09-18 87.01 88.00 86.67 348,000 87.53 84.18
12-09-17 90.53 90.86 87.32 489,500 87.42 84.08
12-09-14 88.21 93.71 88.21 1,149,500 90.93 87.45
12-09-13 85.98 88.51 85.51 709,100 88.13 84.76
12-09-12 83.65 87.94 83.54 621,900 86.89 83.57
12-09-11 84.17 84.47 83.51 376,900 84.10 80.89
12-09-10 83.20 85.98 80.05 1,288,000 84.18 80.96
12-09-07 77.44 81.98 77.44 677,600 81.13 78.03
12-09-06 75.56 77.55 75.56 302,800 77.42 74.46
Date Open High Low Vol Cls adjCls
12-09-05 75.39 76.43 74.28 175,200 74.99 72.12
12-09-04 76.24 76.83 74.23 283,400 75.23 72.35
12-08-31 75.37 76.58 73.93 397,200 76.38 73.46
12-08-30 76.13 76.27 74.41 458,600 74.78 71.92
12-08-29 78.38 78.39 75.95 483,600 76.80 73.48
12-08-28 77.58 78.72 77.24 509,200 77.92 74.55
12-08-27 79.09 79.23 77.55 364,900 77.73 74.37
12-08-24 76.77 79.27 76.63 306,900 78.77 75.36
12-08-23 77.23 77.48 75.94 293,800 76.66 73.35
Date Open High Low Vol Cls adjCls
12-08-22 76.67 77.60 76.02 228,100 77.36 74.02
12-08-21 77.98 78.30 76.48 236,100 76.62 73.31
12-08-20 78.16 78.47 76.81 271,000 77.90 74.53
12-08-17 78.98 78.98 78.01 227,500 78.44 75.05
12-08-16 77.81 78.81 76.45 362,100 78.08 74.70
12-08-15 76.64 76.74 75.35 234,800 75.90 72.62
12-08-14 78.56 78.88 76.52 287,300 76.75 73.43
12-08-13 78.25 78.86 77.00 313,300 78.07 74.69
12-08-10 77.29 78.86 77.29 401,500 78.59 75.19
Date Open High Low Vol Cls adjCls
12-08-09 76.84 78.53 76.84 362,000 77.67 74.31
12-08-08 76.94 77.75 75.77 286,000 76.77 73.45
12-08-07 75.50 77.17 75.40 306,000 76.72 73.40
12-08-06 74.66 75.85 74.15 381,700 75.20 71.95
12-08-03 74.23 74.99 73.46 307,000 74.80 71.57
12-08-02 74.41 74.41 71.93 568,500 73.33 70.16
12-08-01 74.99 75.87 74.05 645,400 74.51 71.29
12-07-31 77.06 78.30 74.42 1,039,300 75.14 71.89
12-07-30 79.42 79.96 77.69 576,400 78.00 74.63
Date Open High Low Vol Cls adjCls
12-07-27 78.86 79.80 78.03 464,100 79.42 75.99
12-07-26 82.06 82.79 76.92 967,900 78.27 74.89
12-07-25 82.46 82.63 80.66 369,500 81.55 78.02
12-07-24 83.16 83.32 81.05 321,800 81.91 78.37
12-07-23 82.00 83.15 81.68 518,600 82.64 79.07
12-07-20 83.19 84.30 83.03 345,500 83.45 79.84
12-07-19 83.30 83.79 82.90 340,500 83.66 80.04
12-07-18 81.39 83.36 81.39 431,200 83.05 79.46
12-07-17 81.70 82.25 80.42 322,400 81.94 78.40
Date Open High Low Vol Cls adjCls
12-07-16 81.34 82.18 81.14 451,000 81.69 78.16
12-07-13 80.79 81.79 80.59 400,500 81.66 78.13
12-07-12 77.89 81.29 77.89 677,800 81.11 77.60
12-07-11 78.29 78.55 77.53 330,200 78.16 74.78
12-07-10 79.55 80.00 77.38 338,900 77.90 74.53
12-07-09 79.40 79.59 78.79 413,400 79.12 75.70
12-07-06 78.39 79.91 78.39 339,300 79.74 76.29
12-07-05 80.19 80.43 78.16 393,900 79.03 75.61
12-07-03 78.95 79.68 78.61 251,900 78.99 75.58
Date Open High Low Vol Cls adjCls
12-07-02 79.45 79.45 77.86 408,500 78.70 75.30
12-06-29 78.85 79.54 78.30 737,400 78.82 75.41
12-06-28 73.90 77.63 73.90 912,700 77.44 74.09
12-06-27 72.96 75.71 72.73 1,267,400 74.51 71.29
12-06-26 69.74 73.05 69.46 887,800 72.67 69.53
12-06-25 68.50 69.61 67.56 503,600 69.57 66.56
12-06-22 68.73 70.05 68.33 383,300 69.64 66.63
12-06-21 69.76 70.30 68.24 395,600 68.46 65.50
12-06-20 70.10 70.29 69.14 327,600 69.83 66.81
Date Open High Low Vol Cls adjCls
12-06-19 68.55 70.43 68.55 603,100 70.29 67.25
12-06-18 67.54 68.94 66.85 270,000 68.41 65.45
12-06-15 66.52 68.09 66.47 403,700 67.96 65.02
12-06-14 65.69 66.48 65.35 219,100 66.22 63.36
12-06-13 65.75 66.76 65.06 410,600 65.48 62.65
12-06-12 67.00 67.52 65.98 377,800 66.79 63.90
12-06-11 68.28 68.86 66.83 501,600 66.88 63.99
12-06-08 66.68 67.72 65.93 172,600 67.53 64.61
12-06-07 67.49 68.37 66.58 254,700 66.65 63.77
Date Open High Low Vol Cls adjCls
12-06-06 66.55 66.97 65.02 269,900 66.69 63.81
12-06-05 64.83 65.57 64.54 575,700 64.56 61.77
12-06-04 65.83 66.03 64.75 564,600 65.17 62.35
12-06-01 66.96 67.23 65.73 513,300 65.85 63.00
12-05-31 67.76 67.90 66.27 324,800 67.47 64.55
12-05-30 68.82 68.82 67.59 282,100 67.69 64.76
12-05-29 68.61 70.11 68.61 276,100 69.62 66.23
12-05-25 68.86 69.46 68.16 193,300 68.44 65.10
12-05-24 68.74 69.16 67.94 365,600 69.12 65.75
Date Open High Low Vol Cls adjCls
12-05-23 67.77 69.00 67.36 320,000 68.82 65.47
12-05-22 69.26 69.28 67.86 586,000 68.24 64.91
12-05-21 68.80 69.93 67.59 695,500 69.09 65.72
12-05-18 66.96 69.62 66.80 1,175,900 68.39 65.06
12-05-17 68.81 69.55 66.43 2,177,600 66.55 63.31
12-05-16 65.11 75.42 63.64 3,416,300 68.60 65.26
12-05-15 75.75 76.30 74.54 376,500 74.72 71.08
12-05-14 75.85 76.45 75.50 474,500 75.89 72.19
12-05-11 76.67 77.73 76.55 614,900 76.72 72.98
Date Open High Low Vol Cls adjCls
12-05-10 78.31 78.71 76.92 597,900 76.99 73.24
12-05-09 77.86 78.77 77.54 715,800 77.62 73.84
12-05-08 79.43 79.66 77.80 497,400 78.91 75.06
12-05-07 79.05 81.15 78.80 961,900 79.80 75.91
12-05-04 80.30 80.33 78.94 373,900 79.43 75.56
12-05-03 82.22 82.22 80.38 481,900 81.08 77.13
12-05-02 81.49 82.39 81.01 483,700 82.13 78.13
12-05-01 81.59 83.55 80.51 725,100 81.82 77.83
12-04-30 83.36 83.66 82.48 389,100 82.88 78.84
Date Open High Low Vol Cls adjCls
12-04-27 83.46 83.75 82.74 641,400 83.40 79.34
12-04-26 82.58 83.12 82.42 508,300 82.75 78.72
12-04-25 83.19 83.38 82.15 449,300 82.92 78.88
12-04-24 81.75 81.84 81.10 408,100 81.58 77.60
12-04-23 81.00 81.97 80.52 341,600 81.56 77.59
12-04-20 82.74 82.75 81.87 450,600 82.07 78.07
12-04-19 82.41 82.73 81.50 635,500 81.89 77.90
12-04-18 83.75 83.75 82.38 584,700 82.60 78.57
12-04-17 83.86 85.37 83.86 601,700 84.33 80.22
Date Open High Low Vol Cls adjCls
12-04-16 83.62 83.86 82.78 489,300 83.08 79.03
12-04-13 83.82 83.82 82.50 424,400 82.68 78.65
12-04-12 82.69 84.93 82.67 461,800 83.82 79.74
12-04-11 82.87 83.35 82.42 629,700 82.79 78.76
12-04-10 83.69 83.83 82.01 611,400 82.12 78.12
12-04-09 83.32 84.47 82.20 616,900 83.83 79.74
12-04-05 84.60 85.66 84.60 264,600 85.09 80.94
12-04-04 84.85 85.22 84.40 407,200 84.98 80.84
12-04-03 85.55 85.94 84.95 346,600 85.39 81.23
Date Open High Low Vol Cls adjCls
12-04-02 85.63 86.09 84.73 382,900 85.72 81.54
12-03-30 86.43 86.72 85.43 301,100 85.63 81.46
12-03-29 85.78 86.02 84.14 370,800 85.66 81.49
12-03-28 87.77 87.89 85.43 636,500 86.30 82.09
12-03-27 87.96 88.59 87.46 609,700 87.57 83.30
12-03-26 88.55 88.69 87.50 260,000 88.06 83.77
12-03-23 86.97 87.88 85.88 289,600 87.59 83.32
12-03-22 87.70 88.01 86.23 443,900 87.18 82.93
12-03-21 88.56 89.13 88.03 417,400 88.58 84.26
Date Open High Low Vol Cls adjCls
12-03-20 88.15 88.55 87.59 342,100 88.23 83.93
12-03-19 88.66 89.61 88.20 352,500 88.99 84.65
12-03-16 89.45 89.54 88.37 594,100 88.70 84.38
12-03-15 88.23 89.84 87.89 345,300 89.52 85.16
12-03-14 88.93 89.56 88.10 438,800 88.36 84.05
12-03-13 87.30 89.31 87.29 459,000 89.24 84.89
12-03-12 87.54 87.81 86.57 480,000 86.84 82.61
12-03-09 86.16 87.60 86.11 373,100 87.29 83.04
12-03-08 85.11 86.77 84.77 282,500 86.39 82.18
Date Open High Low Vol Cls adjCls
12-03-07 83.92 84.79 83.69 227,400 84.48 80.36
12-03-06 85.23 85.23 83.62 419,000 83.80 79.72
12-03-05 85.23 86.40 84.22 680,800 86.02 81.83
12-03-02 85.96 86.14 84.76 419,500 85.15 81.00
12-03-01 86.59 87.85 85.45 705,400 85.80 81.62
12-02-29 86.90 87.73 85.84 482,400 85.87 81.69
12-02-28 87.35 87.53 86.23 305,200 86.86 82.63
12-02-27 86.96 88.38 85.89 385,300 87.76 83.10
12-02-24 88.20 88.73 87.53 384,100 87.73 83.07
Date Open High Low Vol Cls adjCls
12-02-23 86.76 88.35 86.40 493,900 87.87 83.21
12-02-22 87.65 88.18 86.45 424,600 86.76 82.16
12-02-21 89.37 89.80 87.59 590,200 87.94 83.27
12-02-17 89.75 90.57 89.23 639,400 89.37 84.63
12-02-16 88.90 89.82 88.66 945,000 89.50 84.75
12-02-15 88.82 89.38 87.50 1,052,700 88.97 84.25
12-02-14 87.20 88.54 87.03 579,800 88.36 83.67
12-02-13 87.88 88.19 87.06 694,900 87.98 83.31
12-02-10 87.55 88.05 86.51 407,800 87.20 82.57
Date Open High Low Vol Cls adjCls
12-02-09 86.70 88.36 86.46 826,300 88.29 83.60
12-02-08 85.80 87.08 83.45 899,900 86.42 81.83
12-02-07 85.69 88.02 85.09 1,239,100 86.24 81.66
12-02-06 84.08 85.82 83.94 1,298,200 85.58 81.04
12-02-03 84.18 84.92 83.95 776,400 84.29 79.82
12-02-02 83.36 84.30 82.83 785,100 83.25 78.83
12-02-01 82.79 84.09 82.11 1,391,200 82.86 78.46
12-01-31 82.70 83.28 81.85 876,400 82.51 78.13
12-01-30 80.81 82.56 80.58 645,100 82.42 78.05
Date Open High Low Vol Cls adjCls
12-01-27 81.33 82.09 80.91 380,800 81.62 77.29
12-01-26 81.95 82.41 80.54 320,800 81.41 77.09
12-01-25 79.87 81.82 79.52 747,500 81.67 77.34
12-01-24 79.70 80.31 79.19 562,700 80.18 75.93
12-01-23 81.13 81.14 79.47 585,100 80.02 75.77
12-01-20 80.77 81.66 79.11 773,800 80.90 76.61
12-01-19 79.95 81.12 79.65 514,700 80.65 76.37
12-01-18 77.97 80.58 77.50 468,000 79.79 75.56
12-01-17 79.49 79.49 77.53 420,500 78.16 74.01
Date Open High Low Vol Cls adjCls
12-01-13 78.02 78.97 76.67 464,600 78.97 74.78
12-01-12 76.16 78.16 75.90 1,038,500 77.82 73.69
12-01-11 74.54 76.06 74.52 623,700 75.64 71.63
12-01-10 75.82 76.19 74.41 553,000 74.77 70.80
12-01-09 74.70 76.04 74.67 385,800 74.86 70.89
12-01-06 75.75 75.85 74.10 512,200 74.19 70.25
12-01-05 75.71 77.52 74.05 405,000 75.89 71.86
12-01-04 75.56 76.15 74.71 210,500 75.71 71.69
12-01-03 79.49 79.49 75.62 372,200 75.74 71.72
Date Open High Low Vol Cls adjCls
11-12-30 74.91 75.83 74.91 302,900 75.41 71.41
11-12-29 73.55 75.18 73.15 398,200 75.00 71.02
11-12-28 75.61 75.92 72.68 404,600 72.88 69.01
11-12-27 76.09 76.33 75.79 183,000 75.88 71.85
11-12-23 75.79 76.11 75.30 269,400 75.99 71.96
11-12-22 77.10 77.72 75.51 388,600 75.79 71.77
11-12-21 76.42 76.78 75.74 460,300 76.40 72.35
11-12-20 75.71 76.75 75.05 523,300 75.92 71.89
11-12-19 77.29 77.29 73.50 569,300 73.85 69.93
Date Open High Low Vol Cls adjCls
11-12-16 73.82 75.46 73.77 849,200 74.44 70.49
11-12-15 72.78 73.87 72.19 761,900 73.52 69.62
11-12-14 73.73 73.96 70.95 865,200 71.43 67.64
11-12-13 74.82 76.32 74.16 1,033,300 74.65 70.69
11-12-12 72.27 79.48 70.00 4,140,400 74.61 70.65
11-12-09 72.31 74.10 72.00 308,400 73.37 69.48
11-12-08 74.26 74.84 71.50 690,100 72.20 68.37
11-12-07 75.18 76.31 74.21 275,900 75.76 71.74
11-12-06 76.40 76.80 75.52 414,300 75.84 71.82
Date Open High Low Vol Cls adjCls
11-12-05 76.81 77.99 75.34 450,000 75.44 71.44
11-12-02 77.44 77.84 75.52 499,600 75.64 71.63
11-12-01 77.85 80.24 76.96 544,800 77.11 73.02
11-11-30 74.99 78.31 74.63 540,500 78.26 74.11
11-11-29 72.18 73.90 71.94 342,700 72.81 68.95
11-11-28 73.25 73.83 71.99 513,200 72.54 68.31
11-11-25 70.18 72.03 70.18 149,000 71.65 67.47
11-11-23 72.81 72.92 70.13 440,200 70.48 66.37
11-11-22 73.92 75.16 73.12 384,600 73.29 69.02
Date Open High Low Vol Cls adjCls
11-11-21 74.38 75.52 73.45 320,900 74.20 69.88
11-11-18 75.40 76.18 74.71 215,400 75.62 71.21
11-11-17 74.85 76.86 74.62 326,700 75.11 70.73
11-11-16 75.52 77.14 74.96 251,300 75.12 70.74
11-11-15 75.33 76.43 75.14 508,600 76.01 71.58
11-11-14 75.19 76.05 74.95 366,300 75.79 71.37
11-11-11 75.42 76.22 75.10 236,900 75.46 71.06
11-11-10 73.94 75.27 73.34 299,000 74.63 70.28
11-11-09 74.13 74.70 72.48 528,100 72.66 68.42
Date Open High Low Vol Cls adjCls
11-11-08 74.55 76.63 74.04 568,100 75.93 71.50
11-11-07 73.56 74.37 71.86 153,300 73.68 69.39
11-11-04 73.69 74.48 72.31 299,100 73.89 69.58
11-11-03 72.46 74.95 71.29 401,800 74.49 70.15
11-11-02 72.03 73.67 70.97 566,900 71.55 67.38
11-11-01 68.98 72.58 67.24 713,500 71.36 67.20
11-10-31 73.36 74.00 72.16 346,000 72.17 67.96
11-10-28 75.68 76.18 73.65 321,200 74.13 69.81
11-10-27 75.00 76.83 74.30 501,700 75.87 71.45
Date Open High Low Vol Cls adjCls
11-10-26 71.75 72.85 69.96 344,900 72.39 68.17
11-10-25 72.01 72.98 70.60 294,400 70.78 66.65
11-10-24 70.92 73.29 70.90 835,800 72.55 68.32
11-10-21 70.06 71.08 69.84 415,500 70.91 66.78
11-10-20 69.37 69.93 68.22 434,300 69.74 65.68
11-10-19 68.60 69.89 67.64 735,300 68.92 64.90
11-10-18 67.75 71.08 67.13 369,000 70.34 66.24
11-10-17 69.78 70.08 67.58 223,400 67.93 63.97
11-10-14 70.91 70.91 68.81 229,600 70.35 66.25
Date Open High Low Vol Cls adjCls
11-10-13 69.91 70.24 67.65 482,800 69.52 65.47
11-10-12 69.16 70.64 68.34 809,400 69.31 65.27
11-10-11 67.63 68.99 67.20 291,400 68.68 64.68
11-10-10 66.57 68.44 66.45 310,400 68.44 64.45
11-10-07 67.99 68.22 64.20 307,900 65.30 61.49
11-10-06 65.00 67.36 64.04 391,500 67.23 63.31
11-10-05 63.99 65.02 63.11 579,500 64.99 61.20
11-10-04 61.07 63.79 59.93 631,700 63.68 59.97
11-10-03 62.89 63.78 60.33 923,000 61.62 58.03
Date Open High Low Vol Cls adjCls
11-09-30 64.63 64.79 62.88 443,600 63.22 59.54
11-09-29 66.28 66.48 64.85 610,400 65.82 61.98
11-09-28 66.24 66.38 64.32 351,900 64.66 60.89
11-09-27 67.04 68.45 65.52 437,800 65.83 61.99
11-09-26 64.12 65.86 63.16 539,400 65.67 61.84
11-09-23 62.14 63.94 61.87 617,100 62.87 59.21
11-09-22 61.42 62.56 60.80 867,000 62.25 58.62
11-09-21 64.10 64.34 62.94 427,200 62.94 59.27
11-09-20 66.50 67.09 64.32 433,800 64.40 60.65
Date Open High Low Vol Cls adjCls
11-09-19 67.19 67.29 65.24 442,400 66.10 62.25
11-09-16 68.90 69.86 67.67 398,000 68.24 64.26
11-09-15 68.87 69.33 68.09 328,100 68.83 64.82
11-09-14 68.12 69.14 66.32 662,000 67.94 63.98
11-09-13 66.06 68.20 66.03 596,700 67.91 63.95
11-09-12 65.19 66.84 64.95 506,000 66.77 62.88
11-09-09 68.72 68.72 65.56 707,700 66.10 62.25
11-09-08 70.08 70.55 68.87 553,200 69.38 65.34
11-09-07 70.46 71.12 68.93 1,026,200 70.53 66.42
Date Open High Low Vol Cls adjCls
11-09-06 64.54 70.97 64.42 1,456,500 69.59 65.53
11-09-02 68.31 68.63 65.72 440,100 66.14 62.28
11-09-01 70.80 71.95 69.48 432,300 69.64 65.58
11-08-31 71.52 72.66 70.31 574,600 70.83 66.70
11-08-30 70.41 71.68 68.90 545,800 70.95 66.81
11-08-29 67.33 70.40 67.33 533,100 70.37 65.89
11-08-26 65.25 67.06 63.81 396,900 66.48 62.25
11-08-25 67.70 67.95 65.57 341,400 65.73 61.55
11-08-24 65.41 67.76 65.32 414,100 67.49 63.19
Date Open High Low Vol Cls adjCls
11-08-23 63.00 65.85 62.22 488,800 65.85 61.66
11-08-22 63.36 63.52 61.37 480,000 62.73 58.74
11-08-19 61.08 62.89 60.92 523,300 61.89 57.95
11-08-18 65.24 65.25 61.55 795,000 62.00 58.05
11-08-17 68.46 69.07 66.57 389,700 66.92 62.66
11-08-16 67.55 68.63 67.47 683,500 68.18 63.84
11-08-15 65.60 68.30 65.60 724,900 68.25 63.91
11-08-12 65.79 66.42 64.70 490,300 64.99 60.85
11-08-11 62.84 65.67 62.15 970,400 65.43 61.27
Date Open High Low Vol Cls adjCls
11-08-10 65.04 65.14 62.47 1,224,900 62.49 58.51
11-08-09 68.20 68.66 62.63 1,768,600 66.60 62.36
11-08-08 63.78 67.70 63.77 1,461,600 66.91 62.65
11-08-05 69.35 69.72 66.85 1,903,000 67.63 63.33
11-08-04 69.50 70.54 68.54 1,153,100 68.56 64.20
11-08-03 70.90 72.19 69.06 2,079,900 70.52 66.03
11-08-02 73.36 73.37 69.87 1,369,300 69.98 65.53
11-08-01 76.44 76.64 73.94 521,600 74.41 69.67
11-07-29 74.65 76.19 74.61 485,600 75.62 70.81
Date Open High Low Vol Cls adjCls
11-07-28 76.98 77.21 75.59 388,100 75.81 70.99
11-07-27 78.18 78.47 76.73 415,000 76.92 72.02
11-07-26 78.52 78.69 77.78 258,600 78.35 73.36
11-07-25 78.05 79.69 78.05 161,300 78.82 73.80
11-07-22 78.76 79.71 77.58 423,000 79.16 74.12
11-07-21 78.07 79.43 78.07 271,800 79.08 74.05
11-07-20 77.18 77.89 77.01 309,400 77.76 72.81
11-07-19 76.64 77.74 76.64 373,600 77.14 72.23
11-07-18 77.35 77.59 75.96 296,300 76.23 71.38
Date Open High Low Vol Cls adjCls
11-07-15 77.67 77.87 76.73 381,000 77.75 72.80
11-07-14 79.50 79.72 77.24 494,500 77.51 72.58
11-07-13 78.83 79.91 78.72 547,600 78.96 73.93
11-07-12 78.26 78.84 77.60 764,000 78.40 73.41
11-07-11 78.71 78.77 77.12 588,300 77.66 72.72
11-07-08 79.95 80.39 78.90 619,700 79.75 74.67
11-07-07 81.46 81.68 80.20 447,800 80.84 75.70
11-07-06 81.18 82.65 80.46 442,700 80.56 75.43
11-07-05 81.18 81.72 79.89 388,100 81.37 76.19
Date Open High Low Vol Cls adjCls
11-07-01 80.07 82.02 79.58 413,900 81.11 75.95
11-06-30 80.16 80.55 79.82 484,500 79.97 74.88
11-06-29 80.80 81.17 79.66 294,100 80.05 74.96
11-06-28 79.77 80.74 79.48 230,900 80.34 75.23
11-06-27 79.65 80.31 78.95 195,200 79.36 74.31
11-06-24 81.36 81.46 78.94 690,300 79.46 74.40
11-06-23 80.07 81.24 79.31 355,000 81.11 75.95
11-06-22 81.86 81.99 81.14 188,800 81.24 76.07
11-06-21 81.76 82.64 81.37 178,200 82.37 77.13
Date Open High Low Vol Cls adjCls
11-06-20 80.44 82.00 79.99 251,800 81.30 76.13
11-06-17 80.49 81.11 79.93 304,000 80.86 75.71
11-06-16 79.80 81.04 79.13 325,300 79.99 74.90
11-06-15 81.24 81.65 79.17 481,200 79.76 74.68
11-06-14 80.26 82.90 80.26 692,300 82.38 77.14
11-06-13 79.16 79.93 78.95 195,000 79.37 74.32
11-06-10 80.24 80.40 78.75 207,000 79.07 74.04
11-06-09 80.55 81.06 80.16 251,400 80.65 75.52
11-06-08 80.75 81.13 80.28 172,000 80.46 75.34
Date Open High Low Vol Cls adjCls
11-06-07 81.82 81.85 80.52 192,000 81.01 75.85
11-06-06 81.76 81.84 80.67 233,500 81.05 75.89
11-06-03 82.54 82.99 81.78 279,000 82.01 76.79
11-06-02 84.17 84.57 83.37 139,000 83.68 78.35
11-06-01 85.66 85.66 84.16 484,600 84.23 78.87
11-05-31 84.77 85.75 84.50 344,400 85.66 80.21
11-05-27 82.54 84.68 82.54 520,400 84.14 78.79
11-05-26 83.15 83.28 81.98 833,400 83.22 77.55
11-05-25 84.65 84.65 83.21 762,800 83.56 77.87
Date Open High Low Vol Cls adjCls
11-05-24 85.42 85.51 84.44 313,500 84.93 79.14
11-05-23 84.70 85.89 84.50 181,900 85.20 79.39
11-05-20 86.54 86.89 85.87 207,900 86.28 80.40
11-05-19 86.97 87.38 85.91 118,800 86.85 80.93
11-05-18 86.66 86.97 85.76 238,400 86.65 80.75
11-05-17 86.37 87.32 86.34 292,700 86.53 80.63
11-05-16 85.93 87.20 85.93 255,200 86.75 80.84
11-05-13 87.14 87.14 85.86 186,700 86.47 80.58
11-05-12 87.31 87.66 86.00 170,000 86.90 80.98
Date Open High Low Vol Cls adjCls
11-05-11 88.29 88.31 86.01 425,800 87.57 81.60
11-05-10 87.20 88.47 86.77 440,200 88.36 82.34
11-05-09 87.03 87.36 86.25 219,000 86.68 80.77
11-05-06 88.04 88.53 86.91 233,200 87.19 81.25
11-05-05 87.32 88.70 86.61 338,300 86.98 81.05
11-05-04 89.01 89.66 86.87 428,400 87.97 81.98
11-05-03 90.79 90.98 88.16 677,400 89.11 83.04
11-05-02 91.57 92.00 90.89 448,700 90.92 84.72
11-04-29 91.45 92.20 91.00 317,000 91.19 84.98
Date Open High Low Vol Cls adjCls
11-04-28 91.75 92.37 91.11 237,500 91.52 85.28
11-04-27 91.67 92.22 91.31 631,100 92.06 85.79
11-04-26 91.73 92.05 91.45 399,800 91.67 85.42
11-04-25 90.24 91.05 89.79 346,600 90.93 84.73
11-04-21 88.65 90.35 88.57 304,200 90.21 84.06
11-04-20 87.79 88.33 87.09 247,600 87.99 81.99
11-04-19 86.88 87.09 85.64 248,500 86.56 80.66
11-04-18 87.61 87.80 86.35 479,200 86.56 80.66
11-04-15 88.77 89.72 88.21 127,200 89.01 82.94
Date Open High Low Vol Cls adjCls
11-04-14 88.09 88.85 87.62 236,200 88.72 82.67
11-04-13 88.71 88.91 87.60 338,000 88.71 82.67
11-04-12 87.70 88.89 87.58 323,900 88.00 82.00
11-04-11 90.02 90.02 88.00 266,700 88.45 82.42
11-04-08 91.58 91.80 89.65 315,300 90.11 83.97
11-04-07 91.02 92.32 90.80 249,100 90.93 84.73
11-04-06 90.99 91.52 90.52 183,800 91.17 84.96
11-04-05 89.73 90.54 89.01 202,000 90.45 84.29
11-04-04 91.17 91.17 88.73 269,000 89.28 83.20
Date Open High Low Vol Cls adjCls
11-04-01 90.38 91.61 90.19 505,600 91.19 84.98
11-03-31 89.08 90.02 88.72 162,500 89.67 83.56
11-03-30 88.73 89.82 88.06 148,000 89.35 83.26
11-03-29 87.54 89.03 87.13 234,000 88.33 82.31
11-03-28 88.60 88.60 87.68 207,900 87.84 81.85
11-03-25 87.70 88.69 87.22 211,300 88.19 82.18
11-03-24 84.96 87.40 84.58 403,000 87.29 81.34
11-03-23 84.07 84.72 83.37 431,600 84.39 78.64
11-03-22 85.37 85.89 83.72 340,300 84.27 78.53
Date Open High Low Vol Cls adjCls
11-03-21 86.14 86.31 85.03 290,900 85.57 79.74
11-03-18 85.40 85.99 84.14 356,100 84.83 79.05
11-03-17 85.47 85.69 84.05 204,400 84.33 78.58
11-03-16 85.29 85.46 83.49 306,100 83.86 78.15
11-03-15 82.27 86.54 82.00 483,400 85.65 79.81
11-03-14 84.67 85.67 83.81 179,000 84.78 79.00
11-03-11 83.73 85.50 83.73 126,700 84.92 79.13
11-03-10 84.42 84.69 83.62 329,000 84.25 78.51
11-03-09 85.98 86.30 84.89 234,200 85.58 79.75
Date Open High Low Vol Cls adjCls
11-03-08 85.53 86.94 85.01 325,200 86.06 80.20
11-03-07 86.72 86.95 84.95 278,500 85.15 79.35
11-03-04 86.94 87.63 85.44 229,900 86.45 80.56
11-03-03 87.19 87.85 85.77 333,400 86.82 80.90
11-03-02 86.26 87.38 85.69 354,600 86.12 80.25
11-03-01 89.46 89.70 86.00 304,600 86.25 80.37
11-02-28 88.60 89.63 88.43 339,900 88.86 82.80
11-02-25 87.07 88.33 86.70 228,500 88.08 82.08
11-02-24 86.72 88.31 85.84 275,100 87.04 80.74
Date Open High Low Vol Cls adjCls
11-02-23 88.63 89.07 85.46 320,300 86.78 80.50
11-02-22 90.91 94.20 88.28 301,700 88.39 81.99
11-02-18 92.23 93.05 90.93 359,700 92.14 85.47
11-02-17 91.37 92.45 90.76 487,400 92.08 85.41
11-02-16 89.96 92.25 89.73 660,000 91.59 84.96
11-02-15 90.97 91.75 89.32 379,200 89.50 83.02
11-02-14 89.34 91.14 88.84 501,500 90.80 84.22
11-02-11 88.35 89.62 87.65 292,300 89.54 83.06
11-02-10 87.91 89.21 87.80 214,000 88.77 82.34
Date Open High Low Vol Cls adjCls
11-02-09 88.69 89.29 86.06 611,900 88.13 81.75
11-02-08 91.41 94.31 90.34 673,800 90.65 84.08
11-02-07 86.21 89.07 86.21 548,200 88.62 82.20
11-02-04 86.40 86.95 84.99 386,200 86.00 79.77
11-02-03 83.95 86.60 82.22 746,200 86.21 79.97
11-02-02 83.90 85.08 83.42 284,300 84.22 78.12
11-02-01 83.67 85.05 83.12 673,400 83.83 77.76
11-01-31 82.51 83.82 82.00 576,000 83.50 77.45
11-01-28 84.70 84.92 81.80 501,800 82.29 76.33
Date Open High Low Vol Cls adjCls
11-01-27 84.14 85.05 83.73 272,200 84.71 78.57
11-01-26 84.90 85.06 83.38 469,600 84.40 78.29
11-01-25 84.31 85.62 83.51 382,200 84.54 78.42
11-01-24 83.48 86.16 83.48 671,400 84.92 78.77
11-01-21 84.07 84.49 82.60 417,200 83.53 77.48
11-01-20 83.08 84.62 83.08 530,700 83.35 77.31
11-01-19 83.79 84.13 83.15 614,200 83.50 77.45
11-01-18 83.88 84.11 83.04 428,800 83.98 77.90
11-01-14 82.87 84.10 82.47 620,800 83.89 77.81
Date Open High Low Vol Cls adjCls
11-01-13 83.38 83.68 82.90 312,100 83.14 77.12
11-01-12 82.93 84.49 82.93 426,500 83.60 77.55
11-01-11 82.80 83.54 82.41 223,300 82.97 76.96
11-01-10 81.47 83.30 80.38 572,700 82.67 76.68
11-01-07 83.10 84.04 81.25 919,100 81.62 75.71
11-01-06 84.50 84.60 81.80 1,167,900 82.85 76.85
11-01-05 86.48 86.48 84.58 1,001,000 84.73 78.59
11-01-04 90.41 90.41 85.95 989,700 86.98 80.68
11-01-03 92.97 93.91 92.67 344,900 93.00 86.26
Date Open High Low Vol Cls adjCls
10-12-31 93.01 94.00 92.19 288,400 92.24 85.56
10-12-30 93.62 94.37 92.88 231,900 92.98 86.25
10-12-29 93.23 94.04 93.23 189,500 94.00 87.19
10-12-28 93.49 93.57 92.78 203,200 93.14 86.39
10-12-27 92.46 93.71 92.18 136,000 93.40 86.64
10-12-23 93.77 93.90 92.47 187,300 92.68 85.97
10-12-22 94.08 94.37 93.32 206,400 93.75 86.96
10-12-21 93.35 94.51 93.35 287,700 93.92 87.12
10-12-20 93.79 94.00 92.84 373,800 93.08 86.34
Date Open High Low Vol Cls adjCls
10-12-17 94.89 95.00 93.73 397,900 93.74 86.95
10-12-16 93.82 94.99 93.42 252,500 94.80 87.93
10-12-15 93.42 94.82 93.18 536,100 93.54 86.77
10-12-14 91.67 93.61 91.67 568,500 93.59 86.81
10-12-13 90.65 92.23 90.65 313,800 91.75 85.11
10-12-10 89.91 90.95 89.60 179,600 90.50 83.95
10-12-09 89.59 89.85 88.91 259,600 89.51 83.03
10-12-08 89.35 89.52 88.14 167,500 88.99 82.55
10-12-07 90.38 90.38 88.94 266,400 89.03 82.58
Date Open High Low Vol Cls adjCls
10-12-06 89.56 89.56 88.40 177,200 88.90 82.46
10-12-03 89.68 90.37 88.51 351,600 89.61 83.12
10-12-02 88.64 91.14 88.41 428,000 90.15 83.62
10-12-01 85.62 88.66 85.62 368,100 88.39 81.99
10-11-30 84.13 85.27 84.00 278,600 84.54 78.42
10-11-29 84.84 85.37 83.76 148,200 85.09 78.93
10-11-26 86.41 86.41 84.97 127,300 85.14 78.60
10-11-24 85.95 87.16 85.95 219,100 86.97 80.29
10-11-23 85.44 85.78 84.35 265,900 85.48 78.92
Date Open High Low Vol Cls adjCls
10-11-22 84.70 85.96 84.51 205,700 85.77 79.18
10-11-19 84.98 85.47 84.68 142,400 85.12 78.58
10-11-18 86.37 86.62 85.06 221,300 85.17 78.63
10-11-17 84.21 85.33 83.67 228,700 84.91 78.39
10-11-16 85.16 85.97 83.50 448,800 84.02 77.57
10-11-15 86.87 87.14 85.58 266,200 85.65 79.07
10-11-12 87.23 88.37 85.96 346,500 86.16 79.54
10-11-11 87.87 88.37 87.47 274,500 88.00 81.24
10-11-10 89.00 89.06 86.70 412,400 88.59 81.79
Date Open High Low Vol Cls adjCls
10-11-09 89.10 89.88 88.36 526,100 89.16 82.31
10-11-08 86.93 89.26 86.45 621,500 89.07 82.23
10-11-05 85.63 88.31 85.41 421,300 86.96 80.28
10-11-04 83.73 85.87 83.14 479,000 85.65 79.07
10-11-03 82.42 82.80 81.16 554,000 82.28 75.96
10-11-02 79.54 83.89 79.54 844,100 82.69 76.34
10-11-01 81.47 81.47 79.66 414,000 80.26 74.10
10-10-29 79.84 80.87 79.13 311,900 80.48 74.30
10-10-28 81.36 81.36 79.42 242,100 79.87 73.74
Date Open High Low Vol Cls adjCls
10-10-27 80.18 80.25 78.43 330,800 80.17 74.01
10-10-26 79.64 81.71 79.46 435,200 80.41 74.24
10-10-25 79.91 80.81 79.62 360,000 79.91 73.77
10-10-22 78.89 79.16 78.25 240,300 78.91 72.85
10-10-21 79.07 79.35 77.98 335,300 78.86 72.81
10-10-20 77.93 78.89 77.53 354,600 78.54 72.51
10-10-19 77.08 79.16 77.00 548,600 77.84 71.86
10-10-18 79.88 79.88 78.37 285,100 78.66 72.62
10-10-15 80.21 80.21 78.46 466,000 79.54 73.43
Date Open High Low Vol Cls adjCls
10-10-14 78.44 79.57 78.19 349,100 78.75 72.70
10-10-13 78.90 79.08 77.77 404,700 78.38 72.36
10-10-12 78.82 79.01 77.39 372,600 78.10 72.10
10-10-11 79.13 79.65 78.90 545,500 79.25 73.17
10-10-08 78.39 79.26 77.58 616,700 78.96 72.90
10-10-07 79.86 79.86 77.81 464,700 78.37 72.35
10-10-06 77.68 79.56 77.49 349,400 79.23 73.15
10-10-05 78.48 79.24 77.97 369,300 78.58 72.55
10-10-04 77.90 78.17 76.94 426,300 77.59 71.63
Date Open High Low Vol Cls adjCls
10-10-01 77.88 78.50 77.27 518,800 78.18 72.18
10-09-30 77.64 78.18 76.94 425,000 76.97 71.06
10-09-29 75.91 77.06 75.63 416,900 77.00 71.09
10-09-28 76.00 76.34 74.78 417,100 76.12 70.28
10-09-27 76.61 76.65 75.55 162,600 75.93 70.10
10-09-24 75.63 76.81 74.89 418,200 76.44 70.57
10-09-23 74.72 75.32 73.98 365,100 74.34 68.63
10-09-22 76.31 76.97 75.26 313,600 75.49 69.69
10-09-21 75.89 77.87 75.89 694,700 76.35 70.49
Date Open High Low Vol Cls adjCls
10-09-20 75.71 75.97 74.78 491,800 75.43 69.64
10-09-17 75.41 75.86 74.83 585,400 75.30 69.52
10-09-16 76.80 77.22 75.61 290,900 76.37 70.51
10-09-15 77.14 77.77 76.63 330,000 76.87 70.97
10-09-14 79.22 79.59 77.56 281,000 77.65 71.69
10-09-13 78.34 79.25 77.56 310,900 78.55 72.52
10-09-10 77.18 77.83 76.98 250,700 77.35 71.41
10-09-09 78.08 78.22 76.53 389,200 77.18 71.25
10-09-08 78.88 79.10 76.85 672,800 77.01 71.10
Date Open High Low Vol Cls adjCls
10-09-07 77.89 80.68 77.89 1,229,300 78.79 72.74
10-09-03 78.34 79.70 76.84 413,800 77.28 71.35
10-09-02 75.74 77.24 75.50 273,500 77.15 71.23
10-09-01 74.10 75.87 74.02 596,200 75.65 69.84
10-08-31 72.90 73.56 72.46 514,500 73.20 67.58
10-08-30 74.67 74.67 73.00 309,300 73.12 67.51
10-08-27 73.72 75.33 72.63 338,300 75.16 69.02
10-08-26 73.30 74.24 72.66 355,800 73.12 67.15
10-08-25 72.18 73.51 71.50 842,800 73.05 67.08
Date Open High Low Vol Cls adjCls
10-08-24 75.60 75.60 72.37 1,587,100 72.61 66.68
10-08-23 78.38 78.73 76.70 464,400 76.80 70.53
10-08-20 76.51 77.87 76.01 375,800 77.76 71.41
10-08-19 79.04 79.04 76.54 469,000 76.95 70.66
10-08-18 78.44 79.82 78.06 401,700 78.91 72.46
10-08-17 77.64 79.14 77.23 774,600 78.64 72.22
10-08-16 77.21 78.10 76.10 759,600 76.61 70.35
10-08-13 77.94 78.82 77.75 464,400 77.78 71.43
10-08-12 78.41 78.81 77.35 882,600 78.07 71.69
Date Open High Low Vol Cls adjCls
10-08-11 80.08 80.57 78.42 776,700 79.03 72.57
10-08-10 81.72 82.30 80.84 526,200 81.83 75.14
10-08-09 82.84 83.26 82.06 277,000 82.86 76.09
10-08-06 81.44 82.81 81.21 427,300 82.61 75.86
10-08-05 81.17 82.44 80.84 675,600 82.19 75.48
10-08-04 82.12 82.97 79.94 981,000 81.59 74.92
10-08-03 85.02 87.38 82.05 1,562,100 82.41 75.68
10-08-02 87.08 88.72 86.26 796,100 87.38 80.24
10-07-30 83.49 85.87 82.84 542,900 85.40 78.42
Date Open High Low Vol Cls adjCls
10-07-29 85.85 86.13 83.46 419,700 84.41 77.51
10-07-28 85.95 86.27 84.83 388,100 85.43 78.45
10-07-27 88.72 88.77 86.25 440,200 86.34 79.29
10-07-26 87.41 88.64 86.88 307,100 88.40 81.18
10-07-23 85.32 87.29 85.00 309,300 87.11 79.99
10-07-22 85.29 86.31 84.83 452,400 85.70 78.70
10-07-21 84.82 85.50 83.24 620,700 83.93 77.07
10-07-20 81.49 84.91 80.81 642,100 84.57 77.66
10-07-19 83.01 83.11 81.50 709,300 82.29 75.57
Date Open High Low Vol Cls adjCls
10-07-16 85.07 85.33 81.81 1,016,100 82.36 75.63
10-07-15 86.05 86.07 84.17 353,700 85.81 78.80
10-07-14 86.72 86.72 85.25 429,400 86.23 79.19
10-07-13 85.61 87.15 85.45 687,500 86.78 79.69
10-07-12 86.22 86.47 84.17 449,200 84.56 77.65
10-07-09 85.22 87.07 85.09 416,100 86.64 79.56
10-07-08 86.21 86.77 84.43 951,600 85.09 78.14
10-07-07 87.07 87.07 85.19 1,422,100 85.75 78.74
10-07-06 87.66 88.89 86.05 962,300 87.12 80.00
Date Open High Low Vol Cls adjCls
10-07-02 85.78 86.60 84.85 512,700 85.90 78.88
10-07-01 84.65 86.14 83.39 1,307,300 85.29 78.32
10-06-30 85.04 86.08 84.12 1,225,600 84.81 77.88
10-06-29 86.33 86.33 83.54 1,027,900 85.40 78.42
10-06-28 88.23 89.24 87.88 335,100 87.95 80.76
10-06-25 88.11 88.94 86.70 949,700 88.62 81.38
10-06-24 89.65 89.85 87.83 399,100 88.00 80.81
10-06-23 89.26 90.90 88.01 490,600 90.14 82.78
10-06-22 92.31 92.77 89.08 421,500 89.34 82.04
Date Open High Low Vol Cls adjCls
10-06-21 94.00 94.65 92.01 326,200 92.61 85.04
10-06-18 92.12 93.00 91.95 222,800 92.17 84.64
10-06-17 93.25 93.61 90.76 426,100 92.05 84.53
10-06-16 92.68 93.78 91.45 607,600 92.86 85.27
10-06-15 92.60 93.23 91.78 513,000 93.02 85.42
10-06-14 92.60 93.98 91.66 400,100 91.92 84.41
10-06-11 90.97 92.34 90.77 386,500 91.98 84.47
10-06-10 90.59 92.10 89.27 705,900 91.40 83.93
10-06-09 88.72 89.93 87.66 634,200 87.98 80.79
Date Open High Low Vol Cls adjCls
10-06-08 87.56 88.44 87.00 830,900 88.27 81.06
10-06-07 89.13 89.41 87.17 1,538,200 87.81 80.64
10-06-04 92.30 93.56 88.90 1,016,200 89.18 81.89
10-06-03 94.29 95.30 93.54 587,400 94.99 86.86
10-06-02 92.13 93.91 91.99 527,700 93.91 85.87
10-06-01 92.74 94.66 91.75 655,100 91.83 83.97
10-05-28 95.32 95.32 93.00 901,900 93.23 85.25
10-05-27 96.13 96.26 94.23 813,000 95.27 87.12
10-05-26 92.69 95.45 92.69 1,276,100 93.98 85.94
Date Open High Low Vol Cls adjCls
10-05-25 88.04 92.26 87.59 884,800 92.08 84.20
10-05-24 90.38 91.52 89.50 859,800 90.77 83.00
10-05-21 87.40 90.40 87.24 1,005,100 90.03 82.33
10-05-20 90.37 91.39 88.69 1,480,100 89.00 81.38
10-05-19 92.57 94.30 91.78 1,082,400 92.87 84.92
10-05-18 94.39 95.06 92.53 1,043,700 92.84 84.90
10-05-17 92.26 93.73 90.59 945,000 93.55 85.55
10-05-14 92.30 92.76 91.30 614,400 92.03 84.16
10-05-13 93.74 94.16 92.54 492,100 93.23 85.25
Date Open High Low Vol Cls adjCls
10-05-12 91.81 93.94 91.81 564,100 93.83 85.80
10-05-11 92.50 93.83 91.12 1,031,800 91.23 83.42
10-05-10 91.13 94.01 91.13 936,400 93.66 85.65
10-05-07 87.15 90.22 86.36 1,563,000 88.14 80.60
10-05-06 89.01 93.00 83.78 1,632,200 87.86 80.34
10-05-05 93.15 93.15 87.98 1,674,600 89.74 82.06
10-05-04 98.16 98.16 91.28 1,580,000 92.41 84.50
10-05-03 92.71 100.33 92.71 2,065,600 99.81 91.27
10-04-30 96.64 97.88 95.09 732,700 95.88 87.68
Date Open High Low Vol Cls adjCls
10-04-29 93.85 96.47 93.85 734,200 96.38 88.13
10-04-28 93.78 94.81 93.06 724,900 93.43 85.44
10-04-27 96.91 97.68 93.34 917,100 93.73 85.71
10-04-26 96.71 99.24 96.28 886,500 97.03 88.73
10-04-23 94.95 97.48 94.91 756,000 96.56 88.30
10-04-22 92.21 96.33 91.84 999,400 95.94 87.73
10-04-21 92.59 94.27 92.21 655,600 93.41 85.42
10-04-20 90.33 92.53 89.61 881,200 92.28 84.38
10-04-19 90.24 90.48 88.11 1,021,500 89.79 82.11
Date Open High Low Vol Cls adjCls
10-04-16 88.64 91.43 87.19 1,889,000 90.83 83.06
10-04-15 87.27 89.34 86.34 2,733,800 88.90 81.29
10-04-14 86.75 87.39 86.33 1,509,700 87.29 79.82
10-04-13 87.10 87.66 86.36 678,000 86.50 79.10
10-04-12 87.61 88.02 86.68 936,600 87.08 79.63
10-04-09 85.35 88.32 83.53 830,500 87.51 80.02
10-04-08 85.58 87.38 84.61 567,600 87.25 79.78
10-04-07 85.32 86.05 84.90 691,800 85.59 78.27
10-04-06 86.35 86.35 85.37 463,400 85.62 78.29
Date Open High Low Vol Cls adjCls
10-04-05 86.59 87.79 86.05 290,100 86.92 79.48
10-04-01 83.90 86.86 83.90 765,800 86.50 79.10
10-03-31 84.03 84.40 83.14 359,800 83.55 76.40
10-03-30 85.15 85.82 83.98 409,400 84.27 77.06
10-03-29 83.82 84.91 83.52 314,700 84.90 77.64
10-03-26 84.35 84.43 82.50 1,038,100 83.37 76.24
10-03-25 88.25 89.17 84.10 1,515,000 84.27 77.06
10-03-24 88.84 89.36 87.77 412,400 87.90 80.38
10-03-23 89.75 89.75 87.98 511,200 88.94 81.33
Date Open High Low Vol Cls adjCls
10-03-22 86.65 90.22 85.98 1,136,900 88.98 81.37
10-03-19 87.41 87.54 85.51 1,323,300 87.41 79.93
10-03-18 88.98 89.56 86.65 610,300 87.45 79.97
10-03-17 82.85 89.67 82.85 2,083,900 89.20 81.57
10-03-16 81.50 82.86 81.25 598,800 82.81 75.72
10-03-15 82.14 82.14 80.73 357,600 81.33 74.37
10-03-12 82.49 82.63 81.47 431,400 82.06 75.04
10-03-11 81.64 82.58 81.09 527,300 82.38 75.33
10-03-10 82.00 82.50 81.39 360,900 82.00 74.98
Date Open High Low Vol Cls adjCls
10-03-09 82.00 82.39 81.53 914,900 81.88 74.87
10-03-08 82.16 82.99 82.03 657,300 82.53 75.47
10-03-05 81.15 82.33 81.15 443,900 82.14 75.11
10-03-04 79.89 80.79 79.74 531,400 80.53 73.64
10-03-03 77.99 79.98 77.88 647,000 79.38 72.59
10-03-02 78.22 78.89 77.38 537,700 77.63 70.99
10-03-01 79.44 79.44 77.81 539,900 78.17 71.48
10-02-26 81.29 81.52 78.59 851,000 79.22 72.44
10-02-25 80.66 81.18 79.80 313,400 80.96 74.03
Date Open High Low Vol Cls adjCls
10-02-24 81.76 82.10 80.99 498,600 81.87 74.50
10-02-23 81.56 82.13 80.66 532,200 81.49 74.15
10-02-22 81.62 82.46 80.86 496,800 81.99 74.61
10-02-19 80.33 81.77 80.17 417,200 81.51 74.17
10-02-18 79.76 80.81 79.43 342,900 80.67 73.41
10-02-17 79.88 80.16 79.17 219,900 79.67 72.50
10-02-16 78.60 79.66 78.15 313,100 79.57 72.41
10-02-12 77.37 78.26 76.48 447,100 78.25 71.21
10-02-11 77.08 78.11 76.05 412,600 78.05 71.02
Date Open High Low Vol Cls adjCls
10-02-10 75.94 77.98 74.00 1,366,800 77.41 70.44
10-02-09 76.98 77.93 74.66 2,723,700 75.95 69.11
10-02-08 78.49 80.09 77.39 710,800 79.61 72.44
10-02-05 78.32 78.85 76.26 531,700 78.62 71.54
10-02-04 80.03 80.03 78.43 505,800 78.50 71.43
10-02-03 81.77 82.58 80.73 342,400 80.97 73.68
10-02-02 81.18 82.45 80.95 425,000 82.10 74.71
10-02-01 79.66 80.96 79.35 573,800 80.96 73.67
10-01-29 80.12 81.35 78.95 652,400 79.18 72.05
Date Open High Low Vol Cls adjCls
10-01-28 80.93 81.10 78.13 691,600 79.78 72.60
10-01-27 81.22 81.22 79.16 1,171,300 80.79 73.52
10-01-26 81.65 82.61 80.63 629,800 81.40 74.07
10-01-25 82.88 83.31 81.85 832,200 81.95 74.57
10-01-22 84.64 85.39 81.96 707,600 82.07 74.68
10-01-21 87.51 87.71 83.76 803,800 84.66 77.04
10-01-20 87.25 87.50 85.91 463,800 87.34 79.48
10-01-19 86.33 88.16 86.16 456,300 88.16 80.22
10-01-15 88.45 88.45 86.22 542,000 86.45 78.67
Date Open High Low Vol Cls adjCls
10-01-14 88.61 88.81 88.01 245,700 88.32 80.37
10-01-13 89.14 89.23 87.39 612,000 88.70 80.71
10-01-12 88.33 89.03 88.13 578,200 88.63 80.65
10-01-11 90.68 90.95 88.66 734,800 88.93 80.92
10-01-08 91.74 92.51 89.87 655,500 90.33 82.20
10-01-07 92.68 92.68 90.72 488,800 91.85 83.58
10-01-06 93.43 93.43 92.09 676,600 92.68 84.34
10-01-05 91.28 91.83 90.08 435,000 90.43 82.29
10-01-04 90.06 91.79 90.06 456,200 91.67 83.42
Date Open High Low Vol Cls adjCls
09-12-31 91.36 91.50 89.03 351,000 89.41 81.36
09-12-30 92.13 93.34 90.90 376,900 91.43 83.20
09-12-29 93.21 94.13 93.09 244,200 93.09 84.71
09-12-28 94.09 94.20 93.02 214,100 93.55 85.13
09-12-24 94.00 94.80 93.73 129,400 94.00 85.54
09-12-23 93.96 94.29 93.27 233,700 93.68 85.25
09-12-22 91.76 93.66 91.66 325,100 93.52 85.10
09-12-21 89.55 91.52 89.55 395,100 91.36 83.13
09-12-18 87.00 88.89 86.72 633,900 88.89 80.89
Date Open High Low Vol Cls adjCls
09-12-17 85.77 87.27 85.77 266,900 86.64 78.84
09-12-16 86.92 87.45 86.56 291,300 86.98 79.15
09-12-15 87.24 87.83 86.47 314,700 86.67 78.87
09-12-14 87.59 87.59 86.50 345,400 87.50 79.62
09-12-11 86.54 87.10 86.35 427,700 86.71 78.90
09-12-10 86.47 87.50 85.85 420,500 86.33 78.56
09-12-09 84.67 85.49 83.29 638,900 85.06 77.40
09-12-08 82.19 84.73 81.42 369,600 82.50 75.07
09-12-07 84.35 85.00 83.10 578,800 83.27 75.77
Date Open High Low Vol Cls adjCls
09-12-04 86.19 87.00 83.84 320,200 84.80 77.17
09-12-03 86.91 87.11 84.62 263,700 84.95 77.30
09-12-02 86.24 87.17 85.90 413,500 86.92 79.09
09-12-01 86.00 86.34 85.39 374,900 85.74 78.02
09-11-30 84.05 85.44 83.50 730,100 85.29 77.61
09-11-27 85.02 85.59 83.95 171,100 84.03 76.46
09-11-25 86.37 86.72 86.05 437,300 86.52 78.37
09-11-24 87.75 87.75 85.60 565,200 86.01 77.90
09-11-23 87.74 87.74 86.86 646,600 87.49 79.25
Date Open High Low Vol Cls adjCls
09-11-20 87.15 87.15 85.56 455,600 86.46 78.31
09-11-19 86.56 87.40 85.00 427,800 85.98 77.88
09-11-18 88.70 89.20 87.39 1,158,400 87.52 79.27
09-11-17 88.42 89.14 87.54 391,000 88.71 80.35
09-11-16 86.77 89.79 86.67 485,200 88.81 80.44
09-11-13 85.11 86.79 84.19 432,100 85.93 77.83
09-11-12 86.32 87.41 84.25 746,700 84.50 76.54
09-11-11 86.47 87.98 85.74 891,600 86.32 78.19
09-11-10 86.02 86.59 84.53 632,900 85.56 77.50
Date Open High Low Vol Cls adjCls
09-11-09 84.77 86.57 84.77 393,000 86.46 78.31
09-11-06 81.91 84.47 81.66 818,900 83.87 75.97
09-11-05 80.08 82.96 79.80 507,100 82.82 75.02
09-11-04 79.29 82.22 77.36 721,500 79.52 72.03
09-11-03 78.69 82.08 77.39 1,300,600 79.82 72.30
09-11-02 83.39 86.05 80.23 1,064,100 82.25 74.50
09-10-30 85.27 86.23 82.39 581,600 83.32 75.47
09-10-29 85.84 87.19 84.94 262,700 86.66 78.49
09-10-28 87.60 88.25 84.24 520,700 84.55 76.58
Date Open High Low Vol Cls adjCls
09-10-27 87.95 88.78 86.42 602,100 88.01 79.72
09-10-26 91.02 92.56 87.10 383,900 87.42 79.18
09-10-23 93.42 93.60 89.15 347,300 90.54 82.01
09-10-22 92.04 93.56 90.60 310,800 92.85 84.10
09-10-21 95.69 96.87 92.01 351,900 92.13 83.45
09-10-20 96.53 96.74 94.15 356,600 95.70 86.68
09-10-19 93.11 96.40 92.40 473,900 95.62 86.61
09-10-16 93.34 93.71 91.58 252,600 93.00 84.24
09-10-15 91.21 95.00 91.21 617,900 94.10 85.23
Date Open High Low Vol Cls adjCls
09-10-14 93.71 93.71 90.76 522,700 91.40 82.79
09-10-13 92.24 93.19 90.97 243,300 92.49 83.77
09-10-12 92.68 93.34 91.76 143,100 92.63 83.90
09-10-09 92.55 92.69 91.75 270,200 92.26 83.57
09-10-08 93.16 94.16 92.09 307,200 92.66 83.93
09-10-07 93.30 93.54 91.45 284,200 92.23 83.54
09-10-06 91.94 94.05 91.89 403,800 93.38 84.58
09-10-05 90.14 91.64 89.85 246,300 90.95 82.38
09-10-02 89.56 91.31 88.85 471,800 89.91 81.44
Date Open High Low Vol Cls adjCls
09-10-01 94.00 94.00 90.26 663,100 90.88 82.32
09-09-30 93.70 93.70 90.36 451,200 92.07 83.39
09-09-29 95.33 96.38 94.02 374,700 94.20 85.32
09-09-28 93.58 95.53 93.32 342,500 95.07 86.11
09-09-25 93.64 95.44 93.00 285,200 93.29 84.50
09-09-24 97.89 98.58 93.04 688,300 93.83 84.99
09-09-23 98.00 99.96 97.41 395,900 97.41 88.23
09-09-22 96.91 98.35 96.05 556,900 97.89 88.67
09-09-21 99.96 100.00 97.00 457,700 99.29 89.93
Date Open High Low Vol Cls adjCls
09-09-18 102.88 103.44 100.04 551,000 100.62 91.14
09-09-17 100.34 102.96 100.14 695,500 102.57 92.90
09-09-16 95.06 101.64 95.04 970,500 101.04 91.52
09-09-15 91.75 94.95 91.75 317,400 94.71 85.78
09-09-14 90.38 92.15 90.20 315,900 91.98 83.31
09-09-11 91.58 93.14 90.79 463,700 91.32 82.71
09-09-10 90.88 91.63 90.33 364,000 90.96 82.39
09-09-09 90.48 92.15 89.42 381,400 91.20 82.61
09-09-08 88.46 91.24 88.22 379,400 90.41 81.89
Date Open High Low Vol Cls adjCls
09-09-04 86.24 87.62 85.87 221,200 87.50 79.25
09-09-03 85.95 86.71 84.40 257,300 86.60 78.44
09-09-02 85.88 86.35 85.00 257,900 85.91 77.81
09-09-01 87.18 89.04 85.46 409,100 86.01 77.90
09-08-31 88.15 88.77 87.12 292,100 87.58 79.33
09-08-28 89.21 89.50 87.82 226,700 89.16 80.76
09-08-27 89.00 89.93 87.70 201,100 88.50 79.80
09-08-26 88.85 89.63 87.04 291,600 89.32 80.54
09-08-25 88.91 90.83 88.54 203,500 88.78 80.05
Date Open High Low Vol Cls adjCls
09-08-24 89.55 90.22 87.99 269,800 88.74 80.01
09-08-21 88.26 90.10 88.13 281,900 89.59 80.78
09-08-20 87.10 88.47 86.75 414,500 87.80 79.17
09-08-19 84.28 87.06 83.72 243,200 86.60 78.08
09-08-18 83.94 85.86 83.88 289,800 85.28 76.89
09-08-17 84.91 85.26 82.73 285,400 83.65 75.42
09-08-14 87.88 88.19 85.85 172,600 86.39 77.90
09-08-13 88.09 88.56 86.87 332,700 88.24 79.56
09-08-12 86.00 88.83 86.00 376,300 88.09 79.43
Date Open High Low Vol Cls adjCls
09-08-11 86.71 87.25 85.50 136,200 85.92 77.47
09-08-10 88.71 89.06 86.14 228,100 86.84 78.30
09-08-07 88.26 89.52 87.52 407,300 88.79 80.06
09-08-06 88.58 88.88 86.88 331,500 87.27 78.69
09-08-05 89.20 89.32 86.66 660,000 88.06 79.40
09-08-04 88.04 92.34 87.18 1,441,300 89.32 80.54
09-08-03 87.15 88.04 85.69 464,400 88.04 79.38
09-07-31 85.95 86.94 85.04 371,400 86.07 77.61
09-07-30 86.26 87.26 85.48 584,200 86.15 77.68
Date Open High Low Vol Cls adjCls
09-07-29 87.03 87.27 84.06 468,300 85.12 76.75
09-07-28 86.71 89.70 85.83 269,300 87.49 78.89
09-07-27 88.13 88.25 86.34 387,800 87.20 78.63
09-07-24 85.97 88.52 85.97 611,100 88.31 79.63
09-07-23 81.52 87.06 81.43 763,300 86.85 78.31
09-07-22 79.46 82.07 79.00 442,900 81.24 73.25
09-07-21 80.50 81.00 78.51 360,800 79.56 71.74
09-07-20 79.40 81.06 79.40 365,700 79.63 71.80
09-07-17 78.90 79.74 78.49 288,200 79.15 71.37
Date Open High Low Vol Cls adjCls
09-07-16 76.89 79.47 76.61 391,400 79.15 71.37
09-07-15 75.90 77.49 75.26 823,200 77.19 69.60
09-07-14 74.87 77.18 74.21 2,066,000 74.49 67.17
09-07-13 76.06 77.26 73.78 590,200 77.10 69.52
09-07-10 76.50 77.32 73.80 963,500 75.47 68.05
09-07-09 76.17 78.46 76.17 371,500 77.79 70.14
09-07-08 77.91 77.91 74.40 776,800 76.11 68.63
09-07-07 78.32 78.40 76.44 423,300 76.57 69.04
09-07-06 77.34 77.85 76.07 480,300 77.49 69.87
Date Open High Low Vol Cls adjCls
09-07-02 77.32 78.02 76.62 422,400 77.82 70.17
09-07-01 79.71 79.98 78.34 870,400 78.61 70.88
09-06-30 80.03 80.18 78.18 492,100 78.88 71.12
09-06-29 80.81 81.04 79.14 439,900 79.51 71.69
09-06-26 81.08 81.39 80.11 686,500 80.34 72.44
09-06-25 79.38 82.12 79.27 282,000 81.66 73.63
09-06-24 78.94 80.94 78.75 293,000 79.64 71.81
09-06-23 79.59 80.15 78.28 402,600 78.95 71.19
09-06-22 81.08 81.84 78.32 965,600 78.39 70.68
Date Open High Low Vol Cls adjCls
09-06-19 81.83 82.04 79.61 565,800 80.08 72.21
09-06-18 80.27 81.46 79.06 674,900 80.64 72.71
09-06-17 80.45 82.14 78.33 1,219,400 78.54 70.82
09-06-16 82.46 84.01 80.98 851,000 81.62 73.59
09-06-15 82.79 83.05 81.43 782,900 82.05 73.98
09-06-12 79.54 83.77 79.10 1,127,600 83.44 75.24
09-06-11 77.85 79.73 75.72 1,149,900 79.54 71.72
09-06-10 79.78 79.78 76.46 674,900 78.44 70.73
09-06-09 77.83 78.94 77.22 791,500 78.36 70.65
Date Open High Low Vol Cls adjCls
09-06-08 79.58 79.98 76.97 868,700 77.60 69.97
09-06-05 84.87 84.87 79.20 894,300 80.59 72.67
09-06-04 84.27 84.56 81.68 576,100 82.82 74.68
09-06-03 86.00 86.22 82.48 454,100 84.00 75.38
09-06-02 86.16 87.19 85.32 535,200 86.77 77.87
09-06-01 83.02 86.72 82.57 669,800 85.73 76.93
09-05-29 80.42 83.18 80.29 431,500 81.47 73.11
09-05-28 80.33 81.15 77.30 463,100 79.90 71.70
09-05-27 81.26 82.87 79.48 764,500 79.79 71.60
Date Open High Low Vol Cls adjCls
09-05-26 78.87 82.93 78.46 686,400 81.30 72.96
09-05-22 80.51 80.84 78.78 436,800 78.85 70.76
09-05-21 82.86 83.27 79.51 702,800 80.28 72.04
09-05-20 84.92 87.60 82.95 683,400 84.18 75.54
09-05-19 84.90 85.80 83.74 307,200 83.98 75.36
09-05-18 81.96 85.58 81.69 479,400 85.14 76.40
09-05-15 81.45 83.47 80.37 477,100 81.08 72.76
09-05-14 83.17 84.97 81.35 691,400 81.65 73.27
09-05-13 85.35 85.79 82.20 531,700 82.71 74.22
Date Open High Low Vol Cls adjCls
09-05-12 88.53 89.49 85.72 362,300 86.95 78.03
09-05-11 88.17 90.48 86.77 642,600 87.75 78.74
09-05-08 90.76 91.80 86.73 517,800 90.20 80.94
09-05-07 95.22 95.99 89.00 585,300 89.72 80.51
09-05-06 95.00 96.70 92.05 725,900 94.21 84.54
09-05-05 89.76 96.14 89.75 1,234,600 93.99 84.34
09-05-04 84.23 89.33 84.00 711,200 88.98 79.85
09-05-01 83.38 84.40 82.50 546,700 83.39 74.83
09-04-30 87.40 87.40 83.55 629,400 84.03 75.41
Date Open High Low Vol Cls adjCls
09-04-29 89.24 89.24 85.30 721,800 86.68 77.78
09-04-28 88.48 92.33 86.24 495,100 88.09 79.05
09-04-27 92.10 93.46 88.86 361,700 89.88 80.66
09-04-24 90.63 93.95 90.09 397,500 92.66 83.15
09-04-23 89.95 91.16 86.75 524,700 89.39 80.22
09-04-22 86.57 91.79 85.75 635,600 89.42 80.24
09-04-21 85.51 88.55 84.63 477,200 88.09 79.05
09-04-20 88.80 88.80 85.66 389,300 86.10 77.26
09-04-17 91.32 92.21 89.64 438,400 90.56 81.27
Date Open High Low Vol Cls adjCls
09-04-16 87.45 92.16 86.12 852,500 91.58 82.18
09-04-15 84.78 86.78 83.44 320,800 86.38 77.52
09-04-14 87.12 87.19 83.89 416,100 84.26 75.61
09-04-13 86.83 88.71 83.61 572,300 88.31 79.25
09-04-09 85.34 88.35 84.58 617,400 88.03 79.00
09-04-08 84.64 84.73 82.12 613,600 83.06 74.54
09-04-07 86.12 86.12 83.22 490,900 83.68 75.09
09-04-06 89.43 89.78 85.10 630,100 87.88 78.86
09-04-03 90.65 91.30 88.69 536,500 90.25 80.99
Date Open High Low Vol Cls adjCls
09-04-02 86.40 92.37 86.16 1,100,700 90.94 81.61
09-04-01 77.89 85.59 76.78 1,112,600 84.91 76.20
09-03-31 80.33 81.15 79.02 652,500 79.30 71.16
09-03-30 78.88 80.50 78.00 714,900 79.17 71.05
09-03-27 82.66 83.61 81.14 499,700 81.63 73.25
09-03-26 81.50 84.43 81.13 1,028,700 83.98 75.36
09-03-25 77.64 81.61 76.60 1,097,600 80.50 72.24
09-03-24 77.16 77.90 76.20 608,300 76.32 68.49
09-03-23 76.19 77.78 74.75 1,113,800 77.78 69.80
Date Open High Low Vol Cls adjCls
09-03-20 78.60 78.71 73.77 677,300 74.48 66.84
09-03-19 80.13 80.58 78.00 552,200 78.32 70.28
09-03-18 78.58 80.75 77.17 1,049,400 79.51 71.35
09-03-17 75.48 79.19 74.41 593,000 79.08 70.96
09-03-16 77.73 78.44 75.11 507,400 75.31 67.58
09-03-13 77.32 78.23 75.90 477,300 76.66 68.79
09-03-12 75.60 77.17 74.93 809,400 76.90 69.01
09-03-11 75.16 77.00 73.68 841,200 75.96 68.16
09-03-10 71.82 76.25 71.49 739,600 74.97 67.28
Date Open High Low Vol Cls adjCls
09-03-09 69.41 71.31 68.98 576,100 70.25 63.04
09-03-06 71.81 72.08 68.00 538,100 69.96 62.78
09-03-05 72.94 73.65 70.35 529,700 71.27 63.96
09-03-04 73.05 75.42 72.69 531,100 74.35 66.72
09-03-03 75.92 76.19 71.56 1,323,600 71.99 64.60
09-03-02 75.00 78.00 73.78 880,500 75.50 67.75
09-02-27 72.90 77.54 72.33 986,200 76.56 68.70
09-02-26 75.42 76.67 73.70 948,200 73.79 66.22
09-02-25 74.02 75.72 71.25 731,800 74.77 67.10
Date Open High Low Vol Cls adjCls
09-02-24 68.69 76.21 68.69 1,331,400 74.76 66.73
09-02-23 69.07 70.95 67.25 888,300 68.37 61.03
09-02-20 68.50 71.22 67.31 983,200 68.73 61.35
09-02-19 72.18 73.48 69.47 654,700 69.69 62.20
09-02-18 74.07 74.57 70.31 712,300 71.51 63.83
09-02-17 74.41 75.81 72.98 955,900 73.01 65.17
09-02-13 80.88 81.40 76.65 699,700 77.29 68.99
09-02-12 79.98 82.52 76.35 998,200 81.87 73.08
09-02-11 82.93 82.93 77.33 1,129,100 79.94 71.35
Date Open High Low Vol Cls adjCls
09-02-10 83.59 86.86 81.59 985,300 82.76 73.87
09-02-09 85.73 85.73 82.85 560,700 84.07 75.04
09-02-06 85.54 87.67 84.78 647,200 85.55 76.36
09-02-05 82.68 86.43 81.64 620,700 85.74 76.53
09-02-04 83.48 86.79 82.89 777,400 83.62 74.64
09-02-03 81.96 84.23 81.25 666,300 82.89 73.99
09-02-02 79.27 81.79 77.68 575,700 80.96 72.26
09-01-30 85.19 85.38 79.51 656,500 80.52 71.87
09-01-29 82.77 84.25 81.06 573,100 81.72 72.94
Date Open High Low Vol Cls adjCls
09-01-28 83.39 86.46 82.98 713,000 83.55 74.57
09-01-27 80.17 82.58 79.87 656,800 81.50 72.74
09-01-26 81.55 83.42 79.12 1,001,800 79.41 70.88
09-01-23 80.00 83.01 79.38 1,532,600 81.79 73.00
09-01-22 81.85 83.83 80.17 1,309,000 82.40 73.55
09-01-21 84.38 85.00 80.64 1,067,900 83.28 74.33
09-01-20 85.79 86.36 81.36 1,151,200 82.84 73.94
09-01-16 89.12 92.30 85.62 904,800 88.79 79.25
09-01-15 83.04 88.36 81.70 1,588,600 87.22 77.85
Date Open High Low Vol Cls adjCls
09-01-14 85.44 85.44 81.81 1,123,400 83.44 74.48
09-01-13 87.87 88.44 86.01 931,900 86.62 77.31
09-01-12 94.48 94.48 86.62 1,547,500 87.88 78.44
09-01-09 95.00 99.09 93.86 975,600 94.26 84.13
09-01-08 98.85 99.96 95.74 866,200 99.92 89.19
09-01-07 100.00 101.27 96.59 711,400 98.86 88.24
09-01-06 105.49 105.49 100.20 1,514,700 102.00 91.04
09-01-05 101.34 105.25 100.85 1,483,200 104.24 93.04
09-01-02 98.75 102.76 95.42 619,600 101.34 90.45
Date Open High Low Vol Cls adjCls
08-12-31 97.27 98.70 96.29 417,000 97.08 86.65
08-12-30 97.21 98.00 93.94 788,400 96.25 85.91
08-12-29 98.63 98.63 95.02 431,200 95.56 85.29
08-12-26 95.85 99.23 94.38 458,100 99.23 88.57
08-12-24 95.88 96.89 94.64 185,800 95.20 84.97
08-12-23 94.73 98.09 94.00 558,000 95.44 85.19
08-12-22 94.17 94.55 90.90 623,900 93.33 83.30
08-12-19 96.19 97.00 92.94 616,200 94.39 84.25
08-12-18 99.05 99.95 92.73 663,600 95.29 85.05
Date Open High Low Vol Cls adjCls
08-12-17 96.20 99.73 94.00 909,600 95.69 85.41
08-12-16 94.16 98.00 92.44 1,341,200 98.00 87.47
08-12-15 97.17 98.60 91.90 484,200 94.05 83.95
08-12-12 90.38 97.83 90.04 586,600 96.36 86.01
08-12-11 97.22 99.67 89.60 867,200 92.37 82.45
08-12-10 98.00 101.44 95.51 736,100 98.35 87.78
08-12-09 102.80 103.30 95.00 1,349,300 96.30 85.95
08-12-08 97.49 108.49 94.00 2,912,500 104.67 93.43
08-12-05 81.31 90.90 81.08 1,364,400 90.90 81.14
Date Open High Low Vol Cls adjCls
08-12-04 80.26 85.64 78.12 1,144,900 82.35 73.50
08-12-03 79.43 84.82 78.41 1,327,800 81.42 72.67
08-12-02 78.95 82.90 76.99 966,200 81.44 72.69
08-12-01 85.71 86.52 75.77 1,227,500 77.48 69.16
08-11-28 85.04 88.28 84.41 275,100 87.64 78.23
08-11-26 78.09 88.48 77.01 1,384,800 85.05 75.91
08-11-25 75.47 80.50 73.45 1,231,500 79.64 70.73
08-11-24 64.20 75.56 64.20 1,135,100 74.27 65.96
08-11-21 61.68 63.64 58.62 842,600 63.24 56.16
Date Open High Low Vol Cls adjCls
08-11-20 68.05 68.52 58.95 1,580,600 60.29 53.54
08-11-19 75.70 76.25 68.74 840,000 69.47 61.70
08-11-18 75.79 76.93 71.87 424,600 76.20 67.67
08-11-17 78.28 78.28 74.96 597,100 75.58 67.12
08-11-14 79.04 82.82 77.60 750,800 79.46 70.57
08-11-13 77.34 80.06 72.16 1,058,700 80.06 71.10
08-11-12 78.95 80.57 76.60 670,700 76.60 68.03
08-11-11 83.24 83.26 78.22 773,900 80.91 71.86
08-11-10 85.09 86.49 82.51 605,200 83.73 74.36
Date Open High Low Vol Cls adjCls
08-11-07 83.16 84.58 80.42 602,500 83.02 73.73
08-11-06 83.58 86.07 79.48 899,200 81.55 72.42
08-11-05 84.96 87.93 84.30 952,100 85.09 75.57
08-11-04 82.55 85.48 81.73 695,500 85.48 75.91
08-11-03 78.40 82.50 78.10 740,400 81.58 72.45
08-10-31 75.94 80.00 72.76 727,000 78.38 69.61
08-10-30 77.79 78.31 71.83 1,048,700 75.20 66.78
08-10-29 65.38 76.85 64.44 1,115,600 75.49 67.04
08-10-28 65.21 70.36 62.85 1,562,000 65.47 58.14
Date Open High Low Vol Cls adjCls
08-10-27 70.20 72.94 63.86 1,159,100 64.69 57.45
08-10-24 72.75 75.50 69.35 892,100 71.00 63.05
08-10-23 79.45 79.79 72.71 700,600 77.15 68.52
08-10-22 80.05 80.74 75.20 1,176,300 79.82 70.89
08-10-21 83.28 86.40 80.90 543,900 82.37 73.15
08-10-20 81.40 85.00 80.18 648,800 84.63 75.16
08-10-17 77.13 82.74 75.93 898,700 80.12 71.15
08-10-16 77.03 79.78 74.90 371,100 79.50 70.60
08-10-15 85.36 85.61 76.00 443,200 76.83 68.23
Date Open High Low Vol Cls adjCls
08-10-14 91.00 91.00 84.33 554,200 85.13 75.60
08-10-13 84.96 87.16 81.01 220,500 86.68 76.98
08-10-10 74.03 86.45 70.95 1,532,600 80.94 71.88
08-10-09 80.44 82.40 72.51 913,400 76.15 67.63
08-10-08 75.99 82.05 72.29 1,934,600 79.50 70.60
08-10-07 84.00 84.01 77.62 1,975,400 77.62 68.93
08-10-06 84.60 85.00 75.41 2,635,800 82.25 73.05
08-10-03 98.53 98.94 86.99 1,454,000 87.10 77.35
08-10-02 105.08 105.91 95.25 992,700 96.59 85.78
Date Open High Low Vol Cls adjCls
08-10-01 110.93 110.93 104.90 623,500 105.88 94.03
08-09-30 108.88 111.98 105.80 500,200 111.98 99.45
08-09-29 111.78 113.40 103.33 650,800 106.26 94.37
08-09-26 114.55 114.55 111.50 244,300 113.90 101.15
08-09-25 112.48 117.55 111.77 482,500 116.60 103.55
08-09-24 109.45 115.62 107.45 543,500 113.70 100.98
08-09-23 109.00 109.59 105.02 664,800 109.00 96.80
08-09-22 117.88 120.00 106.70 678,500 107.14 95.15
08-09-19 119.01 124.97 115.51 1,334,600 117.53 104.38
Date Open High Low Vol Cls adjCls
08-09-18 109.25 116.99 105.49 1,648,700 115.92 102.95
08-09-17 105.31 108.29 100.16 2,195,200 105.18 93.41
08-09-16 101.00 108.77 101.00 1,066,500 108.45 96.31
08-09-15 106.60 110.53 103.06 722,800 103.36 91.79
08-09-12 111.31 111.95 109.44 626,500 111.01 98.59
08-09-11 108.86 112.27 106.59 413,400 112.27 99.71
08-09-10 109.72 113.22 108.13 576,400 110.47 98.11
08-09-09 119.97 120.65 110.72 1,121,900 111.55 99.07
08-09-08 121.64 122.02 117.04 1,037,300 120.42 106.94
Date Open High Low Vol Cls adjCls
08-09-05 110.40 115.78 106.92 722,700 114.99 102.12
08-09-04 115.00 116.33 110.73 734,700 111.44 98.97
08-09-03 113.08 118.23 112.94 407,000 116.51 103.47
08-09-02 115.89 116.90 111.16 430,600 112.89 100.26
08-08-29 118.04 118.04 112.90 573,300 112.90 100.27
08-08-28 113.46 116.25 111.69 433,500 116.17 103.17
08-08-27 107.60 113.17 107.19 426,800 112.97 100.33
08-08-26 108.60 108.80 105.99 455,000 108.24 95.77
08-08-25 108.46 109.58 106.10 335,200 107.54 95.15
Date Open High Low Vol Cls adjCls
08-08-22 104.10 110.55 103.85 435,800 109.60 96.98
08-08-21 102.54 103.37 100.95 394,600 103.37 91.46
08-08-20 102.87 104.31 101.50 540,600 102.27 90.49
08-08-19 106.99 106.99 101.16 842,600 101.62 89.91
08-08-18 111.00 112.63 107.01 633,400 107.40 95.03
08-08-15 108.19 112.91 106.77 582,200 110.00 97.33
08-08-14 103.34 107.68 102.71 394,400 106.53 94.26
08-08-13 103.74 104.33 101.80 321,500 103.73 91.78
08-08-12 105.29 105.59 102.44 338,900 103.94 91.97
Date Open High Low Vol Cls adjCls
08-08-11 105.11 109.49 103.00 583,500 103.60 91.67
08-08-08 103.21 107.22 102.55 426,400 104.85 92.77
08-08-07 99.88 105.78 98.10 1,812,500 103.11 91.23
08-08-06 100.75 110.06 99.70 1,627,800 108.85 96.31
08-08-05 103.10 105.00 101.39 713,400 104.96 92.87
08-08-04 101.91 103.82 100.24 452,100 101.81 90.08
08-08-01 107.67 107.67 100.03 519,300 101.70 89.99
08-07-31 107.38 115.80 104.97 545,000 104.97 92.88
08-07-30 104.50 110.00 102.18 322,800 108.12 95.67
Date Open High Low Vol Cls adjCls
08-07-29 97.50 104.85 97.50 370,600 104.44 92.41
08-07-28 99.73 100.45 96.12 221,500 96.54 85.42
08-07-25 104.01 104.47 99.16 317,900 100.37 88.81
08-07-24 105.82 107.21 103.03 436,300 103.57 91.64
08-07-23 104.55 108.08 103.24 597,700 106.64 94.36
08-07-22 99.95 105.38 99.73 534,900 104.48 92.44
08-07-21 102.29 108.54 100.13 482,000 100.40 88.83
08-07-18 108.03 110.64 101.55 788,900 102.54 90.73
08-07-17 102.72 110.76 98.04 979,000 108.10 95.65
Date Open High Low Vol Cls adjCls
08-07-16 96.08 102.04 92.90 521,200 100.78 89.17
08-07-15 92.62 98.56 90.05 1,081,100 95.40 84.41
08-07-14 92.23 95.79 91.97 790,500 93.28 82.54
08-07-11 94.65 95.13 90.38 513,600 91.75 81.18
08-07-10 96.17 97.34 92.39 1,091,800 95.21 84.24
08-07-09 94.25 97.50 94.00 412,600 96.46 85.35
08-07-08 92.49 94.00 90.37 702,600 93.63 82.84
08-07-07 97.97 97.97 91.62 393,500 92.39 81.75
08-07-03 95.35 97.57 94.89 509,200 95.80 84.76
Date Open High Low Vol Cls adjCls
08-07-02 98.10 98.48 94.60 1,320,900 94.92 83.99
08-07-01 102.27 102.27 97.00 1,358,100 98.76 87.38
08-06-30 105.48 106.27 102.16 1,010,600 103.59 91.66
08-06-27 105.00 106.95 104.50 441,900 105.90 93.70
08-06-26 103.23 105.89 103.23 572,800 105.00 92.91
08-06-25 105.64 106.39 104.67 506,600 105.01 92.91
08-06-24 103.60 107.18 103.06 263,300 105.49 93.34
08-06-23 105.92 106.03 103.50 412,600 103.91 91.94
08-06-20 108.81 109.10 105.54 524,300 105.64 93.47
Date Open High Low Vol Cls adjCls
08-06-19 111.15 111.55 109.24 288,300 109.66 97.03
08-06-18 111.45 112.15 110.01 270,300 111.29 98.47
08-06-17 114.10 114.18 109.77 513,500 111.79 98.91
08-06-16 112.87 113.59 111.33 293,900 113.45 100.38
08-06-13 112.55 113.86 112.30 226,100 113.44 100.37
08-06-12 113.03 114.45 111.04 458,800 111.52 98.67
08-06-11 114.90 115.40 111.59 548,900 112.05 99.14
08-06-10 112.45 115.35 111.87 491,900 114.72 101.51
08-06-09 113.42 115.07 112.98 523,900 113.61 100.52
Date Open High Low Vol Cls adjCls
08-06-06 114.31 115.54 112.17 530,400 112.85 99.85
08-06-05 114.73 117.58 113.81 723,800 115.33 102.05
08-06-04 115.86 117.51 114.50 430,800 114.92 101.68
08-06-03 116.43 118.10 114.95 494,100 116.50 103.08
08-06-02 116.25 118.41 115.43 699,600 115.97 102.61
08-05-30 117.04 117.34 115.25 598,200 116.69 103.25
08-05-29 117.75 118.61 116.32 639,800 117.39 103.56
08-05-28 118.24 118.91 115.96 417,200 117.77 103.90
08-05-27 116.58 118.26 115.64 394,600 118.15 104.23
Date Open High Low Vol Cls adjCls
08-05-23 117.18 117.86 114.88 539,900 116.05 102.38
08-05-22 120.31 120.55 117.25 446,900 117.79 103.92
08-05-21 122.98 123.48 120.13 473,000 120.35 106.17
08-05-20 121.23 122.19 119.25 419,600 122.09 107.71
08-05-19 120.94 125.19 119.75 863,200 121.91 107.55
08-05-16 120.48 121.94 118.57 589,700 119.97 105.84
08-05-15 116.97 121.19 116.31 1,010,200 119.06 105.04
08-05-14 116.10 117.80 115.44 890,400 116.25 102.56
08-05-13 113.92 116.55 112.54 513,800 115.62 102.00
Date Open High Low Vol Cls adjCls
08-05-12 109.09 114.02 108.67 677,900 114.00 100.57
08-05-09 108.10 109.31 107.72 205,600 109.06 96.21
08-05-08 108.73 109.52 108.00 323,100 108.94 96.11
08-05-07 108.00 112.75 108.00 677,900 108.10 95.37
08-05-06 109.42 114.45 108.13 1,726,100 112.00 98.81
08-05-05 111.97 112.98 110.39 566,700 111.96 98.77
08-05-02 112.49 113.87 111.08 713,800 112.00 98.81
08-05-01 109.42 111.68 108.53 607,600 111.32 98.21
08-04-30 109.61 112.62 109.38 510,700 109.38 96.50
Date Open High Low Vol Cls adjCls
08-04-29 109.90 110.82 108.21 385,200 109.16 96.30
08-04-28 107.02 112.12 104.67 761,300 110.42 97.41
08-04-25 108.00 108.03 104.51 204,300 107.02 94.41
08-04-24 106.39 107.14 102.87 419,100 106.30 93.78
08-04-23 110.80 110.98 105.44 848,200 106.08 93.58
08-04-22 112.45 112.80 109.28 360,300 110.30 97.31
08-04-21 113.55 115.09 111.29 365,400 112.88 99.58
08-04-18 113.99 115.46 113.71 486,400 114.21 100.76
08-04-17 110.65 113.09 109.61 908,200 112.31 99.08
Date Open High Low Vol Cls adjCls
08-04-16 109.20 111.53 108.77 456,300 110.86 97.80
08-04-15 106.50 109.09 105.67 732,600 108.01 95.29
08-04-14 104.84 105.78 103.19 436,900 105.18 92.79
08-04-11 105.61 107.12 104.71 439,900 105.79 93.33
08-04-10 105.95 106.82 104.37 696,500 106.51 93.96
08-04-09 108.20 109.13 105.78 417,300 106.15 93.65
08-04-08 108.72 109.38 106.84 794,900 107.87 95.16
08-04-07 108.98 111.70 107.10 605,700 109.72 96.80
08-04-04 108.59 109.21 107.03 292,300 108.14 95.40
Date Open High Low Vol Cls adjCls
08-04-03 108.66 109.40 106.96 400,500 108.35 95.59
08-04-02 112.92 112.92 109.08 511,300 109.60 96.69
08-04-01 105.67 112.43 105.67 955,800 112.13 98.92
08-03-31 106.00 107.15 105.00 425,200 106.17 93.66
08-03-28 108.32 109.49 105.85 287,800 106.34 93.81
08-03-27 109.76 111.36 107.19 676,400 107.88 95.17
08-03-26 110.70 110.70 107.79 446,300 108.57 95.78
08-03-25 112.84 113.22 110.35 738,500 110.95 97.88
08-03-24 108.82 114.79 108.59 942,800 112.58 99.32
Date Open High Low Vol Cls adjCls
08-03-20 107.79 109.68 106.23 1,211,100 108.68 95.88
08-03-19 110.16 112.95 106.20 1,535,600 107.90 95.19
08-03-18 109.83 110.49 106.47 946,100 109.83 96.89
08-03-17 103.70 107.54 100.47 1,204,200 106.14 93.64
08-03-14 109.93 112.30 101.78 1,376,700 106.17 93.66
08-03-13 103.19 110.01 99.01 1,554,600 108.81 95.99
08-03-12 99.51 106.44 97.56 1,228,200 104.26 91.98
08-03-11 100.65 100.65 95.02 678,900 99.64 87.90
08-03-10 99.23 99.65 95.42 519,700 95.67 84.40
Date Open High Low Vol Cls adjCls
08-03-07 98.06 101.88 98.06 797,200 99.28 87.59
08-03-06 102.41 103.35 98.93 973,300 99.05 87.38
08-03-05 103.00 104.80 101.12 745,000 103.17 91.02
08-03-04 103.69 105.10 101.86 836,800 102.76 90.66
08-03-03 107.40 107.79 103.51 825,600 104.49 92.18
08-02-29 109.36 110.14 106.77 593,300 107.60 94.93
08-02-28 111.94 112.54 110.23 488,800 110.74 97.70
08-02-27 113.79 115.84 110.39 556,100 112.31 99.08
08-02-26 111.15 115.54 110.29 650,000 114.67 100.86
Date Open High Low Vol Cls adjCls
08-02-25 109.35 111.70 107.70 608,900 111.32 97.91
08-02-22 109.41 109.70 106.63 635,200 109.22 96.06
08-02-21 110.02 110.87 108.00 574,800 108.88 95.77
08-02-20 107.00 109.77 106.01 531,800 109.59 96.39
08-02-19 108.44 109.42 106.69 566,900 107.64 94.68
08-02-15 106.01 107.83 105.44 485,900 107.02 94.13
08-02-14 107.68 107.94 105.83 566,100 106.75 93.89
08-02-13 106.31 108.63 105.44 540,800 108.43 95.37
08-02-12 107.70 108.28 104.33 633,300 105.65 92.92
Date Open High Low Vol Cls adjCls
08-02-11 105.71 107.40 104.08 953,200 106.87 94.00
08-02-08 106.09 107.82 105.08 782,900 106.15 93.36
08-02-07 106.50 108.32 105.17 941,100 106.38 93.57
08-02-06 106.01 110.93 105.24 1,092,400 106.17 93.38
08-02-05 106.78 113.00 104.06 2,794,800 106.02 93.25
08-02-04 120.91 121.41 116.96 920,400 118.12 103.89
08-02-01 120.83 123.00 116.98 1,489,300 119.78 105.35
08-01-31 109.50 125.30 107.95 2,280,800 123.28 108.43
08-01-30 114.70 116.40 111.32 857,300 111.57 98.13
Date Open High Low Vol Cls adjCls
08-01-29 113.14 117.42 109.52 970,000 114.80 100.97
08-01-28 109.19 111.76 107.48 767,600 111.45 98.03
08-01-25 112.28 113.90 108.92 638,700 109.41 96.23
08-01-24 110.78 116.06 108.21 1,599,400 110.77 97.43
08-01-23 105.03 110.43 101.05 1,647,700 110.19 96.92
08-01-22 100.42 108.49 99.00 1,081,700 108.15 95.12
08-01-18 104.91 107.18 102.17 682,300 104.42 91.84
08-01-17 108.75 110.31 103.97 746,700 104.31 91.75
08-01-16 108.29 109.69 105.55 1,182,200 107.43 94.49
Date Open High Low Vol Cls adjCls
08-01-15 109.72 110.76 106.04 1,086,000 108.47 95.41
08-01-14 114.63 114.64 109.78 1,137,100 111.13 97.74
08-01-11 112.52 115.42 109.44 598,200 114.00 100.27
08-01-10 112.95 115.75 110.50 1,485,600 113.68 99.99
08-01-09 110.00 114.08 106.77 1,623,000 113.33 99.68
08-01-08 115.00 116.00 109.57 1,239,600 110.00 96.75
08-01-07 120.33 121.07 114.58 1,087,000 115.25 101.37
08-01-04 123.04 123.29 118.68 1,258,300 119.37 104.99
08-01-03 127.56 127.56 124.10 589,300 124.46 109.47
Date Open High Low Vol Cls adjCls
08-01-02 132.54 132.54 125.83 657,700 127.14 111.83
07-12-31 132.72 134.33 132.26 358,900 132.60 116.63
07-12-28 131.86 134.68 131.33 240,600 133.12 117.09
07-12-27 134.08 134.49 131.24 274,600 131.86 115.98
07-12-26 134.78 135.83 133.43 254,300 135.12 118.85
07-12-24 132.56 136.57 132.56 214,400 135.30 119.00
07-12-21 133.08 134.78 131.57 370,800 132.63 116.66
07-12-20 130.91 132.15 129.45 366,100 131.67 115.81
07-12-19 131.39 132.70 129.26 366,200 130.31 114.61
Date Open High Low Vol Cls adjCls
07-12-18 129.62 133.22 128.37 668,600 132.22 116.29
07-12-17 129.54 130.30 128.29 451,600 128.59 113.10
07-12-14 132.99 132.99 130.00 368,900 130.14 114.47
07-12-13 133.72 134.30 131.46 368,700 134.07 117.92
07-12-12 137.70 138.00 133.03 307,200 134.60 118.39
07-12-11 139.82 142.71 132.86 746,300 133.83 117.71
07-12-10 133.42 140.00 132.61 659,900 139.20 122.43
07-12-07 134.77 135.86 133.02 406,200 133.75 117.64
07-12-06 132.66 135.92 132.06 512,200 135.42 119.11
Date Open High Low Vol Cls adjCls
07-12-05 131.96 134.14 131.83 281,600 132.21 116.29
07-12-04 133.12 134.78 130.23 859,100 130.57 114.84
07-12-03 134.71 135.67 133.46 999,700 134.01 117.87
07-11-30 132.30 138.60 131.00 2,233,600 134.55 118.34
07-11-29 129.02 131.21 127.09 2,730,000 129.86 114.22
07-11-28 121.58 130.50 121.26 1,344,900 129.78 114.15
07-11-27 122.48 123.87 118.88 1,101,400 120.90 106.03
07-11-26 121.62 125.99 121.01 1,029,600 122.16 107.14
07-11-23 120.69 123.97 119.29 549,000 121.91 106.92
Date Open High Low Vol Cls adjCls
07-11-21 117.60 120.85 115.70 1,251,000 120.20 105.42
07-11-20 116.27 119.58 116.00 819,700 118.64 104.05
07-11-19 120.77 120.77 114.40 1,062,000 116.45 102.13
07-11-16 120.35 123.70 118.09 1,017,400 120.78 105.93
07-11-15 121.94 123.59 119.36 476,700 120.00 105.25
07-11-14 123.79 126.28 122.43 360,400 122.80 107.70
07-11-13 119.73 123.20 119.73 463,800 122.89 107.78
07-11-12 120.50 123.76 118.53 687,500 118.75 104.15
07-11-09 121.67 122.78 119.99 613,200 121.02 106.14
Date Open High Low Vol Cls adjCls
07-11-08 121.61 123.35 119.73 767,300 123.32 108.16
07-11-07 123.68 124.85 120.16 636,100 120.56 105.74
07-11-06 121.83 126.31 121.16 635,400 125.92 110.44
07-11-05 123.70 123.93 119.98 832,500 121.50 106.56
07-11-02 125.17 125.17 120.30 651,800 124.41 109.11
07-11-01 127.68 128.01 123.34 800,600 124.11 108.85
07-10-31 128.15 130.86 126.63 892,200 129.35 113.45
07-10-30 118.52 130.92 118.52 1,956,500 129.84 113.88
07-10-29 125.06 126.71 122.55 908,500 123.39 108.22
Date Open High Low Vol Cls adjCls
07-10-26 126.08 126.68 123.69 508,300 124.82 109.47
07-10-25 125.67 126.90 122.37 943,300 124.25 108.97
07-10-24 124.82 126.77 124.00 726,400 125.75 110.29
07-10-23 127.57 128.64 124.50 662,800 126.53 110.97
07-10-22 123.62 127.25 121.80 822,900 126.66 111.09
07-10-19 127.97 128.00 123.65 876,700 125.19 109.80
07-10-18 128.00 128.66 126.11 681,100 127.97 112.24
07-10-17 132.65 132.65 127.38 790,500 128.59 112.78
07-10-16 134.00 136.51 131.47 718,200 131.64 115.45
Date Open High Low Vol Cls adjCls
07-10-15 139.33 140.56 136.50 774,500 137.37 120.48
07-10-12 135.70 140.22 134.12 1,170,300 139.33 122.20
07-10-11 137.46 138.34 134.13 914,600 135.80 119.10
07-10-10 137.76 138.34 134.20 507,900 136.56 119.77
07-10-09 141.69 141.73 137.06 1,211,500 138.26 121.26
07-10-08 142.08 143.29 140.80 600,600 141.50 124.10
07-10-05 141.61 144.00 140.85 710,300 142.61 125.08
07-10-04 142.30 143.22 137.95 1,038,900 141.18 123.82
07-10-03 140.44 144.28 139.14 778,100 141.50 124.10
Date Open High Low Vol Cls adjCls
07-10-02 137.25 141.33 136.92 544,200 141.31 123.94
07-10-01 134.10 138.32 133.63 717,300 137.47 120.57
07-09-28 135.09 136.00 131.44 826,600 133.55 117.13
07-09-27 126.72 135.97 126.44 1,958,400 134.66 118.10
07-09-26 130.72 130.72 125.50 1,338,800 126.99 111.38
07-09-25 132.04 132.19 129.52 1,254,200 130.58 114.52
07-09-24 133.64 134.23 132.00 687,600 133.16 116.79
07-09-21 134.16 134.84 132.76 651,200 134.10 117.61
07-09-20 135.05 135.13 131.91 853,400 132.88 116.54
Date Open High Low Vol Cls adjCls
07-09-19 135.48 137.65 133.89 1,001,800 135.21 118.59
07-09-18 132.75 134.84 129.54 1,508,800 134.26 117.75
07-09-17 134.50 134.88 130.50 1,174,100 131.81 115.60
07-09-14 131.65 135.87 130.89 789,600 135.20 118.58
07-09-13 133.33 133.57 131.50 1,134,000 132.57 116.27
07-09-12 131.00 132.95 130.28 996,800 131.99 115.76
07-09-11 128.50 131.35 128.38 707,700 131.35 115.20
07-09-10 131.45 132.60 125.16 1,104,000 127.60 111.91
07-09-07 131.30 131.56 127.44 790,600 130.57 114.52
Date Open High Low Vol Cls adjCls
07-09-06 133.16 133.20 131.01 374,200 133.20 116.82
07-09-05 134.00 134.62 131.09 564,400 132.18 115.93
07-09-04 135.00 135.43 133.24 494,900 134.72 118.16
07-08-31 135.00 136.90 133.20 464,000 135.00 118.40
07-08-30 130.98 133.75 130.61 461,300 131.85 115.64
07-08-29 129.90 132.09 128.25 550,900 131.74 115.54
07-08-28 131.00 131.68 128.01 600,000 128.85 112.70
07-08-27 134.34 135.00 131.00 599,800 131.00 114.59
07-08-24 131.19 134.85 130.74 425,000 134.34 117.51
Date Open High Low Vol Cls adjCls
07-08-23 134.15 134.15 129.44 544,200 131.18 114.74
07-08-22 127.11 134.59 127.11 1,415,500 132.33 115.75
07-08-21 126.20 127.17 123.81 833,000 126.56 110.70
07-08-20 124.81 128.01 123.78 2,009,900 126.80 110.91
07-08-17 128.61 134.76 122.52 1,235,800 125.42 109.70
07-08-16 125.50 125.50 116.52 2,297,600 124.62 109.00
07-08-15 126.72 129.78 124.83 2,594,700 125.88 110.11
07-08-14 132.84 132.84 126.20 1,796,900 127.00 111.09
07-08-13 136.63 139.30 130.14 825,800 131.32 114.87
Date Open High Low Vol Cls adjCls
07-08-10 128.30 135.37 126.01 884,600 133.23 116.54
07-08-09 130.25 137.98 127.09 937,800 130.87 114.47
07-08-08 128.55 138.48 128.55 1,968,500 133.59 116.85
07-08-07 126.00 135.64 124.36 1,950,700 127.50 111.52
07-08-06 129.49 130.47 125.98 1,277,300 130.20 113.89
07-08-03 131.99 132.00 127.45 1,331,500 127.77 111.76
07-08-02 135.80 137.61 131.60 1,595,800 132.37 115.78
07-08-01 137.00 138.79 131.99 2,260,200 135.61 118.62
07-07-31 139.40 143.00 137.00 777,500 137.00 119.83
Date Open High Low Vol Cls adjCls
07-07-30 136.99 139.66 135.55 699,100 138.18 120.87
07-07-27 137.18 139.53 135.10 1,348,700 137.10 119.92
07-07-26 139.09 141.32 135.14 1,814,400 137.94 120.66
07-07-25 144.50 145.68 139.16 1,312,500 142.20 124.38
07-07-24 144.67 146.22 143.64 1,007,300 144.20 126.13
07-07-23 148.57 148.96 145.11 872,300 146.53 128.17
07-07-20 152.43 152.45 145.27 1,527,000 147.64 129.14
07-07-19 156.08 157.73 151.43 1,639,500 152.69 133.56
07-07-18 159.00 161.05 157.62 527,400 159.00 139.08
Date Open High Low Vol Cls adjCls
07-07-17 161.18 161.98 159.62 348,600 160.01 139.96
07-07-16 163.31 164.59 159.93 378,100 160.36 140.27
07-07-13 160.02 163.98 159.41 407,300 163.50 143.01
07-07-12 158.51 161.99 157.35 793,300 160.62 140.49
07-07-11 154.43 156.78 153.60 1,233,000 156.78 137.13
07-07-10 159.92 159.93 153.98 1,192,100 154.13 134.82
07-07-09 162.48 163.25 159.85 855,700 160.58 140.46
07-07-06 162.92 164.31 160.59 804,600 161.83 141.55
07-07-05 162.90 164.45 161.66 383,200 163.24 142.79
Date Open High Low Vol Cls adjCls
07-07-03 164.80 165.45 162.00 263,200 162.26 141.93
07-07-02 162.09 165.97 161.34 631,900 164.80 144.15
07-06-29 162.03 163.22 160.82 506,400 162.02 141.72
07-06-28 159.98 162.42 159.98 492,800 161.31 141.10
07-06-27 160.79 161.13 156.55 918,500 160.67 140.54
07-06-26 164.52 165.98 161.27 761,100 161.68 141.42
07-06-25 167.07 169.33 163.62 563,200 164.43 143.83
07-06-22 168.78 170.25 166.02 695,100 167.06 146.13
07-06-21 166.50 169.55 165.96 566,000 168.77 147.62
Date Open High Low Vol Cls adjCls
07-06-20 168.31 170.00 166.85 567,100 166.85 145.94
07-06-19 168.15 169.74 165.14 1,285,400 168.06 147.00
07-06-18 166.17 169.48 165.11 1,057,700 167.55 146.56
07-06-15 162.75 165.63 162.75 722,000 165.10 144.41
07-06-14 159.79 163.22 159.79 519,700 161.85 141.57
07-06-13 158.24 162.67 158.10 927,100 161.26 141.05
07-06-12 158.33 159.41 155.41 517,000 157.18 137.48
07-06-11 156.97 159.87 155.38 1,057,200 158.73 138.84
07-06-08 153.17 157.33 152.44 614,700 157.05 137.37
Date Open High Low Vol Cls adjCls
07-06-07 155.37 156.32 151.49 1,321,600 153.17 133.98
07-06-06 158.73 159.15 155.60 803,800 155.89 136.36
07-06-05 158.09 160.15 156.56 609,400 159.93 139.89
07-06-04 158.12 158.48 155.35 774,300 158.01 138.21
07-06-01 157.13 159.36 156.32 989,200 158.28 138.45
07-05-31 156.57 157.98 154.10 865,300 155.44 135.96
07-05-30 152.16 156.06 151.70 982,200 155.98 136.44
07-05-29 151.42 153.77 150.87 534,800 152.63 133.26
07-05-25 149.49 151.44 148.87 337,300 150.81 131.68
Date Open High Low Vol Cls adjCls
07-05-24 149.27 152.90 148.05 712,400 148.37 129.54
07-05-23 152.27 154.49 149.55 623,800 149.88 130.86
07-05-22 146.39 152.10 146.03 1,148,000 151.92 132.64
07-05-21 143.24 146.24 143.24 1,038,700 145.77 127.27
07-05-18 143.03 144.12 142.48 551,400 143.36 125.17
07-05-17 141.36 143.78 139.74 580,400 142.36 124.30
07-05-16 141.11 142.59 139.18 776,100 141.58 123.62
07-05-15 142.26 144.19 139.35 962,700 140.02 122.25
07-05-14 142.59 143.34 141.03 711,500 142.04 124.02
Date Open High Low Vol Cls adjCls
07-05-11 143.57 144.40 141.00 1,019,200 142.57 124.48
07-05-10 147.39 147.96 142.51 906,700 142.84 124.72
07-05-09 148.93 148.93 147.21 714,300 147.98 129.20
07-05-08 146.26 149.80 143.82 1,175,400 148.20 129.40
07-05-07 150.48 150.59 149.10 938,200 150.11 131.06
07-05-04 151.73 152.17 149.14 653,500 149.32 130.37
07-05-03 144.72 154.51 144.34 1,295,300 150.91 131.76
07-05-02 142.67 145.78 142.67 792,000 144.45 126.12
07-05-01 144.57 144.58 140.50 1,262,400 142.49 124.41
Date Open High Low Vol Cls adjCls
07-04-30 146.60 151.47 145.73 1,430,400 145.82 127.32
07-04-27 144.89 147.75 144.61 683,800 146.59 127.99
07-04-26 143.35 145.64 143.09 608,000 145.11 126.70
07-04-25 142.72 143.81 141.00 500,300 143.43 125.23
07-04-24 141.75 142.29 139.50 538,900 141.88 123.88
07-04-23 137.73 142.43 137.73 983,900 141.22 123.30
07-04-20 138.00 139.96 136.25 1,664,200 138.20 120.67
07-04-19 132.93 133.24 131.64 853,000 133.09 116.20
07-04-18 133.75 134.04 131.87 958,100 132.92 116.06
Date Open High Low Vol Cls adjCls
07-04-17 135.38 135.83 133.37 733,200 134.18 117.16
07-04-16 135.50 136.34 134.09 958,600 135.04 117.91
07-04-13 136.32 137.11 134.56 668,800 135.31 118.14
07-04-12 135.95 137.32 135.42 719,600 136.31 119.02
07-04-11 137.58 137.70 135.57 669,200 136.49 119.17
07-04-10 138.68 140.61 137.31 603,400 137.58 120.12
07-04-09 138.52 140.00 138.51 303,600 138.68 121.08
07-04-05 137.99 138.76 137.79 463,500 138.23 120.69
07-04-04 137.73 138.87 136.91 347,200 137.87 120.38
Date Open High Low Vol Cls adjCls
07-04-03 136.75 138.40 136.49 323,100 137.49 120.05
07-04-02 135.26 136.81 135.26 537,300 135.75 118.53
07-03-30 136.61 136.61 134.50 443,500 135.20 118.05
07-03-29 135.40 137.27 134.50 628,000 136.14 118.87
07-03-28 134.20 135.51 133.24 672,100 134.87 117.76
07-03-27 135.01 135.62 133.69 593,800 134.88 117.77
07-03-26 133.82 135.12 132.53 2,286,400 135.01 117.88
07-03-23 134.90 135.00 133.50 576,500 133.82 116.84
07-03-22 134.22 134.92 132.81 719,000 134.79 117.69
Date Open High Low Vol Cls adjCls
07-03-21 129.48 134.42 128.60 993,200 133.93 116.94
07-03-20 126.96 129.63 126.46 480,600 129.48 113.05
07-03-19 126.60 127.35 126.30 506,900 126.88 110.78
07-03-16 127.25 128.35 125.02 553,900 125.61 109.67
07-03-15 125.16 127.77 125.16 482,000 126.97 110.86
07-03-14 123.70 125.65 122.35 1,136,400 125.51 109.59
07-03-13 127.44 127.44 123.01 783,800 123.15 107.52
07-03-12 128.57 129.00 126.92 585,000 127.68 111.48
07-03-09 129.74 129.74 127.17 529,700 129.09 112.71
Date Open High Low Vol Cls adjCls
07-03-08 126.65 129.40 126.32 558,900 128.40 112.11
07-03-07 122.17 127.53 121.58 877,100 125.34 109.44
07-03-06 123.00 125.03 122.29 794,400 122.68 107.11
07-03-05 122.30 124.34 121.36 804,600 121.56 106.14
07-03-02 124.57 126.22 124.00 649,700 124.79 108.96
07-03-01 122.24 126.61 118.85 1,037,900 125.42 109.51
07-02-28 126.40 126.43 123.09 1,069,200 125.32 109.42
07-02-27 126.01 128.50 124.50 1,450,700 125.55 109.62
07-02-26 132.00 132.95 131.47 655,300 132.07 115.07
Date Open High Low Vol Cls adjCls
07-02-23 132.40 132.41 131.41 410,400 131.82 114.86
07-02-22 133.05 134.30 131.89 648,600 132.40 115.36
07-02-21 129.51 133.23 128.18 1,040,500 132.93 115.82
07-02-20 130.90 133.02 129.23 1,347,500 129.60 112.92
07-02-16 126.78 126.99 124.50 477,900 126.40 110.13
07-02-15 128.16 128.34 126.25 397,100 126.68 110.38
07-02-14 125.37 128.94 123.51 1,118,400 128.16 111.67
07-02-13 121.00 125.50 121.00 997,900 124.59 108.56
07-02-12 122.42 122.49 118.31 815,400 120.31 104.83
Date Open High Low Vol Cls adjCls
07-02-09 123.85 127.22 121.04 1,054,100 122.42 106.66
07-02-08 116.50 124.80 114.62 2,334,300 123.85 107.91
07-02-07 118.81 119.00 117.81 539,800 118.25 103.03
07-02-06 118.28 118.94 118.03 299,300 118.56 103.30
07-02-05 117.73 119.52 117.39 432,700 118.34 103.11
07-02-02 118.10 118.88 117.25 938,800 117.72 102.57
07-02-01 116.65 117.63 116.50 982,800 117.56 102.43
07-01-31 114.00 115.76 113.86 1,034,500 115.42 100.57
07-01-30 113.89 114.20 113.17 469,700 114.20 99.50
Date Open High Low Vol Cls adjCls
07-01-29 112.92 113.41 112.73 424,800 113.40 98.81
07-01-26 112.17 112.95 111.42 294,600 112.92 98.39
07-01-25 113.40 113.64 111.72 431,900 111.92 97.52
07-01-24 113.00 113.46 111.75 514,600 113.39 98.80
07-01-23 110.28 113.39 110.28 638,600 112.95 98.41
07-01-22 110.81 111.17 110.04 461,900 110.35 96.15
07-01-19 110.60 111.87 110.25 966,000 110.90 96.63
07-01-18 112.30 112.63 110.25 678,900 110.65 96.41
07-01-17 112.09 113.07 111.41 720,900 112.15 97.72
Date Open High Low Vol Cls adjCls
07-01-16 108.38 112.33 107.24 1,386,400 112.09 97.66
07-01-12 106.42 108.45 105.80 593,600 108.23 94.30
07-01-11 101.80 106.85 101.78 1,011,800 106.42 92.72
07-01-10 100.00 100.93 99.00 379,800 100.83 87.85
07-01-09 99.93 100.59 99.41 846,900 100.24 87.34
07-01-08 100.71 100.72 99.57 789,800 99.93 87.07
07-01-05 101.20 102.37 98.91 517,800 100.82 87.84
07-01-04 103.33 103.33 102.34 455,200 102.79 89.56
07-01-03 104.75 105.90 102.42 671,900 103.33 90.03
Date Open High Low Vol Cls adjCls
06-12-29 104.66 105.02 103.84 218,400 103.91 90.54
06-12-28 105.71 106.28 104.08 378,300 104.66 91.19
06-12-27 102.80 105.89 102.79 446,400 105.71 92.11
06-12-26 102.02 102.98 101.82 437,000 102.60 89.40
06-12-22 103.20 103.30 101.89 290,700 102.02 88.89
06-12-21 104.21 104.31 102.65 602,100 103.07 89.81
06-12-20 102.76 104.70 102.57 680,900 104.20 90.79
06-12-19 101.72 103.30 100.64 453,500 103.01 89.75
06-12-18 100.51 102.25 100.50 471,200 101.82 88.72
Date Open High Low Vol Cls adjCls
06-12-15 100.89 101.55 99.73 439,500 100.52 87.58
06-12-14 100.67 101.50 100.10 346,800 100.75 87.78
06-12-13 100.70 101.65 100.22 720,200 100.71 87.75
06-12-12 100.89 101.92 98.40 1,424,300 99.39 86.60
06-12-11 101.42 102.48 100.55 1,233,700 100.75 87.78
06-12-08 102.52 103.23 101.24 445,800 101.41 88.36
06-12-07 103.02 103.26 101.56 708,500 102.52 89.33
06-12-06 102.51 103.99 102.34 613,400 103.12 89.85
06-12-05 100.80 102.85 100.30 1,056,000 102.50 89.31
Date Open High Low Vol Cls adjCls
06-12-04 99.06 100.62 98.64 833,200 100.44 87.51
06-12-01 99.00 99.67 98.00 964,400 99.03 86.29
06-11-30 97.45 99.80 97.28 1,361,900 99.31 86.53
06-11-29 94.76 97.38 94.53 876,600 97.30 84.78
06-11-28 94.31 94.52 93.26 1,078,400 94.51 82.11
06-11-27 96.21 96.22 94.00 690,900 94.38 81.99
06-11-24 95.57 96.34 94.91 196,200 96.25 83.62
06-11-22 94.91 95.90 94.49 458,300 95.90 83.31
06-11-21 93.57 95.10 93.50 478,200 94.91 82.45
Date Open High Low Vol Cls adjCls
06-11-20 94.10 94.14 91.94 1,008,300 93.57 81.29
06-11-17 96.07 96.12 94.51 815,000 94.96 82.50
06-11-16 97.30 98.00 95.80 769,600 96.15 83.53
06-11-15 96.61 97.30 96.22 750,300 97.23 84.47
06-11-14 95.30 96.92 94.34 1,312,600 96.60 83.92
06-11-13 94.26 95.16 93.51 651,500 95.10 82.62
06-11-10 94.80 94.86 92.84 955,500 94.51 82.11
06-11-09 92.80 96.43 91.10 1,921,800 94.70 82.27
06-11-08 90.30 93.09 89.25 1,093,300 92.39 80.27
Date Open High Low Vol Cls adjCls
06-11-07 90.19 91.50 90.00 841,800 90.40 78.54
06-11-06 89.09 90.34 88.22 494,300 90.18 78.35
06-11-03 88.82 89.31 87.90 936,100 88.45 76.84
06-11-02 87.81 88.80 86.89 709,800 88.04 76.49
06-11-01 89.40 91.15 87.39 1,690,600 87.81 76.29
06-10-31 88.20 89.10 87.14 1,066,500 88.00 76.45
06-10-30 89.50 89.90 88.25 620,300 88.49 76.88
06-10-27 91.40 93.85 89.90 1,533,200 90.09 78.27
06-10-26 90.00 90.10 87.75 830,700 89.88 78.08
Date Open High Low Vol Cls adjCls
06-10-25 89.01 89.68 88.09 787,500 89.45 77.71
06-10-24 86.60 89.01 86.60 497,300 89.01 77.33
06-10-23 88.91 88.91 86.92 1,363,700 87.17 75.73
06-10-20 84.50 89.80 84.50 4,519,800 89.57 77.82
06-10-19 91.29 92.50 91.08 655,100 92.26 80.15
06-10-18 91.00 92.00 89.97 654,400 91.01 79.07
06-10-17 91.00 91.00 89.39 606,300 90.00 78.19
06-10-16 90.96 91.40 90.64 474,300 91.00 79.06
06-10-13 90.75 91.11 89.81 635,100 91.01 79.07
Date Open High Low Vol Cls adjCls
06-10-12 89.60 91.85 89.60 955,400 90.96 79.02
06-10-11 88.25 89.11 88.13 1,048,100 89.00 77.32
06-10-10 86.97 89.70 86.97 852,100 88.78 77.13
06-10-09 86.60 87.46 85.27 825,200 86.97 75.56
06-10-06 87.31 87.75 85.61 589,600 86.80 75.41
06-10-05 85.33 87.48 85.33 888,500 87.31 75.85
06-10-04 84.51 86.04 84.06 1,044,300 85.33 74.13
06-10-03 85.19 85.20 83.82 1,115,100 85.00 73.85
06-10-02 84.62 86.66 83.61 999,900 85.19 74.01
Date Open High Low Vol Cls adjCls
06-09-29 85.49 86.22 84.19 999,300 84.62 73.52
06-09-28 84.00 86.65 83.76 1,382,200 85.49 74.27
06-09-27 81.30 83.69 81.29 2,120,600 83.15 72.24
06-09-26 77.95 82.20 77.66 2,121,300 81.12 70.47
06-09-25 78.45 78.59 76.46 1,331,000 77.32 67.17
06-09-22 77.02 78.59 76.66 866,500 78.45 68.15
06-09-21 79.00 79.62 76.99 958,800 77.17 67.04
06-09-20 79.75 80.45 78.01 964,300 78.42 68.13
06-09-19 80.95 80.95 78.61 795,800 78.99 68.62
Date Open High Low Vol Cls adjCls
06-09-18 82.00 82.01 79.86 1,111,600 80.88 70.27
06-09-15 82.42 83.45 81.49 1,349,800 81.50 70.80
06-09-14 80.72 83.39 80.14 1,149,700 82.06 71.29
06-09-13 77.43 82.58 77.43 1,697,600 81.31 70.64
06-09-12 77.02 78.95 75.87 1,615,400 77.44 67.28
06-09-11 78.28 78.40 76.91 1,389,400 77.02 66.91
06-09-08 79.60 80.24 78.72 858,200 79.35 68.94
06-09-07 80.75 81.26 79.01 1,038,200 79.22 68.82
06-09-06 83.47 83.95 81.29 745,600 81.42 70.74
Date Open High Low Vol Cls adjCls
06-09-05 85.06 85.43 84.10 485,500 84.24 73.18
06-09-01 83.00 85.55 82.30 835,000 85.06 73.90
06-08-31 82.74 83.14 81.61 552,500 82.36 71.55
06-08-30 82.51 82.79 81.78 556,800 82.23 71.44
06-08-29 83.25 83.65 81.70 628,400 82.54 71.47
06-08-28 82.31 83.70 82.31 430,500 83.24 72.08
06-08-25 82.60 83.00 81.72 361,500 82.60 71.52
06-08-24 82.50 83.75 82.00 652,400 82.59 71.51
06-08-23 82.76 83.22 81.28 694,700 82.35 71.30
Date Open High Low Vol Cls adjCls
06-08-22 81.75 83.48 81.70 692,000 82.80 71.69
06-08-21 82.67 82.68 81.04 942,500 81.85 70.87
06-08-18 79.85 82.98 79.57 1,301,900 82.69 71.60
06-08-17 80.41 81.15 79.34 599,200 79.50 68.84
06-08-16 79.70 80.94 79.10 588,100 80.86 70.01
06-08-15 78.50 79.78 78.00 604,500 79.42 68.77
06-08-14 77.30 77.70 76.68 1,028,500 77.13 66.78
06-08-11 76.88 77.14 76.24 728,000 76.39 66.14
06-08-10 77.45 77.97 76.67 1,406,700 77.09 66.75
Date Open High Low Vol Cls adjCls
06-08-09 81.34 81.80 78.28 952,100 78.29 67.79
06-08-08 83.24 83.45 80.82 1,159,100 81.21 70.32
06-08-07 84.26 84.52 82.43 706,500 83.23 72.07
06-08-04 86.50 88.38 83.35 1,248,900 84.26 72.96
06-08-03 82.00 85.15 81.55 815,200 84.36 73.05
06-08-02 79.00 83.35 78.70 1,140,700 82.83 71.72
06-08-01 77.51 80.12 77.50 2,321,700 77.61 67.20
06-07-31 81.44 81.44 79.22 767,800 80.52 69.72
06-07-28 80.82 81.64 80.47 796,500 81.45 70.53
Date Open High Low Vol Cls adjCls
06-07-27 81.37 82.58 79.24 1,085,500 80.00 69.27
06-07-26 82.53 82.54 79.74 1,696,900 80.95 70.09
06-07-25 81.00 84.25 80.15 1,129,500 82.53 71.46
06-07-24 77.85 81.52 77.31 1,171,700 81.13 70.25
06-07-21 78.48 78.59 75.80 830,100 76.46 66.20
06-07-20 82.00 83.29 78.47 627,900 78.47 67.95
06-07-19 80.00 83.24 79.35 1,542,400 82.84 71.73
06-07-18 77.45 77.65 74.05 1,306,700 77.34 66.97
06-07-17 78.60 79.58 77.09 498,600 77.13 66.78
Date Open High Low Vol Cls adjCls
06-07-14 80.31 80.32 78.31 664,500 78.97 68.38
06-07-13 82.15 82.60 80.03 1,024,700 80.31 69.54
06-07-12 84.25 84.76 82.27 1,172,100 82.75 71.65
06-07-11 86.31 86.31 83.01 1,341,300 84.25 72.95
06-07-10 87.85 88.73 85.97 537,800 86.30 74.72
06-07-07 89.35 89.40 87.39 710,200 87.62 75.87
06-07-06 89.17 90.42 89.17 454,300 89.45 77.45
06-07-05 90.00 90.00 88.78 675,000 89.19 77.23
06-07-03 91.75 92.10 90.76 342,000 90.89 78.70
Date Open High Low Vol Cls adjCls
06-06-30 91.30 91.31 90.20 461,500 91.15 78.92
06-06-29 87.68 90.73 87.33 696,000 90.73 78.56
06-06-28 86.75 87.20 85.47 570,800 86.91 75.25
06-06-27 88.75 89.63 86.40 813,700 86.49 74.89
06-06-26 86.47 87.77 85.86 553,400 87.40 75.68
06-06-23 85.21 87.47 85.04 719,200 86.25 74.68
06-06-22 84.35 86.20 84.15 994,200 85.94 74.41
06-06-21 81.93 85.33 81.93 763,000 84.35 73.04
06-06-20 82.32 84.24 80.68 1,021,200 82.17 71.15
Date Open High Low Vol Cls adjCls
06-06-19 83.75 84.69 81.10 1,265,600 81.66 70.71
06-06-16 82.25 82.85 80.65 857,200 80.90 70.05
06-06-15 78.45 83.10 78.45 1,544,100 82.45 71.39
06-06-14 77.90 79.40 76.90 1,541,200 77.89 67.44
06-06-13 79.71 81.90 77.19 1,384,600 77.66 67.24
06-06-12 84.17 84.29 79.20 1,325,100 79.87 69.16
06-06-09 84.60 86.85 83.67 789,000 84.28 72.98
06-06-08 84.15 84.72 80.23 1,199,900 83.75 72.52
06-06-07 87.34 88.32 84.78 1,032,700 84.83 73.45
Date Open High Low Vol Cls adjCls
06-06-06 90.05 90.06 86.51 1,329,900 87.27 75.56
06-06-05 94.09 94.10 89.82 662,300 90.11 78.02
06-06-02 95.00 95.15 93.30 588,900 94.52 81.84
06-06-01 91.52 93.65 90.91 658,900 93.59 81.04
06-05-31 91.00 92.23 90.59 1,762,600 91.51 79.24
06-05-30 92.58 92.59 89.90 675,800 90.37 78.25
06-05-26 91.48 93.54 90.42 987,900 93.06 80.38
06-05-25 88.58 90.87 88.52 896,200 90.71 78.35
06-05-24 87.25 88.99 84.77 1,248,500 86.58 74.78
Date Open High Low Vol Cls adjCls
06-05-23 91.55 92.10 87.72 789,900 87.75 75.79
06-05-22 89.19 89.44 85.00 1,318,000 89.02 76.89
06-05-19 90.37 91.35 88.20 621,100 90.50 78.17
06-05-18 91.80 92.45 90.32 718,500 90.36 78.05
06-05-17 94.05 94.95 90.22 1,201,000 90.86 78.48
06-05-16 95.67 96.73 92.76 843,800 95.05 82.10
06-05-15 98.92 98.92 93.91 1,373,900 95.36 82.37
06-05-12 104.42 104.42 98.37 922,900 98.92 85.44
06-05-11 105.40 106.30 104.38 513,300 104.41 90.18
Date Open High Low Vol Cls adjCls
06-05-10 103.88 105.69 103.63 474,300 105.08 90.76
06-05-09 106.28 106.43 103.56 445,600 103.88 89.72
06-05-08 107.00 107.27 106.54 299,700 106.78 92.23
06-05-05 107.89 108.13 106.42 428,200 107.44 92.80
06-05-04 105.69 107.37 105.11 445,200 107.14 92.54
06-05-03 105.15 106.39 104.38 357,700 105.07 90.75
06-05-02 106.00 107.50 105.15 1,108,800 105.82 91.40
06-05-01 106.80 108.72 106.80 708,200 108.04 93.32
06-04-28 103.48 106.50 103.48 415,500 106.16 91.69
Date Open High Low Vol Cls adjCls
06-04-27 104.86 105.68 101.96 988,700 105.43 91.06
06-04-26 109.76 110.75 104.50 1,276,300 104.86 90.57
06-04-25 110.30 110.46 108.57 525,200 109.58 94.65
06-04-24 110.99 111.22 109.85 437,900 110.37 95.33
06-04-21 111.52 112.00 110.52 387,300 110.99 95.87
06-04-20 111.37 112.72 109.80 435,100 111.54 96.34
06-04-19 111.96 113.69 110.19 497,000 111.37 96.19
06-04-18 108.23 112.43 108.19 551,200 112.19 96.90
06-04-17 108.60 109.65 106.66 279,600 107.09 92.50
Date Open High Low Vol Cls adjCls
06-04-13 108.50 109.46 107.83 390,100 109.10 94.23
06-04-12 105.70 107.64 105.70 351,600 107.63 92.96
06-04-11 107.68 107.84 104.62 563,600 104.97 90.67
06-04-10 108.51 109.18 106.90 378,700 107.05 92.46
06-04-07 111.50 112.09 108.32 389,400 108.51 93.72
06-04-06 112.37 112.37 109.48 312,100 110.93 95.81
06-04-05 110.38 112.59 109.60 563,500 112.37 97.06
06-04-04 108.24 109.99 108.24 574,100 109.55 94.62
06-04-03 107.41 109.64 106.55 565,500 108.39 93.62
Date Open High Low Vol Cls adjCls
06-03-31 106.22 107.32 105.50 494,600 107.03 92.45
06-03-30 106.95 107.75 104.50 893,900 105.72 91.31
06-03-29 101.10 104.03 101.05 357,500 103.05 89.01
06-03-28 101.13 102.35 100.00 467,000 100.86 87.12
06-03-27 103.15 103.33 102.02 433,800 102.13 88.21
06-03-24 102.70 103.10 101.43 505,300 102.94 88.91
06-03-23 102.44 103.79 102.20 298,400 102.75 88.75
06-03-22 101.50 103.16 101.25 326,300 102.49 88.52
06-03-21 104.03 104.04 101.43 376,900 101.65 87.80
Date Open High Low Vol Cls adjCls
06-03-20 105.40 106.00 103.86 457,700 104.03 89.85
06-03-17 104.50 106.25 104.11 509,400 105.55 91.17
06-03-16 103.89 104.66 103.03 369,100 103.63 89.51
06-03-15 103.00 104.47 102.82 836,300 103.89 89.73
06-03-14 97.76 98.35 96.93 493,100 98.13 84.76
06-03-13 98.00 98.92 97.48 266,000 97.90 84.56
06-03-10 96.87 98.10 96.20 538,600 98.06 84.70
06-03-09 97.15 98.64 97.15 341,700 98.01 84.65
06-03-08 96.21 97.06 95.50 404,700 97.00 83.78
Date Open High Low Vol Cls adjCls
06-03-07 97.60 97.64 94.90 512,400 96.21 83.10
06-03-06 98.60 98.91 97.10 313,800 97.32 84.06
06-03-03 98.75 99.16 98.22 327,700 98.71 85.26
06-03-02 98.60 99.00 98.13 360,400 99.00 85.51
06-03-01 97.51 98.87 97.51 376,700 98.68 85.23
06-02-28 98.10 98.72 96.79 401,200 97.50 84.21
06-02-27 99.00 100.00 98.16 416,700 98.48 85.06
06-02-24 97.50 98.65 97.06 331,300 98.59 84.96
06-02-23 95.04 98.08 95.00 451,900 97.85 84.32
Date Open High Low Vol Cls adjCls
06-02-22 96.50 97.42 95.80 348,300 96.18 82.88
06-02-21 94.00 94.95 93.90 377,200 94.25 81.22
06-02-17 93.96 94.26 93.16 414,400 93.94 80.95
06-02-16 93.58 94.02 93.45 388,000 93.71 80.75
06-02-15 93.70 94.00 92.67 477,100 93.33 80.42
06-02-14 91.00 95.05 90.74 809,600 93.83 80.85
06-02-13 92.50 92.50 90.80 583,900 90.89 78.32
06-02-10 94.07 94.49 92.02 909,300 92.69 79.87
06-02-09 95.25 95.70 93.55 1,256,800 94.07 81.06
Date Open High Low Vol Cls adjCls
06-02-08 88.75 89.34 86.08 538,300 89.15 76.82
06-02-07 91.90 91.90 88.10 575,100 89.00 76.69
06-02-06 91.50 94.23 90.54 869,900 92.30 79.54
06-02-03 88.25 89.49 87.82 366,600 89.00 76.69
06-02-02 90.95 91.00 88.17 634,900 88.50 76.26
06-02-01 85.01 91.67 85.01 869,300 91.05 78.46
06-01-31 85.28 85.73 83.80 372,000 84.78 73.06
06-01-30 86.90 87.05 85.74 275,800 85.94 74.06
06-01-27 85.39 86.53 85.06 550,600 86.53 74.56
Date Open High Low Vol Cls adjCls
06-01-26 84.41 85.54 84.26 474,900 85.39 73.58
06-01-25 83.95 84.01 82.59 467,700 83.01 71.53
06-01-24 81.00 83.39 81.00 316,900 82.26 70.88
06-01-23 80.00 81.48 80.00 240,900 80.70 69.54
06-01-20 81.80 81.81 79.89 258,700 79.89 68.84
06-01-19 80.45 82.07 80.17 292,100 81.90 70.57
06-01-18 79.81 81.00 79.75 245,700 80.42 69.30
06-01-17 79.80 80.44 79.40 301,700 80.31 69.20
06-01-13 80.50 80.91 79.75 296,700 80.33 69.22
Date Open High Low Vol Cls adjCls
06-01-12 80.01 80.11 79.47 302,800 79.70 68.68
06-01-11 80.50 80.54 78.98 513,700 80.00 68.94
06-01-10 79.60 81.25 79.54 323,800 80.95 69.76
06-01-09 79.60 80.72 79.53 352,700 79.80 68.77
06-01-06 79.00 80.62 78.30 503,800 79.67 68.65
06-01-05 78.12 79.56 78.10 344,400 78.34 67.51
06-01-04 78.97 78.97 77.64 318,200 77.92 67.15
06-01-03 76.72 78.92 76.26 388,900 78.71 67.83
05-12-30 77.39 77.39 76.30 213,000 76.72 66.11
Date Open High Low Vol Cls adjCls
05-12-29 77.39 78.05 76.94 254,100 77.39 66.69
05-12-28 77.15 77.77 76.88 230,600 77.38 66.68
05-12-27 77.49 78.10 76.94 347,500 77.06 66.40
05-12-23 77.42 77.92 76.80 396,900 77.50 66.78
05-12-22 76.16 77.31 75.96 463,200 77.17 66.50
05-12-21 74.14 77.60 73.93 794,600 76.16 65.63
05-12-20 75.55 78.95 72.59 5,717,700 74.05 63.81
05-12-19 76.11 76.31 75.04 577,100 75.30 64.89
05-12-16 77.36 78.20 76.11 531,300 76.11 65.59
Date Open High Low Vol Cls adjCls
05-12-15 77.94 78.44 76.25 448,500 77.11 66.45
05-12-14 74.67 78.14 74.67 809,400 77.94 67.16
05-12-13 73.98 74.45 73.61 302,000 74.04 63.80
05-12-12 74.08 74.70 73.50 301,800 74.00 63.77
05-12-09 74.10 74.23 73.11 454,400 74.00 63.77
05-12-08 74.38 74.39 73.43 1,025,200 74.00 63.77
05-12-07 75.92 76.25 74.12 466,200 74.38 64.09
05-12-06 75.95 76.30 75.64 609,700 75.92 65.42
05-12-05 77.00 77.01 75.64 395,600 75.84 65.35
Date Open High Low Vol Cls adjCls
05-12-02 76.75 77.51 76.75 575,200 77.24 66.56
05-12-01 75.24 77.32 75.24 872,400 77.30 66.61
05-11-30 74.42 75.85 74.42 562,400 75.11 64.72
05-11-29 73.69 74.92 73.50 798,300 74.17 63.91
05-11-28 75.95 76.14 73.81 361,300 73.82 63.41
05-11-25 75.86 76.20 75.66 117,500 75.86 65.17
05-11-23 75.49 76.44 75.25 538,500 75.86 65.17
05-11-22 75.47 76.47 74.80 600,900 75.45 64.81
05-11-21 75.23 75.82 74.26 988,300 75.41 64.78
Date Open High Low Vol Cls adjCls
05-11-18 75.28 75.89 74.07 743,400 75.23 64.63
05-11-17 73.01 75.73 72.85 699,300 74.99 64.42
05-11-16 72.43 73.69 72.34 877,900 73.00 62.71
05-11-15 72.30 73.07 72.00 820,000 72.50 62.28
05-11-14 72.55 73.20 71.97 499,500 72.25 62.07
05-11-11 71.90 72.75 71.90 482,100 72.21 62.03
05-11-10 71.56 72.39 70.50 657,200 72.03 61.88
05-11-09 72.88 73.00 71.63 1,241,000 71.63 61.53
05-11-08 74.75 75.04 72.52 805,100 72.89 62.61
Date Open High Low Vol Cls adjCls
05-11-07 76.10 76.77 75.50 373,700 76.15 65.42
05-11-04 77.17 78.28 75.19 428,700 76.00 65.29
05-11-03 79.25 79.44 75.66 541,200 76.38 65.61
05-11-02 75.97 78.50 75.96 711,800 78.46 67.40
05-11-01 75.50 77.05 74.67 1,089,400 76.05 65.33
05-10-31 79.25 81.24 78.45 528,900 78.91 67.79
05-10-28 75.46 78.23 75.41 964,400 78.04 67.04
05-10-27 76.30 76.30 73.92 647,200 75.46 64.82
05-10-26 78.30 79.03 76.86 474,800 76.91 66.07
Date Open High Low Vol Cls adjCls
05-10-25 78.97 79.15 77.80 504,200 78.35 67.31
05-10-24 77.14 79.11 76.21 385,600 78.97 67.84
05-10-21 75.80 77.89 75.21 459,200 76.34 65.58
05-10-20 77.00 78.49 74.84 604,800 75.49 64.85
05-10-19 76.02 78.72 75.70 627,600 78.49 67.43
05-10-18 76.40 77.10 75.25 945,600 76.22 65.48
05-10-17 73.40 74.67 73.40 423,500 73.90 63.48
05-10-14 72.90 73.68 72.15 403,700 73.40 63.05
05-10-13 72.30 73.37 71.49 383,900 72.32 62.13
Date Open High Low Vol Cls adjCls
05-10-12 73.77 73.82 71.43 697,800 72.89 62.61
05-10-11 74.30 75.55 73.66 400,500 73.76 63.36
05-10-10 75.71 75.71 74.18 296,800 74.51 64.01
05-10-07 75.55 76.81 75.50 530,800 75.50 64.86
05-10-06 77.00 77.00 75.26 608,200 75.54 64.89
05-10-05 78.15 78.16 75.28 1,100,100 77.06 66.20
05-10-04 81.00 81.15 78.90 810,300 78.91 67.79
05-10-03 78.71 81.74 78.71 739,800 79.93 68.66
05-09-30 76.85 79.04 76.79 543,600 78.46 67.40
Date Open High Low Vol Cls adjCls
05-09-29 75.36 76.91 75.07 264,200 76.90 66.06
05-09-28 75.65 76.00 74.99 565,300 75.11 64.52
05-09-27 74.60 75.89 74.58 502,500 75.40 64.77
05-09-26 72.60 75.10 72.60 471,300 74.39 63.90
05-09-23 72.16 72.58 71.77 383,200 71.77 61.65
05-09-22 71.60 73.01 71.60 385,300 72.26 62.07
05-09-21 70.33 72.69 70.21 670,400 71.26 61.21
05-09-20 73.16 73.16 69.85 304,100 70.33 60.42
05-09-19 71.57 72.33 70.54 309,800 71.21 61.17
Date Open High Low Vol Cls adjCls
05-09-16 71.25 71.75 71.18 566,600 71.50 61.42
05-09-15 70.67 71.40 70.59 284,700 71.09 61.07
05-09-14 70.91 72.02 70.44 315,100 70.67 60.71
05-09-13 71.45 71.50 70.53 177,400 71.16 61.13
05-09-12 71.75 72.23 71.42 339,500 71.55 61.46
05-09-09 71.05 72.08 71.05 655,600 71.50 61.42
05-09-08 71.89 72.08 70.21 258,700 71.30 61.25
05-09-07 72.78 72.86 72.02 247,700 72.24 62.06
05-09-06 71.78 73.20 71.75 901,100 72.90 62.62
Date Open High Low Vol Cls adjCls
05-09-02 71.84 72.22 70.33 410,400 70.78 60.80
05-09-01 72.10 72.75 71.29 1,024,100 71.94 61.80
05-08-31 66.45 73.70 66.45 1,330,900 72.32 62.13
05-08-30 65.94 66.73 65.79 445,900 66.45 57.08
05-08-29 66.09 67.10 65.54 253,700 66.14 56.62
05-08-26 66.63 66.65 65.02 439,000 66.08 56.57
05-08-25 67.08 67.51 66.45 222,600 66.63 57.04
05-08-24 67.33 67.81 66.47 292,300 66.58 57.00
05-08-23 67.20 67.84 66.86 406,300 67.32 57.63
Date Open High Low Vol Cls adjCls
05-08-22 67.39 68.03 66.02 588,000 67.04 57.39
05-08-19 68.00 68.21 67.26 368,500 67.38 57.68
05-08-18 69.02 69.07 67.86 298,500 68.00 58.21
05-08-17 69.90 69.90 69.03 210,400 69.27 59.30
05-08-16 70.25 70.86 69.19 259,100 69.50 59.50
05-08-15 70.50 70.86 69.87 259,100 70.25 60.14
05-08-12 70.29 70.51 69.43 251,800 70.25 60.14
05-08-11 70.29 70.86 69.95 230,900 70.29 60.17
05-08-10 70.95 70.95 69.42 408,800 69.99 59.91
Date Open High Low Vol Cls adjCls
05-08-09 68.85 69.68 68.85 309,300 69.59 59.57
05-08-08 69.25 69.57 68.01 370,400 68.85 58.94
05-08-05 69.65 70.37 68.28 468,100 69.18 59.22
05-08-04 71.73 71.89 70.69 198,400 71.00 60.78
05-08-03 72.69 72.75 71.45 301,600 71.63 61.32
05-08-02 71.70 73.33 71.64 438,000 72.69 62.23
05-08-01 71.00 72.86 69.00 806,700 71.75 61.42
05-07-29 73.71 74.23 72.57 280,000 72.69 62.23
05-07-28 72.50 73.90 72.47 656,400 73.53 62.95
Date Open High Low Vol Cls adjCls
05-07-27 73.51 73.63 71.14 490,200 71.97 61.61
05-07-26 72.62 73.76 72.32 466,800 73.31 62.76
05-07-25 72.82 73.30 72.00 442,600 72.12 61.74
05-07-22 71.95 72.89 71.94 303,200 72.75 62.28
05-07-21 72.30 72.79 71.53 616,700 71.87 61.52
05-07-20 73.90 73.90 71.58 1,038,500 72.19 61.80
05-07-19 68.59 69.25 68.55 412,800 69.00 59.07
05-07-18 68.25 68.85 68.25 503,100 68.58 58.71
05-07-15 68.30 68.60 68.08 358,600 68.16 58.35
Date Open High Low Vol Cls adjCls
05-07-14 69.00 69.50 67.95 395,100 68.42 58.57
05-07-13 68.90 69.10 68.38 339,700 68.65 58.77
05-07-12 70.22 70.22 68.41 551,300 68.74 58.84
05-07-11 70.00 70.31 69.81 340,800 70.14 60.04
05-07-08 69.60 70.50 69.49 595,900 70.00 59.92
05-07-07 68.75 69.53 67.09 721,100 69.53 59.52
05-07-06 69.90 69.90 69.10 308,600 69.54 59.53
05-07-05 69.20 69.99 68.80 400,400 69.65 59.62
05-07-01 69.25 69.75 68.58 390,000 69.00 59.07
Date Open High Low Vol Cls adjCls
05-06-30 69.03 70.16 68.89 531,600 69.12 59.17
05-06-29 69.13 69.33 68.76 257,700 68.98 59.05
05-06-28 68.25 69.45 68.22 275,900 68.96 59.03
05-06-27 66.27 68.09 66.26 311,800 68.06 58.26
05-06-24 65.86 66.50 65.86 456,300 66.27 56.73
05-06-23 66.75 66.85 65.60 322,300 65.86 56.38
05-06-22 67.31 67.40 66.65 155,600 66.88 57.25
05-06-21 67.25 67.52 66.78 166,400 67.25 57.57
05-06-20 67.94 67.97 67.21 213,800 67.31 57.62
Date Open High Low Vol Cls adjCls
05-06-17 67.20 68.02 67.05 603,800 67.91 58.13
05-06-16 65.65 67.53 65.55 366,700 67.20 57.53
05-06-15 64.47 65.63 64.42 290,500 65.59 56.15
05-06-14 64.05 64.58 64.05 134,000 64.47 55.19
05-06-13 63.92 64.22 63.27 281,100 64.03 54.81
05-06-10 63.38 63.80 63.26 252,800 63.79 54.61
05-06-09 62.97 63.65 62.64 260,100 63.38 54.26
05-06-08 63.35 63.65 62.82 176,300 62.87 53.82
05-06-07 63.45 64.02 63.28 227,200 63.28 54.17
Date Open High Low Vol Cls adjCls
05-06-06 62.45 63.27 62.45 633,000 63.20 54.10
05-06-03 62.90 62.95 62.18 277,100 62.28 53.31
05-06-02 62.50 62.75 62.35 527,000 62.65 53.63
05-06-01 61.05 61.92 61.02 488,400 61.72 52.84
05-05-31 61.89 61.94 61.05 155,100 61.05 52.26
05-05-27 61.50 61.83 61.02 157,200 61.75 52.86
05-05-26 60.81 62.10 60.81 187,000 61.76 52.70
05-05-25 61.00 61.26 60.61 212,500 60.71 51.80
05-05-24 60.77 61.14 60.38 281,000 61.05 52.09
Date Open High Low Vol Cls adjCls
05-05-23 59.78 61.11 59.70 381,100 60.87 51.94
05-05-20 59.50 59.57 59.05 151,500 59.43 50.71
05-05-19 58.85 59.43 58.69 318,100 59.31 50.61
05-05-18 57.54 58.78 57.54 252,400 58.59 49.99
05-05-17 56.45 57.08 56.32 274,600 57.04 48.67
05-05-16 55.00 56.45 55.00 216,600 56.35 48.08
05-05-13 55.70 56.08 54.96 384,000 55.15 47.06
05-05-12 56.87 56.93 55.61 555,200 55.65 47.48
05-05-11 57.25 57.26 56.48 254,400 56.97 48.61
Date Open High Low Vol Cls adjCls
05-05-10 57.70 57.76 57.15 171,300 57.40 48.98
05-05-09 58.40 58.40 57.80 237,800 57.95 49.45
05-05-06 57.85 58.47 57.51 195,800 58.29 49.74
05-05-05 57.70 58.25 57.54 268,500 57.63 49.17
05-05-04 57.04 57.87 56.72 220,900 57.84 49.35
05-05-03 55.89 57.49 55.85 358,200 56.97 48.61
05-05-02 55.75 56.60 55.35 310,700 55.88 47.68
05-04-29 54.77 54.99 54.09 378,400 54.99 46.92
05-04-28 56.10 56.11 54.75 362,800 54.76 46.73
Date Open High Low Vol Cls adjCls
05-04-27 56.60 56.61 55.81 220,400 56.10 47.87
05-04-26 57.25 57.92 56.72 149,100 56.72 48.40
05-04-25 55.91 57.21 55.88 219,000 57.00 48.64
05-04-22 56.95 56.95 55.35 209,800 55.66 47.49
05-04-21 56.27 57.09 56.27 225,500 57.01 48.65
05-04-20 57.32 57.41 56.00 157,200 56.02 47.80
05-04-19 56.60 57.40 56.23 211,200 57.19 48.80
05-04-18 56.58 57.49 55.69 258,200 56.35 48.08
05-04-15 56.88 57.70 56.29 485,400 56.54 48.24
Date Open High Low Vol Cls adjCls
05-04-14 57.15 57.78 55.90 548,300 56.88 48.53
05-04-13 57.15 57.18 55.94 78,700 56.00 47.78
05-04-12 56.40 57.34 55.75 171,000 57.10 48.72
05-04-11 56.32 56.55 55.80 88,300 56.23 47.98
05-04-08 57.00 57.00 56.02 263,100 56.07 47.84
05-04-07 56.90 57.71 56.85 96,900 57.06 48.69
05-04-06 57.00 57.30 56.75 155,000 57.01 48.65
05-04-05 56.15 57.14 56.15 274,100 56.95 48.59
05-04-04 56.32 56.41 55.60 181,200 56.15 47.91
Date Open High Low Vol Cls adjCls
05-04-01 56.15 56.68 55.88 217,600 56.32 48.06
05-03-31 55.15 56.08 54.85 179,100 55.92 47.72
05-03-30 54.90 55.40 54.37 168,100 55.08 47.00
05-03-29 55.84 56.12 54.81 308,400 54.88 46.83
05-03-28 56.05 56.25 55.66 210,800 55.94 47.73
05-03-24 55.93 56.29 55.70 150,200 55.79 47.60
05-03-23 56.81 56.81 55.83 401,300 55.83 47.64
05-03-22 56.70 57.59 56.64 233,300 56.82 48.48
05-03-21 56.60 57.09 55.90 225,600 56.72 48.40
Date Open High Low Vol Cls adjCls
05-03-18 56.45 56.99 56.27 331,900 56.70 48.38
05-03-17 56.43 57.06 56.02 368,400 56.49 48.20
05-03-16 56.70 57.02 56.46 209,900 56.49 48.20
05-03-15 56.89 57.46 56.76 246,100 56.83 48.49
05-03-14 56.22 56.80 56.00 224,500 56.79 48.46
05-03-11 56.20 56.66 55.85 158,400 56.10 47.87
05-03-10 56.89 57.01 56.04 263,800 56.05 47.83
05-03-09 57.35 57.35 56.43 182,900 56.64 48.33
05-03-08 57.60 57.79 57.12 155,800 57.43 49.00
Date Open High Low Vol Cls adjCls
05-03-07 57.97 58.10 57.50 160,500 57.84 49.35
05-03-04 57.05 57.92 57.05 248,100 57.75 49.28
05-03-03 57.50 57.79 56.98 160,400 56.98 48.62
05-03-02 57.75 57.78 57.25 154,500 57.26 48.86
05-03-01 57.68 58.37 57.68 243,900 57.76 49.29
05-02-28 57.40 57.74 57.02 228,900 57.68 49.22
05-02-25 57.01 57.72 57.00 354,600 57.37 48.95
05-02-24 56.45 57.11 56.19 225,500 57.11 48.56
05-02-23 56.45 56.95 55.98 275,800 56.24 47.82
Date Open High Low Vol Cls adjCls
05-02-22 57.48 57.98 56.32 277,300 56.45 48.00
05-02-18 57.41 57.68 57.22 221,500 57.48 48.87
05-02-17 57.10 57.75 57.10 274,100 57.31 48.73
05-02-16 57.00 57.21 56.80 209,000 57.13 48.58
05-02-15 57.05 57.40 56.81 236,800 56.94 48.42
05-02-14 56.00 57.07 56.00 265,300 57.05 48.51
05-02-11 54.50 56.26 54.44 429,800 56.00 47.62
05-02-10 55.80 55.96 54.60 303,400 54.60 46.43
05-02-09 57.40 57.45 55.63 351,700 55.90 47.53
Date Open High Low Vol Cls adjCls
05-02-08 55.90 56.34 55.55 218,400 56.00 47.62
05-02-07 56.15 56.61 55.72 215,800 56.00 47.62
05-02-04 54.85 55.90 54.85 245,600 55.90 47.53
05-02-03 55.15 55.19 54.65 227,200 54.85 46.64
05-02-02 54.73 55.15 54.68 254,800 55.15 46.89
05-02-01 54.02 54.76 53.91 250,100 54.72 46.53
05-01-31 53.30 54.02 53.30 324,600 54.02 45.93
05-01-28 54.50 54.50 53.09 582,300 53.40 45.41
05-01-27 51.99 51.99 51.25 192,600 51.70 43.96
Date Open High Low Vol Cls adjCls
05-01-26 51.50 51.99 51.39 252,700 51.99 44.21
05-01-25 50.86 51.50 50.85 253,100 51.11 43.46
05-01-24 50.91 51.03 50.70 180,600 50.85 43.24
05-01-21 50.90 51.26 50.80 176,600 50.96 43.33
05-01-20 51.52 51.68 50.63 256,900 50.78 43.18
05-01-19 52.05 52.53 51.51 148,200 51.52 43.81
05-01-18 51.67 52.30 51.24 172,800 52.30 44.47
05-01-14 50.70 51.67 50.47 225,700 51.60 43.87
05-01-13 50.08 50.74 50.08 456,400 50.45 42.90
Date Open High Low Vol Cls adjCls
05-01-12 50.64 50.64 49.72 252,800 50.01 42.52
05-01-11 50.51 50.57 49.96 224,600 50.39 42.85
05-01-10 50.78 50.98 50.23 338,700 50.40 42.85
05-01-07 51.03 51.29 50.57 112,200 50.63 43.05
05-01-06 51.10 51.45 50.87 493,300 50.99 43.36
05-01-05 50.93 51.47 50.75 329,800 51.16 43.50
05-01-04 52.53 52.58 50.83 326,600 51.18 43.52
05-01-03 53.64 53.78 52.27 279,800 52.40 44.55
04-12-31 53.50 53.91 53.50 115,600 53.66 45.63
Date Open High Low Vol Cls adjCls
04-12-30 53.55 53.59 53.42 159,700 53.51 45.50
04-12-29 53.75 53.75 53.33 189,900 53.50 45.49
04-12-28 52.56 53.22 52.56 210,200 53.22 45.25
04-12-27 52.70 52.75 52.30 215,300 52.46 44.61
04-12-23 52.40 52.71 52.40 189,600 52.55 44.68
04-12-22 52.13 52.76 52.10 214,600 52.40 44.55
04-12-21 51.62 52.14 51.61 256,200 52.13 44.33
04-12-20 51.65 51.90 51.35 174,000 51.61 43.88
04-12-17 51.98 52.07 51.45 313,500 51.65 43.92
Date Open High Low Vol Cls adjCls
04-12-16 52.45 52.60 51.82 563,300 52.06 44.27
04-12-15 52.00 52.43 51.77 358,300 52.20 44.38
04-12-14 51.50 52.09 51.29 476,400 52.00 44.21
04-12-13 51.65 51.73 51.12 188,200 51.59 43.87
04-12-10 50.49 51.74 50.39 155,000 51.74 43.99
04-12-09 49.75 50.51 49.71 135,700 50.51 42.95
04-12-08 49.87 50.11 49.26 204,200 49.85 42.39
04-12-07 50.55 50.57 49.78 132,800 49.78 42.33
04-12-06 50.80 50.80 50.25 155,700 50.34 42.80
Date Open High Low Vol Cls adjCls
04-12-03 50.80 51.22 50.40 242,800 50.70 43.11
04-12-02 51.50 51.92 50.89 257,300 50.99 43.36
04-12-01 50.35 51.53 50.34 292,100 51.40 43.70
04-11-30 49.60 50.27 49.53 324,200 50.25 42.73
04-11-29 50.08 50.08 49.24 321,300 49.88 42.41
04-11-26 50.32 50.62 49.62 158,600 50.03 42.37
04-11-24 50.18 50.97 49.94 194,600 50.53 42.79
04-11-23 49.55 49.82 49.00 140,000 49.82 42.19
04-11-22 49.32 49.70 49.20 194,300 49.38 41.82
Date Open High Low Vol Cls adjCls
04-11-19 49.75 49.77 48.75 141,100 49.59 42.00
04-11-18 49.82 50.22 49.64 197,100 49.81 42.18
04-11-17 49.95 50.54 49.43 253,900 49.70 42.09
04-11-16 49.87 49.87 48.86 192,800 49.72 42.11
04-11-15 49.87 50.00 49.56 233,700 49.81 42.18
04-11-12 49.63 49.94 49.48 255,800 49.67 42.06
04-11-11 49.78 49.87 49.38 149,900 49.47 41.90
04-11-10 49.35 49.80 49.25 215,300 49.75 42.13
04-11-09 48.82 49.69 48.82 336,100 49.30 41.75
Date Open High Low Vol Cls adjCls
04-11-08 49.45 49.45 48.61 568,400 48.82 41.34
04-11-05 49.75 49.98 49.58 458,300 49.67 42.06
04-11-04 49.05 49.58 48.44 365,700 49.25 41.71
04-11-03 48.30 49.30 48.30 454,000 48.95 41.46
04-11-02 47.75 48.30 47.40 359,700 47.50 40.23
04-11-01 46.00 47.75 45.81 554,600 47.75 40.44
04-10-29 45.80 45.90 45.10 127,300 45.53 38.56
04-10-28 45.70 46.29 45.35 147,800 45.93 38.90
04-10-27 44.70 45.58 44.58 151,500 45.50 38.53
Date Open High Low Vol Cls adjCls
04-10-26 44.67 45.50 44.44 133,800 44.85 37.98
04-10-25 44.27 44.90 44.21 142,300 44.73 37.88
04-10-22 44.70 44.98 44.20 129,800 44.23 37.46
04-10-21 44.43 45.24 44.43 154,800 44.76 37.91
04-10-20 43.80 44.70 43.79 208,800 44.56 37.74
04-10-19 44.37 44.83 43.91 129,400 43.99 37.25
04-10-18 44.00 44.54 43.36 167,200 44.40 37.60
04-10-15 43.73 44.16 43.66 185,100 44.14 37.38
04-10-14 43.81 44.17 43.44 242,300 43.79 37.09
Date Open High Low Vol Cls adjCls
04-10-13 44.74 44.75 43.70 225,600 43.71 37.02
04-10-12 45.70 45.78 44.47 403,500 44.74 37.89
04-10-11 45.88 46.15 45.43 149,200 45.87 38.85
04-10-08 45.80 46.42 45.75 161,500 45.88 38.86
04-10-07 46.15 46.25 45.64 126,000 45.92 38.89
04-10-06 45.79 46.60 45.58 189,800 46.25 39.17
04-10-05 45.94 46.20 45.36 226,200 45.79 38.78
04-10-04 46.52 46.69 45.82 214,400 45.94 38.91
04-10-01 45.65 46.66 45.56 322,300 46.25 39.17
Date Open High Low Vol Cls adjCls
04-09-30 44.63 45.47 44.62 213,100 45.27 38.34
04-09-29 44.57 45.01 44.31 158,300 44.68 37.84
04-09-28 44.65 44.86 44.24 227,900 44.54 37.72
04-09-27 44.63 45.27 44.00 150,500 44.71 37.86
04-09-24 43.87 44.91 43.39 377,800 44.88 38.01
04-09-23 44.95 44.95 43.88 378,100 44.00 37.26
04-09-22 45.75 45.75 44.96 209,000 44.96 38.08
04-09-21 45.49 46.21 45.49 172,300 46.00 38.96
04-09-20 45.94 45.94 45.30 98,700 45.60 38.62
Date Open High Low Vol Cls adjCls
04-09-17 45.30 46.01 45.14 125,800 45.94 38.91
04-09-16 45.08 45.74 45.08 94,600 45.40 38.45
04-09-15 45.34 45.34 45.00 87,400 45.04 38.14
04-09-14 45.50 46.15 45.12 91,700 45.30 38.36
04-09-13 45.12 45.57 45.10 85,000 45.54 38.57
04-09-10 45.18 45.19 44.73 106,200 45.19 38.27
04-09-09 45.10 45.37 44.80 218,400 45.18 38.26
04-09-08 46.12 46.35 44.99 280,000 45.05 38.15
04-09-07 45.94 46.41 45.79 182,200 46.22 39.14
Date Open High Low Vol Cls adjCls
04-09-03 45.61 45.90 45.36 41,800 45.69 38.69
04-09-02 45.10 45.65 45.10 118,400 45.61 38.63
04-09-01 44.99 45.33 44.74 167,300 45.11 38.20
04-08-31 44.95 45.15 44.76 140,400 44.99 38.10
04-08-30 45.50 45.59 44.90 101,800 44.91 38.03
04-08-27 45.25 45.79 45.17 103,600 45.62 38.47
04-08-26 45.14 45.48 45.05 124,000 45.42 38.30
04-08-25 45.48 45.73 44.75 198,200 45.13 38.05
04-08-24 45.12 45.76 44.36 396,100 45.48 38.35
Date Open High Low Vol Cls adjCls
04-08-23 44.63 45.64 44.00 422,300 44.92 37.88
04-08-20 43.38 44.32 43.35 228,200 44.23 37.29
04-08-19 42.90 43.39 42.75 192,800 43.31 36.52
04-08-18 42.30 42.96 42.05 141,200 42.96 36.22
04-08-17 42.29 42.88 42.16 322,600 42.38 35.73
04-08-16 41.70 42.30 41.64 173,900 42.09 35.49
04-08-13 41.79 41.92 41.49 131,300 41.80 35.24
04-08-12 41.87 41.87 41.59 169,900 41.79 35.24
04-08-11 42.19 42.36 41.80 268,700 41.90 35.33
Date Open High Low Vol Cls adjCls
04-08-10 41.76 42.40 41.76 260,800 42.21 35.59
04-08-09 42.25 42.32 41.50 396,900 41.76 35.21
04-08-06 42.60 42.78 41.85 588,400 42.00 35.41
04-08-05 43.34 43.53 42.87 272,500 43.16 36.39
04-08-04 43.45 43.63 42.68 128,300 43.35 36.55
04-08-03 43.70 43.72 43.00 351,500 43.60 36.76
04-08-02 43.70 44.19 43.33 148,000 44.08 37.17
04-07-30 43.15 43.91 43.00 417,700 43.75 36.89
04-07-29 42.85 43.69 42.80 253,400 43.37 36.57
Date Open High Low Vol Cls adjCls
04-07-28 42.42 42.90 42.05 91,600 42.80 36.09
04-07-27 41.90 42.42 41.68 239,000 42.38 35.73
04-07-26 41.95 42.12 41.27 233,400 41.79 35.24
04-07-23 42.30 42.43 41.76 142,600 41.95 35.37
04-07-22 42.41 42.90 42.20 159,800 42.30 35.67
04-07-21 43.82 44.20 42.66 140,200 42.66 35.97
04-07-20 43.00 43.82 42.66 124,100 43.82 36.95
04-07-19 43.05 43.40 42.75 58,200 43.18 36.41
04-07-16 43.10 43.82 42.95 129,600 43.12 36.36
Date Open High Low Vol Cls adjCls
04-07-15 43.18 43.25 42.80 94,900 43.01 36.26
04-07-14 43.17 43.60 42.83 170,200 42.98 36.24
04-07-13 43.32 43.69 43.11 186,500 43.37 36.57
04-07-12 43.25 43.72 43.05 139,500 43.39 36.59
04-07-09 43.19 43.57 43.16 141,200 43.25 36.47
04-07-08 43.88 43.95 43.04 246,900 43.24 36.46
04-07-07 43.71 43.97 43.40 117,300 43.88 37.00
04-07-06 44.17 44.22 43.67 136,100 43.70 36.85
04-07-02 44.38 44.75 44.05 107,500 44.16 37.23
Date Open High Low Vol Cls adjCls
04-07-01 44.63 44.73 43.50 301,500 44.34 37.39
04-06-30 44.90 45.08 44.21 284,600 44.33 37.38
04-06-29 44.59 44.96 44.23 232,800 44.82 37.79
04-06-28 44.95 44.95 44.16 258,000 44.58 37.59
04-06-25 44.60 45.00 43.72 294,400 45.00 37.94
04-06-24 44.80 45.06 44.38 196,200 44.56 37.57
04-06-23 44.00 44.75 43.75 117,900 44.72 37.71
04-06-22 44.13 44.23 43.25 165,600 44.00 37.10
04-06-21 44.35 44.40 43.82 111,500 44.21 37.28
Date Open High Low Vol Cls adjCls
04-06-18 43.42 44.35 43.42 186,800 44.28 37.34
04-06-17 43.15 43.89 43.00 137,000 43.82 36.95
04-06-16 43.36 44.10 43.10 172,200 43.27 36.48
04-06-15 43.25 43.80 43.15 130,500 43.33 36.53
04-06-14 43.98 44.02 43.15 144,000 43.15 36.38
04-06-10 44.00 44.15 43.60 110,100 43.98 37.08
04-06-09 43.68 44.50 43.68 271,400 43.85 36.97
04-06-08 43.25 43.63 42.90 237,900 43.62 36.78
04-06-07 43.11 43.96 42.78 168,300 43.48 36.66
Date Open High Low Vol Cls adjCls
04-06-04 43.36 43.41 42.96 156,000 43.14 36.37
04-06-03 43.25 43.42 42.86 177,700 43.11 36.35
04-06-02 43.19 43.38 42.65 78,400 43.27 36.48
04-06-01 42.88 43.30 42.65 184,200 43.09 36.33
04-05-28 43.06 43.40 42.78 136,000 42.83 36.11
04-05-27 43.18 43.35 42.53 143,800 43.32 36.37
04-05-26 43.15 43.15 42.34 94,500 43.04 36.14
04-05-25 42.20 43.18 42.16 204,000 43.08 36.17
04-05-24 41.75 42.38 41.75 151,600 42.34 35.55
Date Open High Low Vol Cls adjCls
04-05-21 41.90 41.96 41.57 101,900 41.68 35.00
04-05-20 41.78 42.14 41.51 74,100 41.79 35.09
04-05-19 42.08 42.49 41.55 202,300 41.71 35.02
04-05-18 41.64 41.98 41.50 71,600 41.88 35.17
04-05-17 42.00 42.21 41.45 229,400 41.66 34.98
04-05-14 42.00 42.27 41.75 250,900 42.18 35.42
04-05-13 41.97 42.25 41.76 237,900 42.15 35.39
04-05-12 42.08 42.08 41.31 173,500 41.98 35.25
04-05-11 42.06 42.60 41.73 205,100 42.03 35.29
Date Open High Low Vol Cls adjCls
04-05-10 42.10 42.76 41.73 408,300 41.96 35.23
04-05-07 43.35 43.88 41.96 338,100 41.97 35.24
04-05-06 43.38 44.06 42.83 401,600 43.52 36.54
04-05-05 43.68 43.88 43.00 286,400 43.39 36.43
04-05-04 43.78 44.05 43.30 261,400 43.75 36.74
04-05-03 43.20 44.28 42.70 370,700 44.28 37.18
04-04-30 43.78 43.83 43.08 188,200 43.25 36.32
04-04-29 44.55 44.94 43.26 220,000 43.78 36.76
04-04-28 45.05 45.10 44.30 172,800 44.40 37.28
Date Open High Low Vol Cls adjCls
04-04-27 44.55 45.18 44.52 154,200 45.10 37.87
04-04-26 44.90 45.38 44.34 196,000 44.42 37.30
04-04-23 44.50 45.07 44.45 203,000 44.90 37.70
04-04-22 44.50 44.92 44.29 329,800 44.80 37.62
04-04-21 44.14 44.48 43.91 201,200 44.47 37.34
04-04-20 44.40 44.76 44.13 209,600 44.13 37.05
04-04-19 44.47 44.54 44.17 176,700 44.45 37.32
04-04-16 44.56 44.75 44.34 303,600 44.47 37.34
04-04-15 44.79 45.10 44.45 201,200 44.46 37.33
Date Open High Low Vol Cls adjCls
04-04-14 44.36 44.98 43.67 315,400 44.69 37.52
04-04-13 45.65 45.75 44.32 280,400 44.36 37.25
04-04-12 45.60 45.75 45.41 88,100 45.49 38.20
04-04-08 46.67 46.67 45.70 207,900 45.71 38.38
04-04-07 46.65 46.72 46.17 133,800 46.47 39.02
04-04-06 47.09 47.29 46.48 128,600 46.65 39.17
04-04-05 46.65 47.10 46.18 142,000 47.09 39.54
04-04-02 47.38 47.41 46.58 149,200 46.65 39.17
04-04-01 46.28 47.13 46.27 177,500 47.13 39.57
Date Open High Low Vol Cls adjCls
04-03-31 46.40 46.40 45.80 86,000 46.16 38.76
04-03-30 45.96 46.52 45.90 103,400 46.40 38.96
04-03-29 45.23 46.14 45.01 136,300 45.96 38.59
04-03-26 45.55 45.55 44.95 77,300 45.03 37.81
04-03-25 44.70 45.55 44.62 80,500 45.55 38.25
04-03-24 45.40 45.40 44.45 132,700 44.47 37.34
04-03-23 45.05 45.84 44.80 153,800 45.68 38.36
04-03-22 44.66 45.02 44.16 146,300 44.80 37.62
04-03-19 44.60 45.43 44.53 174,100 44.66 37.50
Date Open High Low Vol Cls adjCls
04-03-18 45.85 46.06 44.76 186,300 45.06 37.84
04-03-17 45.85 46.10 45.68 119,400 46.03 38.65
04-03-16 45.67 45.89 45.28 116,900 45.57 38.26
04-03-15 45.80 46.15 45.51 128,000 45.57 38.26
04-03-12 45.60 46.13 45.28 187,700 46.05 38.67
04-03-11 46.15 46.15 45.41 189,500 45.42 38.14
04-03-10 47.09 47.34 46.10 236,100 46.23 38.82
04-03-09 47.64 47.76 46.71 244,900 46.84 39.33
04-03-08 48.30 48.30 47.55 98,600 47.64 40.00
Date Open High Low Vol Cls adjCls
04-03-05 47.75 48.47 47.74 95,400 48.37 40.61
04-03-04 47.88 48.09 47.78 126,900 48.00 40.30
04-03-03 48.40 48.43 47.61 176,800 47.98 40.29
04-03-02 49.02 49.14 48.45 197,200 48.61 40.82
04-03-01 49.07 49.39 48.66 262,600 49.02 41.16
04-02-27 47.45 49.09 47.32 397,200 49.09 41.22
04-02-26 47.20 47.50 46.45 268,600 47.45 39.84
04-02-25 45.98 47.13 45.52 354,100 47.13 39.42
04-02-24 46.00 46.36 45.68 135,500 45.98 38.46
Date Open High Low Vol Cls adjCls
04-02-23 46.05 46.20 45.72 171,900 45.93 38.42
04-02-20 46.27 46.34 45.95 91,200 46.01 38.49
04-02-19 46.70 46.80 46.15 218,100 46.16 38.61
04-02-18 46.57 46.75 46.50 192,400 46.60 38.98
04-02-17 45.95 46.59 45.95 162,300 46.37 38.79
04-02-13 46.00 46.09 45.44 170,800 45.56 38.11
04-02-12 46.61 46.61 45.98 208,300 45.99 38.47
04-02-11 46.10 46.85 46.03 162,000 46.71 39.07
04-02-10 45.93 46.25 45.80 134,000 46.20 38.64
Date Open High Low Vol Cls adjCls
04-02-09 46.02 46.53 45.80 139,700 45.96 38.44
04-02-06 45.00 46.04 45.00 154,400 46.03 38.50
04-02-05 44.52 45.56 44.44 153,300 45.20 37.81
04-02-04 45.50 45.50 43.84 487,200 44.66 37.36
04-02-03 45.70 46.06 45.42 230,300 45.50 38.06
04-02-02 46.00 46.30 45.45 270,600 45.54 38.09
04-01-30 46.20 46.34 45.75 141,800 46.00 38.48
04-01-29 46.70 47.20 45.10 281,400 46.00 38.48
04-01-28 47.58 47.65 46.80 244,600 46.80 39.15
Date Open High Low Vol Cls adjCls
04-01-27 48.14 48.14 47.56 342,000 47.68 39.88
04-01-26 48.60 48.69 48.13 322,400 48.13 40.26
04-01-23 48.75 48.84 48.71 224,500 48.75 40.78
04-01-22 48.75 48.87 48.51 173,300 48.77 40.79
04-01-21 48.25 48.93 48.16 154,300 48.71 40.74
04-01-20 48.82 48.82 47.18 258,000 48.16 40.28
04-01-16 49.05 49.13 48.76 167,900 48.82 40.84
04-01-15 49.04 49.06 48.90 159,400 49.00 40.99
04-01-14 48.70 49.18 48.64 201,000 48.96 40.95
Date Open High Low Vol Cls adjCls
04-01-13 49.24 49.24 48.28 236,900 48.62 40.67
04-01-12 49.65 49.66 49.15 171,500 49.24 41.19
04-01-09 50.18 50.18 49.40 276,100 49.58 41.47
04-01-08 50.15 50.69 49.86 377,500 50.17 41.97
04-01-07 49.02 50.11 48.51 494,900 49.86 41.71
04-01-06 48.17 49.20 48.00 451,200 49.02 41.00
04-01-05 46.70 47.90 46.69 625,600 47.17 39.46
04-01-02 47.10 47.27 46.13 171,700 46.47 38.87
03-12-31 47.63 47.63 46.82 137,100 46.97 39.29
Date Open High Low Vol Cls adjCls
03-12-30 47.63 47.63 47.28 210,000 47.53 39.76
03-12-29 47.60 48.00 47.58 178,300 47.78 39.97
03-12-26 47.43 47.81 47.40 49,800 47.65 39.86
03-12-24 47.40 47.62 47.22 63,200 47.27 39.54
03-12-23 46.93 47.44 46.88 118,800 47.44 39.68
03-12-22 46.25 47.07 46.20 257,500 46.78 39.13
03-12-19 46.15 46.26 45.94 203,600 46.17 38.62
03-12-18 45.34 46.16 45.25 194,100 45.95 38.44
03-12-17 45.30 45.31 45.00 131,400 45.24 37.84
Date Open High Low Vol Cls adjCls
03-12-16 45.30 45.81 45.04 213,500 45.25 37.85
03-12-15 45.60 45.60 45.00 115,800 45.13 37.75
03-12-12 44.58 45.38 44.38 116,900 45.38 37.96
03-12-11 43.48 44.58 43.48 163,900 44.58 37.29
03-12-10 44.53 44.53 43.44 114,700 43.49 36.38
03-12-09 44.52 44.85 44.29 193,400 44.43 37.16
03-12-08 44.05 44.84 44.05 198,600 44.61 37.31
03-12-05 44.15 44.37 44.01 128,700 44.10 36.89
03-12-04 43.74 44.30 43.74 106,600 44.17 36.95
Date Open High Low Vol Cls adjCls
03-12-03 44.02 44.18 43.72 106,600 43.74 36.59
03-12-02 43.16 43.89 43.15 102,600 43.72 36.57
03-12-01 42.80 43.30 42.80 151,000 43.16 36.10
03-11-28 42.20 42.68 42.20 49,700 42.57 35.61
03-11-26 42.37 42.47 42.06 112,300 42.19 35.29
03-11-25 41.94 42.51 41.82 181,900 42.35 35.42
03-11-24 41.60 42.12 41.60 160,400 42.02 35.00
03-11-21 41.47 41.70 41.46 65,600 41.57 34.62
03-11-20 41.21 41.91 41.18 178,700 41.41 34.49
Date Open High Low Vol Cls adjCls
03-11-19 41.45 41.58 41.19 147,800 41.20 34.31
03-11-18 41.70 42.15 41.44 104,100 41.44 34.51
03-11-17 42.20 42.20 41.40 190,900 41.56 34.61
03-11-14 42.27 42.55 42.00 92,000 42.25 35.19
03-11-13 42.14 42.47 42.07 200,100 42.29 35.22
03-11-12 42.10 42.45 42.03 185,900 42.18 35.13
03-11-11 42.55 42.60 42.00 166,200 42.10 35.06
03-11-10 42.50 42.62 42.39 183,800 42.53 35.42
03-11-07 42.55 42.58 42.20 163,300 42.50 35.40
Date Open High Low Vol Cls adjCls
03-11-06 42.95 43.05 42.30 190,000 42.48 35.38
03-11-05 42.55 43.08 42.50 122,900 43.00 35.81
03-11-04 42.40 43.08 42.15 201,100 42.85 35.69
03-11-03 41.07 42.82 41.07 207,900 42.54 35.43
03-10-31 41.90 41.99 40.10 263,200 40.97 34.12
03-10-30 42.20 42.40 40.95 256,200 42.05 35.02
03-10-29 42.03 42.12 41.72 106,000 41.89 34.89
03-10-28 41.65 42.05 41.22 331,800 42.03 35.01
03-10-27 40.00 40.48 39.95 77,300 40.22 33.50
Date Open High Low Vol Cls adjCls
03-10-24 39.88 40.18 39.53 95,800 39.92 33.25
03-10-23 39.26 40.35 39.24 99,700 40.00 33.32
03-10-22 39.86 40.10 39.49 99,100 39.56 32.95
03-10-21 39.90 40.03 39.54 79,600 39.96 33.28
03-10-20 39.90 40.10 39.60 61,700 39.90 33.23
03-10-17 40.30 40.44 39.80 114,500 39.94 33.27
03-10-16 40.19 40.53 40.03 111,300 40.35 33.61
03-10-15 40.33 40.37 40.08 99,900 40.29 33.56
03-10-14 40.10 40.43 39.90 183,300 40.33 33.59
Date Open High Low Vol Cls adjCls
03-10-13 40.40 40.83 39.86 278,500 40.19 33.47
03-10-10 38.55 38.88 38.52 178,500 38.80 32.32
03-10-09 38.44 38.65 38.25 178,600 38.57 32.12
03-10-08 38.30 38.48 38.21 114,500 38.31 31.91
03-10-07 38.15 38.45 38.01 278,600 38.35 31.94
03-10-06 38.10 38.60 38.05 145,100 38.25 31.86
03-10-03 38.26 38.26 37.60 129,000 38.03 31.67
03-10-02 38.17 38.40 37.84 101,600 38.01 31.66
03-10-01 36.70 38.22 36.45 231,300 38.17 31.79
Date Open High Low Vol Cls adjCls
03-09-30 36.85 37.26 36.44 142,800 36.45 30.36
03-09-29 36.45 37.14 36.42 119,100 36.94 30.77
03-09-26 37.00 37.72 36.20 170,800 36.31 30.24
03-09-25 37.85 37.99 36.95 190,100 36.98 30.80
03-09-24 37.75 38.10 37.67 249,400 37.79 31.47
03-09-23 37.18 37.50 37.11 204,700 37.50 31.23
03-09-22 37.40 37.40 36.65 154,300 37.18 30.97
03-09-19 37.80 37.85 37.31 209,200 37.50 31.23
03-09-18 37.90 38.08 37.77 332,600 37.85 31.52
Date Open High Low Vol Cls adjCls
03-09-17 37.50 37.74 37.03 358,900 37.65 31.36
03-09-16 38.15 38.20 37.82 178,900 38.08 31.72
03-09-15 38.08 38.34 38.04 167,000 38.15 31.77
03-09-12 37.95 38.19 37.75 127,600 38.08 31.72
03-09-11 37.70 38.38 37.70 126,000 38.07 31.71
03-09-10 38.60 38.64 37.62 146,800 37.68 31.38
03-09-09 39.00 39.00 38.77 168,000 38.82 32.33
03-09-08 38.50 39.20 38.49 249,700 39.00 32.48
03-09-05 39.22 39.23 38.40 142,900 38.45 32.02
Date Open High Low Vol Cls adjCls
03-09-04 39.73 39.97 39.29 356,700 39.30 32.73
03-09-03 38.85 39.59 38.79 255,500 39.43 32.84
03-09-02 38.27 38.56 38.05 131,400 38.48 32.05
03-08-29 37.93 38.43 37.93 72,300 38.23 31.84
03-08-28 38.00 38.12 37.72 71,900 37.96 31.62
03-08-27 38.00 38.09 37.64 174,600 38.03 31.67
03-08-26 37.97 38.11 37.39 114,500 38.05 31.54
03-08-25 37.60 38.09 37.60 113,700 37.93 31.44
03-08-22 38.51 38.70 37.77 131,500 37.78 31.32
Date Open High Low Vol Cls adjCls
03-08-21 38.40 38.60 38.26 153,300 38.49 31.91
03-08-20 38.35 38.39 37.66 111,300 38.28 31.73
03-08-19 38.37 38.60 38.02 202,600 38.32 31.76
03-08-18 38.45 38.45 37.98 217,500 38.17 31.64
03-08-15 37.68 38.10 37.68 47,000 38.03 31.52
03-08-14 37.28 37.89 37.11 107,600 37.73 31.28
03-08-13 37.98 37.98 37.08 144,100 37.24 30.87
03-08-12 37.80 38.08 37.73 175,300 38.00 31.50
03-08-11 37.90 38.22 37.50 158,000 37.82 31.35
Date Open High Low Vol Cls adjCls
03-08-08 37.35 38.24 37.26 125,600 38.05 31.54
03-08-07 37.61 37.75 37.13 276,200 37.20 30.84
03-08-06 37.45 37.85 37.45 338,900 37.66 31.22
03-08-05 37.90 38.38 37.29 387,700 37.30 30.92
03-08-04 38.19 38.47 37.53 512,000 37.80 31.33
03-08-01 38.05 38.30 37.80 348,300 38.09 31.57
03-07-31 38.30 38.49 37.82 364,700 38.30 31.75
03-07-30 37.10 39.00 37.00 1,810,500 38.40 31.83
03-07-29 34.19 34.57 34.13 297,000 34.24 28.38
Date Open High Low Vol Cls adjCls
03-07-28 34.10 34.21 33.71 418,600 34.19 28.34
03-07-25 34.14 34.34 33.57 200,700 34.21 28.36
03-07-24 34.45 34.55 33.87 196,500 34.13 28.29
03-07-23 34.50 34.74 34.21 169,600 34.35 28.47
03-07-22 33.95 34.52 33.87 132,800 34.50 28.60
03-07-21 34.30 34.30 33.74 100,100 33.90 28.10
03-07-18 33.80 34.39 33.80 151,800 34.36 28.48
03-07-17 34.40 34.80 33.71 140,500 33.71 27.94
03-07-16 34.37 34.99 34.14 163,300 34.50 28.60
Date Open High Low Vol Cls adjCls
03-07-15 35.05 35.20 34.00 192,400 34.30 28.43
03-07-14 35.15 35.42 34.76 219,100 34.99 29.00
03-07-11 35.00 35.35 34.90 128,400 34.90 28.93
03-07-10 35.92 35.92 34.96 190,300 35.03 29.04
03-07-09 36.16 36.19 35.89 225,000 35.98 29.83
03-07-08 35.70 36.10 35.70 213,000 35.96 29.81
03-07-07 34.99 35.95 34.99 234,200 35.69 29.58
03-07-03 34.60 34.94 34.47 96,200 34.74 28.80
03-07-02 34.39 34.67 34.19 159,900 34.67 28.74
Date Open High Low Vol Cls adjCls
03-07-01 33.62 34.40 33.10 204,200 34.39 28.51
03-06-30 34.32 34.71 33.61 226,300 33.61 27.86
03-06-27 33.95 35.02 33.73 338,100 34.35 28.47
03-06-26 34.20 34.20 33.63 450,500 33.75 27.98
03-06-25 35.06 35.24 34.27 195,200 34.27 28.41
03-06-24 35.05 35.24 34.55 211,000 35.05 29.05
03-06-23 34.80 35.26 34.27 345,200 35.12 29.11
03-06-20 35.00 35.10 34.33 727,900 34.90 28.93
03-06-19 36.80 36.95 36.00 413,500 36.15 29.97
Date Open High Low Vol Cls adjCls
03-06-18 37.80 37.80 36.80 171,600 36.80 30.50
03-06-17 37.72 38.05 37.20 270,800 37.80 31.33
03-06-16 36.50 37.50 36.44 148,100 37.47 31.06
03-06-13 37.10 37.30 36.39 184,100 36.46 30.22
03-06-12 36.60 37.30 36.06 199,400 37.27 30.89
03-06-11 35.50 36.50 35.30 150,200 36.50 30.26
03-06-10 35.36 35.76 35.32 140,100 35.67 29.57
03-06-09 36.30 36.30 34.61 404,100 35.11 29.10
03-06-06 36.99 37.29 36.11 166,400 36.27 30.07
Date Open High Low Vol Cls adjCls
03-06-05 35.65 37.00 35.20 391,200 36.75 30.46
03-06-04 35.00 35.40 34.71 181,600 35.40 29.34
03-06-03 34.85 35.40 34.85 253,500 35.00 29.01
03-06-02 34.20 35.12 34.20 280,500 35.01 29.02
03-05-30 33.35 34.25 33.34 204,000 34.21 28.36
03-05-29 33.82 34.28 33.19 242,500 33.53 27.65
03-05-28 33.27 33.95 33.27 280,000 33.81 27.88
03-05-27 32.62 33.28 32.35 127,600 33.28 27.44
03-05-23 32.62 33.16 32.41 109,900 32.61 26.89
Date Open High Low Vol Cls adjCls
03-05-22 32.00 32.55 31.80 182,000 32.37 26.69
03-05-21 32.25 32.44 31.70 192,700 32.00 26.38
03-05-20 32.01 32.89 32.01 411,300 32.35 26.67
03-05-19 32.06 32.13 31.87 207,000 32.01 26.39
03-05-16 32.23 32.23 31.78 217,300 32.16 26.52
03-05-15 31.93 32.39 31.92 336,000 32.23 26.57
03-05-14 32.25 32.35 31.85 221,900 32.07 26.44
03-05-13 31.46 32.48 31.35 493,400 32.15 26.51
03-05-12 30.50 31.63 30.45 230,100 31.46 25.94
Date Open High Low Vol Cls adjCls
03-05-09 30.34 30.67 30.10 143,200 30.40 25.06
03-05-08 30.20 30.59 29.90 251,500 30.24 24.93
03-05-07 29.60 30.60 29.54 223,000 30.26 24.95
03-05-06 29.73 30.00 29.35 206,100 29.70 24.49
03-05-05 30.00 30.20 29.51 189,200 29.73 24.51
03-05-02 29.40 29.80 29.15 220,700 29.75 24.53
03-05-01 29.46 29.95 28.50 326,500 29.55 24.36
03-04-30 28.70 29.74 28.54 351,600 29.57 24.38
03-04-29 28.10 29.10 28.10 285,100 28.68 23.65
Date Open High Low Vol Cls adjCls
03-04-28 27.50 28.30 27.50 258,900 27.91 23.01
03-04-25 27.73 27.73 27.36 177,400 27.46 22.64
03-04-24 28.29 28.29 27.93 106,000 27.98 23.07
03-04-23 28.64 28.64 27.95 142,500 28.30 23.33
03-04-22 27.93 28.77 27.65 226,600 28.63 23.61
03-04-21 28.58 28.58 27.71 214,000 27.93 23.03
03-04-17 28.36 28.57 28.00 188,800 28.48 23.48
03-04-16 28.96 28.96 27.48 546,400 28.36 23.38
03-04-15 28.95 29.18 28.91 267,500 28.96 23.88
Date Open High Low Vol Cls adjCls
03-04-14 28.81 29.10 28.73 157,400 28.94 23.86
03-04-11 28.87 29.20 28.60 179,800 28.81 23.75
03-04-10 29.10 29.15 28.60 187,200 28.78 23.73
03-04-09 29.97 30.02 29.00 217,400 29.15 24.03
03-04-08 29.60 29.91 29.55 139,800 29.72 24.50
03-04-07 29.62 30.11 29.59 97,000 29.59 24.40
03-04-04 28.85 29.40 28.85 167,900 29.22 24.09
03-04-03 28.81 29.50 28.60 119,400 28.75 23.70
03-04-02 28.33 29.56 28.17 205,400 28.80 23.75
Date Open High Low Vol Cls adjCls
03-04-01 27.81 28.30 27.60 189,000 28.13 23.19
03-03-31 28.00 28.00 27.52 174,000 27.61 22.76
03-03-28 26.99 28.23 26.88 249,500 28.08 23.15
03-03-27 27.03 27.18 26.71 164,000 26.99 22.25
03-03-26 27.74 27.74 27.02 297,900 27.16 22.39
03-03-25 27.50 28.00 27.35 239,800 27.74 22.87
03-03-24 29.15 29.15 27.50 228,100 27.88 22.99
03-03-21 27.75 29.15 27.65 374,100 29.15 24.03
03-03-20 27.55 27.78 27.00 233,600 27.49 22.67
Date Open High Low Vol Cls adjCls
03-03-19 27.30 27.55 27.27 180,600 27.55 22.71
03-03-18 27.35 27.59 26.95 216,300 27.50 22.67
03-03-17 26.80 27.50 26.46 385,700 27.30 22.51
03-03-14 26.60 27.00 26.25 246,900 26.86 22.15
03-03-13 26.45 26.75 26.26 230,800 26.48 21.83
03-03-12 26.12 26.40 26.11 330,700 26.20 21.60
03-03-11 26.50 26.90 26.10 326,900 26.15 21.56
03-03-10 27.10 27.10 26.41 242,500 26.50 21.85
03-03-07 26.90 27.42 26.65 212,800 27.20 22.43
Date Open High Low Vol Cls adjCls
03-03-06 26.93 26.97 26.30 219,500 26.96 22.23
03-03-05 26.68 26.93 26.55 127,200 26.93 22.20
03-03-04 27.69 27.80 26.86 150,700 26.93 22.20
03-03-03 27.58 27.89 27.50 159,300 27.68 22.82
03-02-28 28.18 28.26 27.45 96,700 27.58 22.74
03-02-27 27.88 28.21 27.48 75,700 28.18 23.23
03-02-26 28.15 28.15 27.40 98,100 27.88 22.99
03-02-25 28.06 28.29 27.64 119,300 28.21 23.14
03-02-24 28.83 28.83 28.07 79,200 28.13 23.07
Date Open High Low Vol Cls adjCls
03-02-21 28.80 28.93 28.35 97,800 28.85 23.66
03-02-20 28.20 29.00 28.20 216,900 28.85 23.66
03-02-19 28.15 28.40 28.00 156,100 28.20 23.13
03-02-18 28.25 28.63 28.07 103,800 28.14 23.08
03-02-14 27.19 28.25 27.19 180,800 28.05 23.00
03-02-13 27.17 27.50 27.06 120,700 27.18 22.29
03-02-12 28.23 28.23 27.27 144,600 27.27 22.36
03-02-11 27.87 28.40 27.80 166,300 28.23 23.15
03-02-10 27.96 28.15 27.55 150,400 27.86 22.85
Date Open High Low Vol Cls adjCls
03-02-07 28.24 28.30 27.86 156,400 28.00 22.96
03-02-06 28.76 28.76 28.10 152,700 28.24 23.16
03-02-05 28.95 28.95 28.49 207,000 28.76 23.59
03-02-04 29.07 29.20 28.70 187,800 28.86 23.67
03-02-03 29.21 29.39 28.90 149,700 29.06 23.83
03-01-31 28.42 29.31 28.23 200,200 29.20 23.95
03-01-30 28.00 28.80 27.55 254,400 28.17 23.10
03-01-29 28.15 28.19 27.49 222,500 27.99 22.95
03-01-28 28.64 28.70 28.15 211,500 28.15 23.09
Date Open High Low Vol Cls adjCls
03-01-27 29.10 29.10 28.40 185,100 28.56 23.42
03-01-24 29.40 29.40 29.00 137,100 29.07 23.84
03-01-23 29.43 29.48 29.15 168,900 29.33 24.05
03-01-22 29.85 29.85 29.14 143,300 29.18 23.93
03-01-21 30.40 30.40 29.56 111,800 29.66 24.32
03-01-17 30.94 30.98 30.15 79,500 30.18 24.75
03-01-16 30.67 31.25 30.67 82,400 30.93 25.37
03-01-15 31.05 31.05 30.50 112,800 30.60 25.10
03-01-14 30.85 30.95 30.55 138,700 30.85 25.30
Date Open High Low Vol Cls adjCls
03-01-13 31.47 31.69 30.70 120,700 30.85 25.30
03-01-10 31.04 31.31 30.85 124,800 31.22 25.60
03-01-09 30.85 31.40 30.85 113,000 31.04 25.46
03-01-08 30.89 31.30 30.56 207,400 30.60 25.10
03-01-07 31.27 31.39 30.83 133,000 30.88 25.32
03-01-06 31.58 31.59 30.90 179,100 31.17 25.56
03-01-03 31.78 32.01 31.50 258,300 31.68 25.98
03-01-02 30.76 31.75 30.70 126,300 31.68 25.98
02-12-31 29.86 30.80 29.73 158,700 30.66 25.14
Date Open High Low Vol Cls adjCls
02-12-30 29.50 29.95 29.45 232,900 29.85 24.48
02-12-27 30.40 30.40 29.94 165,700 29.95 24.56
02-12-26 30.47 30.64 30.15 148,500 30.42 24.95
02-12-24 30.40 30.40 30.15 72,300 30.22 24.78
02-12-23 30.49 30.55 30.11 204,900 30.18 24.75
02-12-20 30.50 30.63 30.32 211,900 30.38 24.91
02-12-19 30.25 30.75 30.06 232,000 30.30 24.85
02-12-18 31.40 31.42 29.99 326,800 30.25 24.81
02-12-17 31.80 32.18 31.44 187,800 31.52 25.85
Date Open High Low Vol Cls adjCls
02-12-16 31.00 31.94 30.99 193,200 31.94 26.19
02-12-13 31.15 31.35 30.80 149,600 30.82 25.28
02-12-12 31.08 31.28 30.58 181,900 31.23 25.61
02-12-11 30.27 31.14 29.99 149,400 31.12 25.52
02-12-10 30.08 30.60 30.03 148,000 30.52 25.03
02-12-09 30.45 30.70 30.00 147,200 30.38 24.91
02-12-06 30.40 30.90 30.20 176,400 30.70 25.18
02-12-05 31.25 31.25 30.19 123,000 30.52 25.03
02-12-04 30.93 31.30 30.50 174,500 30.65 25.14
Date Open High Low Vol Cls adjCls
02-12-03 31.50 31.50 30.88 156,800 30.96 25.39
02-12-02 31.52 31.80 31.03 138,900 31.43 25.78
02-11-29 31.90 31.92 31.51 39,800 31.52 25.85
02-11-27 30.85 31.65 30.80 139,600 31.52 25.85
02-11-26 30.60 30.96 30.00 125,700 30.60 25.10
02-11-25 30.48 31.10 30.30 199,100 30.77 25.11
02-11-22 31.21 31.55 30.30 170,800 30.30 24.73
02-11-21 30.55 31.29 30.36 293,500 31.18 25.45
02-11-20 29.00 30.30 28.78 301,300 30.30 24.73
Date Open High Low Vol Cls adjCls
02-11-19 29.55 29.60 28.70 220,200 29.10 23.75
02-11-18 29.16 29.54 28.60 208,300 29.20 23.83
02-11-15 29.22 29.33 28.71 161,300 29.14 23.78
02-11-14 29.00 29.31 28.50 125,300 29.25 23.87
02-11-13 28.72 28.72 27.92 168,600 28.34 23.13
02-11-12 29.09 29.25 28.60 162,000 28.72 23.44
02-11-11 29.00 29.39 28.80 122,800 28.84 23.54
02-11-08 29.11 29.20 28.60 191,300 28.89 23.58
02-11-07 29.75 29.75 28.78 210,700 28.86 23.55
Date Open High Low Vol Cls adjCls
02-11-06 29.67 30.50 29.48 302,300 30.00 24.48
02-11-05 29.10 29.67 29.00 316,600 29.67 24.21
02-11-04 28.50 29.60 28.48 299,200 28.97 23.64
02-11-01 27.90 28.15 27.50 309,400 27.85 22.73
02-10-31 27.73 28.05 27.42 263,300 27.84 22.72
02-10-30 27.85 27.90 27.50 189,700 27.58 22.51
02-10-29 27.82 27.97 27.51 303,500 27.71 22.61
02-10-28 29.25 29.40 27.30 444,900 27.45 22.40
02-10-25 28.26 29.30 28.16 271,700 29.08 23.73
Date Open High Low Vol Cls adjCls
02-10-24 28.90 28.92 28.10 324,200 28.26 23.06
02-10-23 28.75 29.30 28.45 303,600 28.77 23.48
02-10-22 29.49 29.49 28.60 354,700 28.75 23.46
02-10-21 29.87 29.87 28.90 597,900 29.49 24.07
02-10-18 28.97 30.70 28.40 1,138,900 29.87 24.38
02-10-17 31.60 32.49 31.39 410,900 32.09 26.19
02-10-16 31.60 31.77 30.70 422,500 31.25 25.50
02-10-15 30.40 31.79 30.25 249,900 31.64 25.82
02-10-14 30.35 30.61 29.90 143,000 30.31 24.74
Date Open High Low Vol Cls adjCls
02-10-11 30.00 30.45 29.94 236,200 30.23 24.67
02-10-10 28.47 29.99 28.44 257,100 29.81 24.33
02-10-09 30.00 30.00 28.50 221,200 28.72 23.44
02-10-08 29.61 30.50 29.30 190,500 30.18 24.63
02-10-07 30.10 30.33 29.42 304,900 29.60 24.16
02-10-04 30.60 30.70 29.51 313,300 30.27 24.70
02-10-03 31.20 31.47 29.84 400,100 30.35 24.77
02-10-02 31.96 32.35 31.07 688,700 31.08 25.36
02-10-01 31.86 32.95 31.45 917,100 31.96 26.08
Date Open High Low Vol Cls adjCls
02-09-30 33.95 33.95 32.48 366,200 32.57 26.58
02-09-27 34.95 34.95 33.30 250,300 33.98 27.73
02-09-26 33.75 35.88 33.65 447,500 35.20 28.73
02-09-25 34.10 34.84 33.18 233,600 34.71 28.33
02-09-24 34.43 34.55 33.70 205,700 34.10 27.83
02-09-23 34.99 35.20 34.25 174,900 34.48 28.14
02-09-20 34.44 35.20 34.44 352,900 34.91 28.49
02-09-19 36.60 36.60 34.51 469,800 34.51 28.16
02-09-18 37.25 37.51 36.92 286,300 36.92 30.13
Date Open High Low Vol Cls adjCls
02-09-17 38.33 38.50 37.78 80,000 37.90 30.93
02-09-16 38.43 38.70 38.16 71,500 38.32 31.27
02-09-13 37.80 38.50 37.76 97,800 38.45 31.38
02-09-12 38.50 38.50 37.83 118,000 37.92 30.95
02-09-11 38.78 39.00 38.55 128,900 38.62 31.52
02-09-10 38.40 39.00 37.75 248,400 38.71 31.59
02-09-09 37.84 38.43 37.30 129,700 38.40 31.34
02-09-06 37.35 37.71 37.15 101,800 37.64 30.72
02-09-05 37.00 38.10 36.80 389,900 37.17 30.33
Date Open High Low Vol Cls adjCls
02-09-04 36.25 37.40 36.03 309,300 37.10 30.28
02-09-03 36.39 36.65 35.69 313,500 36.18 29.53
02-08-30 37.16 37.55 36.62 164,700 36.64 29.90
02-08-29 37.75 37.75 36.95 322,100 37.18 30.34
02-08-28 37.70 37.70 37.05 267,500 37.40 30.52
02-08-27 37.50 38.10 37.47 252,100 37.67 30.62
02-08-26 36.80 37.70 36.50 161,700 37.60 30.56
02-08-23 37.09 37.50 36.60 142,500 36.66 29.80
02-08-22 36.14 37.17 36.14 177,000 37.12 30.17
Date Open High Low Vol Cls adjCls
02-08-21 36.50 37.03 35.34 349,700 35.94 29.21
02-08-20 37.60 38.07 37.10 150,200 37.53 30.51
02-08-19 36.65 37.85 36.65 116,200 37.60 30.56
02-08-16 36.60 36.75 36.10 105,900 36.60 29.75
02-08-15 36.00 36.60 35.99 162,200 36.55 29.71
02-08-14 35.69 36.00 35.22 159,200 35.94 29.21
02-08-13 36.26 36.69 35.68 155,200 35.69 29.01
02-08-12 36.85 36.85 35.87 136,100 36.26 29.47
02-08-09 37.05 37.30 36.70 121,500 36.87 29.97
Date Open High Low Vol Cls adjCls
02-08-08 36.16 37.20 36.12 150,200 36.97 30.05
02-08-07 36.50 36.75 35.39 135,600 36.40 29.59
02-08-06 35.90 36.50 35.70 146,200 35.93 29.21
02-08-05 36.02 36.54 35.50 88,700 35.52 28.87
02-08-02 37.85 37.85 35.84 129,000 36.01 29.27
02-08-01 38.20 38.30 37.00 218,400 37.85 30.77
02-07-31 37.08 38.35 36.90 331,500 38.33 31.16
02-07-30 37.66 37.66 36.30 229,800 37.08 30.14
02-07-29 37.00 37.76 36.50 391,900 37.65 30.60
Date Open High Low Vol Cls adjCls
02-07-26 34.65 35.20 34.00 410,700 35.15 28.57
02-07-25 34.65 34.85 33.10 415,900 33.51 27.24
02-07-24 32.75 33.70 32.50 337,900 33.52 27.25
02-07-23 32.85 33.06 32.33 286,200 32.50 26.42
02-07-22 33.14 33.91 32.60 344,800 32.71 26.59
02-07-19 34.35 34.35 33.00 294,600 33.39 27.14
02-07-18 35.00 35.67 34.45 186,800 34.51 28.05
02-07-17 34.75 35.85 34.40 312,100 34.90 28.37
02-07-16 35.45 35.45 34.41 252,300 34.50 28.04
Date Open High Low Vol Cls adjCls
02-07-15 35.80 35.86 34.55 309,000 35.75 29.06
02-07-12 35.81 36.25 35.64 310,100 35.88 29.17
02-07-11 36.11 36.34 35.51 284,800 35.80 29.10
02-07-10 37.10 37.10 36.27 209,300 36.36 29.56
02-07-09 38.10 38.18 36.90 160,700 36.90 29.99
02-07-08 38.56 38.60 38.10 106,100 38.22 31.07
02-07-05 37.00 38.68 37.00 121,800 38.56 31.34
02-07-03 37.74 37.74 36.97 158,800 37.09 30.15
02-07-02 37.80 38.19 36.95 363,700 37.74 30.68
Date Open High Low Vol Cls adjCls
02-07-01 39.00 39.10 38.05 160,100 38.10 30.97
02-06-28 38.70 39.60 38.69 183,800 39.00 31.70
02-06-27 39.15 39.30 38.40 166,700 38.60 31.38
02-06-26 39.00 39.15 38.87 258,100 39.00 31.70
02-06-25 39.35 39.50 38.91 161,800 39.00 31.70
02-06-24 39.70 39.71 38.95 152,900 39.30 31.95
02-06-21 39.60 40.00 38.69 579,200 39.75 32.31
02-06-20 41.02 41.44 40.55 98,600 40.69 33.08
02-06-19 40.98 41.59 40.87 178,300 41.02 33.34
Date Open High Low Vol Cls adjCls
02-06-18 40.51 41.62 40.51 191,800 40.98 33.31
02-06-17 39.50 40.51 39.40 282,000 40.26 32.73
02-06-14 38.55 39.00 38.00 249,400 38.95 31.66
02-06-13 39.33 39.33 38.60 183,400 38.61 31.38
02-06-12 39.01 39.35 38.80 139,000 39.33 31.97
02-06-11 39.34 39.72 39.00 154,100 39.01 31.71
02-06-10 39.40 39.52 38.70 140,800 39.33 31.97
02-06-07 39.36 39.80 39.18 145,700 39.22 31.88
02-06-06 39.75 39.79 39.25 128,000 39.36 31.99
Date Open High Low Vol Cls adjCls
02-06-05 39.25 39.74 39.20 118,300 39.55 32.15
02-06-04 39.73 39.73 38.91 148,800 39.25 31.90
02-06-03 40.10 40.10 39.40 154,300 39.50 32.11
02-05-31 40.11 40.40 39.93 203,100 40.00 32.51
02-05-30 40.07 40.22 39.83 310,900 39.86 32.40
02-05-29 40.65 40.90 40.02 97,200 40.07 32.57
02-05-28 40.71 40.89 40.05 93,600 40.61 32.90
02-05-24 40.43 41.45 40.43 127,500 40.61 32.90
02-05-23 40.26 40.70 40.15 199,600 40.43 32.75
Date Open High Low Vol Cls adjCls
02-05-22 40.93 40.94 40.04 150,600 40.25 32.60
02-05-21 40.98 41.24 40.53 169,900 40.68 32.95
02-05-20 41.10 41.59 40.90 219,300 40.98 33.20
02-05-17 41.10 41.37 40.64 157,700 40.99 33.20
02-05-16 41.20 41.56 41.15 155,500 41.16 33.34
02-05-15 41.13 41.50 40.51 185,200 41.20 33.37
02-05-14 40.45 41.84 40.20 133,400 41.12 33.31
02-05-13 40.20 40.35 40.00 153,400 40.35 32.69
02-05-10 40.42 40.42 39.96 231,900 40.10 32.48
Date Open High Low Vol Cls adjCls
02-05-09 39.52 40.47 39.30 277,500 40.17 32.54
02-05-08 39.43 39.80 38.77 477,700 39.52 32.01
02-05-07 38.89 39.20 38.67 126,200 39.03 31.62
02-05-06 39.25 39.50 38.51 207,300 38.64 31.30
02-05-03 39.25 39.42 38.97 407,700 39.21 31.76
02-05-02 39.93 40.00 39.12 414,200 39.60 32.08
02-05-01 39.20 39.78 38.90 134,100 39.58 32.06
02-04-30 39.25 40.00 38.88 136,000 38.96 31.56
02-04-29 39.45 39.65 39.00 164,100 39.25 31.79
Date Open High Low Vol Cls adjCls
02-04-26 38.25 40.11 38.25 371,100 39.45 31.96
02-04-25 37.80 37.81 37.15 458,500 37.72 30.56
02-04-24 37.93 38.65 37.49 399,000 37.80 30.62
02-04-23 38.76 38.95 37.65 492,200 37.86 30.67
02-04-22 39.83 39.83 38.51 449,900 38.76 31.40
02-04-19 40.35 40.63 39.71 212,700 39.83 32.26
02-04-18 40.25 40.50 39.75 259,600 40.35 32.69
02-04-17 40.70 40.99 39.93 619,300 40.00 32.40
02-04-16 42.50 42.50 40.57 643,900 40.95 33.17
Date Open High Low Vol Cls adjCls
02-04-15 43.40 43.60 43.23 138,900 43.39 35.15
02-04-12 43.10 43.40 42.81 89,500 43.40 35.16
02-04-11 43.25 43.45 43.00 160,100 43.00 34.83
02-04-10 42.85 43.46 42.85 186,300 43.32 35.09
02-04-09 41.85 42.65 41.75 190,600 42.60 34.51
02-04-08 41.24 42.04 41.07 135,700 41.85 33.90
02-04-05 41.48 41.72 41.15 130,700 41.23 33.40
02-04-04 41.31 41.48 41.20 119,400 41.39 33.53
02-04-03 41.57 41.63 41.30 121,700 41.30 33.46
Date Open High Low Vol Cls adjCls
02-04-02 41.78 41.96 41.38 138,800 41.54 33.65
02-04-01 42.00 42.00 41.49 138,900 41.78 33.84
02-03-28 41.35 42.60 41.35 145,600 42.22 34.20
02-03-27 41.60 41.60 40.76 215,900 41.18 33.36
02-03-26 40.85 42.04 40.85 170,900 41.45 33.58
02-03-25 41.25 41.50 40.30 145,700 40.75 33.01
02-03-22 41.73 42.02 41.55 180,300 41.80 33.86
02-03-21 41.75 42.00 41.65 126,900 41.74 33.81
02-03-20 42.18 42.20 41.75 100,000 41.82 33.88
Date Open High Low Vol Cls adjCls
02-03-19 42.15 42.58 42.10 356,400 42.15 34.14
02-03-18 42.51 42.66 41.75 105,700 42.00 34.02
02-03-15 42.95 42.95 42.40 273,300 42.51 34.44
02-03-14 43.05 43.38 42.67 172,000 42.83 34.69
02-03-13 42.35 43.27 42.21 170,800 42.80 34.67
02-03-12 42.95 43.00 42.29 159,700 42.32 34.28
02-03-11 42.78 43.36 42.50 160,900 42.77 34.65
02-03-08 43.70 43.79 42.66 142,000 42.78 34.65
02-03-07 43.50 43.97 43.40 207,900 43.61 35.33
Date Open High Low Vol Cls adjCls
02-03-06 43.38 43.50 43.05 240,300 43.45 35.20
02-03-05 43.05 43.40 43.00 238,800 43.31 35.08
02-03-04 42.75 43.90 42.75 283,900 43.50 35.24
02-03-01 41.70 43.00 41.55 168,000 42.43 34.37
02-02-28 42.50 42.70 41.74 113,900 41.75 33.82
02-02-27 41.70 42.56 41.61 206,300 42.35 34.31
02-02-26 41.10 41.70 40.98 146,500 41.60 33.58
02-02-25 41.00 41.12 40.77 208,800 41.02 33.12
02-02-22 40.95 41.05 40.51 122,900 41.00 33.10
Date Open High Low Vol Cls adjCls
02-02-21 40.25 41.42 40.15 207,500 40.89 33.01
02-02-20 40.40 40.40 39.28 192,700 40.35 32.58
02-02-19 40.88 40.89 40.21 62,400 40.39 32.61
02-02-15 41.20 41.78 40.81 207,400 40.88 33.00
02-02-14 40.70 41.35 40.55 140,800 40.96 33.07
02-02-13 40.56 40.99 40.56 88,500 40.79 32.93
02-02-12 40.18 40.63 39.90 162,700 40.48 32.68
02-02-11 39.35 40.59 39.32 176,400 40.18 32.44
02-02-08 39.35 39.47 39.02 414,700 39.23 31.67
Date Open High Low Vol Cls adjCls
02-02-07 40.29 40.29 39.20 205,400 39.27 31.70
02-02-06 41.10 41.20 39.95 218,700 40.29 32.53
02-02-05 41.05 41.12 40.25 176,200 41.10 33.18
02-02-04 41.45 41.60 41.00 424,400 41.05 33.14
02-02-01 40.78 41.40 40.50 441,900 41.22 33.28
02-01-31 41.15 41.37 40.70 389,100 40.77 32.91
02-01-30 41.40 41.42 39.89 774,100 40.70 32.86
02-01-29 42.24 42.24 40.49 282,800 41.61 33.59
02-01-28 42.80 42.81 42.10 219,500 42.24 34.10
Date Open High Low Vol Cls adjCls
02-01-25 42.80 43.50 42.40 145,600 42.87 34.61
02-01-24 41.90 43.15 41.75 231,700 42.93 34.66
02-01-23 41.00 42.10 40.41 825,000 41.82 33.76
02-01-22 43.67 44.55 43.00 207,600 43.43 35.06
02-01-18 44.50 44.50 43.91 78,100 43.91 35.45
02-01-17 44.81 44.85 43.85 157,700 44.35 35.81
02-01-16 45.00 45.31 44.76 174,400 44.77 36.14
02-01-15 45.08 45.50 44.65 178,000 44.82 36.18
02-01-14 44.25 45.14 43.75 282,600 44.98 36.31
Date Open High Low Vol Cls adjCls
02-01-11 45.65 45.65 43.62 259,600 44.41 35.85
02-01-10 47.15 47.15 45.25 285,100 45.64 36.85
02-01-09 47.25 48.15 47.10 134,600 47.12 38.04
02-01-08 47.80 47.80 46.50 178,600 47.01 37.95
02-01-07 48.05 49.33 47.70 232,600 47.79 38.58
02-01-04 47.10 48.15 47.10 352,000 48.12 38.85
02-01-03 46.57 47.03 46.54 202,100 47.03 37.97
02-01-02 46.61 47.40 46.00 337,800 46.57 37.60
01-12-31 46.14 46.60 45.31 165,400 46.60 37.62
Date Open High Low Vol Cls adjCls
01-12-28 46.17 46.29 46.03 53,800 46.12 37.23
01-12-27 45.35 46.36 45.35 104,800 46.16 37.27
01-12-26 45.72 45.90 45.30 72,200 45.44 36.69
01-12-24 44.50 46.11 44.50 36,500 45.65 36.85
01-12-21 44.80 44.97 43.75 187,500 44.75 36.13
01-12-20 44.52 44.90 43.74 108,700 44.87 36.22
01-12-19 45.41 46.47 44.77 99,400 44.77 36.14
01-12-18 44.68 45.50 44.68 164,300 45.41 36.66
01-12-17 44.05 44.75 43.72 106,700 44.43 35.87
Date Open High Low Vol Cls adjCls
01-12-14 44.50 44.99 44.00 86,100 44.00 35.52
01-12-13 45.10 45.50 44.40 136,000 44.40 35.85
01-12-12 45.00 45.15 44.60 53,400 45.10 36.41
01-12-11 45.25 45.55 44.98 106,700 45.00 36.33
01-12-10 44.80 45.25 44.49 82,400 45.25 36.53
01-12-07 44.77 45.50 44.77 60,700 44.90 36.25
01-12-06 45.32 45.43 44.68 102,600 44.77 36.14
01-12-05 42.54 45.90 42.54 159,500 45.31 36.58
01-12-04 42.61 42.94 42.21 108,900 42.29 34.14
Date Open High Low Vol Cls adjCls
01-12-03 42.50 42.85 42.10 120,600 42.61 34.40
01-11-30 42.65 43.50 42.43 190,900 42.50 34.31
01-11-29 43.90 43.90 42.61 120,700 42.62 34.41
01-11-28 43.65 44.05 42.88 74,500 43.75 35.32
01-11-27 42.85 44.75 42.80 187,100 43.73 35.19
01-11-26 43.77 43.90 42.59 125,500 42.60 34.28
01-11-23 42.95 43.80 42.95 32,000 43.77 35.22
01-11-21 43.63 43.85 42.24 187,000 42.70 34.36
01-11-20 44.60 44.60 43.85 92,000 43.98 35.39
Date Open High Low Vol Cls adjCls
01-11-19 44.48 44.75 43.90 70,700 44.73 36.00
01-11-16 44.12 44.90 43.90 221,700 44.50 35.81
01-11-15 44.94 44.94 44.30 85,000 44.62 35.91
01-11-14 43.08 46.20 43.08 245,000 44.93 36.16
01-11-13 42.25 43.11 41.79 89,900 43.08 34.67
01-11-12 41.70 42.85 41.35 83,000 42.01 33.81
01-11-09 42.10 42.10 41.25 136,400 41.37 33.29
01-11-08 41.66 42.72 41.66 171,000 42.18 33.94
01-11-07 41.30 41.85 41.30 226,800 41.46 33.36
Date Open High Low Vol Cls adjCls
01-11-06 42.11 42.11 41.18 232,500 41.30 33.24
01-11-05 41.00 42.39 41.00 136,900 42.10 33.88
01-11-02 40.35 41.00 40.28 104,000 40.49 32.58
01-11-01 40.40 40.45 39.50 224,800 40.30 32.43
01-10-31 39.52 40.22 39.50 87,800 39.92 32.13
01-10-30 40.27 40.27 39.25 113,600 39.62 31.88
01-10-29 41.00 41.00 40.50 137,500 40.52 32.61
01-10-26 40.35 41.14 40.34 154,200 41.06 33.04
01-10-25 41.10 41.10 40.00 349,300 40.29 32.42
Date Open High Low Vol Cls adjCls
01-10-24 40.66 41.20 39.80 622,000 41.10 33.08
01-10-23 43.05 43.15 40.60 565,700 40.61 32.68
01-10-22 42.76 43.40 42.65 155,700 43.35 34.89
01-10-19 42.40 42.79 42.13 193,200 42.75 34.40
01-10-18 42.45 42.45 41.96 149,900 42.15 33.92
01-10-17 43.10 43.30 42.45 242,500 42.49 34.19
01-10-16 42.05 42.60 41.65 329,500 42.44 34.15
01-10-15 41.42 41.90 40.50 299,200 41.55 33.44
01-10-12 41.72 42.08 41.22 297,300 42.04 33.83
Date Open High Low Vol Cls adjCls
01-10-11 40.65 41.73 40.45 323,100 41.73 33.58
01-10-10 39.05 40.25 38.93 144,100 40.15 32.31
01-10-09 38.87 39.62 38.85 91,100 39.17 31.52
01-10-08 40.20 40.26 38.83 116,200 38.87 31.28
01-10-05 40.50 40.50 40.04 207,000 40.20 32.35
01-10-04 39.75 41.06 39.69 186,700 40.55 32.63
01-10-03 38.00 39.70 37.90 193,600 39.50 31.79
01-10-02 38.35 38.99 38.20 128,300 38.48 30.97
01-10-01 39.15 39.15 38.00 100,800 38.22 30.76
Date Open High Low Vol Cls adjCls
01-09-28 38.15 40.00 38.05 194,900 39.11 31.47
01-09-27 37.05 38.15 36.40 449,500 38.15 30.70
01-09-26 37.35 37.48 36.60 325,900 37.00 29.78
01-09-25 37.20 37.75 36.99 137,200 37.10 29.86
01-09-24 36.50 37.75 36.30 368,500 37.20 29.94
01-09-21 36.00 36.23 34.75 758,000 36.00 28.97
01-09-20 39.52 39.52 36.80 421,000 36.95 29.74
01-09-19 39.55 39.66 39.24 519,900 39.51 31.80
01-09-18 39.00 39.75 38.70 403,100 39.60 31.87
Date Open High Low Vol Cls adjCls
01-09-17 42.00 42.35 39.00 321,500 39.00 31.39
01-09-10 40.75 41.13 40.35 279,200 41.03 33.02
01-09-07 41.90 41.90 40.75 418,400 41.00 32.99
01-09-06 41.33 42.60 41.30 700,700 42.24 33.99
01-09-05 39.70 41.43 39.70 291,400 41.33 33.26
01-09-04 39.50 39.95 39.00 260,100 39.79 32.02
01-08-31 40.20 40.23 39.35 366,600 39.50 31.79
01-08-30 39.50 40.42 39.50 504,200 40.20 32.35
01-08-29 40.00 40.33 38.80 256,800 39.47 31.76
Date Open High Low Vol Cls adjCls
01-08-28 40.50 40.92 39.00 317,500 39.89 31.99
01-08-27 41.45 41.45 40.10 276,600 40.50 32.48
01-08-24 40.67 41.95 40.12 502,300 41.47 33.26
01-08-23 40.90 41.11 40.66 173,400 40.67 32.61
01-08-22 41.65 41.65 40.90 283,000 40.93 32.82
01-08-21 41.92 41.98 41.25 190,200 41.43 33.22
01-08-20 42.70 42.70 41.35 395,200 41.92 33.62
01-08-17 43.20 43.20 42.50 96,500 42.89 34.39
01-08-16 43.40 43.71 43.31 368,100 43.58 34.95
Date Open High Low Vol Cls adjCls
01-08-15 44.02 44.02 43.00 152,600 43.33 34.75
01-08-14 43.60 44.22 43.55 89,100 44.03 35.31
01-08-13 43.72 44.00 42.85 187,100 43.35 34.76
01-08-10 43.25 44.33 42.91 81,300 43.71 35.05
01-08-09 43.45 43.45 42.76 115,000 43.00 34.48
01-08-08 43.15 44.00 42.75 230,700 43.20 34.64
01-08-07 42.57 43.00 42.45 168,900 43.00 34.48
01-08-06 44.05 44.05 41.50 288,900 42.56 34.13
01-08-03 43.88 44.21 43.77 81,500 44.10 35.36
Date Open High Low Vol Cls adjCls
01-08-02 43.80 44.15 43.66 205,000 44.00 35.28
01-08-01 44.33 44.45 43.78 185,000 44.02 35.30
01-07-31 43.23 44.24 43.22 302,300 44.08 35.35
01-07-30 42.95 43.10 42.81 221,400 42.98 34.47
01-07-27 42.65 43.25 42.50 301,700 42.90 34.40
01-07-26 42.35 42.70 41.40 336,200 42.41 34.01
01-07-25 42.50 43.00 42.02 275,000 42.25 33.88
01-07-24 45.05 45.05 42.89 238,100 43.00 34.48
01-07-23 46.10 46.76 45.30 204,500 45.30 36.33
Date Open High Low Vol Cls adjCls
01-07-20 46.00 46.46 45.53 118,700 46.20 37.05
01-07-19 46.00 47.25 45.97 144,400 45.98 36.87
01-07-18 45.35 45.74 45.01 316,700 45.35 36.37
01-07-17 46.20 46.45 45.00 444,800 45.60 36.57
01-07-16 48.20 48.40 45.85 643,100 46.10 36.97
01-07-13 49.90 49.90 49.20 130,600 49.30 39.53
01-07-12 49.56 50.23 49.22 91,000 49.90 40.02
01-07-11 49.27 49.75 48.57 304,600 49.31 39.54
01-07-10 47.97 49.75 47.97 204,200 49.27 39.51
Date Open High Low Vol Cls adjCls
01-07-09 49.05 49.15 47.57 139,500 47.87 38.39
01-07-06 49.90 49.90 48.75 88,300 49.21 39.46
01-07-05 50.00 50.39 49.94 205,100 50.08 40.16
01-07-03 49.36 50.00 49.36 115,000 49.85 39.98
01-07-02 49.39 49.53 48.99 271,800 49.36 39.58
01-06-29 47.55 49.50 47.50 255,500 49.49 39.69
01-06-28 47.25 47.78 47.25 93,400 47.63 38.20
01-06-27 47.02 47.40 46.83 187,500 47.02 37.71
01-06-26 46.57 47.54 46.50 235,300 47.01 37.70
Date Open High Low Vol Cls adjCls
01-06-25 47.47 47.60 46.79 150,900 46.82 37.55
01-06-22 48.06 48.60 47.01 105,000 47.72 38.27
01-06-21 48.00 48.43 47.64 94,300 48.06 38.54
01-06-20 46.50 48.55 46.50 140,400 48.00 38.49
01-06-19 46.52 46.80 45.85 220,800 46.46 37.26
01-06-18 46.82 47.37 46.20 198,300 46.51 37.30
01-06-15 46.80 46.89 44.86 336,800 46.82 37.55
01-06-14 48.50 48.90 47.30 230,800 47.45 38.05
01-06-13 48.40 49.15 48.35 232,000 48.40 38.81
Date Open High Low Vol Cls adjCls
01-06-12 47.75 48.45 47.60 188,600 48.41 38.82
01-06-11 47.70 48.17 47.45 267,600 47.75 38.29
01-06-08 47.77 48.21 47.75 68,500 47.90 38.41
01-06-07 47.90 48.05 47.60 152,800 47.76 38.30
01-06-06 48.42 48.47 47.41 202,200 48.12 38.59
01-06-05 48.35 48.87 47.85 195,800 48.41 38.82
01-06-04 48.95 49.10 47.62 422,200 48.10 38.57
01-06-01 48.84 49.20 48.06 196,700 48.55 38.93
01-05-31 49.50 50.00 49.00 94,600 49.37 39.59
Date Open High Low Vol Cls adjCls
01-05-30 48.70 50.10 48.70 398,800 49.50 39.70
01-05-29 49.15 49.50 48.51 493,000 48.80 39.02
01-05-25 49.40 49.80 49.20 60,200 49.20 39.34
01-05-24 49.65 50.01 49.15 79,900 49.28 39.41
01-05-23 51.28 51.34 49.28 287,300 49.40 39.50
01-05-22 50.93 51.60 50.90 298,800 51.27 41.00
01-05-21 50.70 50.93 50.49 235,900 50.93 40.72
01-05-18 50.83 50.83 50.45 252,100 50.70 40.54
01-05-17 50.12 51.25 50.10 352,000 50.83 40.64
Date Open High Low Vol Cls adjCls
01-05-16 49.75 50.25 49.38 346,800 50.12 40.08
01-05-15 49.50 49.80 49.27 169,000 49.80 39.82
01-05-14 49.30 49.76 49.16 335,800 49.61 39.67
01-05-11 49.10 49.20 48.95 226,400 49.16 39.31
01-05-10 48.10 49.91 48.10 562,300 49.25 39.38
01-05-09 47.90 48.25 47.88 298,900 48.01 38.39
01-05-08 48.00 48.14 47.80 619,500 48.00 38.38
01-05-07 48.25 49.68 47.76 456,000 47.81 38.23
01-05-04 45.94 46.60 45.90 306,400 46.40 37.10
Date Open High Low Vol Cls adjCls
01-05-03 45.75 46.35 45.25 278,100 46.19 36.93
01-05-02 45.35 46.10 45.35 237,700 45.96 36.75
01-05-01 45.97 46.05 45.35 79,500 45.35 36.26
01-04-30 45.85 46.30 45.85 271,200 45.97 36.76
01-04-27 46.25 46.83 45.45 145,200 46.10 36.86
01-04-26 44.50 46.88 44.50 205,600 46.35 37.06
01-04-25 44.10 45.75 44.00 136,100 44.84 35.85
01-04-24 43.36 44.35 43.30 176,500 44.27 35.40
01-04-23 43.44 43.45 43.00 119,100 43.36 34.67
Date Open High Low Vol Cls adjCls
01-04-20 44.15 44.20 43.53 76,400 43.94 35.14
01-04-19 44.30 44.90 44.01 89,600 44.40 35.50
01-04-18 43.10 44.43 42.75 194,400 44.30 35.42
01-04-17 43.30 44.00 42.30 486,500 43.25 34.58
01-04-16 43.71 43.71 43.04 232,900 43.45 34.74
01-04-12 43.75 44.24 43.30 68,900 43.71 34.95
01-04-11 45.35 45.50 43.80 310,000 43.95 35.14
01-04-10 43.10 45.73 43.10 395,000 45.35 36.26
01-04-09 42.27 43.65 42.21 99,900 43.10 34.46
Date Open High Low Vol Cls adjCls
01-04-06 42.95 42.95 41.95 77,300 42.02 33.60
01-04-05 42.66 43.63 42.50 117,300 42.95 34.34
01-04-04 41.40 42.76 41.40 130,600 42.66 34.11
01-04-03 41.75 42.05 41.50 155,900 41.58 33.25
01-04-02 42.80 43.67 42.30 136,400 42.35 33.86
01-03-30 41.90 43.40 41.70 160,300 42.70 34.14
01-03-29 41.88 42.45 41.40 111,700 41.65 33.30
01-03-28 42.01 42.15 41.54 120,700 41.88 33.49
01-03-27 42.65 42.65 41.80 161,100 42.00 33.58
Date Open High Low Vol Cls adjCls
01-03-26 42.19 43.00 42.19 211,600 42.62 34.08
01-03-23 41.70 42.15 41.37 211,100 41.94 33.54
01-03-22 43.50 43.80 41.00 175,700 41.60 33.26
01-03-21 44.75 44.75 43.28 113,500 43.52 34.80
01-03-20 44.65 45.50 44.25 180,400 45.00 35.98
01-03-19 43.53 44.70 43.50 124,900 44.66 35.71
01-03-16 44.75 44.76 43.30 130,300 43.37 34.68
01-03-15 44.50 45.00 44.24 104,700 45.00 35.98
01-03-14 45.00 45.40 44.50 154,800 44.70 35.74
Date Open High Low Vol Cls adjCls
01-03-13 46.60 46.61 45.45 153,300 45.89 36.69
01-03-12 46.45 47.00 46.00 122,900 46.60 37.26
01-03-09 47.10 47.30 46.69 59,400 46.70 37.34
01-03-08 47.00 47.30 46.71 138,800 47.10 37.66
01-03-07 47.25 47.26 46.45 191,300 46.99 37.57
01-03-06 46.91 47.45 46.78 185,000 47.32 37.84
01-03-05 47.00 47.00 46.56 148,800 46.90 37.50
01-03-02 45.75 46.92 45.75 175,500 46.90 37.50
01-03-01 45.90 46.00 45.18 95,200 45.60 36.46
Date Open High Low Vol Cls adjCls
01-02-28 46.87 46.98 45.44 154,800 45.95 36.74
01-02-27 46.61 46.90 46.49 127,000 46.62 37.28
01-02-26 44.81 47.40 44.81 393,800 47.00 37.47
01-02-23 44.55 44.89 44.07 95,500 44.81 35.72
01-02-22 44.87 45.46 44.15 117,100 44.70 35.64
01-02-21 45.60 45.70 44.70 84,300 44.87 35.77
01-02-20 45.50 45.98 45.49 99,200 45.76 36.48
01-02-16 44.95 45.30 44.80 285,500 45.13 35.98
01-02-15 44.11 45.00 44.10 86,700 44.95 35.84
Date Open High Low Vol Cls adjCls
01-02-14 44.80 45.00 43.00 151,700 44.11 35.17
01-02-13 44.00 45.10 43.90 182,300 44.55 35.52
01-02-12 43.50 43.95 43.37 44,900 43.88 34.98
01-02-09 43.39 43.95 43.20 74,700 43.46 34.65
01-02-08 43.74 43.77 43.20 131,900 43.39 34.59
01-02-07 43.71 43.95 43.50 111,800 43.74 34.87
01-02-06 43.60 43.80 43.20 106,200 43.62 34.78
01-02-05 42.27 43.30 42.27 77,100 43.03 34.31
01-02-02 42.05 42.35 42.01 144,600 42.02 33.50
Date Open High Low Vol Cls adjCls
01-02-01 42.40 42.55 42.01 107,700 42.15 33.60
01-01-31 42.01 42.80 42.01 128,800 42.37 33.78
01-01-30 41.00 42.20 40.90 191,800 42.00 33.48
01-01-29 41.02 41.92 41.02 114,700 41.13 32.79
01-01-26 41.06 41.15 40.83 121,800 41.02 32.70
01-01-25 40.02 41.60 40.02 138,600 41.05 32.73
01-01-24 39.00 40.32 39.00 101,700 40.00 31.89
01-01-23 38.50 39.00 38.00 137,000 39.00 31.09
01-01-22 39.45 39.65 38.46 99,700 38.50 30.69
Date Open High Low Vol Cls adjCls
01-01-19 40.71 40.87 39.30 152,900 39.45 31.45
01-01-18 41.66 41.85 40.45 56,500 40.46 32.26
01-01-17 41.17 41.85 41.00 61,900 41.41 33.01
01-01-16 40.50 42.14 40.50 133,400 41.42 33.02
01-01-12 40.55 40.85 39.99 82,600 40.75 32.49
01-01-11 40.60 40.90 39.89 203,300 40.51 32.30
01-01-10 38.50 40.90 38.50 595,900 40.75 32.49
01-01-09 42.50 42.70 42.30 81,300 42.38 33.79
01-01-08 43.05 44.46 42.25 161,500 42.47 33.86
Date Open High Low Vol Cls adjCls
01-01-05 44.75 44.75 42.90 267,600 43.30 34.52
01-01-04 43.22 43.58 42.85 104,100 43.29 34.51
01-01-03 40.70 43.34 40.70 89,800 43.22 34.46
01-01-02 42.30 42.34 40.40 99,500 40.76 32.50
00-12-29 42.00 43.14 42.00 131,100 42.30 33.72
00-12-28 41.75 42.54 41.60 76,900 42.01 33.49
00-12-27 41.50 41.75 41.40 142,200 41.75 33.28
00-12-26 41.00 41.39 40.50 144,500 41.25 32.89
00-12-22 41.45 41.46 40.50 222,600 40.99 32.68
Date Open High Low Vol Cls adjCls
00-12-21 38.50 41.83 38.40 299,500 41.70 33.24
00-12-20 37.25 38.50 37.10 208,400 38.00 30.30
00-12-19 39.40 39.40 37.48 148,800 37.48 29.88
00-12-18 38.60 38.99 38.35 197,700 38.99 31.08
00-12-15 39.49 39.50 38.30 312,300 38.50 30.69
00-12-14 40.75 40.80 39.30 168,600 39.74 31.68
00-12-13 42.60 42.60 40.50 194,800 40.50 32.29
00-12-12 43.50 43.60 42.25 137,500 42.25 33.68
00-12-11 43.00 44.24 42.98 144,900 44.10 35.16
Date Open High Low Vol Cls adjCls
00-12-08 42.45 43.69 42.30 162,400 43.69 34.83
00-12-07 42.00 42.53 42.00 69,700 42.40 33.80
00-12-06 42.30 42.75 41.59 167,700 42.21 33.65
00-12-05 40.75 43.00 40.70 161,100 41.90 33.40
00-12-04 39.85 40.35 39.71 154,500 39.97 31.87
00-12-01 39.38 39.92 39.30 154,600 39.85 31.77
00-11-30 39.50 39.50 38.80 204,700 39.38 31.40
00-11-29 39.98 39.98 39.30 142,000 39.50 31.49
00-11-28 40.40 40.40 39.70 168,700 39.97 31.75
Date Open High Low Vol Cls adjCls
00-11-27 39.90 41.35 39.40 142,100 40.30 32.02
00-11-24 39.49 39.99 39.32 49,500 39.99 31.77
00-11-22 38.90 39.50 38.58 65,300 39.24 31.17
00-11-21 39.33 39.34 38.70 137,700 39.00 30.98
00-11-20 38.67 39.45 38.04 90,700 39.32 31.24
00-11-17 38.80 39.26 38.02 65,400 38.92 30.92
00-11-16 39.35 39.35 38.35 66,600 38.90 30.90
00-11-15 39.46 39.60 38.81 80,100 39.45 31.34
00-11-14 39.40 40.10 39.25 63,500 39.45 31.34
Date Open High Low Vol Cls adjCls
00-11-13 38.90 39.50 38.64 96,700 39.50 31.38
00-11-10 39.95 39.95 38.65 89,200 39.09 31.05
00-11-09 40.26 40.27 39.51 136,500 40.05 31.82
00-11-08 39.40 40.52 39.10 170,100 40.39 32.09
00-11-07 39.81 40.00 38.47 173,400 39.51 31.39
00-11-06 39.40 39.56 39.18 123,300 39.56 31.43
00-11-03 40.00 40.15 38.74 295,700 39.15 31.10
00-11-02 38.50 39.85 38.35 168,900 39.85 31.66
00-11-01 38.40 39.00 38.00 134,900 38.29 30.42
Date Open High Low Vol Cls adjCls
00-10-31 37.00 38.49 36.50 152,300 38.40 30.51
00-10-30 35.46 36.82 35.46 163,500 36.80 29.24
00-10-27 34.44 35.46 34.10 78,500 35.46 28.17
00-10-26 34.05 34.75 34.00 135,600 34.54 27.44
00-10-25 35.05 35.60 34.11 131,100 34.20 27.17
00-10-24 34.00 34.92 33.81 214,600 34.84 27.68
00-10-23 34.25 34.88 33.90 328,500 34.15 27.13
00-10-20 33.90 34.80 33.74 104,000 34.79 27.64
00-10-19 32.45 34.96 32.45 342,100 33.92 26.95
Date Open High Low Vol Cls adjCls
00-10-18 32.19 32.65 31.65 248,700 32.45 25.78
00-10-17 32.90 33.05 32.25 209,800 32.25 25.62
00-10-16 33.00 33.15 32.70 136,100 32.75 26.02
00-10-13 32.25 33.25 32.19 274,300 33.15 26.34
00-10-12 33.05 33.10 32.24 108,400 32.31 25.67
00-10-11 33.75 34.00 33.30 125,500 33.30 26.46
00-10-10 34.00 34.16 33.59 221,400 33.76 26.82
00-10-09 33.56 34.60 33.56 153,300 34.00 27.01
00-10-06 34.30 34.50 33.42 362,300 33.57 26.67
Date Open High Low Vol Cls adjCls
00-10-05 34.10 34.85 32.81 478,200 34.45 27.37
00-10-04 33.25 34.45 33.25 850,200 34.23 27.19
00-10-03 36.00 38.15 36.00 351,000 37.25 29.59
00-10-02 38.28 38.28 37.62 124,600 37.62 29.89
00-09-29 38.00 38.90 37.69 266,800 38.28 30.41
00-09-28 37.00 37.00 35.72 190,500 36.58 29.06
00-09-27 35.24 35.65 34.90 445,400 35.61 28.29
00-09-26 35.00 35.45 34.70 483,400 35.24 28.00
00-09-25 35.59 36.35 35.52 246,700 35.99 28.59
Date Open High Low Vol Cls adjCls
00-09-22 36.00 36.44 35.44 252,100 35.69 28.35
00-09-21 36.94 37.31 36.31 183,300 36.50 29.00
00-09-20 36.38 37.56 36.31 310,900 37.00 29.39
00-09-19 36.50 37.50 36.19 251,200 36.94 29.34
00-09-18 38.31 38.38 36.00 444,800 36.63 29.10
00-09-15 39.56 39.81 38.81 301,900 38.88 30.88
00-09-14 39.50 39.94 39.25 198,000 39.69 31.53
00-09-13 39.38 40.13 39.25 294,100 39.50 31.38
00-09-12 39.75 39.88 39.25 255,300 39.44 31.33
Date Open High Low Vol Cls adjCls
00-09-11 39.63 40.19 39.00 257,300 40.00 31.78
00-09-08 39.19 39.81 39.13 214,000 39.63 31.48
00-09-07 39.75 39.81 38.94 216,700 39.06 31.03
00-09-06 39.31 40.00 38.94 170,200 39.50 31.38
00-09-05 39.50 39.88 38.75 184,100 39.56 31.43
00-09-01 40.00 40.13 39.00 181,300 39.25 31.18
00-08-31 39.50 40.31 39.06 192,000 40.00 31.78
00-08-30 39.63 40.38 39.19 238,300 39.38 31.28
00-08-29 38.50 41.25 38.50 607,100 40.00 31.67
Date Open High Low Vol Cls adjCls
00-08-28 39.75 39.75 38.38 326,000 38.50 30.48
00-08-25 39.13 40.75 38.88 406,800 40.00 31.67
00-08-24 40.75 41.13 37.63 1,676,600 39.00 30.87
00-08-23 43.50 43.50 42.00 329,100 42.31 33.50
00-08-22 44.50 44.69 43.50 94,200 43.50 34.44
00-08-21 45.19 45.38 44.25 145,400 44.31 35.08
00-08-18 45.94 46.31 45.13 84,300 45.31 35.87
00-08-17 45.75 46.19 45.63 63,100 45.94 36.37
00-08-16 45.31 46.50 45.31 71,200 46.00 36.42
Date Open High Low Vol Cls adjCls
00-08-15 45.94 45.94 45.00 97,600 45.06 35.67
00-08-14 46.81 47.19 45.31 89,200 46.06 36.47
00-08-11 44.88 46.94 44.38 133,900 46.94 37.16
00-08-10 44.75 45.88 44.69 91,800 45.13 35.72
00-08-09 46.00 46.00 44.31 75,800 44.50 35.23
00-08-08 46.06 47.00 45.63 136,600 45.94 36.37
00-08-07 44.56 46.75 44.56 248,000 46.31 36.66
00-08-04 43.94 44.81 43.81 71,800 44.56 35.28
00-08-03 43.25 44.19 43.13 115,600 43.69 34.59
Date Open High Low Vol Cls adjCls
00-08-02 43.19 43.38 42.75 153,500 43.00 34.04
00-08-01 42.06 43.63 42.06 138,100 43.31 34.29
00-07-31 41.94 42.38 41.94 133,100 42.19 33.40
00-07-28 42.50 42.50 41.50 85,000 41.94 33.20
00-07-27 42.44 43.19 42.44 353,400 42.50 33.65
00-07-26 42.25 42.75 41.94 394,700 42.44 33.60
00-07-25 42.25 42.63 41.88 789,900 42.38 33.55
00-07-24 42.13 42.75 41.94 324,000 42.00 33.25
00-07-21 42.00 42.50 41.50 215,200 42.13 33.35
Date Open High Low Vol Cls adjCls
00-07-20 42.50 42.56 42.06 319,100 42.38 33.55
00-07-19 43.88 43.88 42.31 272,300 42.50 33.65
00-07-18 44.00 44.19 43.13 471,000 43.75 34.64
00-07-17 44.13 44.25 43.94 173,600 44.19 34.98
00-07-14 44.75 45.13 43.75 323,400 44.06 34.88
00-07-13 43.63 45.06 43.63 216,200 44.50 35.23
00-07-12 43.75 44.38 43.06 163,600 43.63 34.54
00-07-11 42.31 43.94 42.13 186,100 43.88 34.73
00-07-10 42.00 42.38 41.81 119,300 42.06 33.30
Date Open High Low Vol Cls adjCls
00-07-07 42.31 42.63 41.94 154,100 41.94 33.20
00-07-06 42.19 42.44 41.63 174,500 42.44 33.60
00-07-05 40.75 42.31 40.31 135,900 42.31 33.50
00-07-03 40.50 41.75 40.38 46,000 41.63 32.95
00-06-30 40.88 41.88 40.31 211,600 40.45 32.03
00-06-29 41.44 42.06 40.81 206,500 40.88 32.36
00-06-28 41.50 41.88 40.44 121,500 41.19 32.61
00-06-27 41.31 43.00 40.94 212,200 41.50 32.85
00-06-26 43.25 43.25 40.75 197,200 41.06 32.51
Date Open High Low Vol Cls adjCls
00-06-23 43.25 43.56 41.56 128,500 41.94 33.20
00-06-22 43.25 43.75 43.00 290,400 43.25 34.24
00-06-21 43.13 43.94 43.13 458,300 43.38 34.34
00-06-20 41.75 43.75 41.44 320,900 43.19 34.19
00-06-19 42.63 42.63 41.38 307,800 41.75 33.05
00-06-16 43.63 44.06 42.38 402,700 42.88 33.94
00-06-15 45.88 45.88 43.56 337,900 43.94 34.78
00-06-14 47.25 47.25 45.69 171,500 45.81 36.27
00-06-13 47.00 48.06 47.00 203,000 47.25 37.41
Date Open High Low Vol Cls adjCls
00-06-12 49.50 49.56 46.25 139,700 46.75 37.01
00-06-09 49.44 49.75 49.38 151,500 49.63 39.29
00-06-08 49.19 49.75 48.94 186,400 49.19 38.94
00-06-07 49.56 49.88 49.06 119,800 49.44 39.14
00-06-06 49.31 50.06 48.69 177,600 49.69 39.34
00-06-05 49.94 50.50 48.38 168,200 49.44 39.14
00-06-02 49.19 50.75 49.19 312,400 49.88 39.48
00-06-01 49.13 49.19 48.13 148,400 49.19 38.94
00-05-31 49.00 49.44 48.88 180,700 48.94 38.74
Date Open High Low Vol Cls adjCls
00-05-30 49.19 50.69 48.50 156,900 48.50 38.40
00-05-26 51.25 51.25 48.38 116,800 49.13 38.79
00-05-25 52.75 52.88 50.63 138,100 51.13 40.37
00-05-24 51.38 51.44 50.25 120,200 51.38 40.56
00-05-23 52.00 52.00 50.94 126,000 51.50 40.66
00-05-22 51.25 53.06 51.25 112,200 52.25 41.26
00-05-19 52.19 52.19 50.13 122,400 50.81 40.12
00-05-18 53.38 53.50 51.25 123,500 52.06 41.11
00-05-17 53.81 53.81 52.06 154,200 53.69 42.39
Date Open High Low Vol Cls adjCls
00-05-16 53.69 54.44 53.63 121,100 53.81 42.49
00-05-15 53.31 54.44 52.94 150,200 53.44 42.19
00-05-12 53.75 54.94 53.19 125,800 53.44 42.19
00-05-11 53.50 54.31 53.38 137,200 53.75 42.44
00-05-10 53.56 54.00 52.94 239,800 53.25 42.04
00-05-09 53.06 53.81 53.06 91,800 53.81 42.49
00-05-08 52.75 53.44 52.38 116,900 53.06 41.90
00-05-05 52.63 52.94 51.69 175,500 52.50 41.45
00-05-04 51.75 52.75 51.38 106,800 52.38 41.35
Date Open High Low Vol Cls adjCls
00-05-03 52.31 52.31 50.88 97,000 51.63 40.76
00-05-02 52.88 53.50 51.13 214,600 52.56 41.50
00-05-01 53.00 54.88 53.00 164,600 54.06 42.69
00-04-28 52.38 53.38 52.38 132,100 53.00 41.85
00-04-27 52.94 52.94 51.69 104,400 52.13 41.16
00-04-26 54.50 54.75 52.50 161,200 52.69 41.60
00-04-25 52.69 55.25 52.06 256,300 54.25 42.83
00-04-24 53.31 53.31 52.06 230,500 52.63 41.55
00-04-20 53.69 55.00 51.63 262,700 53.00 41.85
Date Open High Low Vol Cls adjCls
00-04-19 50.06 54.19 50.00 272,700 54.00 42.64
00-04-18 47.44 50.75 46.63 307,000 50.06 39.53
00-04-17 47.06 48.13 46.31 203,300 47.44 37.46
00-04-14 48.25 48.44 46.44 149,200 47.00 37.11
00-04-13 48.50 48.88 48.38 102,300 48.44 38.24
00-04-12 47.88 49.63 47.88 328,300 48.44 38.24
00-04-11 46.00 48.25 45.56 148,400 47.94 37.85
00-04-10 45.38 47.44 45.25 216,900 46.00 36.32
00-04-07 45.44 45.75 45.06 136,300 45.38 35.83
Date Open High Low Vol Cls adjCls
00-04-06 45.88 46.06 44.38 199,400 45.69 36.07
00-04-05 44.38 46.75 44.38 145,300 46.06 36.37
00-04-04 47.00 47.13 44.25 157,800 45.00 35.53
00-04-03 47.50 48.00 46.44 203,600 46.75 36.91
00-03-31 45.38 47.50 45.38 240,300 47.50 37.50
00-03-30 45.19 46.81 44.63 202,200 45.00 35.53
00-03-29 44.88 45.50 43.88 235,300 45.06 35.58
00-03-28 45.63 46.44 44.88 135,300 45.38 35.83
00-03-27 45.31 46.63 44.94 137,800 45.50 35.93
Date Open High Low Vol Cls adjCls
00-03-24 46.56 47.13 44.81 206,400 45.56 35.97
00-03-23 45.75 47.44 45.63 298,900 46.63 36.81
00-03-22 46.38 46.50 45.00 193,200 45.25 35.73
00-03-21 47.25 47.63 46.00 179,500 46.00 36.32
00-03-20 45.81 48.50 45.81 216,700 47.00 37.11
00-03-17 47.00 47.38 44.94 200,700 45.69 36.07
00-03-16 42.94 49.13 42.94 463,800 47.56 37.55
00-03-15 37.69 43.50 37.69 246,200 42.69 33.70
00-03-14 38.88 39.19 37.00 153,400 37.69 29.76
Date Open High Low Vol Cls adjCls
00-03-13 39.50 40.13 38.94 87,800 39.31 31.04
00-03-10 38.56 40.25 38.56 70,900 39.75 31.39
00-03-09 38.56 39.06 38.13 128,000 38.69 30.55
00-03-08 37.13 39.13 37.13 156,400 38.56 30.45
00-03-07 37.13 37.31 36.50 107,400 37.13 29.31
00-03-06 37.44 37.50 37.06 84,100 37.06 29.26
00-03-03 37.00 37.69 36.88 363,200 37.44 29.56
00-03-02 37.50 38.44 36.69 257,200 36.81 29.07
00-03-01 35.56 37.00 35.56 160,200 36.63 28.92
Date Open High Low Vol Cls adjCls
00-02-29 36.63 37.75 35.50 273,200 35.50 28.03
00-02-28 36.25 36.88 35.81 122,800 36.75 29.02
00-02-25 36.56 37.75 36.19 157,200 36.69 28.86
00-02-24 37.94 37.94 35.88 590,900 36.56 28.77
00-02-23 38.44 38.44 37.50 222,000 38.00 29.90
00-02-22 38.69 38.69 38.00 184,300 38.56 30.34
00-02-18 39.56 39.75 38.38 102,800 38.63 30.39
00-02-17 39.38 40.00 39.13 138,700 39.81 31.32
00-02-16 39.75 40.63 39.31 121,200 39.50 31.08
Date Open High Low Vol Cls adjCls
00-02-15 39.13 40.25 38.69 175,400 39.50 31.08
00-02-14 39.38 39.56 38.31 141,400 39.00 30.68
00-02-11 40.13 40.38 39.38 97,000 39.63 31.18
00-02-10 41.00 41.00 39.50 159,300 40.00 31.47
00-02-09 42.50 42.50 40.88 120,000 41.00 32.26
00-02-08 43.56 43.75 42.00 134,900 42.00 33.04
00-02-07 43.56 43.75 43.00 70,900 43.38 34.13
00-02-04 44.19 44.75 43.00 168,800 43.81 34.47
00-02-03 43.38 44.50 43.13 191,100 44.38 34.91
Date Open High Low Vol Cls adjCls
00-02-02 42.31 43.50 42.31 191,600 43.38 34.13
00-02-01 42.13 42.63 41.81 190,500 42.13 33.14
00-01-31 43.88 43.88 41.69 153,800 42.00 33.04
00-01-28 43.81 44.69 42.75 261,000 44.00 34.62
00-01-27 43.31 44.06 42.31 189,100 43.75 34.42
00-01-26 43.19 44.56 42.38 265,600 43.25 34.03
00-01-25 43.75 44.31 42.63 128,600 42.94 33.78
00-01-24 44.25 44.94 43.25 125,700 44.88 35.31
00-01-21 44.63 44.94 43.63 74,500 43.88 34.52
Date Open High Low Vol Cls adjCls
00-01-20 46.38 46.38 44.06 174,600 44.25 34.81
00-01-19 46.94 47.19 45.81 117,800 46.38 36.49
00-01-18 47.06 47.94 45.75 194,200 46.69 36.73
00-01-14 49.44 50.00 46.50 172,100 47.19 37.13
00-01-13 47.75 49.63 47.75 363,300 49.38 38.85
00-01-12 45.88 47.75 45.88 337,100 47.44 37.32
00-01-11 46.56 47.38 45.25 188,100 45.88 36.09
00-01-10 47.50 48.06 46.19 238,800 46.31 36.44
00-01-07 44.88 48.38 44.44 464,500 47.00 36.98
Date Open High Low Vol Cls adjCls
00-01-06 42.06 45.38 41.63 481,300 45.13 35.50
00-01-05 39.94 42.50 39.94 429,900 42.00 33.04
00-01-04 40.25 40.50 39.25 145,100 39.94 31.42
00-01-03 41.13 41.31 40.25 147,600 40.50 31.86
99-12-31 40.50 41.31 40.50 102,600 41.00 32.26
99-12-30 41.50 42.63 41.50 110,200 41.50 32.65
99-12-29 41.31 42.19 40.94 208,800 41.25 32.45
99-12-28 40.50 41.75 40.31 163,100 41.50 32.65
99-12-27 40.75 40.88 39.50 284,800 40.50 31.86
Date Open High Low Vol Cls adjCls
99-12-23 40.75 41.44 40.50 152,200 41.31 32.50
99-12-22 40.63 41.63 39.94 307,300 41.00 32.26
99-12-21 39.00 42.25 38.88 659,200 40.56 31.91
99-12-20 38.81 39.50 38.19 378,300 39.06 30.73
99-12-17 38.00 38.56 37.94 237,400 38.56 30.34
99-12-16 37.81 38.50 37.81 761,300 38.06 29.95
99-12-15 37.13 38.19 37.13 247,100 38.06 29.95
99-12-14 37.00 37.69 36.69 157,600 37.25 29.31
99-12-13 36.00 37.38 35.94 213,500 37.19 29.26
Date Open High Low Vol Cls adjCls
99-12-10 36.06 36.50 35.38 162,700 36.00 28.32
99-12-09 36.19 36.44 35.38 166,900 36.00 28.32
99-12-08 37.31 37.50 36.00 203,700 36.00 28.32
99-12-07 37.31 37.81 37.31 109,000 37.56 29.55
99-12-06 37.94 38.00 37.25 236,000 37.38 29.41
99-12-03 37.88 38.44 37.00 196,200 37.94 29.85
99-12-02 37.25 38.56 37.25 134,200 37.63 29.60
99-12-01 37.81 37.81 36.88 296,500 37.00 29.11
99-11-30 37.38 38.75 37.25 273,200 37.94 29.85
Date Open High Low Vol Cls adjCls
99-11-29 38.25 38.69 37.13 169,900 37.38 29.41
99-11-26 38.44 39.75 38.44 74,900 39.13 30.68
99-11-24 39.81 40.25 38.63 183,900 38.69 30.34
99-11-23 37.31 39.94 36.75 281,300 39.25 30.78
99-11-22 39.63 39.63 37.13 283,600 37.31 29.26
99-11-19 40.00 40.00 39.13 110,200 39.63 31.07
99-11-18 40.31 40.50 39.81 259,500 40.00 31.37
99-11-17 41.13 41.13 39.13 292,500 39.38 30.88
99-11-16 40.50 41.75 40.44 83,100 41.38 32.44
Date Open High Low Vol Cls adjCls
99-11-15 39.88 41.00 39.81 152,800 40.75 31.95
99-11-12 39.56 40.56 39.44 148,500 39.88 31.27
99-11-11 39.88 40.38 38.25 170,100 38.81 30.44
99-11-10 40.06 40.63 39.63 107,200 40.13 31.46
99-11-09 41.69 42.00 39.69 213,100 40.00 31.37
99-11-08 40.06 41.88 40.06 189,300 41.44 32.49
99-11-05 39.25 40.75 38.94 136,900 40.00 31.37
99-11-04 38.81 39.25 38.13 84,000 38.63 30.29
99-11-03 38.56 39.13 38.00 104,600 39.06 30.63
Date Open High Low Vol Cls adjCls
99-11-02 38.31 38.63 38.00 121,800 38.56 30.24
99-11-01 38.69 38.75 37.81 216,400 38.56 30.24
99-10-29 39.38 39.63 38.88 109,600 38.94 30.53
99-10-28 37.75 39.50 37.75 227,600 39.25 30.78
99-10-27 37.25 37.75 37.00 220,300 37.75 29.60
99-10-26 37.69 37.69 37.25 178,000 37.31 29.26
99-10-25 37.50 37.69 37.19 129,900 37.56 29.45
99-10-22 37.56 37.75 36.25 258,500 37.50 29.41
99-10-21 38.81 38.81 37.56 248,700 37.63 29.50
Date Open High Low Vol Cls adjCls
99-10-20 39.38 39.38 38.63 208,800 39.00 30.58
99-10-19 38.88 39.38 37.56 162,400 39.25 30.78
99-10-18 39.50 40.13 38.25 171,200 38.50 30.19
99-10-15 39.88 39.88 39.50 556,400 39.50 30.97
99-10-14 40.06 40.44 39.94 853,300 40.13 31.46
99-10-13 40.56 40.56 39.94 933,900 40.19 31.51
99-10-12 41.13 41.25 40.63 151,200 40.81 32.00
99-10-11 40.38 41.25 40.38 391,200 41.25 32.35
99-10-08 40.50 40.75 40.13 337,700 40.50 31.76
Date Open High Low Vol Cls adjCls
99-10-07 40.50 40.75 40.44 230,700 40.75 31.95
99-10-06 40.50 40.75 40.38 148,900 40.50 31.76
99-10-05 40.25 40.44 39.38 235,900 39.88 31.27
99-10-04 39.75 40.25 39.75 83,900 40.25 31.56
99-10-01 39.88 40.69 39.88 186,600 39.88 31.27
99-09-30 40.31 40.63 39.88 331,700 39.94 31.32
99-09-29 40.00 40.38 39.94 312,500 40.31 31.61
99-09-28 40.00 40.19 39.50 397,800 40.06 31.42
99-09-27 39.63 40.38 39.63 377,400 40.13 31.46
Date Open High Low Vol Cls adjCls
99-09-24 39.63 39.94 39.31 291,300 39.56 31.02
99-09-23 39.13 39.81 39.00 258,000 39.63 31.07
99-09-22 39.13 39.94 38.94 404,800 39.50 30.97
99-09-21 36.63 39.25 35.25 458,200 38.44 30.14
99-09-20 36.94 37.75 36.50 350,300 37.00 29.01
99-09-17 39.13 39.63 36.44 604,700 36.88 28.92
99-09-16 39.88 39.88 39.13 108,700 39.50 30.97
99-09-15 41.75 42.00 38.88 461,800 39.81 31.22
99-09-14 40.50 41.88 40.25 232,000 41.88 32.84
Date Open High Low Vol Cls adjCls
99-09-13 40.75 40.75 40.13 199,100 40.56 31.81
99-09-10 40.94 41.06 40.19 189,600 40.75 31.95
99-09-09 40.75 41.00 40.63 493,300 40.69 31.91
99-09-08 40.75 41.00 40.31 648,900 40.63 31.86
99-09-07 41.50 42.06 39.25 527,000 40.63 31.86
99-09-03 45.25 45.25 40.25 882,000 41.50 32.54
99-09-02 42.00 45.63 41.56 616,900 45.00 35.29
99-09-01 45.75 46.38 43.63 326,900 43.63 34.21
99-08-31 47.88 47.94 45.63 134,300 45.63 35.78
Date Open High Low Vol Cls adjCls
99-08-30 46.88 48.00 46.88 261,300 47.88 37.54
99-08-27 47.50 48.25 47.50 199,100 47.88 37.44
99-08-26 47.56 49.13 47.56 395,100 47.75 37.34
99-08-25 47.25 48.38 46.50 296,600 47.31 37.00
99-08-24 47.88 47.88 45.94 397,300 46.50 36.36
99-08-23 48.50 48.69 47.75 122,700 48.00 37.54
99-08-20 48.25 48.50 48.13 101,400 48.25 37.73
99-08-19 49.06 49.06 47.50 182,500 48.00 37.54
99-08-18 49.25 49.38 48.06 194,300 49.31 38.56
Date Open High Low Vol Cls adjCls
99-08-17 49.44 50.44 48.63 127,900 49.19 38.47
99-08-16 49.13 49.69 48.94 162,100 49.19 38.47
99-08-13 49.88 49.88 49.00 191,600 49.31 38.56
99-08-12 49.88 50.38 49.63 111,300 49.81 38.95
99-08-11 49.63 50.63 49.56 88,000 50.00 39.10
99-08-10 51.31 51.31 49.00 120,000 49.50 38.71
99-08-09 50.13 52.56 50.13 154,100 51.31 40.13
99-08-06 50.38 51.63 49.88 267,900 50.06 39.15
99-08-05 52.50 52.69 51.50 94,900 51.63 40.37
Date Open High Low Vol Cls adjCls
99-08-04 52.63 54.50 52.44 175,400 52.44 41.01
99-08-03 53.88 53.94 52.06 92,700 52.38 40.96
99-08-02 54.69 55.19 53.88 28,800 54.25 42.43
99-07-30 54.63 54.75 54.44 52,400 54.44 42.57
99-07-29 56.00 56.00 54.56 49,800 54.63 42.72
99-07-28 56.19 56.19 54.88 133,200 55.75 43.60
99-07-27 55.69 56.69 55.69 58,500 56.44 44.14
99-07-26 56.25 56.50 55.44 75,800 55.44 43.35
99-07-23 57.00 57.25 56.25 53,800 56.63 44.28
Date Open High Low Vol Cls adjCls
99-07-22 57.25 57.25 55.50 74,000 57.00 44.58
99-07-21 56.75 57.25 55.56 130,100 57.25 44.77
99-07-20 57.38 57.38 55.56 187,700 56.63 44.28
99-07-19 56.13 57.19 56.00 66,500 57.19 44.72
99-07-16 56.75 56.75 55.75 98,800 55.94 43.74
99-07-15 56.38 56.88 55.31 167,600 56.88 44.48
99-07-14 56.56 56.75 56.06 160,200 56.38 44.09
99-07-13 56.75 57.56 56.50 153,500 56.50 44.18
99-07-12 59.00 59.56 56.63 156,100 56.63 44.28
Date Open High Low Vol Cls adjCls
99-07-09 58.88 59.56 58.63 33,500 59.44 46.48
99-07-08 58.63 59.75 58.50 71,900 59.00 46.14
99-07-07 58.56 59.13 58.38 43,900 58.63 45.85
99-07-06 60.00 60.00 58.50 63,200 58.56 45.80
99-07-02 59.50 60.38 59.44 73,700 59.75 46.73
99-07-01 59.25 60.00 58.88 111,600 59.75 46.73
99-06-30 58.56 59.50 57.44 154,600 59.00 46.14
99-06-29 58.50 58.63 57.00 120,000 58.31 45.60
99-06-28 56.13 58.56 56.13 70,500 58.06 45.41
Date Open High Low Vol Cls adjCls
99-06-25 56.88 57.25 55.88 97,000 55.88 43.70
99-06-24 58.31 58.31 56.63 89,900 57.00 44.58
99-06-23 55.81 58.88 55.75 210,500 58.56 45.80
99-06-22 55.81 56.44 55.75 97,100 55.81 43.65
99-06-21 55.75 57.00 55.25 94,700 55.56 43.45
99-06-18 55.38 55.69 55.25 190,600 55.69 43.55
99-06-17 55.50 55.50 54.88 152,600 55.31 43.26
99-06-16 56.13 56.69 55.31 71,300 55.38 43.30
99-06-15 56.88 56.88 55.50 95,300 55.63 43.50
Date Open High Low Vol Cls adjCls
99-06-14 56.94 57.44 56.31 57,600 56.63 44.28
99-06-11 57.13 57.38 56.19 30,600 56.69 44.33
99-06-10 57.13 57.44 56.13 53,200 57.00 44.58
99-06-09 58.25 58.38 56.63 73,100 57.13 44.67
99-06-08 57.38 59.19 57.38 98,400 58.42 45.69
99-06-07 57.31 57.31 56.75 125,000 57.13 44.67
99-06-04 57.75 57.75 56.13 206,000 57.44 44.92
99-06-03 58.38 58.50 57.06 261,400 57.75 45.16
99-06-02 59.13 59.19 56.50 364,200 57.94 45.31
Date Open High Low Vol Cls adjCls
99-06-01 60.63 60.88 59.00 120,700 59.63 46.63
99-05-28 61.50 61.50 60.63 84,500 60.63 47.41
99-05-27 61.81 61.81 60.44 37,000 61.19 47.85
99-05-26 62.56 62.63 60.94 131,600 62.00 48.38
99-05-25 62.94 63.56 62.56 42,400 62.81 49.02
99-05-24 64.19 64.50 62.94 68,700 63.00 49.16
99-05-21 63.50 65.13 63.13 358,900 64.13 50.04
99-05-20 63.44 64.00 63.44 113,600 63.75 49.75
99-05-19 63.50 64.13 63.00 121,900 63.44 49.51
Date Open High Low Vol Cls adjCls
99-05-18 64.44 64.44 61.88 152,600 62.88 49.07
99-05-17 66.38 67.25 64.25 251,100 64.44 50.29
99-05-14 67.00 67.38 66.13 162,400 66.13 51.60
99-05-13 65.63 68.13 65.63 169,600 67.75 52.87
99-05-12 64.50 65.88 63.88 134,100 65.88 51.41
99-05-11 62.88 65.38 62.63 160,600 64.63 50.43
99-05-10 63.00 63.13 62.06 104,500 62.81 49.02
99-05-07 62.13 63.81 61.81 138,200 63.00 49.16
99-05-06 62.31 62.69 61.50 37,600 62.06 48.43
Date Open High Low Vol Cls adjCls
99-05-05 63.00 63.75 62.00 83,700 62.06 48.43
99-05-04 63.00 63.81 62.75 142,300 62.94 49.12
99-05-03 62.06 63.63 62.06 117,000 62.81 49.02
99-04-30 62.13 62.75 61.19 71,100 61.81 48.24
99-04-29 61.75 62.75 61.13 61,200 62.13 48.48
99-04-28 58.88 61.81 58.88 148,100 61.75 48.19
99-04-27 60.75 60.81 58.88 232,700 58.88 45.95
99-04-26 61.63 62.50 61.13 70,700 61.13 47.70
99-04-23 63.00 63.31 61.38 90,000 61.38 47.90
Date Open High Low Vol Cls adjCls
99-04-22 64.13 64.63 63.13 258,500 63.13 49.26
99-04-21 63.50 65.63 63.44 282,700 64.38 50.24
99-04-20 63.00 64.75 63.00 331,600 63.19 49.31
99-04-19 60.81 62.63 60.63 205,600 62.63 48.87
99-04-16 61.00 61.50 59.81 234,100 60.75 47.41
99-04-15 57.88 61.13 57.88 329,300 61.00 47.60
99-04-14 57.63 58.63 57.63 137,600 57.69 45.02
99-04-13 57.75 57.81 57.56 51,600 57.56 44.92
99-04-12 58.31 58.31 57.56 43,200 57.75 45.07
Date Open High Low Vol Cls adjCls
99-04-09 57.38 58.44 56.88 105,500 58.31 45.51
99-04-08 56.50 58.13 56.50 84,900 57.25 44.68
99-04-07 56.94 56.94 55.63 53,300 56.63 44.19
99-04-06 55.94 57.38 55.94 116,600 56.94 44.43
99-04-05 55.25 55.88 55.25 49,700 55.69 43.46
99-04-01 56.13 57.25 55.38 142,500 55.50 43.31
99-03-31 54.75 58.75 54.63 452,800 57.06 44.53
99-03-30 54.50 55.00 54.25 45,000 54.38 42.43
99-03-29 54.44 55.13 53.88 40,700 54.50 42.53
Date Open High Low Vol Cls adjCls
99-03-26 54.44 54.50 53.75 81,000 54.25 42.34
99-03-25 54.50 54.81 53.63 113,700 54.69 42.68
99-03-24 52.63 53.38 52.50 144,100 53.13 41.46
99-03-23 53.63 53.63 51.25 133,200 52.13 40.68
99-03-22 54.69 54.75 53.38 51,100 53.88 42.04
99-03-19 54.75 55.44 54.63 76,900 54.63 42.63
99-03-18 55.06 55.44 54.88 118,100 55.13 43.02
99-03-17 54.56 55.50 54.56 62,500 55.19 43.07
99-03-16 54.00 55.13 54.00 165,500 54.50 42.53
Date Open High Low Vol Cls adjCls
99-03-15 54.63 54.63 53.56 84,100 54.00 42.14
99-03-12 53.25 54.88 53.25 80,800 54.63 42.63
99-03-11 51.75 53.75 51.75 77,300 53.00 41.36
99-03-10 52.06 52.06 51.31 43,600 51.75 40.39
99-03-09 52.69 53.38 52.00 40,200 52.00 40.58
99-03-08 53.06 54.00 52.56 44,600 52.69 41.12
99-03-05 50.94 53.25 50.94 279,700 53.13 41.46
99-03-04 50.25 50.88 50.25 57,400 50.69 39.56
99-03-03 50.38 50.50 49.88 156,300 50.00 39.02
Date Open High Low Vol Cls adjCls
99-03-02 50.75 51.63 50.19 321,000 50.38 39.31
99-03-01 51.31 51.31 50.56 122,300 50.56 39.46
99-02-26 51.75 51.75 51.13 58,300 51.31 40.04
99-02-25 51.75 51.94 51.31 42,100 51.75 40.39
99-02-24 52.00 52.50 51.81 129,700 51.88 40.38
99-02-23 52.25 52.50 50.63 124,300 52.00 40.48
99-02-22 50.63 52.88 50.63 64,500 52.38 40.77
99-02-19 51.25 51.25 50.44 46,000 50.88 39.60
99-02-18 51.50 51.56 50.25 34,900 51.31 39.94
Date Open High Low Vol Cls adjCls
99-02-17 51.00 51.94 51.00 138,200 51.63 40.19
99-02-16 51.63 52.19 51.00 60,300 51.00 39.70
99-02-12 52.38 52.81 51.25 104,300 51.75 40.28
99-02-11 50.00 52.38 49.31 153,000 52.38 40.77
99-02-10 51.00 51.13 49.19 132,300 49.31 38.39
99-02-09 52.19 53.31 50.88 105,300 50.94 39.65
99-02-08 52.75 52.75 51.56 44,800 51.94 40.43
99-02-05 52.75 52.88 52.25 41,800 52.63 40.97
99-02-04 52.19 53.00 52.19 41,900 52.94 41.21
Date Open High Low Vol Cls adjCls
99-02-03 52.56 53.00 51.88 53,200 52.31 40.72
99-02-02 52.88 53.00 51.56 70,000 52.50 40.87
99-02-01 52.88 53.38 52.50 85,700 53.13 41.35
99-01-29 53.50 55.69 52.50 122,500 53.00 41.26
99-01-28 53.88 53.94 53.00 152,300 53.00 41.26
99-01-27 53.56 54.13 53.56 91,200 53.94 41.99
99-01-26 53.06 53.63 52.38 86,800 53.31 41.50
99-01-25 53.63 53.94 52.88 101,300 52.88 41.16
99-01-22 55.00 55.00 53.88 85,400 53.88 41.94
Date Open High Low Vol Cls adjCls
99-01-21 54.69 54.88 52.88 87,700 54.75 42.62
99-01-20 54.69 56.00 54.50 159,400 54.94 42.77
99-01-19 54.50 56.00 54.50 112,900 54.63 42.52
99-01-15 54.50 55.38 54.00 99,500 54.00 42.04
99-01-14 56.63 56.75 54.69 54,000 54.75 42.62
99-01-13 56.88 56.88 55.50 170,900 56.44 43.93
99-01-12 56.56 58.81 56.50 93,400 58.38 45.44
99-01-11 57.88 57.88 56.50 78,900 56.69 44.13
99-01-08 58.31 59.88 57.25 118,000 57.88 45.05
Date Open High Low Vol Cls adjCls
99-01-07 57.50 58.44 56.75 154,100 58.44 45.49
99-01-06 59.00 59.50 57.63 148,600 57.75 44.95
99-01-05 57.88 59.25 57.88 207,500 58.88 45.83
99-01-04 61.00 61.00 56.38 309,700 58.00 45.15
98-12-31 57.13 62.19 57.06 280,600 62.19 48.41
98-12-30 57.50 57.88 56.88 246,400 56.88 44.27
98-12-29 56.63 58.44 56.63 246,600 57.63 44.86
98-12-28 56.19 57.13 55.75 273,700 56.81 44.22
98-12-24 56.50 56.69 56.25 78,300 56.56 44.03
Date Open High Low Vol Cls adjCls
98-12-23 55.69 57.00 54.88 209,700 56.63 44.08
98-12-22 56.00 56.94 54.81 231,600 55.63 43.30
98-12-21 54.94 56.38 54.63 147,800 56.13 43.69
98-12-18 55.06 56.00 53.94 315,500 55.19 42.96
98-12-17 52.50 55.13 52.00 210,400 54.88 42.72
98-12-16 50.00 52.31 50.00 252,700 52.00 40.48
98-12-15 49.44 50.00 49.44 168,000 50.00 38.92
98-12-14 48.88 49.44 48.56 66,800 49.44 38.48
98-12-11 48.88 48.88 48.31 61,400 48.63 37.85
Date Open High Low Vol Cls adjCls
98-12-10 49.00 49.13 48.56 41,300 48.88 38.05
98-12-09 49.06 49.25 48.50 79,500 48.88 38.05
98-12-08 49.25 49.75 49.00 113,700 49.00 38.14
98-12-07 48.88 49.38 48.88 87,100 49.00 38.14
98-12-04 49.00 49.13 48.75 56,100 48.75 37.95
98-12-03 49.75 49.94 48.69 66,500 48.75 37.95
98-12-02 48.63 49.75 48.63 88,800 49.75 38.73
98-12-01 48.56 49.00 48.50 102,000 48.63 37.85
98-11-30 48.50 48.75 48.50 115,500 48.50 37.75
Date Open High Low Vol Cls adjCls
98-11-27 47.69 48.75 47.63 18,400 48.50 37.75
98-11-25 47.75 48.75 47.75 62,700 48.00 37.26
98-11-24 47.63 47.63 46.88 37,700 47.31 36.73
98-11-23 47.25 48.00 47.25 38,200 47.75 37.07
98-11-20 47.44 47.81 46.81 41,900 46.88 36.39
98-11-19 47.63 47.75 47.00 45,700 47.19 36.63
98-11-18 47.25 47.63 46.81 28,400 47.63 36.97
98-11-17 47.88 48.19 46.94 42,900 47.13 36.58
98-11-16 47.38 49.25 47.38 122,100 47.88 37.17
Date Open High Low Vol Cls adjCls
98-11-13 47.44 47.44 46.50 80,400 47.38 36.78
98-11-12 48.44 48.44 47.44 38,900 47.69 37.02
98-11-11 49.25 49.25 47.31 94,800 48.44 37.60
98-11-10 49.88 49.88 49.25 48,300 49.25 38.23
98-11-09 49.94 49.94 49.69 37,800 49.88 38.72
98-11-06 50.00 50.06 49.38 95,100 49.81 38.67
98-11-05 50.00 50.03 49.81 70,200 50.00 38.82
98-11-04 49.94 50.25 49.81 78,300 50.00 38.82
98-11-03 49.94 49.94 49.56 74,000 49.81 38.67
Date Open High Low Vol Cls adjCls
98-11-02 49.31 50.19 49.19 73,400 49.94 38.77
98-10-30 49.00 49.25 48.75 82,200 49.06 38.09
98-10-29 47.56 49.69 47.56 89,800 49.25 38.23
98-10-28 47.63 47.69 47.25 153,100 47.50 36.88
98-10-27 47.63 48.19 47.50 238,200 47.50 36.88
98-10-26 47.75 47.81 47.06 137,700 47.19 36.63
98-10-23 47.81 48.94 47.50 245,300 47.50 36.88
98-10-22 46.25 48.00 45.75 224,700 47.56 36.92
98-10-21 46.38 46.38 45.25 307,900 46.00 35.71
Date Open High Low Vol Cls adjCls
98-10-20 43.25 46.25 43.25 531,600 45.63 35.42
98-10-19 41.50 43.00 41.44 652,000 43.00 33.38
98-10-16 41.31 41.88 41.25 436,000 41.50 32.22
98-10-15 41.38 41.50 39.75 260,200 41.25 32.02
98-10-14 41.81 41.81 41.13 128,600 41.38 32.12
98-10-13 41.88 42.31 41.69 102,000 41.81 32.46
98-10-12 41.63 42.25 41.31 66,800 41.88 32.51