Microsoft Corporation (MSFT)

51.15
+1.115 (+2.229%)
Exchange
NMS
Day Range
50.400 - 51.300
52 Week Range
39.720 - 56.850
Open
50.680
Avg. Vol
29,520,600
Market Cap
402.02B
Short ratio
1.330
PE ratio
39.433
PEG Ratio
2.230
Earnings Share
1.297

Microsoft Corporation (MSFT) Historicals

Date Open High Low Vol Cls adjCls
16-05-23 50.60 50.68 49.98 25,999,700 50.03 50.03
16-05-20 50.48 51.22 50.40 23,692,400 50.62 50.62
16-05-19 50.47 50.62 49.82 23,842,400 50.32 50.32
16-05-18 50.48 51.14 50.30 24,907,500 50.81 50.81
16-05-17 51.72 51.73 50.36 27,803,500 50.51 50.51
16-05-16 50.80 51.96 50.75 20,032,000 51.83 51.47
16-05-13 51.44 51.90 51.04 22,592,300 51.08 50.73
16-05-12 51.20 51.81 50.92 24,102,800 51.51 51.15
16-05-11 51.13 51.78 51.00 24,039,100 51.05 50.70
Date Open High Low Vol Cls adjCls
16-05-10 50.33 51.10 50.19 22,891,000 51.02 50.67
16-05-09 50.49 50.59 50.00 17,951,600 50.07 49.72
16-05-06 49.92 50.39 49.66 24,787,300 50.39 50.04
16-05-05 49.87 50.30 49.73 25,390,700 49.94 49.59
16-05-04 49.84 50.06 49.46 24,257,600 49.87 49.52
16-05-03 50.34 50.41 49.60 26,460,200 49.78 49.43
16-05-02 50.00 50.75 49.78 33,114,500 50.61 50.26
16-04-29 49.35 50.25 49.35 48,411,700 49.87 49.52
16-04-28 50.62 50.77 49.56 43,134,800 49.90 49.55
Date Open High Low Vol Cls adjCls
16-04-27 51.48 51.50 50.55 43,369,300 50.94 50.59
16-04-26 52.26 52.35 51.09 33,532,600 51.44 51.08
16-04-25 51.78 52.13 51.63 33,226,900 52.11 51.75
16-04-22 51.91 52.43 50.77 126,834,100 51.78 51.42
16-04-21 55.80 56.23 55.42 38,909,100 55.78 55.39
16-04-20 56.29 56.50 55.49 36,195,700 55.59 55.20
16-04-19 56.63 56.77 55.68 29,596,800 56.39 56.00
16-04-18 55.49 56.59 55.21 23,786,000 56.46 56.07
16-04-15 55.30 55.92 55.11 28,793,800 55.65 55.26
Date Open High Low Vol Cls adjCls
16-04-14 55.22 55.58 55.07 20,877,100 55.36 54.98
16-04-13 55.12 55.44 54.89 20,818,000 55.35 54.97
16-04-12 54.37 54.78 53.76 24,944,300 54.65 54.27
16-04-11 54.49 55.15 54.30 21,414,200 54.31 53.93
16-04-08 54.67 55.28 54.32 22,167,200 54.42 54.04
16-04-07 54.87 54.91 54.23 19,225,100 54.46 54.08
16-04-06 54.36 55.20 54.21 21,188,700 55.12 54.74
16-04-05 55.19 55.30 54.46 19,272,300 54.56 54.18
16-04-04 55.43 55.66 55.00 18,928,800 55.43 55.04
Date Open High Low Vol Cls adjCls
16-04-01 55.05 55.61 54.57 24,399,200 55.57 55.18
16-03-31 54.95 55.59 54.86 26,360,500 55.23 54.85
16-03-30 54.93 55.64 54.90 23,008,300 55.05 54.67
16-03-29 53.66 54.86 53.45 23,924,300 54.71 54.33
16-03-28 54.21 54.29 53.33 17,025,100 53.54 53.17
16-03-24 53.84 54.33 53.73 19,950,000 54.21 53.83
16-03-23 54.11 54.24 53.74 20,129,000 53.97 53.60
16-03-22 53.61 54.25 53.46 23,124,100 54.07 53.69
16-03-21 53.25 53.93 52.93 23,925,700 53.86 53.49
Date Open High Low Vol Cls adjCls
16-03-18 54.92 54.97 53.45 67,625,500 53.49 53.12
16-03-17 54.21 55.00 54.00 28,223,900 54.66 54.28
16-03-16 53.45 54.60 53.40 31,691,700 54.35 53.97
16-03-15 52.75 53.59 52.74 21,104,800 53.59 53.22
16-03-14 52.71 53.59 52.63 24,083,600 53.17 52.80
16-03-11 53.00 53.07 52.38 32,275,700 53.07 52.70
16-03-10 52.93 52.94 51.16 38,387,800 52.05 51.69
16-03-09 51.89 52.85 51.86 28,251,600 52.84 52.47
16-03-08 50.80 52.13 50.60 33,835,100 51.65 51.29
Date Open High Low Vol Cls adjCls
16-03-07 51.56 51.80 50.58 38,407,800 51.03 50.68
16-03-04 52.40 52.45 51.71 33,034,200 52.03 51.67
16-03-03 52.97 52.97 51.78 24,427,800 52.35 51.99
16-03-02 52.41 52.96 52.16 29,289,900 52.95 52.58
16-03-01 50.97 52.59 50.92 33,024,500 52.58 52.21
16-02-29 51.35 51.65 50.66 31,654,000 50.88 50.53
16-02-26 52.60 52.68 51.10 35,975,900 51.30 50.94
16-02-25 51.73 52.10 50.61 26,939,500 52.10 51.74
16-02-24 50.69 51.50 50.20 33,014,500 51.36 51.00
Date Open High Low Vol Cls adjCls
16-02-23 52.34 52.37 50.98 28,895,300 51.18 50.82
16-02-22 52.28 53.00 52.28 25,008,300 52.65 52.28
16-02-19 51.97 52.28 51.53 33,559,100 51.82 51.46
16-02-18 52.33 52.95 52.10 27,176,000 52.19 51.83
16-02-17 51.49 52.77 51.45 40,789,000 52.42 52.06
16-02-16 50.90 51.09 50.13 37,291,200 51.09 50.74
16-02-12 50.25 50.68 49.75 34,243,300 50.50 49.79
16-02-11 48.68 50.11 48.51 48,878,600 49.69 48.99
16-02-10 49.89 50.39 49.52 38,237,000 49.71 49.01
Date Open High Low Vol Cls adjCls
16-02-09 49.02 50.24 48.67 46,740,500 49.28 48.59
16-02-08 49.55 49.57 48.19 59,290,500 49.41 48.72
16-02-05 51.94 52.00 49.56 62,009,000 50.16 49.46
16-02-04 52.10 52.81 51.37 46,987,100 52.00 51.27
16-02-03 53.25 53.39 51.26 57,559,800 52.16 51.43
16-02-02 54.17 54.26 52.65 56,313,800 53.00 52.26
16-02-01 54.88 55.09 54.50 44,208,500 54.71 53.94
16-01-29 54.73 55.09 54.00 83,611,700 55.09 54.32
16-01-28 51.86 52.21 51.25 62,513,800 52.06 51.33
Date Open High Low Vol Cls adjCls
16-01-27 52.01 52.20 51.02 36,775,200 51.22 50.50
16-01-26 51.79 52.44 51.55 28,900,800 52.17 51.44
16-01-25 51.94 52.65 51.65 34,707,700 51.79 51.06
16-01-22 51.41 52.33 51.26 37,555,800 52.29 51.56
16-01-21 51.00 51.58 50.30 40,191,200 50.48 49.77
16-01-20 49.98 51.38 49.10 63,273,000 50.79 50.08
16-01-19 51.48 51.68 50.06 43,564,500 50.56 49.85
16-01-15 51.31 51.97 50.34 71,820,700 50.99 50.27
16-01-14 52.00 53.42 51.57 52,381,900 53.11 52.37
Date Open High Low Vol Cls adjCls
16-01-13 53.80 54.07 51.30 66,883,600 51.64 50.92
16-01-12 52.76 53.10 52.06 36,095,500 52.78 52.04
16-01-11 52.51 52.85 51.46 36,943,800 52.30 51.57
16-01-08 52.37 53.28 52.15 48,754,000 52.33 51.60
16-01-07 52.70 53.49 52.07 56,564,900 52.17 51.44
16-01-06 54.32 54.40 53.64 39,518,900 54.05 53.29
16-01-05 54.93 55.39 54.54 34,079,700 55.05 54.28
16-01-04 54.32 54.80 53.39 53,778,000 54.80 54.03
15-12-31 56.04 56.19 55.42 27,334,100 55.48 54.70
Date Open High Low Vol Cls adjCls
15-12-30 56.47 56.78 56.29 21,704,500 56.31 55.52
15-12-29 56.29 56.85 56.06 27,731,400 56.55 55.76
15-12-28 55.35 55.95 54.98 22,458,300 55.95 55.17
15-12-24 55.86 55.96 55.43 9,570,000 55.67 54.89
15-12-23 55.70 55.88 55.44 27,279,800 55.82 55.04
15-12-22 54.99 55.48 54.50 28,322,200 55.35 54.57
15-12-21 54.88 55.35 54.23 37,246,300 54.83 54.06
15-12-18 55.77 56.00 54.03 84,684,200 54.13 53.37
15-12-17 56.36 56.79 55.53 41,280,900 55.70 54.92
Date Open High Low Vol Cls adjCls
15-12-16 55.54 56.25 54.76 37,503,300 56.13 55.34
15-12-15 55.66 55.90 55.09 39,459,000 55.20 54.43
15-12-14 54.33 55.21 53.68 46,768,900 55.14 54.37
15-12-11 54.71 55.10 54.01 39,549,500 54.06 53.30
15-12-10 55.39 55.66 55.01 31,775,800 55.27 54.49
15-12-09 55.37 55.87 54.51 36,373,200 54.98 54.21
15-12-08 55.47 56.10 54.99 32,878,000 55.79 55.01
15-12-07 55.79 55.97 55.29 30,709,800 55.81 55.03
15-12-04 54.12 56.23 54.10 43,963,700 55.91 55.13
Date Open High Low Vol Cls adjCls
15-12-03 55.49 55.77 53.93 38,627,800 54.20 53.44
15-12-02 55.32 55.96 55.06 47,274,900 55.21 54.44
15-12-01 54.41 55.23 54.30 39,952,800 55.22 54.45
15-11-30 54.54 54.96 54.00 56,241,400 54.35 53.59
15-11-27 53.80 54.08 53.79 9,009,100 53.93 53.17
15-11-25 54.09 54.23 53.69 21,005,100 53.69 52.94
15-11-24 53.92 54.44 53.58 24,600,000 54.25 53.49
15-11-23 54.25 54.46 53.75 28,235,900 54.19 53.43
15-11-20 54.25 54.30 53.27 37,147,600 54.19 53.43
Date Open High Low Vol Cls adjCls
15-11-19 53.99 54.66 53.78 28,149,200 53.94 53.18
15-11-18 53.00 53.98 52.98 29,710,000 53.85 53.09
15-11-17 53.17 53.53 52.85 31,551,300 52.97 52.23
15-11-16 53.08 53.89 52.85 32,165,200 53.77 52.66
15-11-13 53.07 53.29 52.53 36,848,200 52.84 51.75
15-11-12 53.48 53.98 53.19 35,361,100 53.32 52.22
15-11-11 53.70 54.20 53.46 36,516,300 53.65 52.54
15-11-10 54.07 54.13 53.27 55,283,700 53.51 52.41
15-11-09 54.55 54.87 53.56 32,513,100 54.16 53.04
Date Open High Low Vol Cls adjCls
15-11-06 54.09 54.98 53.96 32,851,200 54.92 53.79
15-11-05 54.49 54.70 54.00 31,468,500 54.38 53.26
15-11-04 54.18 54.88 54.06 37,087,800 54.40 53.28
15-11-03 52.93 54.39 52.90 36,596,900 54.15 53.03
15-11-02 52.85 53.36 52.62 30,285,000 53.24 52.14
15-10-30 53.32 53.99 52.62 46,619,800 52.64 51.55
15-10-29 53.54 53.83 53.22 30,202,100 53.36 52.26
15-10-28 53.54 53.98 52.86 47,000,800 53.98 52.87
15-10-27 53.99 54.37 53.58 50,999,900 53.69 52.58
Date Open High Low Vol Cls adjCls
15-10-26 52.53 54.32 52.50 64,633,300 54.25 53.13
15-10-23 52.30 54.07 52.25 135,227,100 52.87 51.78
15-10-22 47.53 48.95 47.09 56,637,100 48.03 47.04
15-10-21 47.92 47.99 47.11 25,144,300 47.20 46.23
15-10-20 47.44 47.81 47.02 30,802,200 47.77 46.78
15-10-19 47.42 47.88 47.02 29,387,600 47.62 46.64
15-10-16 47.02 47.54 46.90 25,779,300 47.51 46.53
15-10-15 47.01 47.03 46.53 27,189,400 47.01 46.04
15-10-14 46.65 47.10 46.53 24,697,800 46.68 45.72
Date Open High Low Vol Cls adjCls
15-10-13 46.56 47.13 46.56 19,987,800 46.89 45.92
15-10-12 46.98 47.07 46.50 19,769,100 47.00 46.03
15-10-09 47.45 47.54 46.92 28,600,600 47.11 46.14
15-10-08 46.56 47.52 46.50 33,772,700 47.45 46.47
15-10-07 47.10 47.35 45.95 27,711,500 46.80 45.83
15-10-06 46.33 47.18 46.22 27,510,800 46.75 45.79
15-10-05 45.75 46.89 45.70 34,369,300 46.63 45.67
15-10-02 44.27 45.57 43.92 41,839,000 45.57 44.63
15-10-01 44.75 44.75 43.75 28,657,900 44.61 43.69
Date Open High Low Vol Cls adjCls
15-09-30 43.88 44.30 43.66 34,958,900 44.26 43.35
15-09-29 43.37 43.57 43.05 32,763,600 43.44 42.54
15-09-28 43.83 44.09 43.21 27,613,800 43.29 42.40
15-09-25 44.48 44.73 43.76 29,384,600 43.94 43.03
15-09-24 43.45 44.13 43.27 27,905,600 43.91 43.00
15-09-23 43.93 44.17 43.51 17,145,200 43.87 42.97
15-09-22 43.38 44.05 43.31 28,085,900 43.90 42.99
15-09-21 43.62 44.47 43.60 26,177,200 44.11 43.20
15-09-18 43.50 43.99 43.33 63,143,700 43.48 42.58
Date Open High Low Vol Cls adjCls
15-09-17 44.29 45.00 44.08 32,768,200 44.25 43.34
15-09-16 43.97 44.38 43.84 23,372,200 44.30 43.39
15-09-15 43.19 44.29 43.08 28,882,200 43.98 43.07
15-09-14 43.43 43.44 42.86 23,656,000 43.04 42.15
15-09-11 43.14 43.59 42.94 27,132,500 43.48 42.58
15-09-10 43.12 43.79 42.75 31,366,600 43.29 42.40
15-09-09 44.21 44.40 42.91 33,469,500 43.07 42.18
15-09-08 43.30 44.00 43.20 32,469,800 43.89 42.98
15-09-04 42.81 43.04 42.20 37,138,800 42.61 41.73
Date Open High Low Vol Cls adjCls
15-09-03 43.41 43.98 43.28 28,285,200 43.50 42.60
15-09-02 42.36 43.38 41.88 37,671,500 43.36 42.47
15-09-01 42.17 42.59 41.66 49,688,900 41.82 40.96
15-08-31 43.56 43.93 43.10 34,441,700 43.52 42.62
15-08-28 43.40 44.15 43.39 28,246,700 43.93 43.02
15-08-27 43.23 43.95 42.93 50,943,200 43.90 42.99
15-08-26 42.01 42.84 41.06 63,408,000 42.71 41.83
15-08-25 42.57 43.24 40.39 70,616,600 40.47 39.64
15-08-24 40.45 42.69 39.72 88,753,700 41.68 40.82
Date Open High Low Vol Cls adjCls
15-08-21 45.30 45.48 43.07 70,053,100 43.07 42.18
15-08-20 46.07 46.47 45.66 36,238,200 45.66 44.72
15-08-19 46.78 47.08 46.30 31,485,500 46.61 45.65
15-08-18 46.84 47.43 46.70 23,574,100 47.27 46.29
15-08-17 46.81 47.45 46.57 21,099,700 47.32 46.04
15-08-14 46.53 47.10 46.52 21,473,400 47.00 45.73
15-08-13 47.06 47.10 46.49 22,627,200 46.73 45.47
15-08-12 46.19 46.90 45.71 30,181,400 46.74 45.48
15-08-11 46.82 46.94 45.90 29,237,400 46.41 45.15
Date Open High Low Vol Cls adjCls
15-08-10 46.95 47.49 46.84 23,079,900 47.33 46.05
15-08-07 46.39 46.78 46.26 19,163,000 46.74 45.48
15-08-06 47.71 47.77 46.33 27,368,000 46.62 45.36
15-08-05 47.98 48.41 47.54 26,959,700 47.58 46.29
15-08-04 46.75 47.71 46.68 33,403,900 47.54 46.25
15-08-03 46.98 47.00 46.45 24,125,900 46.81 45.54
15-07-31 47.29 47.37 46.50 31,201,500 46.70 45.44
15-07-30 46.26 47.40 45.93 39,777,900 46.88 45.61
15-07-29 45.40 46.78 45.26 40,945,900 46.29 45.04
Date Open High Low Vol Cls adjCls
15-07-28 45.58 45.64 44.79 34,328,900 45.34 44.11
15-07-27 45.94 46.01 45.25 39,701,400 45.35 44.12
15-07-24 45.91 46.32 45.80 32,333,200 45.94 44.70
15-07-23 45.27 46.23 45.10 33,934,000 46.11 44.86
15-07-22 45.44 46.93 45.20 59,152,400 45.54 44.31
15-07-21 46.78 47.33 46.48 42,781,900 47.28 46.00
15-07-20 46.65 47.13 46.44 30,631,900 46.92 45.65
15-07-17 46.55 46.78 46.26 29,467,100 46.62 45.36
15-07-16 46.01 46.69 45.97 26,271,700 46.66 45.40
Date Open High Low Vol Cls adjCls
15-07-15 45.68 45.89 45.43 26,629,600 45.76 44.52
15-07-14 45.45 45.96 45.31 22,880,300 45.62 44.39
15-07-13 44.98 45.62 44.95 28,178,300 45.54 44.31
15-07-10 45.01 45.14 44.57 25,465,800 44.61 43.40
15-07-09 44.75 45.22 44.50 32,424,700 44.52 43.32
15-07-08 44.44 44.90 44.03 39,785,900 44.24 43.04
15-07-07 44.34 44.49 43.32 36,435,800 44.30 43.10
15-07-06 43.96 44.48 43.95 23,034,000 44.39 43.19
15-07-02 44.48 44.75 44.06 21,752,000 44.40 43.20
Date Open High Low Vol Cls adjCls
15-07-01 44.46 45.23 44.10 28,343,900 44.45 43.25
15-06-30 44.71 44.72 43.94 35,945,400 44.15 42.96
15-06-29 45.04 45.23 44.36 34,081,700 44.37 43.17
15-06-26 45.65 46.28 45.03 49,835,300 45.26 44.04
15-06-25 46.03 46.06 45.50 20,616,000 45.65 44.42
15-06-24 45.67 46.25 45.55 34,890,900 45.64 44.41
15-06-23 46.13 46.28 45.62 25,896,500 45.91 44.67
15-06-22 46.33 46.72 46.16 20,318,100 46.23 44.98
15-06-19 46.79 46.83 45.99 63,837,000 46.10 44.85
Date Open High Low Vol Cls adjCls
15-06-18 46.22 46.80 46.17 32,658,300 46.72 45.46
15-06-17 45.73 46.07 45.36 28,704,100 45.97 44.73
15-06-16 45.35 46.24 45.30 27,070,300 45.83 44.59
15-06-15 45.45 45.65 45.02 33,254,500 45.48 44.25
15-06-12 46.22 46.47 45.90 23,931,000 45.97 44.73
15-06-11 46.66 46.92 46.13 27,347,800 46.44 45.18
15-06-10 45.79 46.83 45.69 28,417,400 46.61 45.35
15-06-09 45.76 45.94 45.46 24,406,100 45.65 44.42
15-06-08 46.30 46.43 45.67 22,121,600 45.73 44.49
Date Open High Low Vol Cls adjCls
15-06-05 46.31 46.52 45.84 25,438,100 46.14 44.89
15-06-04 46.79 47.16 46.20 27,745,500 46.36 45.11
15-06-03 47.37 47.74 46.82 28,002,200 46.85 45.58
15-06-02 46.93 47.35 46.62 21,498,300 46.92 45.65
15-06-01 47.06 47.77 46.62 28,837,300 47.23 45.95
15-05-29 47.43 47.57 46.59 36,519,600 46.86 45.59
15-05-28 47.50 48.02 47.39 19,283,700 47.45 46.17
15-05-27 46.82 47.77 46.62 27,335,600 47.61 46.32
15-05-26 46.83 46.88 46.19 29,581,900 46.59 45.33
Date Open High Low Vol Cls adjCls
15-05-22 47.30 47.35 46.82 25,720,600 46.90 45.63
15-05-21 47.28 47.60 47.01 22,410,700 47.42 46.14
15-05-20 47.39 47.93 47.27 25,047,900 47.58 46.29
15-05-19 47.56 47.81 47.18 28,574,800 47.58 46.29
15-05-18 47.98 48.22 47.61 24,136,500 48.01 46.41
15-05-15 48.87 48.91 48.05 28,642,700 48.30 46.69
15-05-14 48.03 48.82 48.03 32,980,900 48.72 47.10
15-05-13 48.19 48.32 47.57 34,184,600 47.63 46.04
15-05-12 46.85 47.68 46.42 29,928,300 47.35 45.77
Date Open High Low Vol Cls adjCls
15-05-11 47.55 47.91 47.37 24,609,400 47.37 45.79
15-05-08 47.55 47.98 47.52 35,364,900 47.75 46.16
15-05-07 46.27 47.09 46.16 32,971,700 46.70 45.14
15-05-06 47.57 47.77 46.02 52,433,000 46.28 44.74
15-05-05 47.82 48.16 47.31 50,369,200 47.60 46.01
15-05-04 48.37 48.87 48.18 34,039,500 48.24 46.63
15-05-01 48.58 48.88 48.40 38,937,300 48.66 47.04
15-04-30 48.70 49.54 48.60 64,725,500 48.64 47.02
15-04-29 48.72 49.31 48.50 47,804,600 49.06 47.43
Date Open High Low Vol Cls adjCls
15-04-28 47.78 49.21 47.70 60,730,800 49.16 47.52
15-04-27 47.23 48.13 47.22 59,248,200 48.03 46.43
15-04-24 45.66 48.14 45.65 130,933,700 47.87 46.27
15-04-23 42.89 43.61 42.80 46,309,500 43.34 41.90
15-04-22 42.67 43.13 42.55 25,064,300 42.99 41.56
15-04-21 43.00 43.15 42.53 26,013,800 42.64 41.22
15-04-20 41.73 43.17 41.68 46,057,700 42.91 41.48
15-04-17 41.67 41.74 41.16 42,387,600 41.62 40.23
15-04-16 41.95 42.34 41.82 22,509,700 42.16 40.76
Date Open High Low Vol Cls adjCls
15-04-15 41.76 42.46 41.68 27,343,600 42.26 40.85
15-04-14 41.80 42.03 41.39 24,244,400 41.65 40.26
15-04-13 41.40 42.06 41.39 30,276,700 41.76 40.37
15-04-10 41.63 41.95 41.41 28,022,000 41.72 40.33
15-04-09 41.25 41.62 41.25 25,723,900 41.48 40.10
15-04-08 41.46 41.69 41.04 24,753,400 41.42 40.04
15-04-07 41.61 41.91 41.31 28,809,400 41.53 40.15
15-04-06 40.34 41.78 40.18 39,223,700 41.55 40.17
15-04-02 40.66 40.74 40.12 37,487,500 40.29 38.95
Date Open High Low Vol Cls adjCls
15-04-01 40.60 40.76 40.31 36,865,300 40.72 39.36
15-03-31 40.78 41.03 40.54 34,887,200 40.66 39.31
15-03-30 41.10 41.54 40.91 35,049,700 40.96 39.60
15-03-27 41.12 41.43 40.83 34,401,400 40.97 39.60
15-03-26 41.22 41.61 40.92 37,495,600 41.21 39.84
15-03-25 42.92 42.93 41.44 43,469,900 41.46 40.08
15-03-24 42.78 43.17 42.75 25,513,300 42.90 41.47
15-03-23 42.88 43.13 42.78 26,246,100 42.86 41.43
15-03-20 42.56 42.98 42.49 71,904,500 42.88 41.45
Date Open High Low Vol Cls adjCls
15-03-19 42.26 42.59 42.22 33,879,100 42.29 40.88
15-03-18 41.43 42.83 41.33 44,194,800 42.50 41.08
15-03-17 41.37 41.83 41.15 31,673,400 41.70 40.31
15-03-16 41.47 41.64 41.28 35,273,500 41.56 40.18
15-03-13 40.70 41.47 40.61 58,007,700 41.38 40.00
15-03-12 41.33 41.65 40.86 59,992,500 41.02 39.65
15-03-11 42.31 42.37 41.84 32,215,300 41.98 40.58
15-03-10 42.35 42.71 42.03 39,159,700 42.03 40.63
15-03-09 42.19 43.13 42.19 32,108,000 42.85 41.42
Date Open High Low Vol Cls adjCls
15-03-06 43.00 43.11 42.15 36,248,800 42.36 40.95
15-03-05 43.07 43.24 42.82 23,193,500 43.11 41.67
15-03-04 43.01 43.21 42.88 25,748,700 43.06 41.63
15-03-03 43.56 43.83 43.09 31,748,600 43.28 41.84
15-03-02 43.67 44.19 43.55 31,924,000 43.88 42.42
15-02-27 44.13 44.20 43.66 33,807,700 43.85 42.39
15-02-26 43.99 44.23 43.89 28,957,300 44.06 42.59
15-02-25 43.95 44.09 43.80 29,759,800 43.99 42.52
15-02-24 44.15 44.30 43.92 25,271,700 44.09 42.62
Date Open High Low Vol Cls adjCls
15-02-23 43.70 44.19 43.65 32,518,800 44.15 42.68
15-02-20 43.51 43.88 43.29 29,721,100 43.86 42.40
15-02-19 43.18 43.53 43.05 27,603,400 43.50 42.05
15-02-18 43.63 43.70 43.39 27,111,700 43.53 42.08
15-02-17 43.97 44.00 43.19 33,695,700 43.58 42.13
15-02-13 43.38 43.87 43.15 40,264,900 43.87 42.11
15-02-12 42.66 43.09 42.51 33,268,800 43.09 41.36
15-02-11 42.65 42.65 42.21 38,262,500 42.38 40.68
15-02-10 42.74 42.77 42.18 29,670,700 42.60 40.89
Date Open High Low Vol Cls adjCls
15-02-09 42.24 42.74 42.21 31,381,100 42.36 40.66
15-02-06 42.68 42.79 42.15 34,311,700 42.41 40.71
15-02-05 42.22 42.64 41.86 36,548,200 42.45 40.75
15-02-04 41.94 42.21 41.36 41,614,800 41.84 40.16
15-02-03 41.63 41.93 41.05 52,082,400 41.60 39.93
15-02-02 40.59 41.37 40.23 50,352,500 41.28 39.62
15-01-30 41.55 41.58 40.35 78,004,900 40.40 38.78
15-01-29 40.93 42.12 40.79 63,585,300 42.01 40.32
15-01-28 42.74 42.79 41.16 84,507,100 41.19 39.54
Date Open High Low Vol Cls adjCls
15-01-27 42.95 43.20 42.11 169,164,000 42.66 40.95
15-01-26 47.00 47.13 46.24 42,525,500 47.01 45.12
15-01-23 47.36 47.39 46.80 26,211,600 47.18 45.29
15-01-22 46.38 47.14 46.08 35,898,000 47.13 45.24
15-01-21 45.94 46.14 45.48 39,081,100 45.92 44.08
15-01-20 46.30 46.65 45.57 36,161,900 46.39 44.53
15-01-16 45.31 46.28 45.17 35,695,300 46.24 44.38
15-01-15 46.22 46.38 45.41 32,742,300 45.48 43.65
15-01-14 45.96 46.24 45.62 29,719,600 45.96 44.11
Date Open High Low Vol Cls adjCls
15-01-13 46.97 47.91 46.06 35,270,600 46.36 44.50
15-01-12 47.42 47.54 46.36 23,651,900 46.60 44.73
15-01-09 47.61 47.82 46.90 23,942,800 47.19 45.30
15-01-08 46.75 47.75 46.72 29,645,200 47.59 45.68
15-01-07 45.98 46.46 45.49 29,114,100 46.23 44.37
15-01-06 46.38 46.75 45.54 36,447,900 45.65 43.82
15-01-05 46.37 46.73 46.25 39,673,900 46.33 44.47
15-01-02 46.66 47.42 46.54 27,913,900 46.76 44.88
14-12-31 46.73 47.44 46.45 21,552,500 46.45 44.58
Date Open High Low Vol Cls adjCls
14-12-30 47.44 47.62 46.84 16,384,700 47.02 45.13
14-12-29 47.70 47.78 47.26 14,439,500 47.45 45.54
14-12-26 48.41 48.41 47.82 13,197,800 47.88 45.96
14-12-24 48.64 48.64 48.08 11,437,800 48.14 46.21
14-12-23 48.37 48.80 48.13 23,648,100 48.45 46.50
14-12-22 47.78 48.12 47.71 26,566,000 47.98 46.05
14-12-19 47.63 48.10 47.17 64,551,200 47.66 45.75
14-12-18 46.58 47.52 46.34 40,105,600 47.52 45.61
14-12-17 45.05 45.95 44.90 34,970,900 45.74 43.90
Date Open High Low Vol Cls adjCls
14-12-16 45.90 46.34 45.13 47,801,400 45.16 43.35
14-12-15 47.20 47.67 46.55 29,247,800 46.67 44.80
14-12-12 46.78 47.73 46.67 34,248,400 46.95 45.06
14-12-11 47.08 47.74 46.68 29,060,400 47.17 45.28
14-12-10 47.58 47.66 46.70 30,431,800 46.90 45.02
14-12-09 47.11 47.92 47.05 24,330,500 47.59 45.68
14-12-08 48.26 48.35 47.45 26,663,100 47.70 45.78
14-12-05 48.82 48.97 48.38 27,313,400 48.42 46.48
14-12-04 48.39 49.06 48.20 30,320,400 48.84 46.88
Date Open High Low Vol Cls adjCls
14-12-03 48.44 48.50 47.81 23,534,800 48.08 46.15
14-12-02 48.84 49.05 48.20 25,743,000 48.46 46.51
14-12-01 47.88 48.78 47.71 31,191,600 48.62 46.67
14-11-28 47.95 48.20 47.61 21,534,400 47.81 45.89
14-11-26 47.49 47.99 47.28 27,163,600 47.75 45.83
14-11-25 47.66 47.97 47.45 28,007,900 47.47 45.56
14-11-24 47.99 48.00 47.39 35,434,200 47.59 45.68
14-11-21 49.02 49.05 47.57 42,883,100 47.98 46.05
14-11-20 48.00 48.70 47.87 21,500,700 48.70 46.74
Date Open High Low Vol Cls adjCls
14-11-19 48.66 48.75 47.93 26,176,800 48.22 46.28
14-11-18 49.13 49.33 48.70 23,995,500 48.74 46.78
14-11-17 49.41 49.71 49.14 30,315,500 49.46 47.18
14-11-14 49.74 50.05 49.39 29,081,700 49.58 47.29
14-11-13 48.81 49.65 48.71 26,208,800 49.61 47.32
14-11-12 48.56 48.92 48.52 22,722,000 48.78 46.53
14-11-11 48.85 48.95 48.65 23,445,200 48.87 46.61
14-11-10 48.65 49.15 48.55 36,370,100 48.89 46.63
14-11-07 48.92 48.92 48.29 28,000,600 48.68 46.43
Date Open High Low Vol Cls adjCls
14-11-06 47.86 48.86 47.79 33,037,800 48.70 46.45
14-11-05 47.80 47.90 47.26 22,449,600 47.86 45.65
14-11-04 47.30 47.73 47.25 21,530,800 47.57 45.37
14-11-03 46.89 47.46 46.73 23,130,400 47.44 45.25
14-10-31 46.94 46.97 46.48 35,849,700 46.95 44.78
14-10-30 46.32 46.32 45.77 30,073,900 46.05 43.92
14-10-29 46.44 46.70 46.34 30,276,100 46.62 44.47
14-10-28 45.86 46.50 45.77 29,024,600 46.49 44.34
14-10-27 45.71 46.10 45.71 30,371,300 45.91 43.79
Date Open High Low Vol Cls adjCls
14-10-24 46.83 46.90 45.18 61,076,700 46.13 44.00
14-10-23 44.62 45.45 44.53 45,451,900 45.02 42.94
14-10-22 45.00 45.07 44.23 33,570,900 44.38 42.33
14-10-21 44.36 44.98 44.19 36,433,800 44.88 42.81
14-10-20 43.06 44.14 42.81 34,527,900 44.08 42.04
14-10-17 43.20 43.94 42.79 40,683,300 43.63 41.62
14-10-16 42.53 43.08 42.22 49,040,400 42.74 40.77
14-10-15 43.00 43.39 42.10 60,218,700 43.22 41.22
14-10-14 43.87 44.38 43.56 38,115,700 43.73 41.71
Date Open High Low Vol Cls adjCls
14-10-13 43.82 44.56 43.49 37,100,200 43.65 41.63
14-10-10 45.60 46.12 43.95 51,978,100 44.03 42.00
14-10-09 46.50 46.80 45.74 34,422,800 45.85 43.73
14-10-08 45.48 46.89 45.34 33,031,000 46.78 44.62
14-10-07 45.86 45.93 45.42 25,723,700 45.53 43.43
14-10-06 46.12 46.30 45.92 20,604,000 46.09 43.96
14-10-03 45.98 46.30 45.61 32,453,200 46.09 43.96
14-10-02 45.83 46.10 45.64 25,119,400 45.76 43.65
14-10-01 46.27 46.53 45.85 38,088,400 45.90 43.78
Date Open High Low Vol Cls adjCls
14-09-30 46.37 46.48 46.01 33,033,100 46.36 44.22
14-09-29 45.98 46.56 45.76 26,091,000 46.44 44.30
14-09-26 45.93 46.62 45.76 27,078,800 46.41 44.27
14-09-25 46.88 47.09 46.03 33,077,400 46.04 43.91
14-09-24 46.63 47.11 46.34 26,582,700 47.08 44.91
14-09-23 46.85 46.98 46.47 33,430,300 46.56 44.41
14-09-22 47.30 47.38 46.98 38,686,100 47.06 44.89
14-09-19 46.81 47.57 46.60 202,522,400 47.52 45.33
14-09-18 46.59 46.83 46.46 35,556,600 46.68 44.52
Date Open High Low Vol Cls adjCls
14-09-17 46.26 46.69 46.23 38,311,900 46.52 44.37
14-09-16 46.39 46.85 46.29 27,910,600 46.76 44.60
14-09-15 46.54 46.71 46.10 37,667,600 46.24 44.11
14-09-12 46.91 47.02 46.60 38,244,700 46.70 44.54
14-09-11 46.74 47.00 46.47 29,216,400 47.00 44.83
14-09-10 46.82 46.94 46.28 27,302,400 46.84 44.68
14-09-09 46.47 46.97 46.42 40,302,400 46.76 44.60
14-09-08 46.02 46.80 45.99 45,736,700 46.47 44.32
14-09-05 45.11 45.93 45.11 36,939,400 45.91 43.79
Date Open High Low Vol Cls adjCls
14-09-04 44.74 45.27 44.72 26,475,500 45.26 43.17
14-09-03 44.53 45.11 44.53 33,684,500 44.96 42.88
14-09-02 45.43 45.46 44.85 22,976,800 45.09 43.01
14-08-29 45.09 45.44 44.86 21,607,600 45.43 43.33
14-08-28 44.75 44.98 44.61 17,657,600 44.88 42.81
14-08-27 44.90 45.00 44.76 21,287,900 44.87 42.80
14-08-26 45.31 45.40 44.94 14,873,100 45.01 42.93
14-08-25 45.40 45.44 45.04 16,910,000 45.17 43.08
14-08-22 45.35 45.47 45.07 18,294,500 45.15 43.07
Date Open High Low Vol Cls adjCls
14-08-21 44.84 45.25 44.83 22,285,500 45.22 43.13
14-08-20 45.34 45.40 44.90 24,770,500 44.95 42.87
14-08-19 44.97 45.34 44.83 28,139,500 45.33 43.24
14-08-18 44.94 45.11 44.68 26,891,100 45.11 42.76
14-08-15 44.58 44.90 44.40 41,611,300 44.79 42.46
14-08-14 44.08 44.42 44.01 19,313,200 44.27 41.96
14-08-13 43.68 44.18 43.52 22,889,500 44.08 41.78
14-08-12 43.04 43.59 43.00 21,431,100 43.52 41.25
14-08-11 43.26 43.45 43.02 20,351,600 43.20 40.95
Date Open High Low Vol Cls adjCls
14-08-08 43.23 43.32 42.91 28,942,700 43.20 40.95
14-08-07 42.84 43.45 42.65 30,314,900 43.23 40.98
14-08-06 42.74 43.17 42.21 24,634,000 42.74 40.51
14-08-05 43.31 43.46 42.83 26,266,400 43.08 40.84
14-08-04 42.97 43.47 42.81 34,277,400 43.37 41.11
14-08-01 43.21 43.25 42.60 31,170,300 42.86 40.63
14-07-31 43.38 43.69 43.08 31,537,500 43.16 40.91
14-07-30 44.07 44.10 43.29 31,921,400 43.58 41.31
14-07-29 43.91 44.09 43.64 27,763,100 43.89 41.60
Date Open High Low Vol Cls adjCls
14-07-28 44.36 44.51 43.93 29,684,200 43.97 41.68
14-07-25 44.30 44.66 44.30 26,737,700 44.50 42.18
14-07-24 44.93 45.00 44.32 30,725,300 44.40 42.09
14-07-23 45.45 45.45 44.62 52,362,900 44.87 42.53
14-07-22 45.00 45.15 44.59 43,095,800 44.83 42.49
14-07-21 44.56 45.16 44.22 37,604,400 44.84 42.50
14-07-18 44.65 44.84 44.25 43,407,500 44.69 42.36
14-07-17 45.45 45.71 44.25 82,180,300 44.53 42.21
14-07-16 42.51 44.31 42.48 63,318,000 44.08 41.78
Date Open High Low Vol Cls adjCls
14-07-15 42.33 42.47 42.03 28,748,700 42.45 40.24
14-07-14 42.22 42.45 42.04 21,881,100 42.14 39.94
14-07-11 41.70 42.09 41.48 24,083,000 42.09 39.90
14-07-10 41.37 42.00 41.05 21,854,700 41.69 39.52
14-07-09 41.98 41.99 41.53 18,445,900 41.67 39.50
14-07-08 41.87 42.00 41.61 31,218,200 41.78 39.60
14-07-07 41.75 42.12 41.71 21,952,400 41.99 39.80
14-07-03 41.91 41.99 41.56 15,969,300 41.80 39.62
14-07-02 41.73 41.90 41.53 20,208,100 41.90 39.72
Date Open High Low Vol Cls adjCls
14-07-01 41.86 42.15 41.69 26,917,000 41.87 39.69
14-06-30 42.17 42.21 41.70 30,805,500 41.70 39.53
14-06-27 41.61 42.29 41.51 74,640,000 42.25 40.05
14-06-26 41.93 41.94 41.43 23,604,400 41.72 39.55
14-06-25 41.70 42.05 41.46 20,049,100 42.03 39.84
14-06-24 41.83 41.94 41.56 26,509,100 41.75 39.58
14-06-23 41.73 42.00 41.69 18,743,900 41.99 39.80
14-06-20 41.45 41.83 41.38 47,764,900 41.68 39.51
14-06-19 41.57 41.77 41.33 19,828,200 41.51 39.35
Date Open High Low Vol Cls adjCls
14-06-18 41.61 41.74 41.18 27,097,000 41.65 39.48
14-06-17 41.29 41.91 40.34 22,518,600 41.68 39.51
14-06-16 41.04 41.61 41.04 24,205,300 41.50 39.34
14-06-13 41.10 41.57 40.86 26,310,000 41.23 39.08
14-06-12 40.81 40.88 40.29 29,818,900 40.58 38.47
14-06-11 40.93 41.07 40.77 18,040,000 40.86 38.73
14-06-10 41.03 41.16 40.86 15,117,700 41.11 38.97
14-06-09 41.39 41.48 41.02 15,019,200 41.27 39.12
14-06-06 41.48 41.66 41.24 24,060,500 41.48 39.32
Date Open High Low Vol Cls adjCls
14-06-05 40.59 41.25 40.40 31,865,200 41.21 39.06
14-06-04 40.21 40.37 39.86 23,209,000 40.32 38.22
14-06-03 40.60 40.68 40.25 18,068,900 40.29 38.19
14-06-02 40.95 41.09 40.68 18,504,300 40.79 38.67
14-05-30 40.45 40.97 40.25 34,567,600 40.94 38.81
14-05-29 40.15 40.35 39.91 19,888,200 40.34 38.24
14-05-28 40.14 40.19 39.82 25,711,500 40.01 37.93
14-05-27 40.26 40.26 39.81 26,160,600 40.19 38.10
14-05-23 40.37 40.37 40.00 18,020,000 40.12 38.03
Date Open High Low Vol Cls adjCls
14-05-22 40.29 40.35 39.85 20,201,800 40.10 38.01
14-05-21 39.80 40.35 39.74 22,398,700 40.35 38.25
14-05-20 39.68 39.94 39.46 21,320,900 39.68 37.61
14-05-19 39.61 39.82 39.46 24,537,400 39.75 37.68
14-05-16 39.67 39.84 39.27 29,867,100 39.83 37.76
14-05-15 40.09 40.40 39.51 37,793,200 39.60 37.54
14-05-14 40.30 40.45 40.05 18,818,700 40.24 38.14
14-05-13 39.92 40.50 39.85 27,004,800 40.42 38.31
14-05-12 39.74 40.02 39.65 22,782,600 39.97 37.62
Date Open High Low Vol Cls adjCls
14-05-09 39.54 39.85 39.37 29,647,600 39.54 37.22
14-05-08 39.34 39.90 38.97 32,120,400 39.64 37.31
14-05-07 39.22 39.51 38.51 41,744,500 39.42 37.10
14-05-06 39.29 39.35 38.95 27,112,400 39.06 36.77
14-05-05 39.52 39.64 39.30 22,460,900 39.43 37.11
14-05-02 40.31 40.34 39.66 43,416,600 39.69 37.36
14-05-01 40.24 40.36 39.95 28,787,400 40.00 37.65
14-04-30 40.40 40.50 40.17 35,458,700 40.40 38.03
14-04-29 41.10 41.19 40.39 29,636,200 40.51 38.13
Date Open High Low Vol Cls adjCls
14-04-28 40.14 41.29 40.09 50,610,200 40.87 38.47
14-04-25 40.29 40.68 39.75 56,876,800 39.91 37.57
14-04-24 39.74 39.97 39.30 42,381,600 39.86 37.52
14-04-23 39.99 39.99 39.47 24,602,800 39.69 37.36
14-04-22 39.96 40.14 39.83 27,056,700 39.99 37.64
14-04-21 40.13 40.15 39.79 22,221,200 39.94 37.59
14-04-17 40.01 40.20 39.51 36,689,400 40.01 37.66
14-04-16 40.06 40.42 39.91 30,615,800 40.40 38.03
14-04-15 39.34 39.96 39.05 33,968,700 39.75 37.42
Date Open High Low Vol Cls adjCls
14-04-14 39.11 39.41 38.90 32,006,600 39.18 36.88
14-04-11 39.00 39.79 39.00 34,330,200 39.21 36.91
14-04-10 40.44 40.69 39.09 45,960,800 39.36 37.05
14-04-09 39.93 40.55 39.88 27,398,700 40.47 38.09
14-04-08 39.75 39.93 39.20 35,918,600 39.82 37.48
14-04-07 39.96 40.27 39.74 37,559,600 39.80 37.46
14-04-04 41.25 41.39 39.64 51,409,600 39.87 37.53
14-04-03 41.29 41.29 40.71 30,139,600 41.01 38.60
14-04-02 41.44 41.66 41.17 28,666,700 41.35 38.92
Date Open High Low Vol Cls adjCls
14-04-01 41.15 41.59 41.07 32,605,000 41.42 38.99
14-03-31 40.43 41.50 40.40 46,886,300 40.99 38.58
14-03-28 39.79 40.64 39.68 43,472,700 40.30 37.93
14-03-27 39.74 39.97 39.34 35,369,200 39.36 37.05
14-03-26 40.48 40.71 39.60 41,977,500 39.79 37.45
14-03-25 40.66 40.99 39.96 43,193,100 40.34 37.97
14-03-24 40.34 40.64 39.86 46,098,400 40.50 38.12
14-03-21 40.72 40.94 40.01 80,721,800 40.16 37.80
14-03-20 39.25 40.65 39.24 59,269,800 40.33 37.96
Date Open High Low Vol Cls adjCls
14-03-19 39.47 39.55 38.91 35,597,200 39.27 36.96
14-03-18 38.26 39.90 38.22 64,063,900 39.55 37.23
14-03-17 37.90 38.41 37.79 20,479,600 38.05 35.82
14-03-14 37.65 38.14 37.51 27,195,600 37.70 35.49
14-03-13 38.42 38.45 37.64 32,169,700 37.89 35.66
14-03-12 37.80 38.43 37.79 30,494,100 38.27 36.02
14-03-11 37.87 38.23 37.72 25,216,400 38.02 35.79
14-03-10 37.99 38.01 37.72 19,006,600 37.82 35.60
14-03-07 38.28 38.36 37.69 26,591,600 37.90 35.67
Date Open High Low Vol Cls adjCls
14-03-06 38.14 38.24 37.89 23,582,200 38.15 35.91
14-03-05 38.25 38.27 37.93 20,520,100 38.11 35.87
14-03-04 38.20 38.48 38.07 26,802,400 38.41 36.15
14-03-03 37.92 38.13 37.49 29,717,500 37.78 35.56
14-02-28 37.98 38.46 37.82 41,215,000 38.31 36.06
14-02-27 37.45 37.89 37.23 33,903,400 37.86 35.64
14-02-26 37.58 37.74 37.19 41,041,800 37.47 35.27
14-02-25 37.61 37.85 37.35 30,736,500 37.54 35.34
14-02-24 37.69 37.98 37.54 32,085,100 37.69 35.48
Date Open High Low Vol Cls adjCls
14-02-21 37.94 38.35 37.86 38,021,300 37.98 35.75
14-02-20 37.57 37.87 37.40 27,526,100 37.75 35.53
14-02-19 37.22 37.75 37.21 29,750,400 37.51 35.31
14-02-18 37.63 37.78 37.41 32,834,000 37.42 35.22
14-02-14 37.39 37.78 37.33 31,407,500 37.62 35.15
14-02-13 37.33 37.86 37.33 37,635,500 37.61 35.14
14-02-12 37.35 37.60 37.30 27,051,800 37.47 35.01
14-02-11 36.88 37.26 36.86 32,141,400 37.17 34.73
14-02-10 36.63 36.80 36.29 26,767,000 36.80 34.38
Date Open High Low Vol Cls adjCls
14-02-07 36.32 36.59 36.01 33,260,500 36.56 34.16
14-02-06 35.80 36.25 35.69 35,351,800 36.18 33.80
14-02-05 36.29 36.47 35.80 55,814,400 35.82 33.47
14-02-04 36.97 37.19 36.25 54,697,900 36.35 33.96
14-02-03 37.74 37.99 36.43 64,063,100 36.48 34.08
14-01-31 36.95 37.89 36.56 93,162,300 37.84 35.35
14-01-30 36.79 36.88 36.23 35,036,300 36.86 34.44
14-01-29 35.98 36.88 35.90 52,745,900 36.66 34.25
14-01-28 36.12 36.39 35.75 36,205,500 36.27 33.89
Date Open High Low Vol Cls adjCls
14-01-27 36.87 36.89 35.98 44,420,800 36.03 33.66
14-01-24 37.45 37.55 36.53 76,395,500 36.81 34.39
14-01-23 36.09 36.13 35.52 43,954,000 36.06 33.69
14-01-22 36.26 36.32 35.75 21,904,300 35.93 33.57
14-01-21 36.82 36.82 36.06 31,567,300 36.17 33.79
14-01-17 36.83 36.83 36.15 46,267,500 36.38 33.99
14-01-16 36.69 37.00 36.31 38,018,700 36.89 34.46
14-01-15 35.90 36.79 35.85 44,812,600 36.76 34.34
14-01-14 34.73 35.88 34.63 41,623,300 35.78 33.43
Date Open High Low Vol Cls adjCls
14-01-13 35.99 36.02 34.83 45,901,900 34.98 32.68
14-01-10 35.90 36.15 35.75 40,548,800 36.04 33.67
14-01-09 35.88 35.91 35.40 36,516,300 35.53 33.19
14-01-08 36.00 36.14 35.58 59,971,700 35.76 33.41
14-01-07 36.33 36.49 36.21 35,802,800 36.41 34.02
14-01-06 36.85 36.89 36.11 43,603,700 36.13 33.75
14-01-03 37.20 37.22 36.60 31,134,800 36.91 34.48
14-01-02 37.35 37.40 37.10 30,632,200 37.16 34.72
13-12-31 37.40 37.58 37.22 17,503,500 37.41 34.95
Date Open High Low Vol Cls adjCls
13-12-30 37.22 37.38 36.90 16,290,500 37.29 34.84
13-12-27 37.58 37.62 37.17 14,563,000 37.29 34.84
13-12-26 37.20 37.49 37.17 17,612,800 37.44 34.98
13-12-24 36.72 37.17 36.64 14,243,000 37.08 34.64
13-12-23 36.81 36.89 36.55 25,128,700 36.62 34.21
13-12-20 36.20 36.93 36.19 62,649,100 36.80 34.38
13-12-19 36.51 36.55 36.08 34,160,100 36.25 33.87
13-12-18 36.36 36.60 35.53 63,192,100 36.58 34.18
13-12-17 36.94 37.11 36.33 45,687,700 36.52 34.12
Date Open High Low Vol Cls adjCls
13-12-16 36.73 37.00 36.54 31,734,200 36.89 34.46
13-12-13 37.42 37.45 36.62 40,066,100 36.69 34.28
13-12-12 37.64 37.64 37.18 36,012,800 37.22 34.77
13-12-11 38.06 38.30 37.39 39,853,400 37.61 35.14
13-12-10 38.61 38.90 38.02 37,828,600 38.11 35.60
13-12-09 38.56 38.87 38.37 30,286,000 38.71 36.17
13-12-06 38.42 38.55 37.99 36,457,300 38.36 35.84
13-12-05 38.85 38.88 37.18 116,305,000 38.00 35.50
13-12-04 38.21 38.98 38.12 51,983,600 38.94 36.38
Date Open High Low Vol Cls adjCls
13-12-03 38.14 38.49 38.08 52,109,800 38.31 35.79
13-12-02 38.09 38.78 38.06 42,950,400 38.45 35.92
13-11-29 37.82 38.29 37.82 22,090,400 38.13 35.62
13-11-27 37.57 37.76 37.49 26,002,100 37.60 35.13
13-11-26 37.57 37.65 37.35 34,465,300 37.35 34.89
13-11-25 37.93 37.95 37.57 30,646,800 37.64 35.17
13-11-22 37.53 37.68 37.33 27,982,000 37.57 35.10
13-11-21 37.27 37.53 37.26 23,064,700 37.40 34.94
13-11-20 36.92 37.41 36.86 32,229,900 37.08 34.64
Date Open High Low Vol Cls adjCls
13-11-19 36.85 37.23 36.67 44,275,000 36.74 34.32
13-11-18 37.35 37.58 37.07 53,277,500 37.20 34.49
13-11-15 37.95 38.02 37.72 50,601,300 37.84 35.09
13-11-14 37.87 38.13 37.72 46,183,700 38.02 35.25
13-11-13 36.98 38.16 36.90 44,957,600 38.16 35.38
13-11-12 37.38 37.60 37.20 31,651,600 37.36 34.64
13-11-11 37.69 37.78 37.35 26,872,500 37.59 34.85
13-11-08 37.67 37.78 37.34 36,737,800 37.78 35.03
13-11-07 37.96 38.01 37.43 60,437,400 37.50 34.77
Date Open High Low Vol Cls adjCls
13-11-06 37.24 38.22 37.06 88,948,800 38.18 35.40
13-11-05 35.79 36.71 35.77 51,681,900 36.64 33.97
13-11-04 35.59 35.98 35.55 28,060,700 35.94 33.32
13-11-01 35.67 35.69 35.39 40,264,600 35.53 32.94
13-10-31 35.66 35.69 35.34 41,682,300 35.41 32.83
13-10-30 35.53 35.79 35.43 36,997,700 35.54 32.95
13-10-29 35.63 35.72 35.26 31,702,200 35.52 32.94
13-10-28 35.61 35.73 35.27 38,383,600 35.57 32.98
13-10-25 35.88 36.29 35.47 113,494,000 35.73 33.13
Date Open High Low Vol Cls adjCls
13-10-24 33.82 34.10 33.57 53,209,700 33.72 31.27
13-10-23 34.35 34.49 33.67 58,600,500 33.76 31.30
13-10-22 35.02 35.10 34.52 40,438,500 34.58 32.06
13-10-21 34.98 35.20 34.91 27,433,500 34.99 32.44
13-10-18 34.82 34.99 34.33 41,811,700 34.96 32.42
13-10-17 34.45 34.99 34.37 31,359,200 34.92 32.38
13-10-16 34.60 34.90 34.56 35,111,600 34.64 32.12
13-10-15 34.67 34.99 34.47 47,097,800 34.49 31.98
13-10-14 33.90 34.50 33.78 27,757,900 34.45 31.94
Date Open High Low Vol Cls adjCls
13-10-11 33.68 34.14 33.68 30,033,300 34.13 31.65
13-10-10 33.31 33.89 33.26 42,875,100 33.76 31.30
13-10-09 33.07 33.35 32.96 35,878,600 33.07 30.66
13-10-08 33.31 33.33 32.80 41,017,600 33.01 30.61
13-10-07 33.60 33.71 33.20 35,069,300 33.30 30.88
13-10-04 33.69 33.99 33.62 33,008,100 33.88 31.41
13-10-03 33.88 34.00 33.42 38,703,800 33.86 31.40
13-10-02 33.36 34.03 33.29 46,946,800 33.92 31.45
13-10-01 33.35 33.61 33.30 36,718,700 33.58 31.14
Date Open High Low Vol Cls adjCls
13-09-30 33.00 33.31 32.70 39,839,500 33.28 30.86
13-09-27 32.88 33.75 32.87 55,348,000 33.27 30.85
13-09-26 32.64 33.00 32.59 28,504,000 32.77 30.39
13-09-25 32.49 32.80 32.40 28,907,500 32.51 30.14
13-09-24 32.87 32.87 32.15 40,685,000 32.45 30.09
13-09-23 32.54 32.97 32.50 39,826,100 32.74 30.36
13-09-20 33.41 33.48 32.69 102,904,900 32.79 30.40
13-09-19 33.48 33.68 33.32 42,026,600 33.64 31.19
13-09-18 32.99 33.40 32.83 64,099,900 33.32 30.90
Date Open High Low Vol Cls adjCls
13-09-17 33.42 33.47 32.90 84,716,500 32.93 30.53
13-09-16 33.38 33.50 32.73 52,839,700 32.80 30.41
13-09-13 32.77 33.07 32.51 40,899,000 33.03 30.63
13-09-12 32.72 32.78 32.59 32,860,200 32.69 30.31
13-09-11 32.57 32.93 32.53 39,087,500 32.74 30.36
13-09-10 31.90 32.40 31.79 56,881,200 32.39 30.03
13-09-09 31.22 31.79 31.20 49,628,500 31.66 29.36
13-09-06 31.31 31.39 31.13 75,434,900 31.15 28.88
13-09-05 31.10 31.44 30.95 71,644,900 31.23 28.96
Date Open High Low Vol Cls adjCls
13-09-04 31.39 31.47 31.11 142,320,600 31.20 28.93
13-09-03 31.75 32.07 31.29 154,507,000 31.88 29.56
13-08-30 33.37 33.48 33.09 42,790,200 33.40 30.97
13-08-29 32.93 33.60 32.80 45,284,700 33.55 31.11
13-08-28 33.39 33.60 33.00 44,257,400 33.02 30.62
13-08-27 33.52 34.10 33.15 58,522,300 33.26 30.84
13-08-26 34.40 34.67 34.03 72,786,800 34.15 31.66
13-08-23 35.17 35.20 34.00 225,493,800 34.75 32.22
13-08-22 32.19 32.49 32.10 31,169,900 32.39 30.03
Date Open High Low Vol Cls adjCls
13-08-21 31.61 32.01 31.54 37,409,100 31.61 29.31
13-08-20 31.44 31.90 31.37 22,979,600 31.62 29.32
13-08-19 31.76 31.97 31.38 27,902,500 31.39 29.11
13-08-16 31.79 31.99 31.66 32,866,300 31.80 29.49
13-08-15 32.00 32.18 30.84 33,338,000 31.79 29.48
13-08-14 32.14 33.36 31.70 48,519,600 32.35 30.00
13-08-13 32.51 32.55 32.21 39,464,100 32.23 29.88
13-08-12 32.46 32.97 32.46 25,493,700 32.87 30.26
13-08-09 32.77 32.90 32.47 26,800,700 32.70 30.11
Date Open High Low Vol Cls adjCls
13-08-08 32.24 33.07 32.05 59,034,400 32.89 30.28
13-08-07 31.54 32.10 31.25 38,078,600 32.06 29.52
13-08-06 31.55 31.67 31.38 36,331,500 31.58 29.08
13-08-05 31.90 32.00 31.64 30,984,000 31.70 29.19
13-08-02 31.69 31.90 31.57 29,199,900 31.89 29.36
13-08-01 32.06 32.09 31.60 42,557,900 31.67 29.16
13-07-31 31.97 32.05 31.71 43,898,400 31.84 29.32
13-07-30 31.78 32.12 31.55 45,799,500 31.85 29.33
13-07-29 31.47 31.60 31.40 28,870,700 31.54 29.04
Date Open High Low Vol Cls adjCls
13-07-26 31.26 31.62 31.21 38,633,600 31.62 29.11
13-07-25 31.62 31.65 31.25 63,213,000 31.39 28.90
13-07-24 32.04 32.19 31.89 52,803,100 31.96 29.43
13-07-23 31.91 32.04 31.71 65,810,400 31.82 29.30
13-07-22 31.70 32.01 31.60 79,040,700 32.01 29.47
13-07-19 32.40 32.67 31.02 248,428,500 31.40 28.91
13-07-18 35.72 35.89 35.22 49,547,100 35.44 32.63
13-07-17 36.34 36.39 35.49 37,285,100 35.74 32.91
13-07-16 36.01 36.43 35.96 36,378,500 36.27 33.40
Date Open High Low Vol Cls adjCls
13-07-15 35.66 36.22 35.58 34,142,600 36.17 33.30
13-07-12 35.58 35.73 35.28 35,501,200 35.67 32.84
13-07-11 35.00 35.77 34.90 53,638,300 35.69 32.86
13-07-10 34.34 34.81 34.32 29,658,800 34.70 31.95
13-07-09 34.58 34.60 34.14 25,318,500 34.35 31.63
13-07-08 34.35 34.59 33.98 32,396,900 34.33 31.61
13-07-05 34.09 34.24 33.58 26,085,900 34.21 31.50
13-07-03 33.66 34.37 33.60 15,994,400 34.01 31.31
13-07-02 34.41 34.44 33.63 37,630,000 33.94 31.25
Date Open High Low Vol Cls adjCls
13-07-01 34.75 34.99 34.33 31,055,400 34.36 31.64
13-06-28 34.38 34.79 34.34 65,545,500 34.54 31.80
13-06-27 34.52 34.78 34.50 28,993,100 34.62 31.88
13-06-26 34.12 34.48 33.89 48,665,900 34.35 31.63
13-06-25 34.08 34.38 33.46 44,073,400 33.67 31.00
13-06-24 32.94 34.20 32.57 56,109,000 33.72 31.05
13-06-21 33.66 33.73 33.05 85,338,500 33.27 30.63
13-06-20 34.26 34.33 33.37 54,493,700 33.49 30.84
13-06-19 34.96 35.09 34.59 30,816,200 34.59 31.85
Date Open High Low Vol Cls adjCls
13-06-18 34.97 35.17 34.90 28,616,500 34.98 32.21
13-06-17 34.69 35.16 34.63 49,670,100 35.00 32.23
13-06-14 34.55 34.69 34.25 53,192,600 34.40 31.67
13-06-13 34.99 35.02 34.59 45,654,900 34.72 31.97
13-06-12 35.14 35.27 34.85 37,372,700 35.00 32.23
13-06-11 35.05 35.18 34.68 39,435,900 34.84 32.08
13-06-10 35.51 35.65 35.14 35,994,500 35.47 32.66
13-06-07 35.25 35.78 35.06 40,757,300 35.67 32.84
13-06-06 34.84 35.11 34.49 37,618,500 34.96 32.19
Date Open High Low Vol Cls adjCls
13-06-05 34.60 34.89 34.43 46,025,100 34.78 32.02
13-06-04 35.62 35.74 34.77 65,529,500 34.99 32.22
13-06-03 34.92 35.63 34.83 51,252,600 35.59 32.77
13-05-31 34.82 35.28 34.79 56,165,700 34.90 32.13
13-05-30 34.85 35.25 34.81 51,131,000 35.03 32.25
13-05-29 34.74 35.02 34.57 38,412,200 34.88 32.12
13-05-28 34.42 35.18 34.41 48,212,100 35.02 32.24
13-05-24 33.92 34.28 33.90 33,174,400 34.27 31.55
13-05-23 34.23 34.55 33.90 51,102,700 34.15 31.44
Date Open High Low Vol Cls adjCls
13-05-22 34.79 34.84 34.36 66,047,500 34.61 31.87
13-05-21 35.10 35.27 34.72 48,702,400 34.85 32.09
13-05-20 34.73 35.10 34.68 54,020,800 35.08 32.30
13-05-17 34.13 34.87 34.10 60,666,700 34.87 32.11
13-05-16 33.64 34.15 33.55 59,382,900 34.08 31.38
13-05-15 33.45 33.90 33.43 46,303,900 33.85 31.17
13-05-14 32.86 33.53 32.80 56,870,100 33.53 30.87
13-05-13 32.61 33.07 32.55 36,027,600 33.03 30.20
13-05-10 32.67 32.72 32.32 36,394,900 32.69 29.89
Date Open High Low Vol Cls adjCls
13-05-09 32.85 33.00 32.59 46,417,800 32.66 29.86
13-05-08 33.07 33.24 32.65 51,595,700 32.99 30.16
13-05-07 33.65 33.79 33.24 43,078,300 33.31 30.46
13-05-06 33.42 33.91 33.25 40,978,300 33.75 30.86
13-05-03 33.23 33.52 33.08 46,784,600 33.49 30.62
13-05-02 32.63 33.17 32.39 46,059,500 33.16 30.32
13-05-01 32.93 33.08 32.60 54,330,900 32.72 29.92
13-04-30 32.56 33.11 32.28 75,165,200 33.10 30.26
13-04-29 31.80 32.68 31.77 59,116,400 32.61 29.82
Date Open High Low Vol Cls adjCls
13-04-26 31.90 31.98 31.45 47,799,300 31.79 29.07
13-04-25 31.71 32.84 31.54 110,700,200 31.94 29.20
13-04-24 30.62 31.92 30.60 90,946,600 31.76 29.04
13-04-23 30.70 30.90 30.38 59,126,900 30.60 27.98
13-04-22 30.30 31.18 30.27 137,904,000 30.83 28.19
13-04-19 29.62 30.24 29.61 99,790,700 29.77 27.22
13-04-18 28.95 28.98 28.50 56,906,600 28.79 26.32
13-04-17 28.85 29.04 28.60 52,840,700 28.83 26.36
13-04-16 28.90 29.14 28.70 52,797,300 28.97 26.49
Date Open High Low Vol Cls adjCls
13-04-15 28.65 28.98 28.51 56,332,900 28.69 26.23
13-04-12 28.85 29.02 28.66 62,886,300 28.79 26.32
13-04-11 29.10 29.20 28.73 130,923,200 28.94 26.46
13-04-10 29.57 30.32 29.52 71,116,700 30.28 27.69
13-04-09 28.73 29.82 28.68 77,733,800 29.61 27.07
13-04-08 28.73 28.73 28.47 34,759,500 28.59 26.14
13-04-05 28.22 28.78 28.11 50,927,300 28.70 26.24
13-04-04 28.39 28.61 28.27 45,263,200 28.60 26.15
13-04-03 28.75 28.95 28.54 35,062,800 28.56 26.11
Date Open High Low Vol Cls adjCls
13-04-02 28.59 28.85 28.52 28,456,500 28.80 26.33
13-04-01 28.64 28.66 28.36 29,201,100 28.61 26.16
13-03-28 28.32 28.66 28.26 55,453,800 28.61 26.16
13-03-27 28.14 28.45 28.08 36,047,400 28.37 25.94
13-03-26 28.24 28.34 28.11 27,824,300 28.16 25.75
13-03-25 28.30 28.35 27.96 44,154,000 28.16 25.75
13-03-22 28.19 28.34 28.10 28,720,900 28.25 25.83
13-03-21 28.11 28.36 28.05 34,233,200 28.11 25.70
13-03-20 28.34 28.49 28.18 35,447,800 28.32 25.89
Date Open High Low Vol Cls adjCls
13-03-19 28.12 28.22 28.03 51,901,600 28.18 25.77
13-03-18 27.88 28.28 27.81 44,809,400 28.10 25.69
13-03-15 28.03 28.16 27.98 92,710,300 28.04 25.64
13-03-14 28.00 28.16 27.93 55,914,800 28.14 25.73
13-03-13 27.87 28.02 27.75 29,093,400 27.92 25.53
13-03-12 27.84 27.95 27.64 39,255,200 27.91 25.52
13-03-11 27.94 27.97 27.67 36,627,500 27.87 25.48
13-03-08 28.25 28.33 27.96 37,667,800 28.00 25.60
13-03-07 28.11 28.28 28.01 29,196,700 28.14 25.73
Date Open High Low Vol Cls adjCls
13-03-06 28.21 28.23 27.78 51,448,500 28.09 25.68
13-03-05 28.29 28.54 28.16 41,432,200 28.35 25.92
13-03-04 27.85 28.15 27.70 38,157,500 28.15 25.74
13-03-01 27.72 27.98 27.52 34,849,700 27.95 25.56
13-02-28 27.88 27.97 27.74 35,840,200 27.80 25.42
13-02-27 27.42 28.00 27.33 36,394,700 27.81 25.43
13-02-26 27.38 27.60 27.34 49,923,300 27.37 25.03
13-02-25 27.97 28.05 27.37 48,011,800 27.37 25.03
13-02-22 27.68 27.76 27.48 31,425,900 27.76 25.38
Date Open High Low Vol Cls adjCls
13-02-21 27.74 27.74 27.23 49,078,500 27.49 25.13
13-02-20 28.13 28.20 27.83 44,110,200 27.87 25.48
13-02-19 27.88 28.09 27.80 38,781,400 28.05 25.65
13-02-15 28.04 28.16 27.88 49,650,900 28.01 25.40
13-02-14 27.92 28.06 27.87 32,663,200 28.04 25.43
13-02-13 27.93 28.11 27.88 41,715,600 28.03 25.42
13-02-12 27.88 28.00 27.75 35,990,900 27.88 25.28
13-02-11 27.65 27.92 27.50 32,247,700 27.86 25.26
13-02-08 27.35 27.71 27.31 33,318,500 27.55 24.98
Date Open High Low Vol Cls adjCls
13-02-07 27.35 27.39 27.10 38,028,300 27.28 24.74
13-02-06 27.38 27.54 27.25 41,889,600 27.34 24.79
13-02-05 27.62 27.66 27.36 35,410,400 27.50 24.94
13-02-04 27.87 28.02 27.42 50,540,000 27.44 24.88
13-02-01 27.67 28.05 27.55 55,565,900 27.93 25.33
13-01-31 27.79 27.97 27.40 50,530,000 27.45 24.89
13-01-30 28.01 28.19 27.76 43,580,500 27.85 25.26
13-01-29 27.82 28.13 27.60 49,242,600 28.01 25.40
13-01-28 28.01 28.23 27.76 56,056,500 27.91 25.31
Date Open High Low Vol Cls adjCls
13-01-25 27.58 28.23 27.39 81,847,700 27.88 25.28
13-01-24 27.70 28.07 27.47 101,739,300 27.63 25.06
13-01-23 27.20 27.64 27.20 50,387,700 27.61 25.04
13-01-22 27.30 27.45 27.00 58,650,600 27.15 24.62
13-01-18 27.10 27.29 27.04 52,167,700 27.25 24.71
13-01-17 27.19 27.47 27.06 51,685,900 27.25 24.71
13-01-16 27.15 27.23 27.01 41,077,400 27.04 24.52
13-01-15 26.83 27.29 26.83 48,244,500 27.21 24.67
13-01-14 26.90 27.08 26.76 48,324,400 26.89 24.38
Date Open High Low Vol Cls adjCls
13-01-11 26.49 26.93 26.28 55,512,100 26.83 24.33
13-01-10 26.65 26.98 26.29 71,431,300 26.46 23.99
13-01-09 26.72 26.75 26.56 49,047,900 26.70 24.21
13-01-08 26.75 26.79 26.46 44,703,100 26.55 24.08
13-01-07 26.77 26.88 26.64 37,110,400 26.69 24.20
13-01-04 27.27 27.34 26.73 52,521,100 26.74 24.25
13-01-03 27.63 27.65 27.16 48,294,400 27.25 24.71
13-01-02 27.25 27.73 27.15 52,899,300 27.62 25.05
12-12-31 26.59 26.77 26.37 42,749,500 26.71 24.22
Date Open High Low Vol Cls adjCls
12-12-28 26.71 26.90 26.55 28,239,900 26.55 24.08
12-12-27 26.89 27.09 26.57 39,394,000 26.96 24.45
12-12-26 27.03 27.20 26.70 31,631,100 26.86 24.36
12-12-24 27.20 27.25 27.00 20,842,400 27.06 24.54
12-12-21 27.45 27.49 27.00 98,776,500 27.45 24.89
12-12-20 27.36 27.68 27.15 52,607,300 27.68 25.10
12-12-19 27.69 27.73 27.25 53,519,900 27.31 24.77
12-12-18 27.25 27.63 27.14 50,486,900 27.56 24.99
12-12-17 26.79 27.22 26.68 42,046,100 27.10 24.57
Date Open High Low Vol Cls adjCls
12-12-14 27.11 27.13 26.70 42,077,500 26.81 24.31
12-12-13 27.32 27.52 26.95 45,080,100 27.11 24.58
12-12-12 27.53 27.62 27.08 43,966,300 27.24 24.70
12-12-11 27.05 27.49 27.05 52,282,800 27.32 24.77
12-12-10 26.56 26.97 26.52 47,031,100 26.94 24.43
12-12-07 26.82 26.82 26.37 46,162,100 26.46 23.99
12-12-06 26.81 26.98 26.61 39,182,300 26.73 24.24
12-12-05 26.38 26.93 26.26 68,283,800 26.67 24.18
12-12-04 26.50 26.63 26.34 49,777,500 26.37 23.91
Date Open High Low Vol Cls adjCls
12-12-03 26.78 26.82 26.40 53,173,800 26.43 23.97
12-11-30 27.05 27.13 26.49 83,690,200 26.62 24.14
12-11-29 27.11 27.36 26.86 69,551,400 26.95 24.44
12-11-28 27.01 27.39 26.77 53,018,400 27.36 24.81
12-11-27 27.36 27.38 27.04 45,018,600 27.08 24.56
12-11-26 27.54 27.58 27.17 85,198,700 27.39 24.84
12-11-23 27.23 27.77 27.20 57,845,700 27.70 25.12
12-11-21 26.71 27.17 26.67 66,360,300 26.95 24.44
12-11-20 26.76 26.80 26.46 47,070,400 26.71 24.22
Date Open High Low Vol Cls adjCls
12-11-19 26.80 26.80 26.47 57,179,300 26.73 24.24
12-11-16 26.67 26.70 26.34 64,083,300 26.52 24.05
12-11-15 26.88 26.97 26.63 50,955,600 26.66 24.18
12-11-14 27.24 27.29 26.80 76,086,100 26.84 24.34
12-11-13 27.02 27.30 26.75 131,689,200 27.09 24.57
12-11-12 28.94 29.01 28.21 61,112,300 28.22 25.38
12-11-09 28.88 29.19 28.81 43,291,200 28.83 25.93
12-11-08 29.12 29.37 28.80 49,841,800 28.81 25.91
12-11-07 29.53 29.83 29.05 57,871,800 29.08 26.16
Date Open High Low Vol Cls adjCls
12-11-06 29.82 30.20 29.61 43,401,500 29.86 26.86
12-11-05 29.62 29.74 29.33 38,070,800 29.63 26.65
12-11-02 29.59 29.77 29.33 57,131,600 29.50 26.53
12-11-01 28.84 29.56 28.82 72,047,900 29.52 26.55
12-10-31 28.55 28.88 28.50 69,464,100 28.54 25.67
12-10-26 27.86 28.34 27.84 57,790,000 28.21 25.37
12-10-25 28.19 28.20 27.86 54,084,300 27.88 25.08
12-10-24 28.16 28.20 27.87 53,320,400 27.90 25.09
12-10-23 27.77 28.20 27.76 64,414,800 28.05 25.23
Date Open High Low Vol Cls adjCls
12-10-22 28.73 28.83 27.83 83,374,000 28.00 25.18
12-10-19 29.05 29.08 28.50 90,470,800 28.64 25.76
12-10-18 29.65 29.73 29.26 59,238,500 29.50 26.53
12-10-17 29.30 29.64 29.09 44,206,100 29.59 26.61
12-10-16 29.45 29.74 29.32 47,739,400 29.49 26.52
12-10-15 29.37 29.72 29.25 42,440,200 29.51 26.54
12-10-12 28.97 29.32 28.80 46,464,700 29.20 26.26
12-10-11 29.22 29.25 28.87 41,488,500 28.95 26.04
12-10-10 29.15 29.31 28.95 47,227,100 28.98 26.07
Date Open High Low Vol Cls adjCls
12-10-09 29.68 29.74 29.18 45,121,100 29.28 26.34
12-10-08 29.64 29.92 29.55 29,752,000 29.78 26.79
12-10-05 30.23 30.25 29.74 41,133,900 29.85 26.85
12-10-04 29.97 30.03 29.57 43,634,900 30.03 27.01
12-10-03 29.75 29.99 29.67 46,655,900 29.86 26.86
12-10-02 29.68 29.89 29.50 43,338,900 29.66 26.68
12-10-01 29.81 29.98 29.42 54,042,700 29.49 26.52
12-09-28 30.18 30.26 29.74 54,229,300 29.76 26.77
12-09-27 30.17 30.40 29.89 47,129,900 30.16 27.13
Date Open High Low Vol Cls adjCls
12-09-26 30.28 30.60 30.04 54,672,000 30.17 27.14
12-09-25 30.95 31.00 30.36 54,266,400 30.39 27.33
12-09-24 31.00 31.07 30.64 46,825,900 30.78 27.68
12-09-21 31.43 31.61 31.09 102,348,900 31.19 28.05
12-09-20 30.95 31.48 30.91 45,543,000 31.45 28.29
12-09-19 31.09 31.19 31.04 48,871,900 31.05 27.93
12-09-18 31.10 31.21 31.03 34,542,700 31.18 28.04
12-09-17 31.19 31.26 31.04 36,488,500 31.21 28.07
12-09-14 31.01 31.25 30.81 51,422,800 31.21 28.07
Date Open High Low Vol Cls adjCls
12-09-13 30.89 31.18 30.40 45,047,300 30.94 27.83
12-09-12 30.94 31.18 30.73 32,775,800 30.78 27.68
12-09-11 30.69 30.91 30.61 25,191,800 30.79 27.69
12-09-10 30.83 30.90 30.51 40,524,000 30.72 27.63
12-09-07 31.04 31.07 30.73 42,649,100 30.95 27.84
12-09-06 30.50 31.36 30.46 48,371,700 31.35 28.20
12-09-05 30.22 30.53 30.21 33,650,000 30.39 27.33
12-09-04 30.45 30.66 30.15 48,556,700 30.39 27.33
12-08-31 30.60 30.96 30.38 36,590,100 30.82 27.72
Date Open High Low Vol Cls adjCls
12-08-30 30.53 30.61 30.22 23,982,100 30.32 27.27
12-08-29 30.65 30.75 30.44 23,346,800 30.65 27.57
12-08-28 30.70 30.80 30.52 23,947,900 30.63 27.55
12-08-27 30.93 30.96 30.59 34,691,100 30.69 27.60
12-08-24 30.25 30.63 30.18 22,943,300 30.56 27.49
12-08-23 30.39 30.40 30.08 28,355,600 30.26 27.22
12-08-22 30.59 30.76 30.47 33,437,400 30.54 27.47
12-08-21 30.76 30.96 30.61 28,822,700 30.80 27.70
12-08-20 30.82 30.85 30.58 23,737,700 30.74 27.65
Date Open High Low Vol Cls adjCls
12-08-17 30.92 30.92 30.59 32,589,900 30.90 27.79
12-08-16 30.36 30.94 30.26 35,787,200 30.78 27.68
12-08-15 30.11 30.28 30.02 24,351,000 30.20 27.16
12-08-14 30.30 30.39 30.01 34,551,400 30.13 27.10
12-08-13 30.35 30.46 30.16 23,049,100 30.39 27.15
12-08-10 30.50 30.62 30.25 27,810,300 30.42 27.18
12-08-09 30.39 30.65 30.30 24,920,800 30.50 27.25
12-08-08 30.21 30.47 30.11 26,257,600 30.33 27.10
12-08-07 30.07 30.35 29.87 28,002,900 30.26 27.04
Date Open High Low Vol Cls adjCls
12-08-06 30.00 30.11 29.81 27,471,800 29.95 26.76
12-08-03 29.53 29.94 29.48 35,859,400 29.75 26.58
12-08-02 29.21 29.53 28.97 39,520,500 29.19 26.08
12-08-01 29.59 29.65 29.21 31,721,800 29.41 26.28
12-07-31 29.48 29.71 29.33 37,620,900 29.47 26.33
12-07-30 29.75 29.82 29.46 28,905,000 29.64 26.48
12-07-27 29.48 29.85 29.18 44,242,600 29.76 26.59
12-07-26 29.23 29.50 29.09 45,301,400 29.16 26.05
12-07-25 29.24 29.33 28.78 45,579,500 28.83 25.76
Date Open High Low Vol Cls adjCls
12-07-24 29.24 29.36 28.90 47,723,300 29.15 26.05
12-07-23 29.57 29.58 29.01 55,151,900 29.28 26.16
12-07-20 31.00 31.05 30.05 64,021,700 30.12 26.91
12-07-19 30.51 30.80 30.38 46,663,200 30.67 27.40
12-07-18 29.60 30.45 29.46 41,090,400 30.45 27.21
12-07-17 29.64 29.86 29.20 33,771,300 29.66 26.50
12-07-16 29.48 29.53 29.04 27,900,600 29.44 26.31
12-07-13 28.76 29.48 28.72 39,085,000 29.39 26.26
12-07-12 29.15 29.18 28.54 63,523,600 28.63 25.58
Date Open High Low Vol Cls adjCls
12-07-11 29.71 29.74 29.11 39,184,900 29.30 26.18
12-07-10 30.08 30.22 29.51 37,534,100 29.74 26.57
12-07-09 30.12 30.23 29.78 30,680,800 30.00 26.81
12-07-06 30.61 30.70 29.95 38,294,800 30.19 26.98
12-07-05 30.59 30.78 30.38 28,801,900 30.70 27.43
12-07-03 30.23 30.76 30.17 20,938,100 30.76 27.48
12-07-02 30.62 30.62 30.21 30,589,100 30.56 27.31
12-06-29 30.45 30.69 30.14 55,227,200 30.59 27.33
12-06-28 29.98 30.05 29.42 45,328,400 29.91 26.72
Date Open High Low Vol Cls adjCls
12-06-27 30.19 30.50 30.03 33,781,700 30.17 26.96
12-06-26 30.00 30.27 29.94 38,421,300 30.02 26.82
12-06-25 30.30 30.32 29.62 42,217,200 29.87 26.69
12-06-22 30.30 30.73 30.03 45,098,100 30.70 27.43
12-06-21 30.96 31.14 30.06 48,456,600 30.14 26.93
12-06-20 30.93 31.05 30.64 36,257,100 30.93 27.64
12-06-19 30.19 31.11 30.05 75,725,800 30.70 27.43
12-06-18 29.99 30.03 29.71 58,679,900 29.84 26.66
12-06-15 29.59 30.08 29.49 62,314,400 30.02 26.82
Date Open High Low Vol Cls adjCls
12-06-14 29.33 29.46 28.88 39,458,900 29.34 26.22
12-06-13 29.22 29.44 29.05 32,984,600 29.13 26.03
12-06-12 29.10 29.30 28.84 35,337,900 29.29 26.17
12-06-11 29.73 29.81 28.82 46,361,900 28.90 25.82
12-06-08 29.21 29.68 29.05 42,551,100 29.65 26.49
12-06-07 29.64 29.70 29.17 37,792,800 29.23 26.12
12-06-06 28.88 29.37 28.81 46,860,500 29.35 26.22
12-06-05 28.51 28.75 28.39 45,715,400 28.51 25.47
12-06-04 28.62 28.78 28.32 47,926,300 28.55 25.51
Date Open High Low Vol Cls adjCls
12-06-01 28.76 28.96 28.44 56,634,300 28.45 25.42
12-05-31 29.30 29.42 28.94 39,134,000 29.19 26.08
12-05-30 29.35 29.48 29.12 41,585,500 29.34 26.22
12-05-29 29.38 29.72 29.22 37,758,800 29.56 26.41
12-05-25 29.20 29.36 29.01 29,507,200 29.06 25.97
12-05-24 29.16 29.30 28.76 52,575,000 29.07 25.97
12-05-23 29.35 29.40 28.64 65,171,000 29.11 26.01
12-05-22 29.69 29.88 29.50 39,504,900 29.76 26.59
12-05-21 29.10 29.79 29.06 38,787,900 29.75 26.58
Date Open High Low Vol Cls adjCls
12-05-18 29.79 29.81 29.17 56,205,300 29.27 26.15
12-05-17 29.99 30.21 29.71 48,484,000 29.72 26.56
12-05-16 30.31 30.32 29.74 60,083,700 29.90 26.72
12-05-15 30.64 30.80 30.15 61,822,800 30.21 26.99
12-05-14 30.82 31.04 30.64 40,528,900 30.68 27.23
12-05-11 30.69 31.54 30.69 43,459,300 31.16 27.66
12-05-10 30.86 31.02 30.45 43,839,200 30.74 27.29
12-05-09 30.19 30.83 30.10 50,309,300 30.76 27.31
12-05-08 30.48 30.78 30.17 46,328,300 30.50 27.07
Date Open High Low Vol Cls adjCls
12-05-07 30.70 30.86 30.57 48,641,400 30.65 27.21
12-05-04 31.45 31.57 30.92 57,927,200 30.98 27.50
12-05-03 31.88 31.90 31.61 31,501,300 31.76 28.19
12-05-02 31.85 31.93 31.64 37,385,300 31.80 28.23
12-05-01 32.05 32.34 31.95 43,832,300 32.01 28.41
12-04-30 31.98 32.11 31.92 35,697,200 32.02 28.42
12-04-27 32.12 32.22 31.88 41,419,100 31.98 28.39
12-04-26 32.12 32.23 31.92 40,308,100 32.11 28.50
12-04-25 31.92 32.32 31.87 62,495,500 32.20 28.58
Date Open High Low Vol Cls adjCls
12-04-24 32.21 32.52 31.83 40,871,100 31.92 28.33
12-04-23 32.31 32.50 32.03 61,398,200 32.12 28.51
12-04-20 32.15 32.89 32.05 106,045,000 32.42 28.78
12-04-19 31.13 31.68 30.94 54,781,200 31.01 27.53
12-04-18 31.28 31.31 31.04 40,552,900 31.14 27.64
12-04-17 31.27 31.61 31.20 34,361,500 31.44 27.91
12-04-16 30.99 31.19 30.77 38,124,800 31.08 27.59
12-04-13 30.89 31.16 30.72 39,749,200 30.81 27.35
12-04-12 30.48 31.04 30.42 38,304,000 30.98 27.50
Date Open High Low Vol Cls adjCls
12-04-11 30.43 30.53 30.23 43,014,000 30.35 26.94
12-04-10 31.06 31.19 30.30 54,131,300 30.47 27.05
12-04-09 31.22 31.40 30.97 31,056,400 31.10 27.61
12-04-05 31.15 31.63 31.05 50,368,600 31.52 27.98
12-04-04 31.66 31.69 31.05 49,455,900 31.21 27.70
12-04-03 32.16 32.19 31.66 42,752,100 31.94 28.35
12-04-02 32.22 32.46 31.95 35,853,600 32.29 28.66
12-03-30 32.40 32.41 32.04 31,749,400 32.26 28.64
12-03-29 32.06 32.19 31.81 37,038,500 32.12 28.51
Date Open High Low Vol Cls adjCls
12-03-28 32.52 32.70 32.04 41,344,800 32.19 28.57
12-03-27 32.65 32.70 32.40 36,274,900 32.52 28.87
12-03-26 32.19 32.61 32.15 36,758,300 32.59 28.93
12-03-23 32.10 32.11 31.72 35,912,200 32.01 28.41
12-03-22 31.81 32.09 31.79 31,749,500 32.00 28.41
12-03-21 31.96 32.15 31.82 37,928,600 31.91 28.33
12-03-20 32.10 32.15 31.74 41,566,800 31.99 28.40
12-03-19 32.54 32.61 32.15 44,789,200 32.20 28.58
12-03-16 32.91 32.95 32.50 65,626,400 32.60 28.94
Date Open High Low Vol Cls adjCls
12-03-15 32.79 32.94 32.58 49,068,300 32.85 29.16
12-03-14 32.53 32.88 32.49 41,986,900 32.77 29.09
12-03-13 32.24 32.69 32.15 48,951,700 32.67 29.00
12-03-12 31.97 32.20 31.82 34,073,600 32.04 28.44
12-03-09 32.10 32.16 31.92 34,628,400 31.99 28.40
12-03-08 32.04 32.21 31.90 36,747,400 32.01 28.41
12-03-07 31.67 31.92 31.53 34,340,400 31.84 28.26
12-03-06 31.54 31.98 31.49 51,932,900 31.56 28.02
12-03-05 32.01 32.05 31.62 45,240,000 31.80 28.23
Date Open High Low Vol Cls adjCls
12-03-02 32.31 32.44 32.00 47,314,200 32.08 28.48
12-03-01 31.93 32.39 31.85 77,344,100 32.29 28.66
12-02-29 31.89 32.00 31.61 59,323,600 31.74 28.18
12-02-28 31.41 31.93 31.38 45,230,600 31.87 28.29
12-02-27 31.24 31.50 31.10 34,568,400 31.35 27.83
12-02-24 31.48 31.50 31.24 35,575,400 31.48 27.94
12-02-23 31.20 31.59 31.00 35,034,700 31.37 27.85
12-02-22 31.45 31.68 31.18 49,253,200 31.27 27.76
12-02-21 31.18 31.61 31.15 50,829,900 31.44 27.91
Date Open High Low Vol Cls adjCls
12-02-17 31.20 31.32 30.95 70,036,500 31.25 27.74
12-02-16 30.31 31.55 30.30 94,705,100 31.29 27.78
12-02-15 30.33 30.39 30.03 43,311,300 30.05 26.68
12-02-14 30.33 30.46 29.85 59,644,000 30.25 26.85
12-02-13 30.63 30.77 30.43 33,319,800 30.58 26.97
12-02-10 30.64 30.80 30.36 44,605,300 30.50 26.90
12-02-09 30.68 30.80 30.48 50,481,600 30.77 27.14
12-02-08 30.26 30.67 30.22 49,659,100 30.66 27.04
12-02-07 30.15 30.49 30.05 39,242,400 30.35 26.77
Date Open High Low Vol Cls adjCls
12-02-06 30.04 30.22 29.97 28,039,700 30.20 26.63
12-02-03 30.14 30.40 30.09 41,838,500 30.24 26.67
12-02-02 29.90 30.17 29.71 52,223,300 29.95 26.41
12-02-01 29.79 30.05 29.76 67,409,900 29.89 26.36
12-01-31 29.66 29.70 29.23 50,572,400 29.53 26.04
12-01-30 28.97 29.62 28.83 51,114,800 29.61 26.11
12-01-27 29.45 29.53 29.17 44,187,700 29.23 25.78
12-01-26 29.61 29.70 29.40 49,102,800 29.50 26.02
12-01-25 29.07 29.65 29.07 59,231,700 29.56 26.07
Date Open High Low Vol Cls adjCls
12-01-24 29.47 29.57 29.18 51,703,300 29.34 25.87
12-01-23 29.55 29.95 29.35 76,078,100 29.73 26.22
12-01-20 28.82 29.74 28.75 165,902,900 29.71 26.20
12-01-19 28.16 28.44 28.03 74,053,500 28.12 24.80
12-01-18 28.31 28.40 27.97 64,860,600 28.23 24.90
12-01-17 28.40 28.65 28.17 72,395,300 28.26 24.92
12-01-13 27.93 28.25 27.79 60,196,100 28.25 24.91
12-01-12 27.87 28.02 27.65 49,370,800 28.00 24.69
12-01-11 27.43 27.98 27.37 65,582,400 27.72 24.45
Date Open High Low Vol Cls adjCls
12-01-10 27.93 28.15 27.75 60,014,400 27.84 24.55
12-01-09 28.05 28.10 27.72 59,706,800 27.74 24.46
12-01-06 27.53 28.19 27.53 99,455,500 28.11 24.79
12-01-05 27.38 27.73 27.29 56,081,400 27.68 24.41
12-01-04 26.82 27.47 26.78 80,516,100 27.40 24.16
12-01-03 26.55 26.96 26.39 64,731,500 26.77 23.61
11-12-30 26.00 26.12 25.91 27,395,700 25.96 22.89
11-12-29 25.95 26.05 25.86 22,616,900 26.02 22.95
11-12-28 26.11 26.15 25.76 29,822,500 25.82 22.77
Date Open High Low Vol Cls adjCls
11-12-27 25.96 26.14 25.93 21,287,200 26.04 22.96
11-12-23 25.91 26.04 25.73 23,205,800 26.03 22.96
11-12-22 25.82 25.86 25.48 35,794,100 25.81 22.76
11-12-21 26.01 26.19 25.44 64,132,500 25.76 22.72
11-12-20 25.86 26.10 25.81 60,767,600 26.03 22.96
11-12-19 26.02 26.12 25.46 52,258,300 25.53 22.51
11-12-16 25.67 26.17 25.63 101,408,100 26.00 22.93
11-12-15 25.72 25.88 25.54 46,213,900 25.56 22.54
11-12-14 25.72 25.86 25.57 47,926,400 25.59 22.57
Date Open High Low Vol Cls adjCls
11-12-13 25.75 26.10 25.65 54,581,100 25.76 22.72
11-12-12 25.41 25.57 25.29 38,945,900 25.51 22.50
11-12-09 25.52 25.87 25.50 53,788,500 25.70 22.66
11-12-08 25.48 25.72 25.37 60,522,200 25.40 22.40
11-12-07 25.67 25.76 25.34 62,667,000 25.60 22.58
11-12-06 25.81 25.87 25.61 46,175,300 25.66 22.63
11-12-05 25.78 25.80 25.50 56,818,400 25.70 22.66
11-12-02 25.59 25.62 25.16 52,293,800 25.22 22.24
11-12-01 25.56 25.63 25.20 48,545,400 25.28 22.29
Date Open High Low Vol Cls adjCls
11-11-30 25.37 25.59 25.14 81,350,900 25.58 22.56
11-11-29 24.82 25.04 24.75 40,917,100 24.84 21.91
11-11-28 24.94 24.97 24.69 46,766,700 24.87 21.93
11-11-25 24.38 24.67 24.30 26,164,600 24.30 21.43
11-11-23 24.61 24.79 24.47 49,099,700 24.47 21.58
11-11-22 24.89 24.96 24.65 49,204,500 24.79 21.86
11-11-21 25.24 25.25 24.90 61,882,500 25.00 22.05
11-11-18 25.48 25.50 25.15 47,626,200 25.30 22.31
11-11-17 26.01 26.04 25.44 70,977,500 25.54 22.52
Date Open High Low Vol Cls adjCls
11-11-16 26.47 26.51 26.04 53,262,800 26.07 22.99
11-11-15 26.56 26.94 26.40 43,874,200 26.74 23.58
11-11-14 26.88 27.00 26.65 34,199,200 26.76 23.42
11-11-11 26.58 27.08 26.57 37,903,000 26.91 23.55
11-11-10 26.47 26.50 26.12 32,514,400 26.28 23.00
11-11-09 26.59 26.75 26.06 62,950,900 26.20 22.93
11-11-08 27.01 27.20 26.69 47,822,500 27.16 23.77
11-11-07 26.21 26.82 26.13 42,589,700 26.80 23.46
11-11-04 26.38 26.40 26.00 36,549,200 26.25 22.98
Date Open High Low Vol Cls adjCls
11-11-03 26.24 26.59 25.98 65,836,100 26.53 23.22
11-11-02 26.10 26.20 25.70 53,533,100 26.01 22.77
11-11-01 26.19 26.32 25.86 61,182,600 25.99 22.75
11-10-31 26.76 27.00 26.62 46,799,000 26.63 23.31
11-10-28 27.14 27.19 26.79 57,712,100 26.98 23.62
11-10-27 27.13 27.40 26.65 74,512,400 27.25 23.85
11-10-26 27.03 27.06 26.10 63,029,900 26.59 23.27
11-10-25 27.08 27.23 26.72 53,554,600 26.81 23.47
11-10-24 27.06 27.40 27.04 56,897,800 27.19 23.80
Date Open High Low Vol Cls adjCls
11-10-21 27.15 27.19 26.80 76,620,600 27.16 23.77
11-10-20 27.26 27.34 26.40 76,300,200 27.04 23.67
11-10-19 27.37 27.47 27.01 42,880,000 27.13 23.75
11-10-18 26.94 27.40 26.80 52,487,900 27.31 23.90
11-10-17 27.11 27.42 26.85 39,453,300 26.98 23.62
11-10-14 27.31 27.50 27.02 50,947,700 27.27 23.87
11-10-13 26.76 27.20 26.62 43,823,500 27.18 23.79
11-10-12 27.18 27.31 26.90 52,489,800 26.96 23.60
11-10-11 26.86 27.07 26.72 38,826,200 27.00 23.63
Date Open High Low Vol Cls adjCls
11-10-10 26.58 26.97 26.47 41,815,300 26.94 23.58
11-10-07 26.34 26.51 26.20 52,741,600 26.25 22.98
11-10-06 25.90 26.40 25.70 55,111,400 26.34 23.06
11-10-05 25.42 26.16 25.16 94,061,300 25.89 22.66
11-10-04 24.30 25.39 24.26 83,485,400 25.34 22.18
11-10-03 24.72 25.34 24.52 64,592,500 24.53 21.47
11-09-30 25.20 25.50 24.88 54,060,500 24.89 21.79
11-09-29 25.98 26.17 25.09 63,407,300 25.45 22.28
11-09-28 25.93 26.37 25.51 60,736,200 25.58 22.39
Date Open High Low Vol Cls adjCls
11-09-27 25.66 25.92 25.45 55,620,700 25.67 22.47
11-09-26 25.19 25.52 24.73 51,057,600 25.44 22.27
11-09-23 24.90 25.15 24.69 64,768,100 25.06 21.93
11-09-22 25.30 25.65 24.60 96,278,300 25.06 21.93
11-09-21 27.05 27.06 25.97 72,750,700 25.99 22.75
11-09-20 27.31 27.50 26.93 49,211,900 26.98 23.62
11-09-19 26.80 27.31 26.60 52,324,900 27.21 23.82
11-09-16 27.05 27.27 26.83 89,681,500 27.12 23.74
11-09-15 26.73 27.03 26.31 67,808,300 26.99 23.62
Date Open High Low Vol Cls adjCls
11-09-14 26.17 26.80 25.89 66,739,200 26.50 23.20
11-09-13 25.92 26.19 25.81 48,792,300 26.04 22.79
11-09-12 25.44 25.93 25.27 55,046,100 25.89 22.66
11-09-09 26.00 26.18 25.50 64,529,200 25.74 22.53
11-09-08 26.00 26.66 25.95 65,811,900 26.22 22.95
11-09-07 25.69 26.00 25.57 41,961,000 26.00 22.76
11-09-06 25.20 25.59 25.11 54,929,300 25.51 22.33
11-09-02 25.78 26.00 25.66 43,894,400 25.80 22.58
11-09-01 26.46 26.86 26.21 60,510,800 26.21 22.94
Date Open High Low Vol Cls adjCls
11-08-31 26.29 26.71 26.26 59,300,800 26.60 23.28
11-08-30 25.73 26.43 25.70 57,341,400 26.23 22.96
11-08-29 25.53 25.86 25.37 38,863,200 25.84 22.62
11-08-26 24.51 25.34 24.42 71,957,000 25.25 22.10
11-08-25 25.08 25.16 24.50 48,192,000 24.57 21.51
11-08-24 24.65 24.93 24.42 45,329,700 24.90 21.79
11-08-23 24.03 24.75 24.03 59,670,600 24.72 21.64
11-08-22 24.42 24.49 23.79 54,721,000 23.98 20.99
11-08-19 24.41 24.62 23.91 77,397,900 24.05 21.05
Date Open High Low Vol Cls adjCls
11-08-18 24.57 25.09 24.03 105,714,200 24.67 21.59
11-08-17 25.25 25.70 24.93 50,923,700 25.25 22.10
11-08-16 25.22 25.59 25.05 54,251,500 25.35 22.19
11-08-15 25.24 25.58 25.15 56,529,400 25.51 22.19
11-08-12 25.13 25.34 24.65 64,787,100 25.10 21.83
11-08-11 24.50 25.38 24.40 90,690,100 25.19 21.91
11-08-10 24.95 25.09 24.10 127,819,900 24.20 21.05
11-08-09 24.71 25.62 24.03 126,268,900 25.58 22.25
11-08-08 25.02 25.60 24.39 134,257,200 24.48 21.29
Date Open High Low Vol Cls adjCls
11-08-05 25.97 26.10 25.23 112,071,700 25.68 22.34
11-08-04 26.53 26.87 25.93 92,949,500 25.94 22.56
11-08-03 26.83 27.00 26.48 64,581,200 26.92 23.42
11-08-02 26.98 27.45 26.76 63,883,100 26.80 23.31
11-08-01 27.51 27.69 26.75 61,838,400 27.27 23.72
11-07-29 27.52 27.71 27.26 104,394,800 27.40 23.83
11-07-28 27.29 28.07 27.21 83,761,400 27.72 24.11
11-07-27 27.88 27.99 27.20 71,488,700 27.33 23.77
11-07-26 27.82 28.15 27.78 74,636,500 28.08 24.42
Date Open High Low Vol Cls adjCls
11-07-25 27.26 28.09 27.19 108,482,400 27.91 24.28
11-07-22 26.86 27.55 26.68 76,380,600 27.53 23.95
11-07-21 27.04 27.31 26.65 81,737,400 27.10 23.57
11-07-20 27.28 27.35 26.98 49,795,400 27.06 23.54
11-07-19 26.81 27.64 26.78 86,730,600 27.54 23.95
11-07-18 26.63 26.90 26.26 44,501,900 26.59 23.13
11-07-15 26.47 26.93 26.47 49,132,400 26.78 23.29
11-07-14 26.62 27.01 26.36 46,382,300 26.47 23.02
11-07-13 26.60 26.96 26.51 40,861,800 26.63 23.16
Date Open High Low Vol Cls adjCls
11-07-12 26.55 26.79 26.34 47,319,300 26.54 23.08
11-07-11 26.62 26.80 26.49 43,999,800 26.63 23.16
11-07-08 26.54 26.98 26.51 58,320,700 26.92 23.42
11-07-07 26.49 26.88 26.36 51,946,500 26.77 23.28
11-07-06 25.97 26.37 25.96 48,744,200 26.33 22.90
11-07-05 26.10 26.15 25.90 37,805,300 26.03 22.64
11-07-01 25.93 26.17 25.84 52,906,200 26.02 22.63
11-06-30 25.74 26.00 25.66 52,535,400 26.00 22.61
11-06-29 25.71 25.71 25.36 66,051,000 25.62 22.28
Date Open High Low Vol Cls adjCls
11-06-28 25.30 25.92 25.16 81,032,100 25.80 22.44
11-06-27 24.23 25.46 24.23 92,044,200 25.20 21.92
11-06-24 24.51 24.54 24.19 101,387,200 24.30 21.14
11-06-23 24.44 24.65 24.20 59,470,400 24.63 21.42
11-06-22 24.60 24.81 24.59 44,287,300 24.65 21.44
11-06-21 24.52 24.86 24.40 49,708,700 24.76 21.54
11-06-20 24.17 24.66 24.16 54,338,400 24.47 21.28
11-06-17 24.22 24.30 23.98 83,320,400 24.26 21.10
11-06-16 23.75 24.10 23.65 57,184,100 24.00 20.88
Date Open High Low Vol Cls adjCls
11-06-15 24.00 24.01 23.67 49,410,200 23.74 20.65
11-06-14 24.30 24.45 24.19 42,894,500 24.22 21.07
11-06-13 23.79 24.19 23.70 47,572,500 24.04 20.91
11-06-10 24.02 24.02 23.69 49,327,200 23.71 20.62
11-06-09 24.01 24.04 23.82 42,878,700 23.96 20.84
11-06-08 23.90 24.02 23.86 42,205,000 23.94 20.82
11-06-07 24.09 24.17 23.90 41,112,600 24.06 20.93
11-06-06 23.89 24.25 23.77 54,778,700 24.01 20.88
11-06-03 24.05 24.14 23.84 60,697,700 23.91 20.80
Date Open High Low Vol Cls adjCls
11-06-02 24.49 24.65 24.18 51,487,800 24.22 21.07
11-06-01 24.99 25.10 24.37 74,033,500 24.43 21.25
11-05-31 24.96 25.06 24.70 60,196,300 25.01 21.75
11-05-27 24.68 24.90 24.65 50,251,000 24.76 21.54
11-05-26 24.35 25.03 24.32 78,016,600 24.67 21.46
11-05-25 24.17 24.31 24.16 34,904,200 24.19 21.04
11-05-24 24.20 24.29 24.04 47,691,800 24.15 21.01
11-05-23 24.21 24.25 24.03 52,692,500 24.17 21.02
11-05-20 24.72 24.87 24.44 45,451,500 24.49 21.30
Date Open High Low Vol Cls adjCls
11-05-19 24.85 24.88 24.50 37,783,600 24.72 21.50
11-05-18 24.53 24.74 24.25 53,931,100 24.69 21.48
11-05-17 24.40 24.70 24.27 82,882,100 24.52 21.33
11-05-16 24.96 25.07 24.50 91,350,900 24.57 21.23
11-05-13 25.28 25.32 24.95 66,812,300 25.03 21.63
11-05-12 25.35 25.39 25.10 77,400,000 25.32 21.88
11-05-11 25.65 25.66 25.21 78,600,000 25.36 21.91
11-05-10 25.38 25.85 25.25 120,798,700 25.67 22.18
11-05-09 25.80 25.96 25.67 38,696,400 25.83 22.32
Date Open High Low Vol Cls adjCls
11-05-06 26.07 26.22 25.75 55,993,000 25.87 22.36
11-05-05 26.05 26.08 25.68 55,600,000 25.79 22.29
11-05-04 25.85 26.25 25.79 73,292,300 26.06 22.52
11-05-03 25.60 25.85 25.49 71,892,900 25.81 22.30
11-05-02 25.94 26.00 25.48 89,825,600 25.66 22.17
11-04-29 26.55 26.64 25.36 319,317,900 25.92 22.40
11-04-28 26.46 26.87 26.40 80,200,000 26.71 23.08
11-04-27 26.30 26.39 26.13 52,689,000 26.38 22.80
11-04-26 25.74 26.44 25.67 69,200,000 26.19 22.63
Date Open High Low Vol Cls adjCls
11-04-25 25.56 25.62 25.34 33,525,100 25.61 22.13
11-04-21 25.79 25.89 25.36 46,892,300 25.52 22.05
11-04-20 25.54 26.00 25.51 61,608,600 25.76 22.26
11-04-19 25.00 25.17 24.87 38,892,400 25.15 21.73
11-04-18 25.10 25.28 24.72 58,045,100 25.08 21.67
11-04-15 25.46 25.56 25.18 65,080,400 25.37 21.92
11-04-14 25.42 25.44 25.09 55,239,900 25.42 21.97
11-04-13 25.65 25.87 25.56 38,144,700 25.63 22.15
11-04-12 25.83 25.85 25.55 36,920,400 25.64 22.16
Date Open High Low Vol Cls adjCls
11-04-11 26.19 26.25 25.80 34,286,300 25.98 22.45
11-04-08 26.17 26.28 25.96 39,887,600 26.07 22.53
11-04-07 26.19 26.26 25.97 46,134,700 26.20 22.64
11-04-06 25.98 26.31 25.86 65,581,400 26.15 22.60
11-04-05 25.82 26.18 25.74 73,651,100 25.78 22.28
11-04-04 25.45 25.66 25.41 35,433,700 25.55 22.08
11-04-01 25.53 25.53 25.31 63,114,200 25.48 22.02
11-03-31 25.60 25.68 25.34 63,233,700 25.39 21.94
11-03-30 25.60 25.72 25.50 41,999,300 25.61 22.13
Date Open High Low Vol Cls adjCls
11-03-29 25.34 25.52 25.30 40,763,500 25.49 22.03
11-03-28 25.66 25.72 25.38 48,973,200 25.41 21.96
11-03-25 25.93 25.95 25.59 57,029,800 25.62 22.14
11-03-24 25.60 25.87 25.50 38,696,700 25.81 22.30
11-03-23 25.23 25.61 25.18 43,969,000 25.54 22.07
11-03-22 25.30 25.46 25.23 30,895,600 25.30 21.86
11-03-21 25.18 25.58 25.15 46,878,100 25.33 21.89
11-03-18 25.06 25.18 24.80 85,486,700 24.80 21.43
11-03-17 25.06 25.22 24.75 62,497,000 24.78 21.41
Date Open High Low Vol Cls adjCls
11-03-16 25.22 25.28 24.68 100,725,400 24.79 21.42
11-03-15 25.08 25.47 25.00 76,067,300 25.39 21.94
11-03-14 25.49 25.76 25.35 54,473,400 25.69 22.20
11-03-11 25.41 25.85 25.36 49,905,800 25.68 22.19
11-03-10 25.62 25.71 25.35 66,549,500 25.41 21.96
11-03-09 25.81 25.98 25.66 39,789,100 25.89 22.37
11-03-08 25.77 26.02 25.65 50,549,800 25.91 22.39
11-03-07 26.13 26.27 25.55 64,980,400 25.72 22.23
11-03-04 26.22 26.24 25.80 70,437,200 25.95 22.42
Date Open High Low Vol Cls adjCls
11-03-03 26.26 26.40 26.18 68,271,500 26.20 22.64
11-03-02 26.11 26.37 26.04 48,658,200 26.08 22.54
11-03-01 26.60 26.78 26.15 60,055,000 26.16 22.61
11-02-28 26.69 26.86 26.51 51,379,900 26.58 22.97
11-02-25 26.91 26.95 26.50 53,006,300 26.55 22.94
11-02-24 26.64 27.06 26.50 64,494,200 26.77 23.13
11-02-23 26.53 26.86 26.43 60,234,100 26.59 22.98
11-02-22 26.78 27.10 26.52 60,889,000 26.59 22.98
11-02-18 27.13 27.21 26.99 68,667,800 27.06 23.38
Date Open High Low Vol Cls adjCls
11-02-17 26.97 27.37 26.91 57,207,300 27.21 23.51
11-02-16 27.05 27.07 26.60 70,817,900 27.02 23.35
11-02-15 27.04 27.33 26.95 44,116,500 26.96 23.30
11-02-14 27.21 27.27 26.95 56,766,200 27.23 23.39
11-02-11 27.76 27.81 27.07 83,939,700 27.25 23.41
11-02-10 27.93 27.94 27.29 76,672,400 27.50 23.62
11-02-09 28.19 28.26 27.91 52,905,100 27.97 24.03
11-02-08 28.10 28.34 28.05 34,904,200 28.28 24.29
11-02-07 27.80 28.34 27.79 68,980,900 28.20 24.23
Date Open High Low Vol Cls adjCls
11-02-04 27.70 27.84 27.51 40,412,200 27.77 23.86
11-02-03 27.97 27.97 27.54 60,340,100 27.65 23.75
11-02-02 27.93 28.11 27.88 45,824,000 27.94 24.00
11-02-01 27.80 28.06 27.61 62,810,700 27.99 24.05
11-01-31 27.77 27.90 27.42 65,029,000 27.73 23.82
11-01-28 28.90 28.93 27.45 141,249,400 27.75 23.84
11-01-27 28.75 29.46 28.49 146,938,600 28.87 24.80
11-01-26 28.51 28.99 28.50 74,628,800 28.78 24.72
11-01-25 28.14 28.45 28.12 42,436,600 28.45 24.44
Date Open High Low Vol Cls adjCls
11-01-24 28.02 28.56 27.99 52,047,800 28.38 24.38
11-01-21 28.40 28.43 28.02 58,080,300 28.02 24.07
11-01-20 28.50 28.55 28.13 58,613,600 28.35 24.35
11-01-19 28.46 28.68 28.27 50,005,900 28.47 24.46
11-01-18 28.16 28.74 28.14 53,322,700 28.66 24.62
11-01-14 28.08 28.38 27.91 62,688,400 28.30 24.31
11-01-13 28.33 28.39 28.01 67,077,600 28.19 24.22
11-01-12 28.12 28.59 28.07 52,631,100 28.55 24.53
11-01-11 28.20 28.25 28.05 50,298,900 28.11 24.15
Date Open High Low Vol Cls adjCls
11-01-10 28.26 28.40 28.04 57,573,600 28.22 24.24
11-01-07 28.64 28.74 28.25 73,762,000 28.60 24.57
11-01-06 28.04 28.85 27.86 88,026,300 28.82 24.76
11-01-05 27.90 28.01 27.77 58,998,700 28.00 24.05
11-01-04 27.94 28.17 27.85 54,405,600 28.09 24.13
11-01-03 28.05 28.18 27.92 53,443,800 27.98 24.04
10-12-31 27.80 27.92 27.63 24,752,000 27.91 23.98
10-12-30 27.92 28.00 27.78 20,786,100 27.85 23.92
10-12-29 27.94 28.12 27.88 19,502,500 27.97 24.03
Date Open High Low Vol Cls adjCls
10-12-28 27.97 28.17 27.96 23,042,200 28.01 24.06
10-12-27 28.12 28.20 27.88 21,652,800 28.07 24.11
10-12-23 27.97 28.32 27.96 24,902,500 28.30 24.31
10-12-22 28.01 28.40 27.98 42,252,300 28.19 24.22
10-12-21 27.85 28.14 27.76 38,153,000 28.07 24.11
10-12-20 27.95 27.99 27.68 52,811,000 27.81 23.89
10-12-17 27.92 28.09 27.75 87,456,500 27.90 23.97
10-12-16 27.76 27.99 27.66 57,680,200 27.99 24.05
10-12-15 27.53 27.99 27.53 69,634,200 27.85 23.92
Date Open High Low Vol Cls adjCls
10-12-14 27.31 27.75 27.26 64,070,500 27.62 23.73
10-12-13 27.27 27.45 27.17 47,943,900 27.25 23.41
10-12-10 27.19 27.40 27.11 37,625,800 27.34 23.49
10-12-09 27.28 27.34 27.01 47,148,300 27.08 23.26
10-12-08 26.83 27.24 26.80 41,666,800 27.23 23.39
10-12-07 27.08 27.13 26.85 57,860,500 26.87 23.08
10-12-06 26.93 26.98 26.76 36,264,200 26.84 23.06
10-12-03 26.81 27.06 26.78 52,622,000 27.02 23.21
10-12-02 26.24 26.98 26.20 91,759,200 26.89 23.10
Date Open High Low Vol Cls adjCls
10-12-01 25.57 26.25 25.56 74,123,500 26.04 22.37
10-11-30 25.05 25.47 25.00 75,282,100 25.26 21.70
10-11-29 25.19 25.42 24.93 56,603,600 25.31 21.74
10-11-26 25.21 25.41 25.17 21,356,500 25.25 21.69
10-11-24 25.20 25.46 25.16 56,825,900 25.37 21.79
10-11-23 25.57 25.60 25.09 69,742,500 25.12 21.58
10-11-22 25.65 25.74 25.44 53,350,500 25.73 22.10
10-11-19 25.80 25.83 25.60 52,423,200 25.69 22.07
10-11-18 25.71 26.08 25.61 59,514,000 25.84 22.20
Date Open High Low Vol Cls adjCls
10-11-17 25.90 25.91 25.55 58,299,700 25.57 21.97
10-11-16 26.04 26.04 25.65 65,339,200 25.81 22.17
10-11-15 26.33 26.50 26.17 51,794,600 26.20 22.37
10-11-12 26.47 26.52 26.10 64,962,200 26.27 22.43
10-11-11 26.68 26.72 26.28 62,073,100 26.68 22.78
10-11-10 27.01 27.08 26.81 52,277,300 26.94 23.00
10-11-09 26.81 27.11 26.71 58,538,600 26.95 23.01
10-11-08 26.68 28.87 26.58 71,670,800 26.81 22.89
10-11-05 27.17 27.19 26.53 110,953,700 26.85 22.92
Date Open High Low Vol Cls adjCls
10-11-04 27.41 27.43 27.01 93,599,300 27.14 23.17
10-11-03 27.46 27.49 26.96 110,255,300 27.03 23.08
10-11-02 27.06 27.42 27.02 54,402,100 27.39 23.39
10-11-01 26.88 27.22 26.70 61,912,100 26.95 23.01
10-10-29 27.15 27.20 26.48 114,193,200 26.67 22.77
10-10-28 26.21 26.38 25.92 80,730,300 26.28 22.44
10-10-27 25.79 26.11 25.62 64,805,500 26.05 22.24
10-10-26 25.12 25.97 25.06 69,304,200 25.90 22.11
10-10-25 25.24 25.35 25.17 50,912,400 25.19 21.51
Date Open High Low Vol Cls adjCls
10-10-22 25.52 25.54 25.27 25,837,900 25.38 21.67
10-10-21 25.40 25.54 25.05 50,032,400 25.42 21.70
10-10-20 25.26 25.40 25.10 56,283,600 25.31 21.61
10-10-19 25.27 25.37 24.95 66,150,900 25.10 21.43
10-10-18 25.59 25.95 25.45 48,330,500 25.82 22.05
10-10-15 25.36 25.55 25.23 68,954,800 25.54 21.81
10-10-14 25.29 25.34 25.00 51,949,100 25.23 21.54
10-10-13 25.02 25.54 24.89 75,336,500 25.34 21.64
10-10-12 24.65 24.93 24.43 50,141,500 24.83 21.20
Date Open High Low Vol Cls adjCls
10-10-11 24.74 24.74 24.50 27,587,800 24.59 21.00
10-10-08 24.62 24.65 24.37 41,327,800 24.57 20.98
10-10-07 24.62 24.75 24.28 50,096,100 24.53 20.94
10-10-06 24.32 24.54 24.13 50,489,700 24.43 20.86
10-10-05 24.06 24.45 23.91 78,152,900 24.35 20.79
10-10-04 23.96 23.99 23.78 98,143,400 23.91 20.41
10-10-01 24.77 24.82 24.30 62,672,300 24.38 20.82
10-09-30 24.61 24.83 24.36 61,262,700 24.49 20.91
10-09-29 24.63 24.66 24.40 44,318,900 24.50 20.92
Date Open High Low Vol Cls adjCls
10-09-28 24.80 24.90 24.35 56,041,200 24.68 21.07
10-09-27 24.85 24.99 24.59 43,603,300 24.73 21.11
10-09-24 24.64 24.80 24.58 51,948,800 24.78 21.16
10-09-23 24.51 24.59 24.36 46,201,800 24.43 20.86
10-09-22 24.89 24.97 24.36 94,299,400 24.61 21.01
10-09-21 25.42 25.42 25.08 52,675,700 25.15 21.47
10-09-20 25.28 25.52 25.11 49,838,700 25.43 21.71
10-09-17 25.40 25.53 25.08 70,341,600 25.22 21.53
10-09-16 25.06 25.37 25.05 44,548,300 25.33 21.63
Date Open High Low Vol Cls adjCls
10-09-15 25.10 25.22 24.92 56,201,900 25.12 21.45
10-09-14 25.04 25.35 24.89 87,160,400 25.03 21.37
10-09-13 24.20 25.29 24.09 114,680,400 25.11 21.44
10-09-10 23.98 24.03 23.79 58,284,300 23.85 20.36
10-09-09 24.19 24.21 23.99 46,028,900 24.01 20.50
10-09-08 24.07 24.20 23.74 65,512,400 23.93 20.43
10-09-07 24.10 24.30 23.92 51,928,700 23.96 20.46
10-09-03 24.24 24.45 24.20 64,189,100 24.29 20.74
10-09-02 23.88 23.95 23.71 48,837,100 23.94 20.44
Date Open High Low Vol Cls adjCls
10-09-01 23.67 23.95 23.54 65,235,900 23.90 20.41
10-08-31 23.60 23.73 23.32 66,074,600 23.47 20.04
10-08-30 23.74 23.82 23.60 45,453,100 23.64 20.18
10-08-27 23.88 24.02 23.51 60,939,400 23.93 20.43
10-08-26 24.09 24.19 23.79 49,105,300 23.82 20.34
10-08-25 24.00 24.22 23.87 47,404,800 24.10 20.58
10-08-24 24.09 24.35 24.00 66,522,500 24.04 20.53
10-08-23 24.44 24.64 24.24 51,643,000 24.28 20.73
10-08-20 24.31 24.40 24.20 49,560,100 24.23 20.69
Date Open High Low Vol Cls adjCls
10-08-19 24.62 24.74 24.21 54,064,600 24.44 20.87
10-08-18 24.68 24.95 24.41 46,818,900 24.82 21.19
10-08-17 24.71 24.96 24.60 52,912,600 24.71 21.10
10-08-16 24.36 24.61 24.30 40,909,700 24.50 20.81
10-08-13 24.35 24.67 24.24 45,263,500 24.40 20.72
10-08-12 24.42 24.68 24.36 70,240,500 24.49 20.80
10-08-11 24.68 24.90 24.56 76,746,900 24.86 21.11
10-08-10 25.33 25.34 24.88 87,257,700 25.07 21.29
10-08-09 25.55 25.73 25.37 57,096,500 25.61 21.75
Date Open High Low Vol Cls adjCls
10-08-06 25.18 25.56 25.02 55,982,100 25.55 21.70
10-08-05 25.49 25.58 25.21 64,922,100 25.37 21.55
10-08-04 26.15 26.24 25.44 78,531,900 25.73 21.85
10-08-03 26.20 26.35 25.97 56,877,700 26.16 22.22
10-08-02 25.99 26.38 25.75 55,044,600 26.33 22.36
10-07-30 25.75 25.84 25.35 83,534,800 25.81 21.92
10-07-29 26.13 26.41 25.60 69,446,200 26.03 22.11
10-07-28 26.07 26.19 25.83 69,704,800 25.95 22.04
10-07-27 26.14 26.24 25.96 60,672,100 26.16 22.22
Date Open High Low Vol Cls adjCls
10-07-26 25.86 26.20 25.80 67,249,900 26.10 22.17
10-07-23 25.84 26.02 25.25 108,520,100 25.81 21.92
10-07-22 25.51 25.99 25.47 73,016,400 25.84 21.95
10-07-21 25.60 25.65 24.98 73,297,300 25.12 21.33
10-07-20 24.86 25.48 24.70 45,530,700 25.48 21.64
10-07-19 24.96 25.30 24.91 38,181,800 25.23 21.43
10-07-16 25.51 25.64 24.88 65,064,800 24.89 21.14
10-07-15 25.50 25.59 24.98 56,934,700 25.51 21.67
10-07-14 25.50 25.61 25.12 72,808,100 25.44 21.61
Date Open High Low Vol Cls adjCls
10-07-13 25.14 25.30 24.90 61,928,700 25.13 21.34
10-07-12 24.43 24.89 24.42 49,854,200 24.83 21.09
10-07-09 24.33 24.41 24.15 53,806,100 24.27 20.61
10-07-08 24.60 24.62 23.97 50,758,100 24.41 20.73
10-07-07 23.82 24.32 23.61 79,965,300 24.30 20.64
10-07-06 23.70 24.09 23.58 73,592,000 23.82 20.23
10-07-02 23.36 23.48 23.05 62,485,100 23.27 19.76
10-07-01 23.09 23.32 22.73 92,239,400 23.16 19.67
10-06-30 23.30 23.68 22.95 81,050,500 23.01 19.54
Date Open High Low Vol Cls adjCls
10-06-29 24.13 24.20 23.11 119,882,100 23.31 19.80
10-06-28 24.51 24.61 24.12 73,784,800 24.31 20.65
10-06-25 25.05 25.11 24.31 156,256,700 24.53 20.83
10-06-24 25.46 25.72 24.93 85,243,400 25.00 21.23
10-06-23 25.78 25.78 25.22 61,466,200 25.31 21.50
10-06-22 26.16 26.45 25.76 55,985,400 25.77 21.89
10-06-21 26.78 26.89 25.89 54,625,300 25.95 22.04
10-06-18 26.37 26.53 26.17 52,075,600 26.44 22.46
10-06-17 26.56 26.67 26.04 47,995,500 26.37 22.40
Date Open High Low Vol Cls adjCls
10-06-16 26.47 26.58 26.23 48,698,000 26.32 22.35
10-06-15 25.75 26.65 25.74 81,641,500 26.58 22.57
10-06-14 25.86 25.96 25.47 50,972,400 25.50 21.66
10-06-11 25.04 25.72 24.77 68,057,700 25.66 21.79
10-06-10 25.13 25.15 24.78 78,930,900 25.00 21.23
10-06-09 25.22 25.52 24.75 87,794,000 24.79 21.05
10-06-08 25.25 25.26 24.65 87,355,000 25.11 21.33
10-06-07 25.82 25.83 25.24 80,456,200 25.29 21.48
10-06-04 26.10 26.57 25.62 89,832,200 25.79 21.90
Date Open High Low Vol Cls adjCls
10-06-03 26.55 26.93 26.41 67,837,000 26.86 22.81
10-06-02 26.06 26.48 25.73 65,718,800 26.46 22.47
10-06-01 25.53 26.31 25.52 76,152,400 25.89 21.99
10-05-28 25.84 26.12 25.66 67,496,900 25.80 21.91
10-05-27 25.73 26.36 25.73 136,433,600 26.00 22.08
10-05-26 26.23 26.61 24.56 176,684,100 25.01 21.24
10-05-25 25.65 26.33 25.38 98,373,600 26.07 22.14
10-05-24 26.85 26.86 26.26 73,711,700 26.27 22.31
10-05-21 26.63 27.11 26.44 117,596,300 26.84 22.79
Date Open High Low Vol Cls adjCls
10-05-20 27.65 27.84 27.04 87,991,100 27.11 23.02
10-05-19 28.52 28.69 27.79 61,746,700 28.24 23.98
10-05-18 28.87 29.00 28.40 52,690,600 28.60 24.29
10-05-17 29.12 29.23 28.45 46,053,300 28.94 24.47
10-05-14 29.20 29.21 28.64 63,334,000 28.93 24.46
10-05-13 29.26 29.73 29.18 45,188,800 29.24 24.72
10-05-12 28.98 29.58 28.92 47,146,800 29.44 24.89
10-05-11 28.68 29.65 28.57 63,789,400 28.88 24.42
10-05-10 29.01 29.48 28.71 86,653,300 28.94 24.47
Date Open High Low Vol Cls adjCls
10-05-07 28.93 28.95 27.32 173,718,100 28.21 23.85
10-05-06 29.59 29.88 27.91 128,613,000 28.98 24.50
10-05-05 29.77 30.09 29.69 66,833,800 29.85 25.24
10-05-04 30.52 30.55 29.75 82,085,600 30.13 25.47
10-05-03 30.67 31.06 30.58 43,989,500 30.86 26.09
10-04-30 31.07 31.08 30.52 63,214,800 30.54 25.82
10-04-29 30.93 31.43 30.67 52,665,200 31.00 26.21
10-04-28 30.92 31.00 30.62 64,557,900 30.91 26.13
10-04-27 30.95 31.25 30.75 68,730,900 30.85 26.08
Date Open High Low Vol Cls adjCls
10-04-26 31.00 31.28 30.86 63,649,300 31.11 26.30
10-04-23 31.12 31.58 30.65 126,766,600 30.96 26.18
10-04-22 31.04 31.53 30.90 84,847,600 31.39 26.54
10-04-21 31.33 31.50 31.23 55,343,100 31.33 26.49
10-04-20 31.22 31.44 31.13 52,199,500 31.36 26.51
10-04-19 30.77 31.25 30.76 64,970,300 31.04 26.24
10-04-16 30.79 30.98 30.60 88,703,100 30.67 25.93
10-04-15 30.82 30.95 30.71 52,745,400 30.87 26.10
10-04-14 30.79 31.00 30.66 68,941,200 30.82 26.06
Date Open High Low Vol Cls adjCls
10-04-13 30.15 30.50 30.13 41,374,600 30.45 25.74
10-04-12 30.25 30.49 30.21 37,068,800 30.32 25.63
10-04-09 29.95 30.41 29.90 54,752,500 30.34 25.65
10-04-08 29.32 29.98 29.30 63,713,800 29.92 25.30
10-04-07 29.16 29.56 29.14 58,318,800 29.35 24.81
10-04-06 29.15 29.58 28.98 47,366,800 29.32 24.79
10-04-05 29.13 29.43 29.03 34,331,200 29.27 24.75
10-04-01 29.35 29.54 28.62 74,768,100 29.16 24.65
10-03-31 29.64 29.72 29.17 63,760,000 29.29 24.76
Date Open High Low Vol Cls adjCls
10-03-30 29.63 29.86 29.50 34,954,800 29.77 25.17
10-03-29 29.71 29.82 29.55 33,336,000 29.59 25.02
10-03-26 30.09 30.20 29.59 55,595,500 29.66 25.08
10-03-25 29.83 30.57 29.80 73,168,700 30.01 25.37
10-03-24 29.72 29.85 29.60 33,987,700 29.65 25.07
10-03-23 29.59 29.90 29.41 42,026,600 29.88 25.26
10-03-22 29.50 29.70 29.39 37,718,200 29.60 25.03
10-03-19 29.76 29.90 29.35 81,332,100 29.59 25.02
10-03-18 29.63 29.72 29.50 43,845,200 29.61 25.03
Date Open High Low Vol Cls adjCls
10-03-17 29.50 29.87 29.40 50,385,700 29.63 25.05
10-03-16 29.42 29.49 29.20 36,723,500 29.37 24.83
10-03-15 29.18 29.37 29.01 37,512,000 29.29 24.76
10-03-12 29.32 29.38 29.04 31,700,200 29.27 24.75
10-03-11 28.89 29.19 28.85 35,349,700 29.18 24.67
10-03-10 28.86 29.11 28.80 44,891,400 28.97 24.49
10-03-09 28.56 29.11 28.55 50,271,600 28.80 24.35
10-03-08 28.52 28.93 28.50 39,414,500 28.63 24.21
10-03-05 28.66 28.68 28.42 56,001,800 28.59 24.17
Date Open High Low Vol Cls adjCls
10-03-04 28.46 28.65 28.27 42,890,600 28.63 24.21
10-03-03 28.51 28.61 28.35 48,442,100 28.46 24.06
10-03-02 29.08 29.30 28.24 93,123,900 28.46 24.06
10-03-01 28.77 29.05 28.53 43,805,400 29.02 24.54
10-02-26 28.65 28.85 28.51 40,370,600 28.67 24.24
10-02-25 28.27 28.65 28.02 48,735,300 28.60 24.18
10-02-24 28.52 28.79 28.38 43,165,900 28.63 24.21
10-02-23 28.68 28.83 28.09 52,266,200 28.33 23.95
10-02-22 28.84 28.94 28.65 36,707,100 28.73 24.29
Date Open High Low Vol Cls adjCls
10-02-19 28.79 28.92 28.69 44,451,800 28.77 24.32
10-02-18 28.59 29.03 28.51 42,856,500 28.97 24.49
10-02-17 28.53 28.65 28.36 45,882,900 28.59 24.17
10-02-16 28.13 28.37 28.02 51,935,600 28.35 23.97
10-02-12 27.81 28.06 27.58 81,117,200 27.93 23.50
10-02-11 27.93 28.40 27.70 65,993,700 28.12 23.66
10-02-10 28.03 28.24 27.84 48,591,300 27.99 23.55
10-02-09 27.97 28.34 27.75 59,195,800 28.01 23.57
10-02-08 28.01 28.08 27.57 52,820,600 27.72 23.33
Date Open High Low Vol Cls adjCls
10-02-05 28.00 28.28 27.57 80,960,100 28.02 23.58
10-02-04 28.38 28.50 27.81 77,850,000 27.84 23.43
10-02-03 28.26 28.79 28.12 61,397,900 28.63 24.09
10-02-02 28.37 28.50 28.14 54,413,700 28.46 23.95
10-02-01 28.39 28.48 27.92 85,931,100 28.41 23.91
10-01-29 29.90 29.92 27.66 193,888,500 28.18 23.71
10-01-28 29.84 29.87 28.89 117,513,700 29.16 24.54
10-01-27 29.35 29.82 29.02 63,949,500 29.67 24.97
10-01-26 29.20 29.85 29.09 66,639,900 29.50 24.83
Date Open High Low Vol Cls adjCls
10-01-25 29.24 29.66 29.10 63,373,000 29.32 24.67
10-01-22 30.00 30.20 28.84 102,004,600 28.96 24.37
10-01-21 30.61 30.72 30.00 73,086,700 30.01 25.25
10-01-20 30.81 30.94 30.31 54,849,500 30.59 25.74
10-01-19 30.75 31.24 30.68 46,575,700 31.10 26.17
10-01-15 31.08 31.24 30.71 79,913,200 30.86 25.97
10-01-14 30.31 31.10 30.26 63,228,100 30.96 26.05
10-01-13 30.26 30.52 30.01 51,863,500 30.35 25.54
10-01-12 30.15 30.40 29.91 65,912,100 30.07 25.30
Date Open High Low Vol Cls adjCls
10-01-11 30.71 30.76 30.12 68,754,700 30.27 25.47
10-01-08 30.28 30.88 30.24 51,197,400 30.66 25.80
10-01-07 30.63 30.70 30.19 50,559,700 30.45 25.62
10-01-06 30.88 31.08 30.52 58,182,400 30.77 25.89
10-01-05 30.85 31.10 30.64 49,749,600 30.96 26.05
10-01-04 30.62 31.10 30.59 38,409,100 30.95 26.05
09-12-31 30.98 30.99 30.48 31,929,700 30.48 25.65
09-12-30 31.15 31.29 30.80 42,006,200 30.96 26.05
09-12-29 31.35 31.50 31.23 29,716,200 31.39 26.42
Date Open High Low Vol Cls adjCls
09-12-28 31.00 31.18 30.89 25,384,000 31.17 26.23
09-12-24 30.88 31.00 30.76 11,083,900 31.00 26.09
09-12-23 30.71 30.95 30.69 28,362,700 30.92 26.02
09-12-22 30.60 30.93 30.54 36,321,000 30.82 25.94
09-12-21 30.40 30.84 30.37 40,129,100 30.52 25.68
09-12-18 29.84 30.45 29.80 94,118,000 30.36 25.55
09-12-17 29.95 29.96 29.57 43,691,200 29.60 24.91
09-12-16 30.07 30.41 30.04 55,737,800 30.10 25.33
09-12-15 29.89 30.21 29.88 49,473,200 30.02 25.26
Date Open High Low Vol Cls adjCls
09-12-14 29.91 30.16 29.90 34,651,200 30.11 25.34
09-12-11 29.97 30.00 29.79 43,744,200 29.85 25.12
09-12-10 29.71 29.96 29.66 45,940,200 29.87 25.14
09-12-09 29.47 29.81 29.25 44,713,300 29.71 25.00
09-12-08 29.52 29.74 29.38 37,402,200 29.57 24.88
09-12-07 29.78 30.08 29.68 38,082,700 29.79 25.07
09-12-04 30.05 30.37 29.83 58,810,700 29.98 25.23
09-12-03 29.84 30.20 29.76 43,095,200 29.83 25.10
09-12-02 29.90 29.99 29.65 36,308,600 29.78 25.06
Date Open High Low Vol Cls adjCls
09-12-01 29.52 30.05 29.41 49,904,200 30.01 25.25
09-11-30 29.15 29.45 29.00 44,172,000 29.41 24.75
09-11-27 29.11 29.39 28.75 29,357,900 29.22 24.59
09-11-25 29.81 29.86 29.58 32,033,500 29.79 25.07
09-11-24 29.95 29.99 29.75 37,341,400 29.91 25.17
09-11-23 29.84 30.01 29.70 41,832,700 29.94 25.20
09-11-20 29.66 29.77 29.43 42,647,100 29.62 24.93
09-11-19 29.99 30.00 29.70 51,967,700 29.78 25.06
09-11-18 30.00 30.14 29.81 59,431,200 30.11 25.34
Date Open High Low Vol Cls adjCls
09-11-17 29.50 30.00 29.47 75,648,900 30.00 25.25
09-11-16 29.61 29.80 29.37 54,129,500 29.54 24.75
09-11-13 29.47 29.79 29.37 53,037,600 29.63 24.82
09-11-12 29.01 29.49 29.00 55,352,400 29.36 24.60
09-11-11 29.08 29.30 29.02 49,693,400 29.12 24.40
09-11-10 28.90 29.28 28.81 65,881,100 29.01 24.31
09-11-09 28.62 29.00 28.53 57,518,000 28.99 24.29
09-11-06 28.38 28.63 28.20 38,908,500 28.52 23.89
09-11-05 28.52 28.74 28.28 52,681,700 28.47 23.85
Date Open High Low Vol Cls adjCls
09-11-04 27.69 28.39 27.62 63,898,400 28.06 23.51
09-11-03 27.64 27.74 27.43 50,294,800 27.53 23.07
09-11-02 27.70 28.05 27.41 62,428,900 27.88 23.36
09-10-30 28.03 28.40 27.66 73,371,800 27.73 23.23
09-10-29 28.07 28.41 27.85 65,225,500 28.22 23.64
09-10-28 28.24 28.77 27.95 73,542,400 28.02 23.48
09-10-27 28.73 28.88 28.44 69,685,800 28.59 23.95
09-10-26 28.13 29.02 28.11 124,149,700 28.68 24.03
09-10-23 29.20 29.35 27.88 281,761,000 28.02 23.48
Date Open High Low Vol Cls adjCls
09-10-22 26.56 26.72 26.13 61,600,000 26.59 22.28
09-10-21 26.46 26.75 26.39 61,672,700 26.58 22.27
09-10-20 26.42 26.51 25.94 54,604,700 26.37 22.09
09-10-19 26.49 26.58 26.25 48,143,200 26.36 22.09
09-10-16 26.45 26.63 26.10 56,500,900 26.50 22.20
09-10-15 25.90 26.71 25.90 65,620,100 26.71 22.38
09-10-14 26.14 26.20 25.82 45,365,500 25.96 21.75
09-10-13 25.59 25.94 25.52 37,749,000 25.81 21.62
09-10-12 25.66 25.89 25.55 29,145,800 25.72 21.55
Date Open High Low Vol Cls adjCls
09-10-09 25.57 25.79 25.46 39,520,000 25.55 21.41
09-10-08 25.44 25.90 25.22 60,521,300 25.67 21.51
09-10-07 24.99 25.18 24.88 38,472,700 25.10 21.03
09-10-06 24.68 25.21 24.66 48,795,300 25.11 21.04
09-10-05 24.98 25.06 24.52 60,804,900 24.64 20.64
09-10-02 24.46 25.09 24.43 51,219,700 24.96 20.91
09-10-01 25.41 25.47 24.80 75,958,100 24.88 20.85
09-09-30 25.76 25.99 25.38 63,533,400 25.72 21.55
09-09-29 25.91 25.96 25.69 39,050,300 25.75 21.57
Date Open High Low Vol Cls adjCls
09-09-28 25.60 26.16 25.60 44,358,000 25.83 21.64
09-09-25 25.69 25.82 25.52 50,158,900 25.55 21.41
09-09-24 25.92 26.11 25.66 56,302,900 25.94 21.73
09-09-23 25.92 26.25 25.64 60,599,900 25.71 21.54
09-09-22 25.40 25.82 25.29 61,376,700 25.77 21.59
09-09-21 25.11 25.37 25.10 28,878,700 25.30 21.20
09-09-18 25.46 25.48 25.10 68,016,500 25.26 21.16
09-09-17 25.06 25.38 25.06 42,428,800 25.30 21.20
09-09-16 25.25 25.35 24.95 50,055,800 25.20 21.11
Date Open High Low Vol Cls adjCls
09-09-15 24.97 25.27 24.86 44,716,600 25.20 21.11
09-09-14 24.65 25.09 24.64 42,806,800 25.00 20.95
09-09-11 24.93 25.17 24.81 54,303,500 24.86 20.83
09-09-10 24.80 25.05 24.65 46,256,000 25.00 20.95
09-09-09 24.74 24.95 24.67 49,900,300 24.78 20.76
09-09-08 24.62 24.84 24.41 53,737,100 24.82 20.79
09-09-04 24.09 24.80 24.08 44,999,700 24.62 20.63
09-09-03 23.91 24.14 23.76 34,120,000 24.11 20.20
09-09-02 23.82 24.14 23.78 40,771,300 23.86 19.99
Date Open High Low Vol Cls adjCls
09-09-01 24.35 24.74 23.90 62,608,500 24.00 20.11
09-08-31 24.57 24.85 24.29 49,592,800 24.65 20.65
09-08-28 25.07 25.49 24.61 55,808,000 24.68 20.68
09-08-27 24.41 24.78 24.30 45,495,600 24.69 20.69
09-08-26 24.59 24.75 24.42 41,079,000 24.55 20.57
09-08-25 24.60 24.82 24.46 43,980,300 24.64 20.64
09-08-24 24.41 24.73 24.28 54,180,900 24.64 20.64
09-08-21 23.93 24.42 23.77 69,011,400 24.41 20.45
09-08-20 23.60 23.87 23.54 39,505,900 23.67 19.83
Date Open High Low Vol Cls adjCls
09-08-19 23.25 23.72 23.25 41,821,300 23.65 19.81
09-08-18 23.29 23.65 23.27 38,878,900 23.58 19.76
09-08-17 23.32 23.60 23.23 42,474,400 23.25 19.37
09-08-14 23.62 23.80 23.51 46,330,200 23.69 19.74
09-08-13 23.63 23.85 23.40 38,954,500 23.62 19.68
09-08-12 23.13 23.90 23.03 61,972,300 23.53 19.60
09-08-11 23.32 23.40 23.05 33,615,800 23.13 19.27
09-08-10 23.46 23.55 23.30 35,261,900 23.42 19.51
09-08-07 23.75 23.82 23.50 46,169,700 23.56 19.63
Date Open High Low Vol Cls adjCls
09-08-06 23.93 23.98 23.27 59,686,000 23.46 19.55
09-08-05 23.84 24.25 23.79 53,310,300 23.81 19.84
09-08-04 23.68 23.79 23.53 49,218,300 23.77 19.80
09-08-03 23.82 23.86 23.50 46,902,900 23.83 19.85
09-07-31 23.77 24.07 23.50 54,258,200 23.52 19.60
09-07-30 24.20 24.43 23.71 67,820,000 23.81 19.84
09-07-29 23.73 23.91 23.34 73,626,900 23.80 19.83
09-07-28 22.99 23.55 22.90 70,288,400 23.47 19.55
09-07-27 23.44 23.45 22.90 80,950,000 23.11 19.25
Date Open High Low Vol Cls adjCls
09-07-24 23.61 23.89 22.81 215,135,700 23.45 19.54
09-07-23 24.93 25.72 24.84 106,060,500 25.56 21.30
09-07-22 24.70 24.90 24.51 66,192,500 24.80 20.66
09-07-21 24.69 24.83 24.37 52,028,400 24.83 20.69
09-07-20 24.44 24.53 24.15 47,798,000 24.53 20.44
09-07-17 24.40 24.45 24.10 52,860,100 24.29 20.24
09-07-16 23.93 24.44 23.86 64,555,100 24.44 20.36
09-07-15 23.75 24.12 23.56 67,238,700 24.12 20.10
09-07-14 23.20 23.22 22.86 45,448,700 23.11 19.25
Date Open High Low Vol Cls adjCls
09-07-13 22.42 23.29 22.14 67,584,000 23.23 19.35
09-07-10 22.19 22.54 22.15 43,229,200 22.39 18.65
09-07-09 22.65 22.81 22.37 46,981,200 22.44 18.70
09-07-08 22.31 22.69 22.00 73,023,400 22.56 18.80
09-07-07 23.08 23.14 22.46 52,842,500 22.53 18.77
09-07-06 23.21 23.28 22.87 49,207,700 23.20 19.33
09-07-02 23.76 24.04 23.21 65,422,200 23.37 19.47
09-07-01 24.05 24.30 23.96 54,908,400 24.04 20.03
09-06-30 23.97 24.24 23.63 66,452,400 23.77 19.80
Date Open High Low Vol Cls adjCls
09-06-29 23.60 24.03 23.55 62,854,900 23.86 19.88
09-06-26 23.57 23.69 23.32 65,126,400 23.35 19.45
09-06-25 23.43 23.92 23.20 57,724,300 23.79 19.82
09-06-24 23.45 23.75 23.36 54,287,700 23.47 19.55
09-06-23 23.38 23.66 23.21 56,752,700 23.34 19.45
09-06-22 23.95 23.95 23.25 71,291,600 23.28 19.40
09-06-19 24.04 24.34 23.75 115,459,000 24.07 20.05
09-06-18 23.62 23.69 23.30 58,852,200 23.50 19.58
09-06-17 23.50 23.82 23.17 86,483,100 23.68 19.73
Date Open High Low Vol Cls adjCls
09-06-16 23.47 24.11 23.44 105,295,600 23.45 19.54
09-06-15 23.23 23.54 23.02 69,089,600 23.42 19.51
09-06-12 22.90 23.38 22.74 50,963,500 23.33 19.44
09-06-11 22.59 23.26 22.57 65,124,600 22.83 19.02
09-06-10 22.17 22.62 22.12 61,297,200 22.55 18.79
09-06-09 22.06 22.32 21.88 50,887,700 22.08 18.40
09-06-08 21.98 22.32 21.63 49,000,600 22.05 18.37
09-06-05 21.96 22.31 21.81 59,579,200 22.14 18.45
09-06-04 21.77 21.90 21.58 42,330,000 21.83 18.19
Date Open High Low Vol Cls adjCls
09-06-03 21.31 21.76 21.29 56,039,600 21.73 18.10
09-06-02 21.36 21.98 21.20 48,935,700 21.40 17.83
09-06-01 21.00 21.50 20.86 57,317,100 21.40 17.83
09-05-29 20.56 20.94 20.30 46,134,900 20.89 17.40
09-05-28 20.32 20.63 20.05 45,480,800 20.45 17.04
09-05-27 20.25 20.60 20.07 42,892,900 20.13 16.77
09-05-26 19.54 20.45 19.45 44,991,700 20.34 16.95
09-05-22 19.93 20.17 19.47 37,318,700 19.75 16.45
09-05-21 20.14 20.23 19.51 58,232,800 19.82 16.51
Date Open High Low Vol Cls adjCls
09-05-20 20.41 20.69 20.22 47,450,700 20.38 16.98
09-05-19 20.51 20.74 20.25 51,368,300 20.31 16.92
09-05-18 20.36 20.60 20.24 46,073,800 20.60 17.05
09-05-15 20.13 20.50 19.98 61,289,900 20.22 16.74
09-05-14 19.83 20.23 19.80 54,539,500 20.06 16.61
09-05-13 19.92 20.00 19.67 49,281,700 19.75 16.35
09-05-12 19.51 20.06 19.47 71,966,800 19.89 16.47
09-05-11 19.20 19.73 19.01 63,762,600 19.32 15.99
09-05-08 19.46 19.64 19.14 67,597,600 19.42 16.08
Date Open High Low Vol Cls adjCls
09-05-07 19.96 19.99 19.14 68,727,200 19.32 15.99
09-05-06 20.06 20.07 19.61 59,639,100 19.79 16.38
09-05-05 20.14 20.24 19.64 66,835,500 19.79 16.38
09-05-04 20.37 20.40 19.98 54,313,400 20.19 16.72
09-05-01 20.19 20.35 19.86 63,224,500 20.24 16.76
09-04-30 20.60 21.10 20.01 87,439,900 20.26 16.77
09-04-29 20.11 20.89 20.06 79,301,600 20.25 16.76
09-04-28 20.25 20.27 19.79 76,685,200 19.93 16.50
09-04-27 20.55 20.82 20.28 68,219,600 20.40 16.89
Date Open High Low Vol Cls adjCls
09-04-24 19.82 21.20 19.50 168,478,500 20.91 17.31
09-04-23 18.92 18.94 18.47 86,116,300 18.92 15.66
09-04-22 18.76 19.19 18.70 59,401,000 18.78 15.55
09-04-21 18.59 19.08 18.57 60,928,300 18.97 15.71
09-04-20 18.89 18.95 18.57 62,937,200 18.61 15.41
09-04-17 19.69 19.69 19.00 61,398,500 19.20 15.90
09-04-16 19.16 19.78 18.99 67,688,700 19.76 16.36
09-04-15 19.21 19.25 18.51 72,725,500 18.83 15.59
09-04-14 19.44 19.55 19.00 63,796,300 19.35 16.02
Date Open High Low Vol Cls adjCls
09-04-13 19.69 19.85 19.37 44,444,700 19.59 16.22
09-04-09 19.45 19.70 19.22 55,759,600 19.67 16.28
09-04-08 18.97 19.62 18.96 56,408,900 19.19 15.89
09-04-07 18.76 19.14 18.63 65,815,200 18.76 15.53
09-04-06 18.54 18.76 18.27 47,476,100 18.76 15.53
09-04-03 19.13 19.15 18.43 81,858,400 18.75 15.52
09-04-02 19.50 19.89 19.00 99,082,300 19.29 15.97
09-04-01 18.23 19.36 18.18 96,438,900 19.31 15.99
09-03-31 17.83 18.79 17.78 92,423,300 18.37 15.21
Date Open High Low Vol Cls adjCls
09-03-30 17.74 17.76 17.27 49,633,000 17.48 14.47
09-03-27 18.54 18.62 18.05 47,670,400 18.13 15.01
09-03-26 18.17 18.88 18.12 63,775,100 18.83 15.59
09-03-25 17.98 18.31 17.52 73,927,100 17.88 14.80
09-03-24 18.04 18.21 17.84 50,044,100 17.93 14.84
09-03-23 17.37 18.59 17.31 71,600,000 18.33 15.18
09-03-20 17.32 17.65 16.88 81,725,500 17.06 14.12
09-03-19 17.37 17.45 16.92 58,994,600 17.14 14.19
09-03-18 17.03 17.22 16.60 70,710,700 16.96 14.04
Date Open High Low Vol Cls adjCls
09-03-17 16.32 16.90 16.26 62,481,000 16.90 13.99
09-03-16 16.82 16.96 16.24 67,028,900 16.25 13.45
09-03-13 16.98 17.05 16.18 82,965,800 16.65 13.78
09-03-12 17.01 17.04 16.48 93,694,100 17.01 14.08
09-03-11 16.63 17.20 16.43 84,522,200 17.11 14.17
09-03-10 15.37 16.62 15.25 95,184,200 16.48 13.64
09-03-09 15.20 15.74 15.10 66,479,100 15.15 12.54
09-03-06 15.35 15.62 14.87 92,821,400 15.28 12.65
09-03-05 15.86 15.88 15.27 89,708,500 15.27 12.64
Date Open High Low Vol Cls adjCls
09-03-04 16.12 16.40 15.89 69,285,100 16.12 13.35
09-03-03 16.03 16.24 15.64 80,476,600 15.88 13.15
09-03-02 15.96 16.25 15.72 80,602,100 15.79 13.07
09-02-27 16.29 16.52 16.10 93,428,000 16.15 13.37
09-02-26 17.05 17.08 16.42 83,219,500 16.42 13.59
09-02-25 17.01 17.24 16.46 105,894,600 16.96 14.04
09-02-24 17.03 17.35 16.36 122,674,500 17.17 14.21
09-02-23 18.02 18.15 17.16 70,803,400 17.21 14.25
09-02-20 17.77 18.19 17.66 69,413,800 18.00 14.90
Date Open High Low Vol Cls adjCls
09-02-19 18.30 18.38 17.81 49,195,600 17.91 14.83
09-02-18 18.22 18.45 18.00 54,946,900 18.12 15.00
09-02-17 18.49 18.50 17.89 75,853,300 18.09 14.98
09-02-13 19.27 19.47 19.04 47,416,000 19.09 15.70
09-02-12 18.97 19.32 18.54 75,323,200 19.26 15.84
09-02-11 18.94 19.49 18.92 58,599,000 19.21 15.80
09-02-10 19.25 19.80 18.70 83,953,200 18.80 15.46
09-02-09 19.64 19.77 19.26 52,196,400 19.44 15.98
09-02-06 19.16 19.93 19.06 86,746,000 19.66 16.17
Date Open High Low Vol Cls adjCls
09-02-05 18.51 19.14 18.25 75,195,200 19.04 15.66
09-02-04 18.54 19.00 18.50 75,618,000 18.63 15.32
09-02-03 17.85 18.61 17.60 86,865,100 18.50 15.21
09-02-02 17.03 18.13 17.00 88,871,700 17.83 14.66
09-01-30 17.74 17.79 17.10 62,370,900 17.10 14.06
09-01-29 17.78 17.96 17.56 49,192,800 17.59 14.46
09-01-28 17.80 18.31 17.76 64,145,500 18.04 14.83
09-01-27 17.78 17.97 17.43 61,695,000 17.66 14.52
09-01-26 17.29 17.81 17.23 92,476,500 17.63 14.50
Date Open High Low Vol Cls adjCls
09-01-23 16.97 17.49 16.75 117,020,600 17.20 14.14
09-01-22 18.05 18.18 17.07 222,436,600 17.11 14.07
09-01-21 18.87 19.45 18.46 68,340,900 19.38 15.94
09-01-20 19.46 19.62 18.37 89,873,000 18.48 15.20
09-01-16 19.63 19.91 19.15 79,634,100 19.71 16.21
09-01-15 19.07 19.30 18.52 96,169,800 19.24 15.82
09-01-14 19.53 19.68 19.01 80,257,500 19.09 15.70
09-01-13 19.52 19.99 19.52 65,843,500 19.82 16.30
09-01-12 19.71 19.79 19.30 52,163,500 19.47 16.01
Date Open High Low Vol Cls adjCls
09-01-09 20.17 20.30 19.41 49,815,300 19.52 16.05
09-01-08 19.63 20.19 19.55 70,255,400 20.12 16.54
09-01-07 20.19 20.29 19.48 72,709,900 19.51 16.04
09-01-06 20.75 21.00 20.61 58,083,400 20.76 17.07
09-01-05 20.20 20.67 20.06 61,475,200 20.52 16.87
09-01-02 19.53 20.40 19.37 50,084,000 20.33 16.72
08-12-31 19.31 19.68 19.27 46,419,000 19.44 15.98
08-12-30 19.01 19.49 19.00 43,224,100 19.34 15.90
08-12-29 19.15 19.21 18.64 58,512,800 18.96 15.59
Date Open High Low Vol Cls adjCls
08-12-26 19.20 19.33 19.09 23,101,000 19.13 15.73
08-12-24 19.26 19.45 19.10 16,880,400 19.17 15.76
08-12-23 19.28 19.57 19.01 47,511,400 19.28 15.85
08-12-22 19.24 19.29 18.89 58,575,400 19.18 15.77
08-12-19 19.42 19.80 19.11 113,530,400 19.12 15.72
08-12-18 19.86 20.02 18.99 80,759,200 19.30 15.87
08-12-17 19.81 20.05 19.50 78,922,700 19.66 16.17
08-12-16 19.21 20.18 19.00 97,688,700 20.11 16.54
08-12-15 19.34 19.44 18.89 59,925,900 19.04 15.66
Date Open High Low Vol Cls adjCls
08-12-12 19.15 19.85 18.70 78,112,600 19.36 15.92
08-12-11 20.11 20.12 19.31 83,564,300 19.45 15.99
08-12-10 20.82 20.96 20.30 61,499,000 20.61 16.95
08-12-09 20.62 21.25 20.46 80,484,900 20.60 16.94
08-12-08 20.35 21.25 20.14 107,225,000 21.01 17.28
08-12-05 18.91 19.98 18.47 91,996,200 19.87 16.34
08-12-04 19.40 19.92 18.79 78,719,200 19.11 15.71
08-12-03 18.65 19.90 18.60 80,961,500 19.87 16.34
08-12-02 18.99 19.31 18.56 79,689,800 19.15 15.75
Date Open High Low Vol Cls adjCls
08-12-01 19.88 19.95 18.60 79,639,900 18.61 15.30
08-11-28 20.23 20.31 20.02 28,650,800 20.22 16.63
08-11-26 19.73 20.68 19.73 79,678,300 20.49 16.85
08-11-25 20.86 20.93 19.55 92,948,100 19.99 16.44
08-11-24 19.89 20.94 19.87 125,289,900 20.69 17.01
08-11-21 18.02 19.70 17.98 157,231,900 19.68 16.18
08-11-20 18.12 18.84 17.50 139,532,800 17.53 14.41
08-11-19 19.63 19.95 18.25 103,010,500 18.29 15.04
08-11-18 19.50 19.66 18.75 108,966,500 19.62 16.13
Date Open High Low Vol Cls adjCls
08-11-17 19.74 20.24 19.15 97,289,000 19.32 15.78
08-11-14 20.56 21.34 19.65 96,624,500 20.06 16.38
08-11-13 20.15 21.25 18.74 148,413,700 21.25 17.36
08-11-12 20.89 21.00 20.28 90,162,300 20.30 16.58
08-11-11 21.29 21.30 20.79 78,014,500 21.20 17.31
08-11-10 21.85 21.97 21.19 67,106,800 21.30 17.40
08-11-07 21.32 21.54 21.00 71,256,300 21.50 17.56
08-11-06 21.87 22.08 20.86 95,509,700 20.88 17.05
08-11-05 23.33 23.34 22.05 81,179,700 22.08 18.03
Date Open High Low Vol Cls adjCls
08-11-04 23.13 23.66 22.87 72,123,000 23.53 19.22
08-11-03 22.48 22.91 22.21 61,923,500 22.62 18.47
08-10-31 22.53 22.91 22.12 93,055,200 22.33 18.24
08-10-30 23.69 23.88 22.39 95,323,000 22.63 18.48
08-10-29 23.13 23.97 22.70 111,701,800 23.00 18.78
08-10-28 21.64 23.21 21.34 134,088,800 23.10 18.87
08-10-27 21.67 21.96 21.02 117,683,900 21.18 17.30
08-10-24 21.06 22.86 20.95 153,919,700 21.96 17.94
08-10-23 21.55 22.59 20.89 154,774,100 22.32 18.23
Date Open High Low Vol Cls adjCls
08-10-22 23.04 23.06 20.90 150,054,800 21.53 17.58
08-10-21 24.30 25.01 23.27 100,385,600 23.36 19.08
08-10-20 24.20 24.75 23.01 93,484,300 24.72 20.19
08-10-17 23.57 25.11 23.31 133,673,100 23.93 19.54
08-10-16 22.94 24.19 21.31 161,147,800 24.19 19.76
08-10-15 23.78 24.25 22.48 113,280,200 22.66 18.51
08-10-14 25.64 25.73 23.60 165,674,900 24.10 19.68
08-10-13 22.86 25.50 22.63 144,935,400 25.50 20.83
08-10-10 21.79 22.35 20.65 228,467,500 21.50 17.56
Date Open High Low Vol Cls adjCls
08-10-09 23.77 23.91 22.07 131,948,700 22.30 18.21
08-10-08 22.90 24.30 22.50 171,598,600 23.01 18.79
08-10-07 24.98 25.21 23.14 145,941,200 23.23 18.97
08-10-06 25.63 25.99 24.14 146,374,600 24.91 20.34
08-10-03 26.37 27.47 26.24 114,289,400 26.32 21.50
08-10-02 26.18 26.53 25.70 93,819,800 26.25 21.44
08-10-01 26.38 26.99 26.28 88,957,000 26.48 21.63
08-09-30 25.77 26.69 25.54 107,192,700 26.69 21.80
08-09-29 26.94 27.66 25.01 134,383,100 25.01 20.43
Date Open High Low Vol Cls adjCls
08-09-26 26.17 27.56 26.14 100,744,300 27.40 22.38
08-09-25 25.82 26.88 25.74 96,203,500 26.61 21.73
08-09-24 25.58 26.09 25.46 80,250,300 25.72 21.01
08-09-23 25.66 26.17 25.34 92,181,300 25.44 20.78
08-09-22 26.22 26.32 25.32 105,207,700 25.40 20.74
08-09-19 26.37 26.40 23.50 134,926,100 25.16 20.55
08-09-18 24.80 25.35 24.01 132,291,300 25.26 20.63
08-09-17 25.73 25.87 24.50 106,972,100 24.57 20.07
08-09-16 26.09 26.49 25.52 111,729,700 25.99 21.23
Date Open High Low Vol Cls adjCls
08-09-15 26.92 27.49 26.73 82,349,400 26.82 21.90
08-09-12 27.14 27.74 26.94 75,628,500 27.62 22.56
08-09-11 26.10 27.46 26.03 72,913,300 27.34 22.33
08-09-10 26.52 26.86 26.25 75,064,900 26.44 21.59
08-09-09 26.20 26.60 26.05 85,735,700 26.10 21.32
08-09-08 26.21 26.33 25.67 62,110,800 26.12 21.33
08-09-05 26.03 26.22 25.63 82,305,200 25.65 20.95
08-09-04 26.74 26.89 26.35 66,141,900 26.35 21.52
08-09-03 27.00 27.18 26.84 57,127,700 26.90 21.97
Date Open High Low Vol Cls adjCls
08-09-02 27.67 27.76 27.06 66,079,200 27.10 22.13
08-08-29 27.68 27.78 27.29 50,735,500 27.29 22.29
08-08-28 27.61 28.01 27.60 48,372,600 27.94 22.82
08-08-27 27.34 27.79 27.13 33,975,300 27.56 22.51
08-08-26 27.58 27.72 27.17 44,774,400 27.27 22.27
08-08-25 27.61 27.84 27.46 51,381,300 27.66 22.59
08-08-22 27.23 27.88 27.22 47,930,400 27.84 22.74
08-08-21 27.10 27.23 26.86 43,614,200 27.18 22.20
08-08-20 27.54 27.58 27.17 41,497,200 27.29 22.29
Date Open High Low Vol Cls adjCls
08-08-19 27.54 27.75 27.27 40,332,900 27.32 22.31
08-08-18 27.78 28.05 27.55 38,078,200 27.69 22.53
08-08-15 27.98 28.15 27.58 47,267,400 27.81 22.62
08-08-14 27.82 28.28 27.56 49,732,300 27.91 22.70
08-08-13 28.07 28.50 27.76 51,165,200 27.91 22.70
08-08-12 27.78 28.36 27.58 62,813,000 28.12 22.87
08-08-11 27.86 28.40 27.66 68,743,800 27.90 22.70
08-08-08 27.35 28.23 27.19 80,814,100 28.13 22.88
08-08-07 26.90 27.75 26.73 82,565,800 27.39 22.28
Date Open High Low Vol Cls adjCls
08-08-06 26.73 27.16 26.38 95,550,000 27.02 21.98
08-08-05 25.64 26.28 25.50 84,297,600 26.21 21.32
08-08-04 25.39 25.55 25.11 60,588,300 25.28 20.56
08-08-01 25.92 25.95 25.07 82,720,200 25.44 20.69
08-07-31 25.85 26.28 25.71 60,461,000 25.72 20.92
08-07-30 26.20 26.49 25.90 51,977,700 26.23 21.34
08-07-29 25.52 26.19 25.40 66,368,200 26.11 21.24
08-07-28 26.06 26.11 25.34 59,707,800 25.50 20.74
08-07-25 25.64 26.22 25.50 58,682,300 26.16 21.28
Date Open High Low Vol Cls adjCls
08-07-24 26.09 26.17 25.44 81,092,600 25.44 20.69
08-07-23 25.86 26.84 25.85 79,408,800 26.43 21.50
08-07-22 25.54 25.94 25.48 88,657,200 25.80 20.99
08-07-21 25.66 26.17 25.53 77,575,600 25.64 20.86
08-07-18 26.36 26.47 25.11 150,277,000 25.86 21.04
08-07-17 27.58 27.91 27.11 96,526,100 27.52 22.39
08-07-16 26.13 27.29 25.92 82,060,400 27.26 22.18
08-07-15 24.93 26.64 24.93 92,719,300 26.15 21.27
08-07-14 25.48 25.81 25.07 51,216,200 25.15 20.46
Date Open High Low Vol Cls adjCls
08-07-11 25.16 25.64 24.87 69,532,600 25.25 20.54
08-07-10 25.20 25.67 24.98 57,830,600 25.45 20.70
08-07-09 25.79 25.85 25.18 54,255,800 25.23 20.52
08-07-08 25.93 26.20 25.51 65,553,200 25.85 21.03
08-07-07 26.11 26.39 25.45 71,527,600 26.03 21.17
08-07-03 25.97 26.10 25.60 37,074,500 25.98 21.13
08-07-02 26.90 27.00 25.88 84,669,000 25.88 21.05
08-07-01 27.27 27.38 26.44 100,327,800 26.87 21.86
08-06-30 27.73 27.98 27.49 57,830,500 27.51 22.38
Date Open High Low Vol Cls adjCls
08-06-27 27.68 27.91 27.46 73,450,200 27.63 22.48
08-06-26 28.03 28.20 27.75 67,049,100 27.75 22.57
08-06-25 27.81 28.67 27.76 64,280,200 28.35 23.06
08-06-24 27.92 28.01 27.51 65,218,300 27.73 22.56
08-06-23 28.30 28.41 27.79 57,145,300 27.97 22.75
08-06-20 28.90 28.92 28.10 97,480,400 28.23 22.96
08-06-19 28.55 29.19 28.33 62,037,800 28.93 23.53
08-06-18 28.55 28.86 28.46 49,677,800 28.46 23.15
08-06-17 29.04 29.12 28.79 44,256,700 28.80 23.43
Date Open High Low Vol Cls adjCls
08-06-16 29.02 29.11 28.64 74,718,900 28.93 23.53
08-06-13 28.63 29.57 28.50 131,969,100 29.07 23.65
08-06-12 27.40 28.55 27.19 113,996,300 28.24 22.97
08-06-11 27.85 27.94 27.11 59,330,800 27.12 22.06
08-06-10 27.36 28.29 27.32 77,433,900 27.89 22.69
08-06-09 27.65 27.91 27.30 66,787,100 27.71 22.54
08-06-06 27.99 28.17 27.49 78,500,800 27.49 22.36
08-06-05 27.72 28.30 27.60 76,063,400 28.30 23.02
08-06-04 27.28 27.64 27.20 79,567,400 27.54 22.40
Date Open High Low Vol Cls adjCls
08-06-03 27.91 28.31 27.27 86,616,700 27.31 22.22
08-06-02 28.24 28.36 27.55 77,028,400 27.80 22.61
08-05-30 28.38 28.70 28.20 63,399,200 28.32 23.04
08-05-29 28.21 28.68 28.14 47,699,200 28.31 23.03
08-05-28 28.56 28.57 28.04 52,318,500 28.18 22.92
08-05-27 28.11 28.50 28.05 47,334,500 28.44 23.14
08-05-23 28.26 28.33 27.95 48,890,700 28.05 22.82
08-05-22 28.28 28.70 28.18 52,203,100 28.47 23.16
08-05-21 28.81 29.05 28.19 60,125,100 28.25 22.98
Date Open High Low Vol Cls adjCls
08-05-20 29.30 29.31 28.63 75,767,600 28.76 23.40
08-05-19 29.87 29.89 29.31 59,615,000 29.46 23.96
08-05-16 30.47 30.48 29.92 81,538,200 29.99 24.40
08-05-15 29.98 30.53 29.94 53,355,800 30.45 24.77
08-05-14 29.89 30.26 29.73 66,730,400 29.93 24.35
08-05-13 30.00 30.13 29.53 70,934,700 29.78 24.23
08-05-12 29.40 30.06 29.35 64,278,800 29.99 24.31
08-05-09 29.21 29.55 28.95 51,621,200 29.39 23.82
08-05-08 29.28 29.39 29.00 69,589,900 29.27 23.72
Date Open High Low Vol Cls adjCls
08-05-07 29.69 30.14 29.08 88,775,000 29.21 23.67
08-05-06 29.00 29.86 28.93 93,582,000 29.70 24.07
08-05-05 29.93 30.23 28.99 119,687,700 29.08 23.57
08-05-02 29.59 29.62 28.86 66,024,200 29.24 23.70
08-05-01 28.50 29.49 28.48 71,699,400 29.40 23.83
08-04-30 28.74 29.21 28.51 74,733,600 28.52 23.12
08-04-29 28.80 28.90 28.45 84,428,900 28.64 23.21
08-04-28 29.80 29.84 28.82 97,473,000 28.99 23.50
08-04-25 30.05 30.39 29.60 145,194,900 29.83 24.18
Date Open High Low Vol Cls adjCls
08-04-24 31.63 32.10 31.16 115,416,700 31.80 25.77
08-04-23 30.45 31.46 30.30 98,351,500 31.45 25.49
08-04-22 30.64 30.70 29.97 67,387,500 30.25 24.52
08-04-21 30.19 30.60 30.12 54,411,700 30.42 24.66
08-04-18 30.01 30.10 29.61 73,658,900 30.00 24.31
08-04-17 29.12 29.34 28.90 48,743,300 29.22 23.68
08-04-16 28.57 29.05 28.38 54,107,400 28.95 23.46
08-04-15 28.12 28.48 28.03 34,310,000 28.25 22.90
08-04-14 28.24 28.31 27.93 43,418,100 28.06 22.74
Date Open High Low Vol Cls adjCls
08-04-11 28.87 29.01 28.21 54,373,700 28.28 22.92
08-04-10 28.83 29.40 28.80 65,591,600 29.11 23.59
08-04-09 28.72 29.04 28.54 45,839,300 28.89 23.41
08-04-08 28.94 29.00 28.54 44,733,500 28.75 23.30
08-04-07 29.55 29.59 29.03 44,428,600 29.16 23.63
08-04-04 29.13 29.26 28.74 43,860,800 29.16 23.63
08-04-03 29.00 29.32 28.80 38,961,400 29.00 23.50
08-04-02 29.57 29.58 29.00 49,499,400 29.16 23.63
08-04-01 28.83 29.54 28.63 65,796,200 29.50 23.91
Date Open High Low Vol Cls adjCls
08-03-31 27.88 28.59 27.84 46,780,600 28.38 23.00
08-03-28 28.23 28.43 27.83 49,244,000 27.91 22.62
08-03-27 28.48 28.49 28.00 47,894,400 28.05 22.73
08-03-26 29.03 29.07 28.38 45,868,100 28.56 23.15
08-03-25 29.33 29.37 28.94 49,149,000 29.14 23.62
08-03-24 29.33 29.40 29.06 48,294,700 29.17 23.64
08-03-20 28.74 29.22 28.59 60,170,200 29.18 23.65
08-03-19 29.38 29.59 28.62 61,442,100 28.62 23.20
08-03-18 28.67 29.48 28.67 83,695,300 29.42 23.84
Date Open High Low Vol Cls adjCls
08-03-17 27.30 28.73 27.28 84,490,100 28.30 22.94
08-03-14 28.72 29.01 27.64 105,214,900 27.96 22.66
08-03-13 28.54 28.99 28.16 84,552,200 28.62 23.20
08-03-12 29.43 29.49 28.54 75,993,800 28.63 23.20
08-03-11 28.40 29.34 28.38 98,740,700 29.28 23.73
08-03-10 27.83 28.26 27.75 72,175,100 28.05 22.73
08-03-07 27.34 28.07 27.32 77,597,600 27.87 22.59
08-03-06 28.06 28.17 27.50 91,127,700 27.57 22.35
08-03-05 27.75 28.41 27.70 106,489,800 28.12 22.79
Date Open High Low Vol Cls adjCls
08-03-04 27.02 27.63 26.96 86,925,600 27.59 22.36
08-03-03 27.24 27.39 26.87 76,544,300 26.99 21.88
08-02-29 27.69 27.83 27.02 117,411,400 27.20 22.05
08-02-28 28.02 28.27 27.80 83,002,900 27.93 22.64
08-02-27 28.19 28.68 28.10 75,199,500 28.26 22.90
08-02-26 27.74 28.86 27.67 108,923,500 28.38 23.00
08-02-25 27.65 28.24 27.48 109,974,300 27.84 22.56
08-02-22 28.24 28.39 27.20 125,705,400 27.68 22.43
08-02-21 28.62 28.96 27.96 98,776,500 28.10 22.77
Date Open High Low Vol Cls adjCls
08-02-20 28.15 28.26 27.92 93,056,200 28.22 22.87
08-02-19 28.80 28.84 28.07 68,261,200 28.17 22.83
08-02-15 28.31 28.64 28.25 68,166,100 28.42 22.94
08-02-14 28.88 29.04 28.46 69,113,500 28.50 23.01
08-02-13 28.62 29.05 28.53 88,986,200 28.96 23.38
08-02-12 28.43 28.62 28.11 84,365,900 28.34 22.88
08-02-11 28.52 28.61 27.91 156,814,100 28.21 22.78
08-02-08 28.29 29.08 28.24 124,872,000 28.56 23.06
08-02-07 28.34 28.78 27.90 164,964,900 28.12 22.70
Date Open High Low Vol Cls adjCls
08-02-06 29.28 29.35 28.29 138,315,600 28.52 23.03
08-02-05 29.91 29.94 28.89 137,534,100 29.07 23.47
08-02-04 30.49 30.72 30.11 119,998,600 30.19 24.37
08-02-01 31.06 33.25 30.25 291,138,900 30.45 24.58
08-01-31 31.91 32.74 31.72 103,642,200 32.60 26.32
08-01-30 32.56 32.80 32.05 106,432,600 32.20 26.00
08-01-29 32.85 32.89 32.35 68,023,000 32.60 26.32
08-01-28 33.02 33.10 32.42 81,019,000 32.72 26.42
08-01-25 34.90 35.00 32.87 196,992,300 32.94 26.59
Date Open High Low Vol Cls adjCls
08-01-24 32.35 33.36 32.12 155,640,400 33.25 26.84
08-01-23 31.48 32.05 31.04 137,597,400 31.93 25.78
08-01-22 31.54 32.53 31.50 108,521,400 31.96 25.80
08-01-18 33.16 34.00 32.97 117,062,000 33.01 26.65
08-01-17 33.54 33.80 32.97 94,247,800 33.11 26.73
08-01-16 33.42 33.65 32.51 120,778,500 33.23 26.83
08-01-15 34.03 34.38 34.00 61,606,200 34.00 27.45
08-01-14 34.46 34.57 34.08 52,792,200 34.39 27.76
08-01-11 34.14 34.24 33.72 55,187,900 33.91 27.38
Date Open High Low Vol Cls adjCls
08-01-10 34.35 34.50 33.78 72,446,000 34.33 27.72
08-01-09 33.36 34.54 33.35 74,305,500 34.44 27.81
08-01-08 34.71 34.71 33.40 79,148,300 33.45 27.01
08-01-07 34.55 34.80 34.25 80,164,300 34.61 27.94
08-01-04 35.19 35.20 34.09 72,090,800 34.38 27.76
08-01-03 35.22 35.65 34.86 49,599,600 35.37 28.56
08-01-02 35.79 35.96 35.00 63,004,200 35.22 28.43
07-12-31 35.90 35.99 35.52 35,229,700 35.60 28.74
07-12-28 36.10 36.23 35.67 33,447,200 36.12 29.16
Date Open High Low Vol Cls adjCls
07-12-27 36.35 36.55 35.94 33,311,100 35.97 29.04
07-12-26 36.41 36.64 36.26 30,252,400 36.61 29.56
07-12-24 36.13 36.72 36.05 29,622,600 36.58 29.53
07-12-21 35.90 36.06 35.75 83,240,500 36.06 29.11
07-12-20 35.29 35.79 35.08 59,345,000 35.52 28.68
07-12-19 34.69 35.14 34.38 58,469,100 34.79 28.09
07-12-18 34.64 35.00 34.21 52,791,800 34.74 28.05
07-12-17 35.03 35.13 34.36 58,121,200 34.39 27.76
07-12-14 35.05 35.84 35.01 71,126,200 35.31 28.51
Date Open High Low Vol Cls adjCls
07-12-13 34.48 35.45 34.28 73,913,200 35.22 28.43
07-12-12 34.61 35.09 33.93 63,345,400 34.47 27.83
07-12-11 34.73 34.99 33.93 55,070,700 34.10 27.53
07-12-10 34.64 34.95 34.47 36,083,500 34.76 28.06
07-12-07 34.61 34.70 34.22 40,771,000 34.53 27.88
07-12-06 34.26 34.61 33.87 49,209,700 34.55 27.89
07-12-05 33.14 34.52 33.03 84,894,700 34.15 27.57
07-12-04 32.74 33.24 32.63 54,801,500 32.77 26.46
07-12-03 33.50 33.64 32.68 61,770,600 32.92 26.58
Date Open High Low Vol Cls adjCls
07-11-30 33.92 34.12 33.19 71,027,800 33.60 27.13
07-11-29 33.58 33.93 33.31 53,633,600 33.59 27.12
07-11-28 33.38 33.89 32.90 88,585,000 33.70 27.21
07-11-27 33.27 33.60 32.68 84,178,400 33.06 26.69
07-11-26 34.09 34.37 32.93 80,335,000 32.97 26.62
07-11-23 34.36 34.44 33.71 33,467,200 34.11 27.54
07-11-21 34.40 34.73 34.18 89,518,700 34.23 27.64
07-11-20 34.23 34.97 34.10 100,009,400 34.58 27.92
07-11-19 33.96 34.24 33.87 63,026,200 33.96 27.42
Date Open High Low Vol Cls adjCls
07-11-16 33.86 34.26 33.71 71,113,800 34.09 27.52
07-11-15 33.76 34.10 33.55 64,014,100 33.76 27.26
07-11-14 34.62 34.75 33.75 84,063,100 33.93 27.39
07-11-13 33.54 34.67 33.38 104,311,500 34.46 27.82
07-11-12 33.32 33.71 33.02 84,865,200 33.38 26.86
07-11-09 34.18 34.54 33.65 125,136,900 33.73 27.14
07-11-08 35.60 35.90 34.40 133,742,400 34.74 27.95
07-11-07 36.04 36.16 35.45 74,897,800 35.52 28.58
07-11-06 36.59 36.66 35.87 100,966,700 36.41 29.30
Date Open High Low Vol Cls adjCls
07-11-05 36.76 37.10 36.63 75,485,400 36.73 29.56
07-11-02 37.22 37.50 36.42 96,389,800 37.06 29.82
07-11-01 36.53 37.49 36.36 152,078,800 37.06 29.82
07-10-31 35.52 37.00 35.51 185,635,800 36.81 29.62
07-10-30 34.37 35.59 34.35 107,297,300 35.57 28.62
07-10-29 34.85 35.29 34.45 114,655,600 34.57 27.82
07-10-26 36.01 36.03 34.56 288,121,200 35.03 28.19
07-10-25 31.57 32.22 31.49 169,588,700 31.99 25.74
07-10-24 30.85 31.30 30.50 77,979,200 31.25 25.15
Date Open High Low Vol Cls adjCls
07-10-23 30.71 31.12 30.71 49,956,200 30.90 24.86
07-10-22 30.12 30.70 30.12 58,785,100 30.51 24.55
07-10-19 31.09 31.09 30.11 75,200,200 30.17 24.28
07-10-18 31.22 31.23 30.63 49,208,600 31.16 25.07
07-10-17 30.75 31.23 30.65 86,092,400 31.08 25.01
07-10-16 30.24 30.58 30.23 56,286,200 30.32 24.40
07-10-15 30.10 30.33 30.00 47,150,500 30.04 24.17
07-10-12 30.03 30.40 29.95 31,121,100 30.17 24.28
07-10-11 30.30 30.63 29.79 50,788,400 29.91 24.07
Date Open High Low Vol Cls adjCls
07-10-10 30.04 30.37 30.03 32,251,500 30.23 24.33
07-10-09 30.03 30.39 30.00 63,603,100 30.10 24.22
07-10-08 29.66 29.85 29.60 30,265,400 29.84 24.01
07-10-05 29.89 29.99 29.73 45,012,300 29.84 24.01
07-10-04 29.56 29.77 29.44 37,868,000 29.71 23.91
07-10-03 29.71 29.85 29.29 37,633,900 29.45 23.70
07-10-02 29.70 29.85 29.57 33,700,900 29.70 23.90
07-10-01 29.46 29.79 29.41 43,875,100 29.77 23.96
07-09-28 29.49 29.69 29.23 45,819,100 29.46 23.71
Date Open High Low Vol Cls adjCls
07-09-27 29.70 29.72 29.44 43,407,100 29.49 23.73
07-09-26 29.68 29.85 29.48 60,337,000 29.50 23.74
07-09-25 29.14 29.56 29.11 75,621,000 29.56 23.79
07-09-24 28.81 29.61 28.80 104,459,800 29.08 23.40
07-09-21 28.69 28.81 28.44 135,636,100 28.65 23.05
07-09-20 28.48 28.58 28.34 67,168,900 28.42 22.87
07-09-19 28.87 28.91 28.30 94,242,200 28.67 23.07
07-09-18 28.70 28.97 28.27 77,462,400 28.93 23.28
07-09-17 28.79 28.88 28.62 39,536,500 28.73 23.12
Date Open High Low Vol Cls adjCls
07-09-14 28.98 29.11 28.88 33,496,600 29.04 23.37
07-09-13 29.12 29.26 28.96 35,288,600 29.16 23.46
07-09-12 28.81 29.17 28.80 42,364,700 28.93 23.28
07-09-11 28.63 28.95 28.58 34,380,800 28.93 23.28
07-09-10 28.67 28.75 28.41 37,247,600 28.48 22.92
07-09-07 28.62 28.83 28.32 52,160,900 28.44 22.89
07-09-06 28.56 29.01 28.55 45,430,800 28.91 23.26
07-09-05 28.65 28.73 28.42 47,669,800 28.48 22.92
07-09-04 28.50 29.10 28.48 45,689,600 28.81 23.18
Date Open High Low Vol Cls adjCls
07-08-31 28.70 28.92 28.36 42,511,900 28.73 23.12
07-08-30 28.42 28.93 28.32 33,690,700 28.45 22.89
07-08-29 28.13 28.61 27.82 45,753,700 28.59 23.01
07-08-28 28.30 28.49 27.91 43,924,400 27.93 22.48
07-08-27 28.61 28.77 28.40 32,789,500 28.49 22.93
07-08-24 28.21 28.84 28.07 45,158,900 28.81 23.18
07-08-23 28.28 28.33 28.10 33,886,600 28.30 22.77
07-08-22 28.27 28.32 28.01 44,763,500 28.22 22.71
07-08-21 28.10 28.32 27.87 50,786,200 28.07 22.59
Date Open High Low Vol Cls adjCls
07-08-20 28.18 28.49 28.08 49,952,000 28.26 22.74
07-08-17 28.09 28.25 27.82 76,747,700 28.25 22.73
07-08-16 27.88 28.35 27.51 81,447,400 27.81 22.38
07-08-15 28.24 28.99 28.05 48,117,700 28.10 22.61
07-08-14 28.77 28.89 28.20 42,944,100 28.27 22.75
07-08-13 28.94 28.99 28.44 55,492,300 28.63 22.96
07-08-10 28.90 29.05 28.26 76,576,200 28.71 23.02
07-08-09 29.64 30.10 28.92 72,964,500 29.30 23.50
07-08-08 29.72 30.01 29.21 52,898,600 30.00 24.06
Date Open High Low Vol Cls adjCls
07-08-07 29.33 29.79 29.05 49,163,000 29.55 23.70
07-08-06 29.05 29.54 28.75 59,530,500 29.54 23.69
07-08-03 29.45 29.78 28.90 61,535,500 28.96 23.22
07-08-02 29.19 29.79 29.02 47,938,300 29.52 23.67
07-08-01 28.95 29.55 28.82 80,006,300 29.30 23.50
07-07-31 29.71 29.72 28.98 66,554,000 28.99 23.25
07-07-30 29.41 29.49 28.95 67,499,600 29.40 23.58
07-07-27 29.93 30.00 29.36 69,214,600 29.39 23.57
07-07-26 30.24 30.53 29.51 87,025,300 29.98 24.04
Date Open High Low Vol Cls adjCls
07-07-25 30.99 31.30 30.37 54,950,100 30.71 24.63
07-07-24 31.01 31.48 30.71 59,729,300 30.80 24.70
07-07-23 31.36 31.52 31.12 48,910,600 31.19 25.01
07-07-20 31.15 31.20 30.79 98,292,600 31.16 24.99
07-07-19 31.05 31.84 30.93 121,159,300 31.51 25.27
07-07-18 30.51 30.97 30.50 64,414,400 30.92 24.79
07-07-17 30.02 30.88 30.01 77,539,600 30.78 24.68
07-07-16 29.76 30.24 29.72 48,023,200 30.03 24.08
07-07-13 29.94 30.02 29.66 42,173,000 29.82 23.91
Date Open High Low Vol Cls adjCls
07-07-12 29.56 30.11 29.44 54,302,400 30.07 24.11
07-07-11 29.24 29.65 29.21 48,017,000 29.49 23.65
07-07-10 29.70 29.99 29.18 66,013,500 29.33 23.52
07-07-09 29.86 29.95 29.81 33,831,400 29.87 23.95
07-07-06 29.91 30.04 29.66 57,541,000 29.97 24.03
07-07-05 30.05 30.22 29.83 47,838,500 29.99 24.05
07-07-03 29.79 30.22 29.78 35,202,600 30.02 24.07
07-07-02 29.67 29.80 29.49 47,316,000 29.74 23.85
07-06-29 29.87 29.93 29.04 71,193,900 29.47 23.63
Date Open High Low Vol Cls adjCls
07-06-28 29.86 29.97 29.68 46,055,200 29.83 23.92
07-06-27 29.36 29.95 29.36 53,468,600 29.87 23.95
07-06-26 29.55 29.80 29.50 48,340,300 29.52 23.67
07-06-25 29.47 29.77 29.38 53,905,800 29.49 23.65
07-06-22 30.00 30.10 29.45 86,219,900 29.49 23.65
07-06-21 29.98 30.30 29.91 56,564,800 30.22 24.23
07-06-20 30.44 30.51 29.96 46,861,600 30.01 24.06
07-06-19 30.48 30.66 30.38 46,802,600 30.46 24.43
07-06-18 30.69 30.72 30.42 45,412,600 30.51 24.47
Date Open High Low Vol Cls adjCls
07-06-15 30.86 30.88 30.43 100,933,000 30.49 24.45
07-06-14 30.35 30.71 30.30 59,065,700 30.52 24.47
07-06-13 29.97 30.41 29.85 64,435,600 30.39 24.37
07-06-12 29.96 30.24 29.77 56,981,800 29.85 23.94
07-06-11 29.94 30.25 29.93 48,467,400 30.02 24.07
07-06-08 29.58 30.06 29.41 61,346,200 30.05 24.10
07-06-07 30.02 30.29 29.59 71,971,400 29.62 23.75
07-06-06 30.37 30.53 30.25 38,217,500 30.29 24.29
07-06-05 30.62 30.63 30.33 44,265,000 30.58 24.52
Date Open High Low Vol Cls adjCls
07-06-04 30.42 30.76 30.40 41,434,500 30.72 24.63
07-06-01 30.79 30.90 30.55 39,469,400 30.59 24.53
07-05-31 31.12 31.16 30.61 85,290,500 30.69 24.61
07-05-30 30.55 31.13 30.51 57,376,800 31.11 24.95
07-05-29 30.49 30.83 30.39 42,373,100 30.79 24.69
07-05-25 30.28 30.66 30.18 47,726,500 30.48 24.44
07-05-24 30.54 30.80 29.96 64,046,400 30.17 24.19
07-05-23 30.84 30.84 30.57 46,322,500 30.58 24.52
07-05-22 30.90 30.93 30.66 39,999,500 30.69 24.61
Date Open High Low Vol Cls adjCls
07-05-21 30.73 31.16 30.73 41,836,400 31.05 24.90
07-05-18 30.97 30.99 30.58 58,453,000 30.83 24.72
07-05-17 31.03 31.14 30.96 41,045,600 30.98 24.84
07-05-16 31.00 31.09 30.81 45,833,600 31.07 24.91
07-05-15 30.90 31.09 30.84 75,013,900 30.90 24.78
07-05-14 30.84 30.99 30.81 70,188,500 30.97 24.75
07-05-11 30.57 30.98 30.55 43,425,300 30.89 24.69
07-05-10 30.68 30.93 30.53 55,398,600 30.58 24.44
07-05-09 30.70 30.93 30.57 51,735,000 30.78 24.60
Date Open High Low Vol Cls adjCls
07-05-08 30.68 30.94 30.58 60,551,700 30.75 24.58
07-05-07 30.52 30.76 30.48 59,889,100 30.71 24.55
07-05-04 30.68 30.70 30.29 104,385,900 30.56 24.43
07-05-03 30.60 31.00 30.53 82,036,800 30.97 24.75
07-05-02 30.39 30.69 30.30 80,686,700 30.61 24.47
07-05-01 29.94 30.42 29.90 73,539,300 30.40 24.30
07-04-30 30.13 30.37 29.94 67,788,800 29.94 23.93
07-04-27 30.17 30.74 30.00 128,298,800 30.12 24.07
07-04-26 29.09 29.35 28.91 68,760,300 29.10 23.26
Date Open High Low Vol Cls adjCls
07-04-25 28.86 29.00 28.69 39,475,000 28.99 23.17
07-04-24 28.79 28.96 28.59 34,236,700 28.79 23.01
07-04-23 28.96 28.99 28.67 41,739,100 28.78 23.00
07-04-20 28.98 29.10 28.70 60,311,500 29.02 23.20
07-04-19 28.34 28.89 28.26 43,648,800 28.69 22.93
07-04-18 28.61 28.67 28.36 41,778,400 28.60 22.86
07-04-17 28.63 28.89 28.56 33,170,200 28.85 23.06
07-04-16 28.60 28.75 28.21 30,740,100 28.73 22.96
07-04-13 28.43 28.70 28.10 36,002,900 28.61 22.87
Date Open High Low Vol Cls adjCls
07-04-12 28.06 28.62 28.04 43,762,100 28.54 22.81
07-04-11 28.30 28.57 27.99 44,050,200 28.11 22.47
07-04-10 28.50 28.64 28.22 38,643,100 28.40 22.70
07-04-09 28.58 28.72 28.39 31,384,600 28.57 22.84
07-04-05 28.32 28.65 28.30 30,131,200 28.55 22.82
07-04-04 28.01 28.78 27.90 63,244,200 28.50 22.78
07-04-03 27.86 28.06 27.75 39,821,300 27.87 22.28
07-04-02 27.89 27.93 27.56 41,977,600 27.74 22.17
07-03-30 27.75 27.95 27.50 47,061,000 27.87 22.28
Date Open High Low Vol Cls adjCls
07-03-29 27.84 27.85 27.49 42,629,900 27.75 22.18
07-03-28 27.58 28.00 27.40 46,947,000 27.64 22.09
07-03-27 28.04 28.16 27.65 58,979,800 27.72 22.16
07-03-26 27.94 28.22 27.70 47,491,500 28.22 22.56
07-03-23 28.22 28.27 27.80 50,519,800 28.02 22.40
07-03-22 28.52 28.55 28.01 47,934,900 28.27 22.60
07-03-21 27.90 28.52 27.56 72,808,200 28.52 22.80
07-03-20 27.93 28.16 27.76 47,902,400 27.84 22.25
07-03-19 27.34 27.83 27.20 49,412,000 27.83 22.24
Date Open High Low Vol Cls adjCls
07-03-16 27.35 27.48 27.20 65,055,300 27.33 21.84
07-03-15 27.32 27.47 27.20 51,757,100 27.28 21.80
07-03-14 26.82 27.40 26.73 75,730,300 27.40 21.90
07-03-13 27.25 27.40 26.71 75,169,500 26.72 21.36
07-03-12 27.18 27.48 27.13 36,516,400 27.44 21.93
07-03-09 27.42 27.48 27.03 80,125,000 27.29 21.81
07-03-08 27.72 27.85 26.60 72,175,200 27.32 21.84
07-03-07 27.76 27.90 27.55 52,044,700 27.61 22.07
07-03-06 27.80 27.94 27.65 49,361,800 27.83 22.24
Date Open High Low Vol Cls adjCls
07-03-05 27.49 27.91 27.41 56,454,300 27.55 22.02
07-03-02 28.02 28.16 27.76 63,254,700 27.76 22.19
07-03-01 27.82 28.33 27.73 80,175,700 28.09 22.45
07-02-28 27.95 28.25 27.92 86,333,300 28.17 22.52
07-02-27 28.71 28.97 27.79 87,143,300 27.87 22.28
07-02-26 28.96 29.09 28.82 63,481,900 29.07 23.24
07-02-23 29.22 29.28 28.89 63,787,100 28.90 23.10
07-02-22 29.31 29.54 29.16 57,754,400 29.39 23.49
07-02-21 28.75 29.39 28.74 68,604,900 29.35 23.46
Date Open High Low Vol Cls adjCls
07-02-20 28.63 28.86 28.47 53,978,200 28.83 23.04
07-02-16 28.91 28.94 28.65 109,340,300 28.74 22.97
07-02-15 29.58 29.65 29.22 63,858,100 29.46 23.55
07-02-14 29.17 29.69 29.15 55,588,600 29.40 23.50
07-02-13 29.04 29.20 28.96 50,348,100 29.01 23.19
07-02-12 28.89 29.09 28.83 52,774,400 28.94 23.05
07-02-09 29.35 29.40 28.93 69,823,100 28.98 23.08
07-02-08 29.24 29.80 29.20 48,749,000 29.26 23.31
07-02-07 29.64 29.70 29.25 65,145,500 29.37 23.39
Date Open High Low Vol Cls adjCls
07-02-06 29.59 29.75 29.22 79,281,100 29.51 23.51
07-02-05 29.97 30.02 29.41 99,102,100 29.61 23.59
07-02-02 30.82 30.84 30.13 60,401,700 30.19 24.05
07-02-01 30.84 30.94 30.37 55,355,800 30.56 24.34
07-01-31 30.41 31.10 30.35 73,968,400 30.86 24.58
07-01-30 30.57 30.64 30.14 61,900,400 30.48 24.28
07-01-29 30.65 30.78 30.34 57,605,900 30.53 24.32
07-01-26 31.22 31.23 30.60 96,103,700 30.60 24.37
07-01-25 31.08 31.48 30.45 97,378,700 30.45 24.25
Date Open High Low Vol Cls adjCls
07-01-24 30.78 31.30 30.65 58,527,800 31.09 24.76
07-01-23 30.63 30.96 30.52 49,171,200 30.74 24.49
07-01-22 31.06 31.12 30.51 56,143,900 30.72 24.47
07-01-19 30.73 31.11 30.69 75,826,900 31.11 24.78
07-01-18 31.15 31.37 30.80 56,364,300 31.00 24.69
07-01-17 31.26 31.44 31.01 58,519,600 31.10 24.77
07-01-16 31.26 31.45 31.03 62,379,600 31.16 24.82
07-01-12 30.65 31.39 30.64 103,972,500 31.21 24.86
07-01-11 29.76 30.75 29.65 99,464,300 30.70 24.45
Date Open High Low Vol Cls adjCls
07-01-10 29.80 29.89 29.43 55,017,400 29.66 23.63
07-01-09 30.00 30.18 29.73 44,636,600 29.96 23.86
07-01-08 29.65 30.10 29.53 50,220,200 29.93 23.84
07-01-05 29.63 29.75 29.45 44,607,200 29.64 23.61
07-01-04 29.70 29.97 29.44 45,774,500 29.81 23.74
07-01-03 29.91 30.25 29.40 76,935,100 29.86 23.78
06-12-29 29.86 30.15 29.83 41,739,800 29.86 23.78
06-12-28 29.86 30.03 29.81 26,690,600 29.98 23.88
06-12-27 29.99 30.13 29.91 31,248,400 30.02 23.91
Date Open High Low Vol Cls adjCls
06-12-26 29.53 30.00 29.40 37,098,300 29.99 23.89
06-12-22 29.83 29.86 29.62 37,971,700 29.64 23.61
06-12-21 30.13 30.14 29.89 32,270,500 29.98 23.88
06-12-20 29.99 30.24 29.97 31,202,100 30.09 23.97
06-12-19 29.71 30.17 29.53 53,822,100 29.99 23.89
06-12-18 30.19 30.26 29.78 56,986,800 29.89 23.81
06-12-15 30.14 30.23 30.03 102,783,700 30.19 24.05
06-12-14 29.54 30.08 29.52 85,866,500 30.07 23.95
06-12-13 29.60 29.60 29.32 46,002,500 29.55 23.54
Date Open High Low Vol Cls adjCls
06-12-12 29.56 29.63 29.22 68,529,400 29.43 23.44
06-12-11 29.19 29.75 29.11 107,712,000 29.54 23.53
06-12-08 28.82 29.40 28.80 108,854,900 29.40 23.42
06-12-07 28.96 29.07 28.81 46,831,100 28.85 22.98
06-12-06 29.10 29.13 28.87 48,564,100 28.99 23.09
06-12-05 29.36 29.40 29.03 45,606,000 29.13 23.20
06-12-04 29.23 29.52 29.17 55,123,400 29.33 23.36
06-12-01 29.23 29.30 28.90 72,257,000 29.12 23.19
06-11-30 29.42 29.57 29.33 53,297,400 29.36 23.39
Date Open High Low Vol Cls adjCls
06-11-29 29.44 29.78 29.43 58,775,100 29.57 23.55
06-11-28 29.34 29.42 29.13 52,602,300 29.39 23.41
06-11-27 29.69 29.74 29.33 72,722,100 29.48 23.48
06-11-24 29.66 29.84 29.64 20,456,700 29.76 23.70
06-11-22 29.97 30.00 29.82 43,907,200 29.92 23.83
06-11-21 29.91 30.00 29.79 66,446,600 29.92 23.83
06-11-20 29.52 30.00 29.50 85,703,800 29.89 23.81
06-11-17 29.31 29.54 29.28 49,356,700 29.40 23.42
06-11-16 29.14 29.64 29.13 64,328,500 29.47 23.47
Date Open High Low Vol Cls adjCls
06-11-15 29.13 29.36 29.11 63,943,200 29.12 23.19
06-11-14 29.28 29.42 29.07 63,012,500 29.23 23.28
06-11-13 29.19 29.46 29.16 47,271,800 29.35 23.30
06-11-10 29.17 29.29 29.15 37,855,100 29.24 23.21
06-11-09 29.11 29.40 29.00 89,407,500 29.26 23.23
06-11-08 28.78 29.23 28.66 77,403,300 28.98 23.00
06-11-07 28.86 29.07 28.80 56,511,200 28.95 22.98
06-11-06 28.77 29.05 28.76 60,446,200 28.84 22.89
06-11-03 28.85 28.93 28.61 41,124,500 28.73 22.81
Date Open High Low Vol Cls adjCls
06-11-02 28.71 28.86 28.58 58,674,400 28.77 22.84
06-11-01 28.78 28.99 28.70 75,895,900 28.81 22.87
06-10-31 28.66 28.85 28.56 61,861,700 28.71 22.79
06-10-30 28.35 28.84 28.32 47,296,800 28.53 22.65
06-10-27 28.49 28.79 28.25 89,060,100 28.34 22.50
06-10-26 28.33 28.41 28.04 69,964,200 28.35 22.50
06-10-25 28.28 28.46 28.14 40,717,100 28.31 22.47
06-10-24 28.43 28.43 28.13 61,409,600 28.28 22.45
06-10-23 28.30 28.69 28.18 48,525,000 28.45 22.58
Date Open High Low Vol Cls adjCls
06-10-20 28.48 28.49 28.17 48,887,800 28.43 22.57
06-10-19 28.35 28.45 28.12 44,730,800 28.29 22.46
06-10-18 28.50 28.70 28.26 40,630,800 28.52 22.64
06-10-17 28.24 28.51 28.17 40,122,600 28.44 22.58
06-10-16 28.48 28.60 28.33 49,744,800 28.45 22.58
06-10-13 28.34 28.69 28.31 129,751,900 28.37 22.52
06-10-12 27.58 28.29 27.54 120,174,900 28.22 22.40
06-10-11 27.46 27.67 27.42 37,219,600 27.54 21.86
06-10-10 27.69 27.75 27.44 34,598,500 27.69 21.98
Date Open High Low Vol Cls adjCls
06-10-09 27.80 27.93 27.62 33,366,300 27.72 22.00
06-10-06 27.76 28.00 27.65 36,452,200 27.87 22.12
06-10-05 27.92 28.11 27.78 81,967,200 27.92 22.16
06-10-04 27.39 27.96 27.37 82,191,200 27.94 22.18
06-10-03 27.37 27.48 27.21 39,386,200 27.37 21.73
06-10-02 27.32 27.49 27.15 52,908,100 27.36 21.72
06-09-29 27.35 27.42 27.21 34,283,500 27.35 21.71
06-09-28 27.47 27.52 27.26 44,179,700 27.40 21.75
06-09-27 27.18 27.47 27.12 66,233,900 27.44 21.78
Date Open High Low Vol Cls adjCls
06-09-26 26.91 27.32 26.88 54,766,500 27.20 21.59
06-09-25 26.81 27.19 26.79 67,903,900 26.95 21.39
06-09-22 26.83 26.85 26.48 47,712,500 26.66 21.16
06-09-21 27.24 27.25 26.85 58,495,100 26.90 21.35
06-09-20 27.01 27.23 26.99 71,676,400 27.18 21.58
06-09-19 26.74 26.94 26.72 43,039,100 26.86 21.32
06-09-18 26.74 27.04 26.67 49,135,000 26.79 21.27
06-09-15 26.58 26.94 26.49 126,057,700 26.85 21.31
06-09-14 25.99 26.50 25.98 74,324,500 26.33 20.90
Date Open High Low Vol Cls adjCls
06-09-13 25.82 26.10 25.82 37,706,700 25.98 20.62
06-09-12 25.90 25.98 25.72 52,248,800 25.93 20.58
06-09-11 25.43 25.95 25.42 55,608,200 25.91 20.57
06-09-08 25.53 25.79 25.46 36,866,800 25.60 20.32
06-09-07 25.48 25.70 25.39 51,266,900 25.43 20.19
06-09-06 25.51 25.72 25.51 50,160,400 25.61 20.33
06-09-05 25.69 25.96 25.56 44,222,400 25.61 20.33
06-09-01 25.89 25.97 25.64 31,594,600 25.84 20.51
06-08-31 25.87 25.98 25.68 26,380,500 25.70 20.40
Date Open High Low Vol Cls adjCls
06-08-30 25.85 25.89 25.64 30,283,100 25.80 20.48
06-08-29 25.92 25.98 25.63 42,711,200 25.84 20.51
06-08-28 25.84 26.00 25.69 34,190,900 25.95 20.60
06-08-25 25.71 26.00 25.69 33,115,900 25.85 20.52
06-08-24 25.82 25.86 25.50 35,933,300 25.74 20.43
06-08-23 25.65 25.95 25.52 44,648,500 25.67 20.38
06-08-22 26.01 26.25 25.62 89,312,400 25.62 20.34
06-08-21 25.66 26.13 25.56 88,398,300 26.12 20.73
06-08-18 25.05 25.80 24.98 128,414,800 25.79 20.47
Date Open High Low Vol Cls adjCls
06-08-17 24.70 24.75 24.61 45,674,800 24.70 19.61
06-08-16 24.61 24.73 24.47 52,373,600 24.70 19.61
06-08-15 24.55 24.65 24.44 48,994,500 24.62 19.54
06-08-14 24.52 24.60 24.35 47,831,900 24.53 19.40
06-08-11 24.43 24.45 24.20 30,255,500 24.43 19.32
06-08-10 24.37 24.60 24.34 31,753,400 24.46 19.35
06-08-09 24.49 24.64 24.34 44,405,700 24.44 19.33
06-08-08 24.39 24.52 24.20 58,171,300 24.34 19.25
06-08-07 24.28 24.48 24.19 36,862,400 24.22 19.16
Date Open High Low Vol Cls adjCls
06-08-04 24.40 24.49 24.15 45,690,400 24.29 19.21
06-08-03 24.19 24.48 24.15 43,155,300 24.21 19.15
06-08-02 24.12 24.40 24.03 46,462,000 24.30 19.22
06-08-01 24.02 24.20 23.85 49,168,700 23.99 18.97
06-07-31 24.07 24.42 24.01 40,254,400 24.06 19.03
06-07-28 24.08 24.28 24.06 51,705,800 24.25 19.18
06-07-27 24.58 24.60 23.77 85,386,800 23.87 18.88
06-07-26 24.12 24.53 24.10 54,942,100 24.37 19.27
06-07-25 24.00 24.29 23.90 60,075,800 24.22 19.16
Date Open High Low Vol Cls adjCls
06-07-24 24.01 24.11 23.79 59,586,700 24.00 18.98
06-07-21 24.08 24.15 23.00 175,483,800 23.87 18.88
06-07-20 23.44 23.45 22.78 76,605,200 22.85 18.07
06-07-19 22.82 23.46 22.72 82,188,200 23.40 18.51
06-07-18 22.59 22.76 22.48 65,047,300 22.74 17.99
06-07-17 22.29 22.61 22.26 37,053,500 22.48 17.78
06-07-14 22.28 22.55 22.23 67,499,400 22.29 17.63
06-07-13 22.37 22.61 22.25 73,099,500 22.26 17.61
06-07-12 22.79 22.88 22.62 77,379,300 22.64 17.91
Date Open High Low Vol Cls adjCls
06-07-11 23.37 23.37 22.74 88,676,300 23.10 18.27
06-07-10 23.43 23.66 23.38 50,565,100 23.50 18.59
06-07-07 23.39 23.55 23.30 63,168,800 23.30 18.43
06-07-06 23.45 23.61 23.42 44,775,200 23.48 18.57
06-07-05 23.48 23.52 23.30 53,093,500 23.35 18.47
06-07-03 23.53 23.72 23.45 25,711,400 23.70 18.74
06-06-30 23.54 23.65 23.30 73,048,800 23.30 18.43
06-06-29 23.32 23.63 23.22 121,395,500 23.47 18.56
06-06-28 22.96 23.25 22.91 71,906,500 23.16 18.32
Date Open High Low Vol Cls adjCls
06-06-27 22.89 23.16 22.84 84,759,100 22.86 18.08
06-06-26 22.65 22.89 22.63 53,644,100 22.82 18.05
06-06-23 22.85 22.87 22.50 60,532,600 22.50 17.80
06-06-22 23.06 23.17 22.78 76,590,600 22.88 18.10
06-06-21 22.61 23.15 22.53 91,660,300 23.08 18.25
06-06-20 22.54 22.76 22.50 90,598,500 22.56 17.84
06-06-19 22.14 22.60 22.12 129,640,900 22.55 17.83
06-06-16 21.97 22.28 21.79 147,506,500 22.10 17.48
06-06-15 22.01 22.13 21.80 121,577,300 22.07 17.46
Date Open High Low Vol Cls adjCls
06-06-14 21.59 21.94 21.55 86,081,500 21.88 17.30
06-06-13 21.73 22.03 21.46 113,175,300 21.51 17.01
06-06-12 21.96 22.10 21.70 74,309,700 21.71 17.17
06-06-09 22.15 22.19 21.89 52,573,800 21.92 17.34
06-06-08 22.03 22.21 21.97 104,126,900 22.11 17.49
06-06-07 22.15 22.39 22.01 73,827,500 22.04 17.43
06-06-06 22.55 22.56 21.98 126,601,300 22.13 17.50
06-06-05 22.72 22.73 22.49 63,914,100 22.50 17.80
06-06-02 22.87 22.99 22.67 73,935,600 22.76 18.00
Date Open High Low Vol Cls adjCls
06-06-01 22.74 22.84 22.62 80,230,800 22.82 18.05
06-05-31 23.26 23.35 22.65 120,202,000 22.65 17.91
06-05-30 23.55 23.76 23.14 52,497,500 23.15 18.31
06-05-26 23.77 23.88 23.56 46,861,600 23.72 18.76
06-05-25 23.57 23.92 23.54 83,052,700 23.74 18.78
06-05-24 22.99 23.54 22.98 107,356,700 23.50 18.59
06-05-23 23.11 23.38 22.77 79,986,300 22.79 18.02
06-05-22 22.48 23.02 22.45 87,322,300 22.88 18.10
06-05-19 22.79 22.90 22.52 100,071,200 22.56 17.84
Date Open High Low Vol Cls adjCls
06-05-18 22.84 23.14 22.76 95,476,400 22.83 18.06
06-05-17 22.89 23.08 22.73 98,598,300 22.73 17.98
06-05-16 23.16 24.00 22.91 82,095,100 23.01 18.20
06-05-15 23.10 23.23 23.03 67,314,800 23.15 18.31
06-05-12 23.14 23.37 23.05 83,115,900 23.17 18.25
06-05-11 23.71 23.79 23.15 92,916,700 23.22 18.29
06-05-10 23.67 23.79 23.59 76,563,300 23.77 18.73
06-05-09 23.75 24.00 23.49 75,345,900 23.62 18.61
06-05-08 23.85 25.00 23.51 80,693,500 23.73 18.70
Date Open High Low Vol Cls adjCls
06-05-05 23.66 23.95 23.52 131,604,300 23.80 18.75
06-05-04 23.35 23.67 23.14 171,257,400 23.44 18.47
06-05-03 23.99 24.02 23.15 211,527,100 23.17 18.25
06-05-02 24.49 25.00 23.90 190,533,500 24.01 18.92
06-05-01 24.32 25.00 24.09 174,800,900 24.29 19.14
06-04-28 24.23 24.50 24.00 591,052,200 24.15 19.03
06-04-27 26.97 27.63 26.94 96,509,600 27.25 21.47
06-04-26 27.08 27.23 27.00 39,190,000 27.10 21.35
06-04-25 27.09 27.21 27.02 49,222,500 27.11 21.36
Date Open High Low Vol Cls adjCls
06-04-24 27.07 27.25 26.98 42,318,400 27.11 21.36
06-04-21 27.05 27.39 27.00 58,528,000 27.15 21.39
06-04-20 27.05 27.19 26.70 45,648,300 27.03 21.30
06-04-19 27.11 27.19 26.96 45,111,100 27.03 21.30
06-04-18 26.94 27.50 26.82 56,272,700 27.22 21.44
06-04-17 27.03 27.05 26.73 35,796,200 26.84 21.15
06-04-13 27.08 27.20 27.00 28,160,000 27.07 21.33
06-04-12 27.10 27.20 26.97 32,183,000 27.20 21.43
06-04-11 27.29 27.32 27.00 42,953,400 27.13 21.37
Date Open High Low Vol Cls adjCls
06-04-10 27.23 27.44 27.20 39,432,000 27.29 21.50
06-04-07 27.61 27.72 27.23 47,249,400 27.25 21.47
06-04-06 27.66 27.72 27.37 51,885,500 27.56 21.71
06-04-05 27.88 27.94 27.64 41,539,300 27.74 21.85
06-04-04 27.60 27.80 27.47 45,470,000 27.64 21.78
06-04-03 27.67 27.73 27.44 57,605,300 27.56 21.71
06-03-31 27.30 27.54 27.21 62,190,500 27.21 21.44
06-03-30 27.03 27.39 27.00 54,612,000 27.23 21.45
06-03-29 26.95 27.20 26.92 53,150,300 27.02 21.29
Date Open High Low Vol Cls adjCls
06-03-28 27.01 27.21 26.81 58,520,500 26.90 21.19
06-03-27 27.01 27.30 27.00 59,908,600 27.01 21.28
06-03-24 26.71 27.21 26.62 69,157,600 27.01 21.28
06-03-23 27.08 27.10 26.66 73,682,900 26.85 21.15
06-03-22 27.08 27.50 26.80 145,696,100 27.15 21.39
06-03-21 27.74 28.22 27.68 73,199,600 27.74 21.85
06-03-20 27.70 27.99 27.67 67,094,100 27.89 21.97
06-03-17 27.35 27.66 27.27 120,615,000 27.50 21.67
06-03-16 27.34 27.48 27.22 73,793,700 27.27 21.48
Date Open High Low Vol Cls adjCls
06-03-15 27.20 27.45 27.01 57,152,000 27.36 21.56
06-03-14 27.04 27.38 26.99 39,821,800 27.23 21.45
06-03-13 27.18 27.29 26.94 40,342,600 27.11 21.36
06-03-10 27.06 27.22 26.88 41,297,200 27.17 21.41
06-03-09 27.27 27.42 27.00 45,360,700 27.00 21.27
06-03-08 26.99 27.50 26.97 57,547,400 27.25 21.47
06-03-07 26.90 27.10 26.81 51,613,900 27.06 21.32
06-03-06 26.92 27.15 26.83 53,054,100 26.91 21.20
06-03-03 26.81 27.16 26.74 45,218,800 26.93 21.22
Date Open High Low Vol Cls adjCls
06-03-02 27.02 27.10 26.90 41,850,300 26.97 21.25
06-03-01 26.98 27.20 26.95 53,061,200 27.14 21.38
06-02-28 26.95 27.30 26.87 65,036,100 26.87 21.17
06-02-27 26.75 27.26 26.67 51,301,500 27.05 21.31
06-02-24 26.59 26.74 26.52 44,753,800 26.63 20.98
06-02-23 26.73 26.89 26.54 47,359,100 26.66 21.00
06-02-22 26.53 26.86 26.47 43,043,100 26.72 21.05
06-02-21 26.72 26.72 26.34 50,216,100 26.54 20.91
06-02-17 26.67 26.81 26.56 41,513,200 26.70 21.04
Date Open High Low Vol Cls adjCls
06-02-16 26.85 26.90 26.57 48,868,500 26.81 21.12
06-02-15 26.60 26.93 26.50 62,808,900 26.88 21.18
06-02-14 26.41 26.68 26.35 58,432,900 26.65 20.92
06-02-13 26.63 26.70 26.34 46,707,000 26.39 20.72
06-02-10 26.62 26.89 26.51 52,127,000 26.69 20.96
06-02-09 26.96 27.03 26.65 52,861,700 26.66 20.93
06-02-08 27.01 27.08 26.71 51,795,200 26.91 21.13
06-02-07 26.95 27.15 26.81 72,159,500 26.94 21.15
06-02-06 27.51 27.54 27.09 60,170,500 27.17 21.33
Date Open High Low Vol Cls adjCls
06-02-03 27.48 27.70 27.34 75,022,700 27.54 21.62
06-02-02 27.97 27.99 27.55 55,073,400 27.68 21.73
06-02-01 27.96 28.07 27.76 68,448,800 28.04 22.02
06-01-31 27.91 28.38 27.87 94,841,300 28.15 22.10
06-01-30 27.82 28.18 27.78 103,999,200 28.00 21.98
06-01-27 27.23 27.95 27.19 134,520,700 27.79 21.82
06-01-26 26.56 26.72 26.31 69,509,300 26.50 20.81
06-01-25 26.41 26.57 26.23 59,072,100 26.40 20.73
06-01-24 26.34 26.45 26.22 63,040,700 26.28 20.63
Date Open High Low Vol Cls adjCls
06-01-23 26.41 26.53 26.30 47,925,600 26.35 20.69
06-01-20 27.01 27.01 26.26 79,165,900 26.41 20.74
06-01-19 26.87 27.24 26.85 60,367,600 27.02 21.22
06-01-18 26.74 26.98 26.70 52,376,200 26.83 21.07
06-01-17 26.90 27.19 26.90 58,566,600 26.99 21.19
06-01-13 27.03 27.25 27.01 41,418,000 27.19 21.35
06-01-12 27.25 27.26 26.97 45,994,800 27.14 21.31
06-01-11 27.01 27.39 26.90 70,120,700 27.29 21.43
06-01-10 26.65 27.02 26.59 64,921,900 27.00 21.20
Date Open High Low Vol Cls adjCls
06-01-09 26.93 27.07 26.76 55,625,000 26.86 21.09
06-01-06 26.89 27.00 26.49 100,963,000 26.91 21.13
06-01-05 26.96 27.13 26.91 48,245,500 26.99 21.19
06-01-04 26.77 27.08 26.77 57,975,600 26.97 21.18
06-01-03 26.25 27.00 26.10 79,973,000 26.84 21.07
05-12-30 26.15 26.31 26.10 49,044,600 26.15 20.53
05-12-29 26.41 26.50 26.26 34,495,500 26.27 20.63
05-12-28 26.51 26.66 26.35 35,444,400 26.39 20.72
05-12-27 26.68 26.85 26.45 37,819,000 26.46 20.78
Date Open High Low Vol Cls adjCls
05-12-23 26.52 26.67 26.44 30,689,200 26.64 20.92
05-12-22 26.71 26.78 26.42 91,276,900 26.59 20.88
05-12-21 26.87 26.91 26.71 75,800,900 26.73 20.99
05-12-20 26.76 26.88 26.67 62,960,600 26.86 21.09
05-12-19 26.82 26.87 26.65 68,680,100 26.83 21.07
05-12-16 26.88 27.08 26.81 88,542,500 26.90 21.12
05-12-15 27.08 27.11 26.81 79,018,100 26.92 21.14
05-12-14 27.00 27.24 26.85 65,076,200 27.09 21.27
05-12-13 27.29 27.43 27.00 104,285,500 27.13 21.30
Date Open High Low Vol Cls adjCls
05-12-12 27.70 27.75 27.33 63,757,200 27.45 21.55
05-12-09 27.71 27.83 27.64 48,467,000 27.71 21.76
05-12-08 27.71 27.81 27.60 63,931,600 27.69 21.74
05-12-07 27.67 27.75 27.55 55,583,200 27.75 21.79
05-12-06 27.90 27.92 27.68 65,980,000 27.69 21.74
05-12-05 27.93 28.02 27.71 47,517,300 27.85 21.87
05-12-02 27.82 28.10 27.79 42,319,600 28.01 21.99
05-12-01 27.73 28.10 27.73 61,006,100 27.89 21.90
05-11-30 27.68 27.77 27.63 55,904,700 27.68 21.73
Date Open High Low Vol Cls adjCls
05-11-29 27.79 27.79 27.60 62,220,400 27.68 21.73
05-11-28 27.79 27.85 27.53 57,517,200 27.75 21.79
05-11-25 27.80 27.94 27.47 44,082,500 27.76 21.80
05-11-23 27.92 28.09 27.74 70,541,300 27.92 21.92
05-11-22 28.06 28.08 27.86 104,253,300 27.91 21.91
05-11-21 28.07 28.24 27.84 65,794,400 28.16 22.11
05-11-18 28.12 28.25 27.90 75,431,200 28.07 22.04
05-11-17 27.85 28.00 27.76 91,351,000 27.97 21.96
05-11-16 27.48 27.88 27.44 86,277,000 27.74 21.78
Date Open High Low Vol Cls adjCls
05-11-15 27.33 27.54 27.25 65,081,000 27.50 21.59
05-11-14 27.36 27.44 27.20 67,152,200 27.37 21.43
05-11-11 27.15 27.39 27.13 51,945,600 27.28 21.36
05-11-10 26.94 27.15 26.64 73,314,800 27.09 21.21
05-11-09 26.98 27.15 26.94 59,562,100 26.96 21.11
05-11-08 26.94 27.18 26.77 60,091,700 27.05 21.18
05-11-07 26.72 27.08 26.70 77,104,800 27.01 21.15
05-11-04 26.53 26.71 26.45 57,464,000 26.66 20.87
05-11-03 26.60 26.64 26.25 73,421,600 26.44 20.70
Date Open High Low Vol Cls adjCls
05-11-02 25.93 26.50 25.93 75,067,100 26.46 20.71
05-11-01 25.61 26.10 25.61 71,370,400 25.96 20.32
05-10-31 25.61 25.80 25.50 75,122,100 25.70 20.12
05-10-28 25.10 25.60 25.10 106,559,300 25.53 19.99
05-10-27 25.22 25.27 24.85 61,566,100 24.85 19.45
05-10-26 24.97 25.33 24.93 58,178,100 25.11 19.66
05-10-25 24.95 25.13 24.83 41,310,500 25.03 19.60
05-10-24 24.89 25.10 24.68 51,868,000 25.10 19.65
05-10-21 24.91 25.00 24.57 69,431,200 24.78 19.40
Date Open High Low Vol Cls adjCls
05-10-20 25.05 25.13 24.74 58,830,600 24.79 19.41
05-10-19 24.56 25.09 24.50 66,574,500 25.09 19.64
05-10-18 24.49 24.83 24.45 69,328,200 24.57 19.24
05-10-17 24.68 24.69 24.44 46,924,400 24.53 19.20
05-10-14 24.71 24.73 24.50 53,846,700 24.67 19.31
05-10-13 24.31 24.73 24.27 70,192,000 24.59 19.25
05-10-12 24.49 24.70 24.27 71,294,400 24.30 19.02
05-10-11 24.51 24.55 24.25 76,567,300 24.41 19.11
05-10-10 24.67 24.68 24.35 48,880,900 24.46 19.15
Date Open High Low Vol Cls adjCls
05-10-07 24.77 24.84 24.52 50,768,700 24.59 19.25
05-10-06 24.66 24.95 24.53 81,724,600 24.73 19.36
05-10-05 25.04 25.05 24.67 73,684,700 24.67 19.31
05-10-04 25.36 25.39 24.75 151,666,300 24.98 19.56
05-10-03 25.71 25.73 25.44 55,341,300 25.50 19.96
05-09-30 25.91 25.95 25.61 57,644,500 25.73 20.14
05-09-29 25.61 26.00 25.50 66,807,100 25.94 20.31
05-09-28 25.39 25.87 25.38 71,019,400 25.67 20.10
05-09-27 25.37 25.45 25.30 48,797,900 25.34 19.84
Date Open High Low Vol Cls adjCls
05-09-26 25.40 25.49 25.21 56,203,700 25.27 19.78
05-09-23 25.31 25.54 25.12 66,396,800 25.27 19.78
05-09-22 25.49 25.60 25.15 71,314,900 25.34 19.84
05-09-21 25.80 25.90 25.43 68,281,800 25.49 19.96
05-09-20 26.07 26.22 25.69 61,043,400 25.84 20.23
05-09-19 26.09 26.27 25.86 61,832,300 26.00 20.35
05-09-16 26.34 26.40 25.97 187,384,300 26.07 20.41
05-09-15 26.37 26.43 26.22 60,357,200 26.27 20.57
05-09-14 26.52 26.64 26.30 54,969,600 26.31 20.60
Date Open High Low Vol Cls adjCls
05-09-13 26.54 26.76 26.37 63,422,900 26.48 20.73
05-09-12 26.62 26.75 26.52 40,550,500 26.61 20.83
05-09-09 26.62 26.82 26.53 41,515,800 26.58 20.81
05-09-08 26.80 26.88 26.52 52,552,300 26.61 20.83
05-09-07 26.94 27.11 26.82 44,656,100 26.85 21.02
05-09-06 27.06 27.29 26.98 46,089,000 27.00 21.14
05-09-02 27.21 27.27 26.97 52,047,500 27.02 21.15
05-09-01 27.38 27.39 27.15 75,974,500 27.20 21.29
05-08-31 27.17 27.44 27.04 65,210,200 27.38 21.44
Date Open High Low Vol Cls adjCls
05-08-30 27.06 27.23 26.96 55,163,200 27.18 21.28
05-08-29 26.81 27.23 26.81 52,307,700 27.15 21.26
05-08-26 27.06 27.08 26.87 36,774,600 26.97 21.11
05-08-25 26.90 27.09 26.85 39,306,300 27.03 21.16
05-08-24 26.84 27.16 26.78 63,645,000 26.81 20.99
05-08-23 26.84 27.07 26.74 48,296,700 26.87 21.04
05-08-22 26.79 27.17 26.77 41,691,700 26.91 21.07
05-08-19 26.85 26.91 26.70 36,043,500 26.72 20.92
05-08-18 26.89 27.08 26.80 40,861,900 26.82 21.00
Date Open High Low Vol Cls adjCls
05-08-17 26.82 27.15 26.66 52,413,100 26.95 21.10
05-08-16 27.03 27.14 26.70 46,894,600 26.74 20.93
05-08-15 26.98 27.30 26.69 45,976,600 27.13 21.24
05-08-12 27.08 27.14 26.90 52,006,500 27.05 21.11
05-08-11 26.98 27.30 26.89 48,646,800 27.27 21.29
05-08-10 27.41 27.50 26.85 62,818,800 26.95 21.04
05-08-09 27.22 27.51 27.01 64,761,800 27.35 21.35
05-08-08 27.80 27.84 27.08 77,207,200 27.13 21.18
05-08-05 27.29 27.94 27.25 82,212,400 27.76 21.67
Date Open High Low Vol Cls adjCls
05-08-04 27.16 27.50 27.05 91,461,400 27.32 21.32
05-08-03 26.76 27.43 26.73 139,422,400 27.25 21.27
05-08-02 25.90 26.90 25.87 137,510,100 26.81 20.93
05-08-01 25.81 26.05 25.76 61,346,800 25.92 20.23
05-07-29 25.78 26.00 25.59 59,524,400 25.61 19.99
05-07-28 25.75 25.85 25.66 44,738,700 25.75 20.10
05-07-27 25.61 25.80 25.53 57,977,300 25.72 20.08
05-07-26 25.72 25.74 25.53 51,476,400 25.54 19.94
05-07-25 25.69 25.90 25.65 45,174,600 25.69 20.05
Date Open High Low Vol Cls adjCls
05-07-22 25.99 26.34 25.63 97,558,900 25.68 20.04
05-07-21 26.30 26.48 26.00 112,932,100 26.44 20.64
05-07-20 26.00 26.23 25.88 71,424,800 26.19 20.44
05-07-19 25.79 26.25 25.75 113,290,100 26.16 20.42
05-07-18 25.71 25.79 25.55 39,668,000 25.55 19.94
05-07-15 26.04 26.10 25.75 56,472,800 25.79 20.13
05-07-14 25.79 26.10 25.79 69,506,800 25.97 20.27
05-07-13 25.53 25.75 25.48 44,749,200 25.66 20.03
05-07-12 25.24 25.62 25.20 63,384,800 25.61 19.99
Date Open High Low Vol Cls adjCls
05-07-11 25.15 25.38 25.11 61,525,400 25.29 19.74
05-07-08 24.64 25.12 24.63 56,104,000 25.09 19.58
05-07-07 24.58 24.71 24.50 80,082,900 24.65 19.24
05-07-06 24.97 25.08 24.69 64,214,600 24.70 19.28
05-07-05 24.66 25.19 24.62 61,883,500 24.98 19.50
05-07-01 24.85 24.99 24.67 69,718,400 24.71 19.29
05-06-30 25.06 25.14 24.82 82,018,200 24.84 19.39
05-06-29 25.22 25.32 25.00 55,859,900 25.09 19.58
05-06-28 25.09 25.20 25.03 53,058,100 25.07 19.57
Date Open High Low Vol Cls adjCls
05-06-27 25.07 25.25 25.03 61,636,200 25.05 19.55
05-06-24 25.22 25.40 25.04 57,970,700 25.04 19.55
05-06-23 25.17 25.62 25.15 105,159,800 25.31 19.76
05-06-22 25.11 25.26 25.03 60,492,700 25.07 19.57
05-06-21 25.08 25.19 25.04 81,084,000 25.15 19.63
05-06-20 24.98 25.28 24.93 50,538,900 25.11 19.60
05-06-17 25.27 25.29 24.92 90,821,300 25.04 19.55
05-06-16 25.22 25.23 24.95 65,918,800 25.04 19.55
05-06-15 25.40 25.41 25.11 50,764,800 25.26 19.72
Date Open High Low Vol Cls adjCls
05-06-14 25.31 25.44 25.24 44,243,300 25.36 19.79
05-06-13 25.36 25.49 25.26 49,104,100 25.31 19.76
05-06-10 25.49 25.52 25.34 39,459,800 25.43 19.85
05-06-09 25.40 25.61 25.35 52,767,900 25.51 19.91
05-06-08 25.55 25.62 25.34 45,369,700 25.40 19.83
05-06-07 25.33 25.83 25.31 54,511,400 25.51 19.91
05-06-06 25.38 25.50 25.31 40,756,900 25.37 19.80
05-06-03 25.70 25.81 25.34 79,659,500 25.43 19.85
05-06-02 25.71 25.86 25.64 27,212,500 25.79 20.13
Date Open High Low Vol Cls adjCls
05-06-01 25.73 26.00 25.61 54,621,000 25.81 20.15
05-05-31 25.99 26.03 25.75 46,131,100 25.80 20.14
05-05-27 25.83 26.09 25.81 54,978,000 26.07 20.35
05-05-26 25.75 26.00 25.73 50,579,200 25.90 20.22
05-05-25 25.68 25.77 25.50 35,749,000 25.71 20.07
05-05-24 25.80 25.88 25.72 61,287,700 25.75 20.10
05-05-23 25.74 26.07 25.74 75,421,100 25.85 20.18
05-05-20 25.88 25.92 25.73 64,444,500 25.74 20.09
05-05-19 25.75 26.05 25.70 52,120,800 25.92 20.23
Date Open High Low Vol Cls adjCls
05-05-18 25.50 25.84 25.42 71,182,400 25.70 20.06
05-05-17 25.31 25.50 25.25 39,983,200 25.46 19.87
05-05-16 25.23 25.50 25.19 50,577,300 25.49 19.90
05-05-13 25.03 25.38 24.99 77,204,300 25.30 19.69
05-05-12 24.84 25.11 24.83 74,540,700 25.00 19.45
05-05-11 24.89 24.97 24.64 59,463,300 24.91 19.38
05-05-10 25.04 25.08 24.82 62,235,100 24.90 19.37
05-05-09 25.23 25.33 25.05 61,872,400 25.11 19.54
05-05-06 25.33 25.48 25.19 64,322,600 25.22 19.62
Date Open High Low Vol Cls adjCls
05-05-05 25.20 25.33 25.08 59,362,300 25.23 19.63
05-05-04 25.34 25.40 25.11 86,864,200 25.21 19.62
05-05-03 25.13 25.40 25.09 67,867,800 25.36 19.73
05-05-02 25.23 25.36 24.95 54,376,700 25.23 19.63
05-04-29 24.88 25.30 24.79 98,641,200 25.30 19.69
05-04-28 24.82 24.92 24.44 83,623,100 24.45 19.02
05-04-27 24.66 25.15 24.63 47,732,800 24.99 19.44
05-04-26 24.95 25.25 24.74 60,464,300 24.76 19.27
05-04-25 25.07 25.28 24.86 75,457,900 24.99 19.44
Date Open High Low Vol Cls adjCls
05-04-22 25.05 25.25 24.78 80,087,500 24.98 19.44
05-04-21 24.48 25.39 24.47 93,562,300 25.28 19.67
05-04-20 24.66 24.70 24.30 91,923,500 24.32 18.92
05-04-19 24.71 24.80 24.45 65,956,200 24.63 19.16
05-04-18 24.45 24.84 24.40 75,766,400 24.65 19.18
05-04-15 24.58 24.90 24.41 100,251,600 24.46 19.03
05-04-14 25.01 25.14 24.83 66,754,400 24.84 19.33
05-04-13 25.23 25.45 24.99 60,929,300 25.04 19.48
05-04-12 24.92 25.35 24.80 67,517,800 25.32 19.70
Date Open High Low Vol Cls adjCls
05-04-11 25.03 25.11 24.86 47,791,800 24.97 19.43
05-04-08 25.07 25.25 24.91 47,956,300 24.94 19.41
05-04-07 24.66 25.13 24.63 77,451,500 25.10 19.53
05-04-06 24.47 24.94 24.45 78,020,200 24.67 19.20
05-04-05 24.22 24.50 24.12 73,549,600 24.47 19.04
05-04-04 24.11 24.26 23.94 62,196,400 24.23 18.85
05-04-01 24.24 24.35 24.10 64,619,600 24.12 18.77
05-03-31 24.25 24.31 24.12 62,382,300 24.17 18.81
05-03-30 24.04 24.19 24.00 59,585,700 24.16 18.80
Date Open High Low Vol Cls adjCls
05-03-29 24.14 24.24 23.82 74,231,700 23.92 18.61
05-03-28 24.40 24.47 24.18 49,802,000 24.20 18.83
05-03-24 24.24 24.47 24.20 78,820,900 24.28 18.89
05-03-23 23.99 24.39 23.96 79,293,300 24.18 18.81
05-03-22 24.19 24.27 23.96 102,113,300 23.99 18.67
05-03-21 24.35 24.36 24.15 71,446,200 24.20 18.83
05-03-18 24.53 24.91 24.28 135,904,000 24.31 18.92
05-03-17 24.64 24.68 24.53 60,573,200 24.54 19.09
05-03-16 24.82 24.97 24.56 74,841,400 24.63 19.16
Date Open High Low Vol Cls adjCls
05-03-15 25.10 25.24 24.89 71,469,400 24.91 19.38
05-03-14 25.08 25.15 24.96 65,550,500 25.11 19.54
05-03-11 25.45 25.48 25.06 60,617,900 25.09 19.52
05-03-10 25.43 25.48 25.25 59,132,900 25.43 19.79
05-03-09 25.39 25.57 25.28 62,991,800 25.31 19.69
05-03-08 25.40 25.62 25.34 52,871,800 25.40 19.76
05-03-07 25.17 25.79 25.16 80,407,400 25.47 19.82
05-03-04 25.21 25.30 25.13 63,058,200 25.17 19.58
05-03-03 25.30 25.31 25.14 52,183,600 25.17 19.58
Date Open High Low Vol Cls adjCls
05-03-02 25.19 25.48 25.16 67,739,000 25.26 19.65
05-03-01 25.19 25.41 25.13 56,394,800 25.28 19.67
05-02-28 25.22 25.37 25.13 82,728,000 25.16 19.58
05-02-25 25.33 25.38 25.15 62,467,700 25.25 19.65
05-02-24 25.18 25.44 25.15 85,236,300 25.37 19.74
05-02-23 25.24 25.35 25.17 83,689,400 25.20 19.61
05-02-22 25.25 25.49 25.20 96,419,200 25.23 19.63
05-02-18 25.64 25.65 25.40 77,091,100 25.48 19.83
05-02-17 25.71 25.86 25.60 67,024,800 25.65 19.96
Date Open High Low Vol Cls adjCls
05-02-16 25.87 25.93 25.67 57,506,600 25.79 20.07
05-02-15 26.00 26.08 25.86 76,551,600 25.93 20.18
05-02-14 25.93 26.12 25.91 58,694,000 26.01 20.18
05-02-11 26.03 26.12 25.81 83,835,900 25.97 20.14
05-02-10 26.10 26.13 26.00 71,796,400 26.06 20.21
05-02-09 26.25 26.31 26.04 77,874,800 26.07 20.22
05-02-08 26.19 26.34 26.16 61,343,700 26.24 20.35
05-02-07 26.27 26.30 26.06 57,763,400 26.16 20.29
05-02-04 26.17 26.37 26.14 61,246,500 26.32 20.42
Date Open High Low Vol Cls adjCls
05-02-03 26.37 26.40 26.10 62,545,400 26.18 20.31
05-02-02 26.42 26.50 26.28 79,329,500 26.46 20.52
05-02-01 26.25 26.43 26.22 57,981,700 26.39 20.47
05-01-31 26.35 26.52 26.16 71,442,100 26.28 20.39
05-01-28 26.54 26.65 25.96 110,466,500 26.18 20.31
05-01-27 25.95 26.16 25.85 93,204,100 26.11 20.25
05-01-26 26.07 26.17 25.90 64,974,500 26.01 20.18
05-01-25 25.76 26.19 25.75 67,580,700 26.02 20.18
05-01-24 25.76 26.00 25.64 69,010,900 25.67 19.91
Date Open High Low Vol Cls adjCls
05-01-21 25.95 26.13 25.64 76,501,000 25.65 19.90
05-01-20 25.84 26.10 25.74 58,380,100 25.86 20.06
05-01-19 26.21 26.26 25.92 58,114,100 25.98 20.15
05-01-18 26.03 26.35 25.84 69,146,400 26.32 20.42
05-01-14 26.40 26.45 26.04 92,180,800 26.12 20.26
05-01-13 26.68 26.80 26.16 89,861,600 26.27 20.38
05-01-12 26.77 26.85 26.62 72,940,600 26.78 20.77
05-01-11 26.69 26.82 26.61 64,712,000 26.73 20.73
05-01-10 26.60 26.86 26.54 70,376,600 26.80 20.79
Date Open High Low Vol Cls adjCls
05-01-07 26.82 26.89 26.62 68,723,300 26.67 20.69
05-01-06 26.85 27.06 26.64 76,890,500 26.75 20.75
05-01-05 26.84 27.10 26.76 72,463,500 26.78 20.77
05-01-04 26.87 27.10 26.66 109,442,100 26.84 20.82
05-01-03 26.80 26.95 26.65 65,002,900 26.74 20.74
04-12-31 26.75 26.90 26.68 54,959,500 26.72 20.73
04-12-30 26.89 26.94 26.75 48,355,400 26.76 20.76
04-12-29 26.85 27.00 26.82 47,594,900 26.90 20.87
04-12-28 26.85 27.03 26.80 55,075,900 26.95 20.91
Date Open High Low Vol Cls adjCls
04-12-27 27.01 27.10 26.82 55,958,500 26.85 20.83
04-12-23 26.87 27.15 26.83 65,801,900 27.01 20.95
04-12-22 26.84 27.15 26.78 63,651,900 26.97 20.92
04-12-21 27.00 27.17 26.94 94,646,100 27.07 21.00
04-12-20 27.01 27.15 26.89 85,552,800 26.95 20.91
04-12-17 27.00 27.32 26.80 126,184,400 26.96 20.91
04-12-16 27.15 27.28 27.01 88,997,500 27.16 21.07
04-12-15 27.22 27.40 27.07 106,303,900 27.11 21.03
04-12-14 27.05 27.33 27.04 127,843,200 27.23 21.12
Date Open High Low Vol Cls adjCls
04-12-13 27.10 27.28 26.91 93,812,500 27.25 21.14
04-12-10 27.08 27.18 27.04 70,949,200 27.08 21.01
04-12-09 27.13 27.36 26.94 83,006,000 27.23 21.12
04-12-08 27.01 27.36 26.91 95,655,000 27.36 21.22
04-12-07 27.26 27.38 27.00 111,656,000 27.07 21.00
04-12-06 27.10 27.44 27.07 55,297,400 27.33 21.20
04-12-03 27.16 27.44 27.14 76,498,400 27.23 21.12
04-12-02 27.27 27.40 26.92 96,088,300 27.09 21.01
04-12-01 26.95 27.28 26.81 99,889,000 27.25 21.14
Date Open High Low Vol Cls adjCls
04-11-30 26.75 27.01 26.70 75,960,400 26.81 20.80
04-11-29 26.64 26.95 26.61 67,079,900 26.77 20.77
04-11-26 26.56 26.82 26.55 24,398,700 26.60 20.63
04-11-24 26.62 26.73 26.40 60,069,200 26.64 20.66
04-11-23 26.52 26.70 26.40 70,459,700 26.53 20.58
04-11-22 26.75 26.82 26.10 92,410,800 26.65 20.67
04-11-19 27.03 27.07 26.84 85,808,600 26.86 20.84
04-11-18 27.13 27.17 27.00 63,249,900 27.07 21.00
04-11-17 27.25 27.35 27.06 58,830,700 27.17 21.08
Date Open High Low Vol Cls adjCls
04-11-16 27.33 27.34 27.05 64,522,600 27.12 21.04
04-11-15 27.34 27.50 27.20 104,468,000 27.39 21.25
04-11-12 30.16 30.20 29.80 162,269,000 29.97 20.86
04-11-11 29.89 30.08 29.82 87,358,900 29.98 20.87
04-11-10 29.92 30.00 29.69 84,097,700 29.73 20.69
04-11-09 29.43 29.89 29.35 100,401,000 29.77 20.72
04-11-08 29.18 29.48 29.13 112,802,100 29.28 20.38
04-11-05 29.21 29.36 29.03 95,337,700 29.31 20.40
04-11-04 28.38 29.00 28.38 87,867,700 29.00 20.18
Date Open High Low Vol Cls adjCls
04-11-03 28.65 28.65 28.31 79,666,700 28.47 19.81
04-11-02 28.26 28.47 28.03 89,417,100 28.24 19.65
04-11-01 28.16 28.28 27.96 72,930,900 28.08 19.54
04-10-29 28.12 28.15 27.80 80,010,100 27.97 19.47
04-10-28 28.11 28.54 27.90 63,059,600 28.01 19.49
04-10-27 27.86 28.35 27.58 72,392,600 28.15 19.59
04-10-26 27.71 27.90 27.63 76,966,600 27.90 19.42
04-10-25 27.67 27.77 27.55 61,529,500 27.63 19.23
04-10-22 28.30 28.34 27.58 101,912,800 27.74 19.31
Date Open High Low Vol Cls adjCls
04-10-21 28.81 28.89 28.47 94,988,500 28.56 19.88
04-10-20 28.22 28.75 28.12 69,078,100 28.70 19.97
04-10-19 28.53 28.59 28.17 57,026,500 28.18 19.61
04-10-18 28.07 28.45 27.98 50,350,700 28.41 19.77
04-10-15 27.97 28.24 27.82 49,828,500 27.99 19.48
04-10-14 28.04 28.16 27.80 41,548,700 27.80 19.35
04-10-13 28.19 28.27 27.94 49,500,700 28.03 19.51
04-10-12 27.83 28.16 27.81 56,412,900 28.03 19.51
04-10-11 28.20 28.22 27.93 44,691,000 28.06 19.53
Date Open High Low Vol Cls adjCls
04-10-08 28.10 28.33 27.97 49,556,600 27.99 19.48
04-10-07 28.54 28.59 28.16 38,401,500 28.17 19.61
04-10-06 28.39 28.55 28.23 56,999,600 28.53 19.86
04-10-05 28.15 28.45 28.10 58,017,700 28.38 19.75
04-10-04 28.44 28.46 28.07 62,016,200 28.12 19.57
04-10-01 27.82 28.32 27.78 66,302,800 28.25 19.66
04-09-30 27.59 27.79 27.52 71,218,000 27.65 19.24
04-09-29 27.26 27.69 27.23 61,529,300 27.58 19.20
04-09-28 27.21 27.36 27.04 62,055,100 27.27 18.98
Date Open High Low Vol Cls adjCls
04-09-27 27.17 27.32 27.13 47,813,600 27.19 18.92
04-09-24 27.39 27.46 27.19 49,859,800 27.29 18.99
04-09-23 27.19 27.39 27.17 52,155,800 27.35 19.04
04-09-22 27.28 27.74 27.07 68,409,000 27.12 18.87
04-09-21 27.45 27.53 27.25 73,874,400 27.26 18.97
04-09-20 27.44 27.65 27.33 51,513,600 27.51 19.15
04-09-17 27.39 27.53 27.26 65,283,000 27.51 19.15
04-09-16 27.22 27.35 27.17 35,951,500 27.26 18.97
04-09-15 27.36 27.40 27.14 52,605,700 27.19 18.92
Date Open High Low Vol Cls adjCls
04-09-14 27.37 27.51 27.27 55,920,000 27.44 19.10
04-09-13 27.53 27.57 26.74 48,239,200 27.25 18.97
04-09-10 27.34 27.51 27.18 52,664,500 27.49 19.13
04-09-09 27.30 27.47 27.18 56,904,700 27.28 18.99
04-09-08 27.30 27.47 27.14 53,278,100 27.26 18.97
04-09-07 27.29 27.38 27.16 44,893,400 27.36 19.04
04-09-03 27.46 27.62 27.10 46,174,400 27.11 18.87
04-09-02 27.40 27.68 27.35 42,161,700 27.62 19.22
04-09-01 27.23 27.52 27.14 48,507,500 27.39 19.06
Date Open High Low Vol Cls adjCls
04-08-31 27.29 27.32 27.05 52,106,700 27.30 19.00
04-08-30 27.30 27.39 26.85 36,679,600 27.30 19.00
04-08-27 27.50 27.65 27.45 33,248,700 27.46 19.11
04-08-26 27.46 27.60 27.39 35,465,500 27.44 19.10
04-08-25 27.21 27.67 27.18 53,512,700 27.55 19.17
04-08-24 27.40 27.46 27.09 40,835,300 27.24 18.96
04-08-23 27.27 27.33 27.12 39,572,200 27.24 18.96
04-08-20 27.13 27.37 27.04 46,494,800 27.20 18.87
04-08-19 27.35 27.45 27.01 46,293,000 27.12 18.82
Date Open High Low Vol Cls adjCls
04-08-18 26.93 27.50 26.89 58,844,000 27.46 19.06
04-08-17 27.22 27.38 26.98 56,879,700 27.05 18.77
04-08-16 27.03 27.20 26.96 54,347,200 27.09 18.80
04-08-13 27.01 27.25 26.98 43,333,200 27.02 18.75
04-08-12 27.23 27.31 26.86 50,279,700 26.88 18.65
04-08-11 27.39 27.51 27.20 53,097,300 27.41 19.02
04-08-10 27.30 27.75 27.25 57,632,700 27.72 19.24
04-08-09 27.26 27.28 27.10 51,877,500 27.18 18.86
04-08-06 27.38 27.86 27.06 75,628,000 27.14 18.83
Date Open High Low Vol Cls adjCls
04-08-05 28.16 28.21 27.52 55,591,700 27.53 19.10
04-08-04 28.01 28.20 27.99 46,217,900 28.06 19.47
04-08-03 28.38 28.42 28.00 53,990,900 28.07 19.48
04-08-02 28.27 28.55 28.16 52,267,000 28.52 19.79
04-07-30 28.45 28.81 28.33 59,552,900 28.49 19.77
04-07-29 28.78 28.80 28.25 60,148,400 28.48 19.76
04-07-28 28.34 28.79 28.28 62,718,800 28.58 19.83
04-07-27 28.70 28.76 28.13 72,968,400 28.44 19.74
04-07-26 28.36 28.71 28.20 72,387,600 28.66 19.89
Date Open High Low Vol Cls adjCls
04-07-23 28.38 28.40 28.02 97,372,700 28.03 19.45
04-07-22 29.07 29.30 28.83 124,640,700 29.00 20.12
04-07-21 29.89 29.89 28.81 201,518,000 28.86 20.03
04-07-20 28.00 28.48 27.85 89,010,700 28.32 19.65
04-07-19 27.62 28.26 27.60 60,354,500 27.95 19.40
04-07-16 28.18 28.20 27.25 66,406,300 27.48 19.07
04-07-15 28.05 28.20 27.80 46,759,700 27.87 19.34
04-07-14 27.40 28.36 27.34 87,656,300 28.13 19.52
04-07-13 27.91 27.95 27.60 43,274,100 27.60 19.15
Date Open High Low Vol Cls adjCls
04-07-12 27.67 28.00 27.59 45,757,300 27.89 19.35
04-07-09 27.78 28.00 27.64 50,249,300 27.86 19.33
04-07-08 27.88 28.15 27.55 59,125,100 27.64 19.18
04-07-07 27.67 28.32 27.55 66,255,700 28.10 19.50
04-07-06 28.32 28.33 27.94 69,158,900 28.02 19.44
04-07-02 28.62 28.68 28.40 36,690,100 28.57 19.83
04-07-01 28.70 28.84 28.26 78,441,400 28.63 19.87
04-06-30 28.57 28.80 28.39 83,544,400 28.56 19.82
04-06-29 28.18 28.58 28.18 55,371,700 28.50 19.78
Date Open High Low Vol Cls adjCls
04-06-28 28.60 28.75 28.17 77,024,100 28.28 19.62
04-06-25 28.48 28.63 28.25 71,136,500 28.57 19.83
04-06-24 28.48 28.65 28.36 65,503,800 28.39 19.70
04-06-23 28.20 28.38 28.00 58,558,400 28.30 19.64
04-06-22 28.15 28.35 27.81 98,932,000 28.29 19.63
04-06-21 28.22 28.66 28.12 116,881,700 28.35 19.67
04-06-18 27.77 28.50 27.70 134,218,700 28.35 19.67
04-06-17 27.31 27.92 27.29 105,427,500 27.77 19.27
04-06-16 27.34 27.50 27.15 67,431,100 27.32 18.96
Date Open High Low Vol Cls adjCls
04-06-15 26.99 27.60 26.97 114,183,400 27.41 19.02
04-06-14 26.55 26.90 26.53 67,377,500 26.90 18.67
04-06-10 26.38 26.79 26.38 48,109,200 26.77 18.58
04-06-09 26.40 26.65 26.40 50,385,500 26.47 18.37
04-06-08 26.28 26.65 26.24 58,447,700 26.60 18.46
04-06-07 26.02 26.43 25.97 65,218,600 26.43 18.34
04-06-04 26.03 26.24 25.94 48,815,300 25.95 18.01
04-06-03 26.05 26.13 25.86 45,933,100 25.89 17.97
04-06-02 26.12 26.28 26.01 54,020,000 26.13 18.13
Date Open High Low Vol Cls adjCls
04-06-01 26.13 26.27 25.87 48,369,500 26.11 18.12
04-05-28 26.14 26.35 26.02 37,393,000 26.23 18.20
04-05-27 26.16 26.19 25.92 49,071,900 26.19 18.17
04-05-26 25.99 26.15 25.85 50,306,900 26.14 18.14
04-05-25 25.71 26.19 25.60 66,615,000 26.10 18.11
04-05-24 26.05 26.17 25.74 56,250,500 25.76 17.88
04-05-21 25.97 26.20 25.78 57,809,300 25.89 17.97
04-05-20 25.75 25.87 25.59 52,089,900 25.73 17.85
04-05-19 26.03 26.27 25.62 60,052,800 25.62 17.78
Date Open High Low Vol Cls adjCls
04-05-18 25.70 25.97 25.64 58,158,600 25.83 17.92
04-05-17 25.47 25.79 25.42 55,149,600 25.54 17.72
04-05-14 26.00 26.17 25.64 43,775,300 25.86 17.95
04-05-13 25.82 26.19 25.79 63,861,500 26.10 18.11
04-05-12 25.87 26.00 25.43 64,145,600 25.94 18.00
04-05-11 26.09 26.11 25.79 57,917,200 25.94 18.00
04-05-10 25.63 26.05 25.62 64,621,400 25.93 17.99
04-05-07 26.03 26.38 25.75 68,290,200 25.78 17.89
04-05-06 26.16 26.34 26.03 62,693,900 26.12 18.13
Date Open High Low Vol Cls adjCls
04-05-05 26.32 26.60 26.25 51,841,700 26.30 18.25
04-05-04 26.35 26.54 26.02 55,496,400 26.33 18.27
04-05-03 26.19 26.52 26.19 65,916,200 26.35 18.29
04-04-30 26.59 26.75 25.96 66,172,200 26.13 18.13
04-04-29 26.51 26.94 26.31 77,787,300 26.48 18.38
04-04-28 27.01 27.05 26.47 72,842,200 26.56 18.43
04-04-27 27.16 27.37 27.13 80,716,800 27.22 18.89
04-04-26 27.45 27.55 27.10 89,391,000 27.24 18.90
04-04-23 27.40 27.72 27.34 258,269,000 27.54 19.11
Date Open High Low Vol Cls adjCls
04-04-22 25.51 25.99 25.47 99,207,700 25.95 18.01
04-04-21 25.36 25.49 25.20 49,252,000 25.45 17.66
04-04-20 25.65 25.88 25.28 59,902,600 25.33 17.58
04-04-19 25.08 25.60 25.06 44,592,100 25.53 17.72
04-04-16 25.33 25.40 25.11 51,768,600 25.16 17.46
04-04-15 25.53 25.73 25.10 73,756,900 25.22 17.50
04-04-14 25.39 25.68 25.38 61,079,600 25.51 17.70
04-04-13 25.68 25.77 25.41 56,971,500 25.45 17.66
04-04-12 25.48 25.74 25.43 38,786,800 25.61 17.77
Date Open High Low Vol Cls adjCls
04-04-08 25.82 25.85 25.36 45,294,600 25.48 17.68
04-04-07 25.74 25.78 25.35 63,268,900 25.59 17.76
04-04-06 25.77 25.90 25.66 48,992,000 25.80 17.90
04-04-05 25.81 25.98 25.73 53,800,300 25.95 18.01
04-04-02 25.48 25.90 25.44 98,043,800 25.85 17.94
04-04-01 24.95 25.11 24.85 69,051,900 25.08 17.40
04-03-31 25.20 25.20 24.87 70,533,200 24.93 17.30
04-03-30 25.21 25.33 25.03 59,010,400 25.20 17.49
04-03-29 25.25 25.40 25.00 51,881,600 25.31 17.56
Date Open High Low Vol Cls adjCls
04-03-26 25.11 25.51 25.00 61,584,900 25.03 17.37
04-03-25 24.60 25.24 24.58 85,677,900 25.19 17.48
04-03-24 24.38 24.58 24.18 97,584,700 24.41 16.94
04-03-23 24.65 24.66 24.11 91,696,300 24.15 16.76
04-03-22 24.48 24.84 24.01 127,605,200 24.50 17.00
04-03-19 24.77 24.94 24.56 86,281,600 24.63 17.09
04-03-18 24.96 25.03 24.58 123,231,000 24.89 17.27
04-03-17 25.25 25.46 25.11 56,241,400 25.13 17.44
04-03-16 25.26 25.37 25.10 65,453,800 25.18 17.47
Date Open High Low Vol Cls adjCls
04-03-15 25.30 25.43 25.06 68,835,300 25.16 17.46
04-03-12 25.38 25.51 25.23 64,137,100 25.38 17.61
04-03-11 25.18 25.78 25.07 90,536,300 25.09 17.41
04-03-10 25.65 25.80 25.35 75,155,800 25.37 17.61
04-03-09 25.80 25.97 25.54 81,111,700 25.72 17.85
04-03-08 26.31 26.35 25.81 69,367,800 25.83 17.92
04-03-05 26.23 26.60 26.20 59,849,800 26.35 18.29
04-03-04 26.33 26.42 26.21 44,023,200 26.37 18.30
04-03-03 26.35 26.55 26.22 54,998,700 26.37 18.30
Date Open High Low Vol Cls adjCls
04-03-02 26.61 26.69 26.35 66,331,000 26.39 18.31
04-03-01 26.63 26.72 26.50 51,912,300 26.70 18.53
04-02-27 26.47 26.62 26.35 58,266,500 26.53 18.41
04-02-26 26.59 26.65 26.41 66,602,700 26.50 18.39
04-02-25 26.90 26.99 26.61 64,275,700 26.70 18.53
04-02-24 26.61 26.95 26.55 55,426,500 26.88 18.65
04-02-23 26.73 26.76 26.48 50,256,800 26.61 18.47
04-02-20 26.66 26.80 26.50 57,821,900 26.57 18.44
04-02-19 26.92 26.98 26.43 61,840,600 26.46 18.36
Date Open High Low Vol Cls adjCls
04-02-18 26.90 27.11 26.74 50,334,700 26.77 18.58
04-02-17 26.72 27.10 26.59 43,477,000 26.99 18.73
04-02-13 26.98 27.06 26.50 67,541,100 26.59 18.45
04-02-12 27.09 27.15 26.93 44,537,000 26.95 18.70
04-02-11 26.97 27.23 26.85 51,515,300 27.15 18.84
04-02-10 26.87 27.15 26.82 37,790,600 27.02 18.75
04-02-09 27.19 27.23 26.85 48,108,500 26.90 18.67
04-02-06 27.03 27.19 26.93 47,209,600 27.08 18.79
04-02-05 27.06 27.17 26.83 55,527,500 26.96 18.71
Date Open High Low Vol Cls adjCls
04-02-04 27.22 27.43 27.01 60,648,000 27.01 18.74
04-02-03 27.40 27.55 27.18 47,993,800 27.29 18.94
04-02-02 27.61 27.80 27.24 62,891,800 27.40 19.01
04-01-30 27.84 27.90 27.55 40,528,700 27.65 19.19
04-01-29 27.81 27.95 27.57 63,748,400 27.91 19.37
04-01-28 28.30 28.44 27.47 71,336,000 27.71 19.23
04-01-27 28.64 28.72 28.22 63,196,200 28.25 19.60
04-01-26 28.49 28.83 28.32 58,299,600 28.80 19.99
04-01-23 28.28 28.76 28.22 127,259,100 28.48 19.76
Date Open High Low Vol Cls adjCls
04-01-22 28.36 28.44 27.94 78,425,200 28.01 19.44
04-01-21 28.13 28.30 27.85 53,570,600 28.30 19.64
04-01-20 27.98 28.20 27.93 63,068,500 28.10 19.50
04-01-16 27.71 27.88 27.53 63,983,400 27.81 19.30
04-01-15 27.55 27.72 27.42 58,504,100 27.54 19.11
04-01-14 27.52 27.73 27.47 43,907,000 27.70 19.22
04-01-13 27.55 27.64 27.26 51,555,900 27.43 19.03
04-01-12 27.67 27.73 27.35 55,845,200 27.57 19.13
04-01-09 28.03 28.06 27.59 67,079,900 27.66 19.19
Date Open High Low Vol Cls adjCls
04-01-08 28.39 28.48 28.00 58,810,800 28.16 19.54
04-01-07 28.17 28.31 28.01 54,298,200 28.21 19.58
04-01-06 28.19 28.28 28.07 46,950,800 28.24 19.60
04-01-05 27.73 28.18 27.72 67,333,700 28.14 19.53
04-01-02 27.58 27.77 27.33 44,487,700 27.45 19.05
03-12-31 27.42 27.55 27.23 42,198,900 27.37 18.99
03-12-30 27.41 27.55 27.40 34,406,600 27.52 19.10
03-12-29 27.21 27.53 27.16 40,426,700 27.46 19.06
03-12-26 27.05 27.25 27.00 12,076,900 27.21 18.88
Date Open High Low Vol Cls adjCls
03-12-24 27.14 27.16 27.00 19,924,200 27.04 18.76
03-12-23 27.17 27.34 27.01 39,609,000 27.15 18.84
03-12-22 27.16 27.43 26.97 43,894,800 27.18 18.86
03-12-19 27.49 27.55 27.19 76,856,400 27.36 18.99
03-12-18 27.10 27.45 27.05 61,177,800 27.40 19.01
03-12-17 27.04 27.08 26.85 53,712,300 27.04 18.76
03-12-16 26.83 27.16 26.77 73,978,000 27.06 18.78
03-12-15 27.05 27.10 26.68 88,860,600 26.74 18.56
03-12-12 26.69 26.81 26.50 69,154,100 26.65 18.49
Date Open High Low Vol Cls adjCls
03-12-11 26.59 26.77 26.28 79,309,000 26.61 18.47
03-12-10 26.45 26.63 26.38 82,853,700 26.59 18.45
03-12-09 26.44 26.61 26.25 103,547,100 26.38 18.31
03-12-08 26.12 26.34 25.81 90,504,000 26.24 18.21
03-12-05 25.96 26.48 25.92 96,610,900 25.98 18.03
03-12-04 25.72 26.23 25.66 87,202,400 26.20 18.18
03-12-03 25.82 26.07 25.62 93,121,600 25.67 17.81
03-12-02 25.95 26.09 25.61 85,121,700 25.66 17.81
03-12-01 25.90 26.21 25.50 101,914,600 25.84 17.93
Date Open High Low Vol Cls adjCls
03-11-28 25.50 25.75 25.40 33,402,600 25.71 17.84
03-11-26 25.61 25.63 25.32 69,758,400 25.45 17.66
03-11-25 25.87 25.95 25.38 85,663,800 25.40 17.63
03-11-24 25.33 25.81 25.28 99,463,800 25.73 17.85
03-11-21 25.33 25.38 25.08 70,712,900 25.11 17.42
03-11-20 25.17 25.63 25.08 106,845,700 25.10 17.42
03-11-19 25.29 25.54 25.17 78,853,300 25.35 17.59
03-11-18 25.33 25.84 25.12 106,868,300 25.15 17.45
03-11-17 25.39 25.44 24.84 103,900,200 25.15 17.45
Date Open High Low Vol Cls adjCls
03-11-14 25.70 26.02 25.44 83,146,400 25.50 17.70
03-11-13 25.86 25.93 25.45 78,949,500 25.69 17.83
03-11-12 25.85 26.14 25.60 75,877,300 25.98 18.03
03-11-11 26.01 26.08 25.67 64,990,700 25.80 17.90
03-11-10 26.12 26.23 26.00 54,579,100 26.00 18.04
03-11-07 26.38 26.49 26.03 57,822,100 26.10 18.11
03-11-06 26.26 26.30 26.00 68,189,800 26.23 18.20
03-11-05 26.15 26.32 26.00 61,514,400 26.10 18.11
03-11-04 26.59 26.62 26.01 84,026,100 26.07 18.09
Date Open High Low Vol Cls adjCls
03-11-03 26.35 26.75 26.29 57,772,300 26.68 18.51
03-10-31 26.37 26.44 26.11 69,623,700 26.14 18.14
03-10-30 27.01 27.04 25.91 98,729,400 26.12 18.13
03-10-29 27.16 27.25 26.66 73,551,500 26.74 18.56
03-10-28 27.09 27.22 26.88 71,752,600 27.20 18.87
03-10-27 26.91 27.10 26.82 65,619,100 26.91 18.67
03-10-24 27.27 27.40 26.42 210,558,300 26.61 18.47
03-10-23 28.72 29.08 28.10 67,357,900 28.91 20.06
03-10-22 29.03 29.21 28.80 48,798,500 28.89 20.05
Date Open High Low Vol Cls adjCls
03-10-21 29.35 29.43 29.17 44,166,800 29.35 20.37
03-10-20 28.95 29.37 28.80 38,794,500 29.35 20.37
03-10-17 29.28 29.29 28.80 49,960,000 28.93 20.08
03-10-16 28.91 29.31 28.80 42,232,500 29.23 20.28
03-10-15 29.20 29.26 28.70 57,242,100 29.07 20.17
03-10-14 28.66 28.77 28.48 34,851,300 28.68 19.79
03-10-13 28.98 29.10 28.50 39,320,300 28.78 19.86
03-10-10 28.91 29.20 28.67 37,604,700 28.91 19.95
03-10-09 29.22 29.35 28.80 62,653,300 28.94 19.97
Date Open High Low Vol Cls adjCls
03-10-08 29.36 29.36 28.68 46,989,100 28.82 19.89
03-10-07 29.01 29.37 28.92 52,356,800 29.14 20.11
03-10-06 29.15 29.30 28.91 34,047,600 29.19 20.14
03-10-03 29.16 29.46 28.93 57,303,000 29.08 20.07
03-10-02 28.45 28.75 28.19 38,143,600 28.50 19.67
03-10-01 28.03 28.63 27.81 58,375,900 28.52 19.68
03-09-30 28.59 28.61 27.75 63,333,700 27.80 19.18
03-09-29 28.41 28.91 28.10 47,380,300 28.83 19.89
03-09-26 28.27 28.78 28.14 49,864,700 28.19 19.45
Date Open High Low Vol Cls adjCls
03-09-25 28.47 28.96 28.22 56,224,500 28.24 19.49
03-09-24 29.61 29.70 28.42 66,336,500 28.46 19.64
03-09-23 29.12 29.71 28.88 57,827,800 29.60 20.43
03-09-22 29.39 30.00 28.81 65,678,700 29.07 20.06
03-09-19 29.76 29.97 29.52 92,433,800 29.96 20.67
03-09-18 28.49 29.51 28.42 67,268,100 29.50 20.36
03-09-17 28.76 28.95 28.47 47,221,600 28.50 19.67
03-09-16 28.41 28.95 28.32 52,060,600 28.90 19.94
03-09-15 28.37 28.61 28.33 41,432,300 28.36 19.57
Date Open High Low Vol Cls adjCls
03-09-12 27.48 28.40 27.45 55,777,200 28.34 19.56
03-09-11 27.66 28.11 27.59 37,813,300 27.84 19.21
03-09-10 28.03 28.18 27.48 54,763,500 27.55 19.01
03-09-09 28.65 28.71 28.31 44,315,200 28.37 19.58
03-09-08 28.39 28.92 28.34 46,105,300 28.84 19.90
03-09-05 28.23 28.75 28.17 64,024,500 28.38 19.58
03-09-04 28.10 28.47 27.99 59,840,800 28.43 19.62
03-09-03 27.42 28.40 27.38 109,437,800 28.30 19.53
03-09-02 26.70 27.30 26.47 74,168,900 27.26 18.81
Date Open High Low Vol Cls adjCls
03-08-29 26.46 26.55 26.35 34,503,000 26.52 18.30
03-08-28 26.50 26.58 26.24 46,211,200 26.51 18.29
03-08-27 26.51 26.58 26.30 30,633,900 26.42 18.23
03-08-26 26.31 26.67 25.96 47,546,000 26.57 18.33
03-08-25 26.31 26.54 26.23 36,132,900 26.50 18.29
03-08-22 26.78 26.95 26.21 65,846,300 26.22 18.09
03-08-21 26.65 26.73 26.13 63,802,700 26.24 18.11
03-08-20 26.30 26.53 26.00 56,739,300 26.45 18.25
03-08-19 25.85 26.65 25.77 72,952,900 26.62 18.37
Date Open High Low Vol Cls adjCls
03-08-18 25.56 25.83 25.46 45,817,400 25.70 17.73
03-08-15 25.61 25.66 25.43 27,607,900 25.54 17.62
03-08-14 25.66 25.71 25.52 37,338,300 25.63 17.69
03-08-13 25.79 25.89 25.50 39,636,900 25.60 17.67
03-08-12 25.71 25.77 25.45 38,208,400 25.73 17.76
03-08-11 25.61 25.99 25.54 36,433,900 25.61 17.67
03-08-08 25.88 25.98 25.50 33,241,400 25.58 17.65
03-08-07 25.72 25.81 25.45 44,258,500 25.71 17.74
03-08-06 25.54 26.19 25.43 56,294,900 25.65 17.70
Date Open High Low Vol Cls adjCls
03-08-05 26.31 26.54 25.60 58,825,800 25.66 17.71
03-08-04 26.15 26.41 25.75 51,825,600 26.18 18.07
03-08-01 26.33 26.51 26.12 42,649,700 26.17 18.06
03-07-31 26.60 26.99 26.31 64,504,800 26.41 18.22
03-07-30 26.46 26.57 26.17 41,240,300 26.23 18.10
03-07-29 26.88 26.90 26.24 62,391,100 26.47 18.27
03-07-28 26.94 27.00 26.49 52,658,300 26.61 18.36
03-07-25 26.28 26.95 26.07 54,173,000 26.89 18.56
03-07-24 26.78 26.92 25.98 53,556,600 26.00 17.94
Date Open High Low Vol Cls adjCls
03-07-23 26.42 26.65 26.14 49,828,200 26.45 18.25
03-07-22 26.28 26.56 26.13 51,791,000 26.38 18.20
03-07-21 26.87 26.91 26.00 48,480,800 26.04 17.97
03-07-18 27.11 27.23 26.75 63,388,400 26.89 18.56
03-07-17 27.14 27.27 26.54 72,805,000 26.69 18.42
03-07-16 27.56 27.62 27.20 49,838,900 27.52 18.99
03-07-15 27.47 27.53 27.10 53,567,600 27.27 18.82
03-07-14 27.63 27.81 27.05 60,464,400 27.40 18.91
03-07-11 26.95 27.45 26.89 50,377,300 27.31 18.85
Date Open High Low Vol Cls adjCls
03-07-10 27.25 27.42 26.59 55,350,800 26.91 18.57
03-07-09 27.56 27.70 27.25 62,300,700 27.47 18.96
03-07-08 27.26 27.80 27.25 61,896,800 27.70 19.11
03-07-07 27.02 27.55 26.95 88,960,800 27.42 18.92
03-07-03 26.69 26.95 26.41 39,440,900 26.50 18.29
03-07-02 26.50 26.93 26.45 94,069,300 26.88 18.55
03-07-01 25.59 26.20 25.39 60,926,000 26.15 18.05
03-06-30 25.94 26.12 25.50 48,073,100 25.64 17.69
03-06-27 25.95 26.34 25.53 76,040,300 25.63 17.69
Date Open High Low Vol Cls adjCls
03-06-26 25.39 26.51 25.21 51,758,100 25.75 17.77
03-06-25 25.64 25.99 25.14 60,483,500 25.26 17.43
03-06-24 25.65 26.04 25.52 51,820,300 25.70 17.73
03-06-23 26.14 26.24 25.49 52,584,500 25.78 17.79
03-06-20 26.34 26.38 26.01 86,048,900 26.33 18.17
03-06-19 26.09 26.39 26.01 63,626,900 26.07 17.99
03-06-18 25.98 26.43 25.71 89,957,700 26.07 17.99
03-06-17 25.64 26.14 25.53 122,213,900 25.96 17.91
03-06-16 24.80 25.42 24.67 69,658,600 25.39 17.52
Date Open High Low Vol Cls adjCls
03-06-13 25.20 25.25 24.49 55,157,500 24.65 17.01
03-06-12 24.97 25.14 24.74 66,177,700 24.99 17.24
03-06-11 24.67 24.96 24.42 75,768,600 24.88 17.17
03-06-10 23.94 24.75 23.85 80,655,300 24.68 17.03
03-06-09 23.72 23.98 23.60 73,610,000 23.75 16.39
03-06-06 24.44 24.56 23.65 119,629,400 23.67 16.33
03-06-05 24.47 24.52 24.01 115,877,900 24.09 16.62
03-06-04 24.99 25.22 24.74 83,484,600 24.87 17.16
03-06-03 24.75 24.92 24.57 61,058,200 24.88 17.17
Date Open High Low Vol Cls adjCls
03-06-02 24.98 25.03 24.57 66,310,800 24.64 17.00
03-05-30 24.73 24.91 24.51 85,096,700 24.61 16.98
03-05-29 24.47 24.67 24.23 75,451,300 24.40 16.84
03-05-28 24.78 24.87 24.30 91,467,000 24.41 16.84
03-05-27 24.25 24.89 24.22 68,486,800 24.79 17.11
03-05-23 24.20 24.54 24.03 76,968,000 24.22 16.71
03-05-22 24.20 24.27 24.04 93,157,100 24.16 16.67
03-05-21 24.63 24.71 23.89 108,960,900 24.03 16.58
03-05-20 24.86 25.00 24.50 52,677,600 24.63 17.00
Date Open High Low Vol Cls adjCls
03-05-19 25.40 25.54 24.74 55,336,300 24.76 17.09
03-05-16 25.88 26.05 25.41 60,620,900 25.57 17.64
03-05-15 25.85 26.01 25.57 45,450,200 25.79 17.80
03-05-14 26.08 26.18 25.54 45,021,000 25.62 17.68
03-05-13 26.04 26.20 25.89 44,501,900 25.99 17.93
03-05-12 26.15 26.47 26.06 53,900,800 26.20 18.08
03-05-09 25.90 26.50 25.89 58,913,600 26.36 18.19
03-05-08 25.75 26.14 25.71 46,401,400 25.74 17.76
03-05-07 26.11 26.35 25.84 49,120,000 25.99 17.93
Date Open High Low Vol Cls adjCls
03-05-06 25.86 26.50 25.82 54,299,500 26.37 18.20
03-05-05 26.25 26.39 25.84 50,391,500 25.86 17.84
03-05-02 25.65 26.29 25.56 52,695,400 26.10 18.01
03-05-01 25.54 25.95 25.34 42,085,800 25.72 17.75
03-04-30 25.73 25.88 25.25 55,566,800 25.57 17.64
03-04-29 25.95 26.25 25.68 65,877,300 25.80 17.80
03-04-28 25.39 25.94 25.32 56,287,600 25.74 17.76
03-04-25 25.33 25.64 25.17 53,657,400 25.22 17.40
03-04-24 25.48 25.72 25.32 51,703,600 25.49 17.59
Date Open High Low Vol Cls adjCls
03-04-23 25.75 25.99 25.47 55,559,300 25.72 17.75
03-04-22 25.06 25.80 25.03 58,844,000 25.76 17.78
03-04-21 25.61 25.61 25.08 41,557,800 25.21 17.40
03-04-17 24.77 25.54 24.74 58,356,600 25.50 17.60
03-04-16 25.60 25.74 24.60 86,178,700 24.92 17.20
03-04-15 24.68 24.79 24.10 63,399,000 24.60 16.98
03-04-14 24.27 24.88 24.00 51,599,600 24.76 17.09
03-04-11 24.89 25.18 23.95 71,565,500 24.20 16.70
03-04-10 24.71 24.79 24.28 51,608,900 24.59 16.97
Date Open High Low Vol Cls adjCls
03-04-09 25.61 25.67 24.54 76,875,800 24.57 16.95
03-04-08 25.31 25.83 25.20 54,132,100 25.58 17.65
03-04-07 26.23 26.43 25.17 65,627,100 25.17 17.37
03-04-04 25.76 25.80 24.93 55,740,600 25.09 17.31
03-04-03 25.99 26.09 25.60 57,394,300 25.73 17.76
03-04-02 25.10 26.00 25.10 68,282,500 25.72 17.75
03-04-01 24.46 24.70 24.25 49,803,200 24.35 16.80
03-03-31 24.25 24.71 24.01 71,384,000 24.21 16.71
03-03-28 24.67 25.10 24.60 39,584,600 24.67 17.02
Date Open High Low Vol Cls adjCls
03-03-27 24.94 25.26 24.59 60,043,300 25.04 17.28
03-03-26 25.46 25.62 25.24 51,673,600 25.25 17.42
03-03-25 25.60 25.75 25.03 63,595,100 25.49 17.59
03-03-24 25.55 25.93 25.18 61,105,200 25.29 17.45
03-03-21 26.75 26.80 26.03 85,586,800 26.57 18.33
03-03-20 26.02 26.52 25.67 71,798,500 26.25 18.11
03-03-19 25.98 26.43 25.74 73,652,100 26.32 18.16
03-03-18 25.89 26.04 25.50 78,108,800 26.04 17.97
03-03-17 24.52 25.95 24.33 100,983,800 25.93 17.89
Date Open High Low Vol Cls adjCls
03-03-14 24.68 24.96 24.26 75,451,400 24.86 17.15
03-03-13 23.72 24.74 23.44 80,701,300 24.67 17.02
03-03-12 22.81 23.44 22.55 72,379,500 23.39 16.14
03-03-11 23.06 23.26 22.76 53,990,700 22.80 15.73
03-03-10 23.31 23.46 22.89 48,413,600 22.95 15.84
03-03-07 22.95 23.79 22.90 66,167,600 23.56 16.26
03-03-06 23.17 23.50 23.13 54,607,600 23.27 16.06
03-03-05 23.07 23.55 23.05 55,415,900 23.44 16.18
03-03-04 23.58 23.66 23.06 56,605,700 23.07 15.92
Date Open High Low Vol Cls adjCls
03-03-03 24.02 24.12 23.40 50,653,500 23.54 16.24
03-02-28 23.74 24.07 23.55 56,585,400 23.70 16.35
03-02-27 23.90 24.21 23.30 75,434,300 23.58 16.27
03-02-26 24.07 24.47 23.58 57,096,000 23.61 16.29
03-02-25 23.54 24.27 23.38 68,113,000 24.19 16.69
03-02-24 24.44 24.50 23.84 62,403,700 24.07 16.61
03-02-21 24.29 24.80 23.70 56,853,200 24.63 17.00
03-02-20 24.77 24.87 24.10 50,897,200 24.14 16.66
03-02-19 24.82 24.88 24.17 46,902,700 24.53 16.93
Date Open High Low Vol Cls adjCls
03-02-18 24.62 24.99 24.40 57,415,500 24.96 17.17
03-02-14 47.25 48.50 46.77 90,446,400 48.30 16.61
03-02-13 46.41 47.12 46.13 73,558,200 46.99 16.16
03-02-12 46.55 47.10 46.26 71,315,200 46.44 15.97
03-02-11 47.30 47.67 46.00 84,292,000 46.44 15.97
03-02-10 46.80 47.52 46.54 74,081,400 47.38 16.30
03-02-07 47.88 47.95 46.41 75,208,000 46.58 16.02
03-02-06 46.86 47.62 46.56 83,312,000 47.42 16.31
03-02-05 47.83 48.53 46.73 101,072,000 46.96 16.15
Date Open High Low Vol Cls adjCls
03-02-04 47.80 47.94 46.88 81,854,800 47.32 16.27
03-02-03 47.93 49.10 47.46 80,129,800 48.56 16.70
03-01-31 47.45 48.35 47.03 106,858,400 47.46 16.32
03-01-30 50.16 50.17 48.19 87,877,400 48.24 16.59
03-01-29 48.73 50.04 47.93 106,884,000 49.91 17.17
03-01-28 49.69 49.70 48.56 86,151,200 48.82 16.79
03-01-27 49.32 50.60 48.41 114,838,600 49.17 16.91
03-01-24 52.03 52.05 49.70 103,027,000 49.85 17.14
03-01-23 51.95 52.54 51.46 71,374,800 52.28 17.98
Date Open High Low Vol Cls adjCls
03-01-22 51.59 52.40 50.91 86,948,000 51.00 17.54
03-01-21 51.87 52.15 51.29 86,159,200 51.33 17.65
03-01-17 52.94 53.00 51.31 155,876,000 51.46 17.70
03-01-16 56.32 56.65 55.11 81,371,000 55.35 19.04
03-01-15 57.00 57.32 56.19 59,622,600 56.27 19.35
03-01-14 56.33 57.00 56.19 54,206,400 56.97 19.59
03-01-13 56.52 56.75 55.77 60,817,800 56.39 19.39
03-01-10 55.10 56.30 54.90 67,730,200 55.92 19.23
03-01-09 54.72 55.92 54.53 61,808,000 55.81 19.19
Date Open High Low Vol Cls adjCls
03-01-08 55.37 55.55 54.11 64,566,000 54.24 18.65
03-01-07 54.92 56.01 54.68 80,517,400 55.80 19.19
03-01-06 54.02 55.23 53.80 59,456,200 54.77 18.84
03-01-03 53.59 53.80 52.88 55,546,800 53.79 18.50
03-01-02 52.30 53.75 51.71 67,025,200 53.72 18.48
02-12-31 52.74 52.99 51.26 58,208,800 51.70 17.78
02-12-30 53.01 53.24 52.27 48,019,600 52.75 18.14
02-12-27 53.28 54.00 52.90 40,891,600 52.97 18.22
02-12-26 54.03 54.69 53.17 37,228,000 53.39 18.36
Date Open High Low Vol Cls adjCls
02-12-24 53.54 54.23 53.52 18,386,000 53.82 18.51
02-12-23 53.05 54.28 52.90 48,798,400 54.00 18.57
02-12-20 53.49 53.72 52.95 98,294,600 53.04 18.24
02-12-19 53.25 54.75 52.88 82,686,600 53.11 18.27
02-12-18 53.84 54.40 52.79 62,709,400 53.53 18.41
02-12-17 54.42 54.99 53.78 49,549,800 54.36 18.70
02-12-16 53.00 54.55 52.67 60,140,400 54.48 18.74
02-12-13 53.68 53.75 52.49 65,245,400 52.50 18.06
02-12-12 55.00 55.06 53.69 55,242,000 54.17 18.63
Date Open High Low Vol Cls adjCls
02-12-11 53.85 55.01 53.58 69,186,200 54.66 18.80
02-12-10 53.56 54.48 53.48 63,730,200 54.01 18.58
02-12-09 55.00 55.22 53.51 63,862,800 53.53 18.41
02-12-06 54.87 55.74 54.22 71,670,200 55.47 19.08
02-12-05 56.95 57.09 55.30 68,435,800 55.34 19.03
02-12-04 56.13 57.44 55.82 83,892,000 56.54 19.45
02-12-03 57.28 57.35 56.41 58,457,400 56.71 19.50
02-12-02 58.65 58.96 57.01 63,735,000 57.69 19.84
02-11-29 58.43 58.63 57.68 28,393,000 57.68 19.84
Date Open High Low Vol Cls adjCls
02-11-27 57.60 58.61 57.40 55,191,800 58.08 19.98
02-11-26 57.64 58.25 56.78 68,650,400 56.90 19.57
02-11-25 58.06 58.64 57.57 61,583,000 58.23 20.03
02-11-22 57.45 58.30 57.05 70,002,000 58.22 20.02
02-11-21 56.98 58.00 56.78 82,922,200 57.84 19.89
02-11-20 55.01 56.90 54.93 76,435,400 56.62 19.47
02-11-19 55.55 55.80 54.31 76,403,400 54.86 18.87
02-11-18 56.95 57.03 55.74 58,086,400 55.85 19.21
02-11-15 56.60 56.92 55.67 77,533,600 56.69 19.50
Date Open High Low Vol Cls adjCls
02-11-14 55.99 57.00 55.87 78,337,000 56.99 19.60
02-11-13 54.24 55.93 54.11 107,370,200 55.36 19.04
02-11-12 54.10 55.43 53.90 81,398,600 54.51 18.75
02-11-11 55.07 55.10 53.82 58,341,200 53.86 18.52
02-11-08 56.00 56.55 55.01 64,522,200 55.10 18.95
02-11-07 56.20 56.62 55.50 73,699,600 56.01 19.26
02-11-06 56.99 57.10 55.53 115,407,000 57.03 19.61
02-11-05 55.78 56.80 55.58 76,658,200 56.68 19.49
02-11-04 56.75 57.25 55.52 139,964,200 56.10 19.29
Date Open High Low Vol Cls adjCls
02-11-01 52.43 53.24 51.90 105,097,800 53.00 18.23
02-10-31 53.19 54.07 52.85 105,973,800 53.47 18.39
02-10-30 52.20 53.39 51.63 94,451,200 53.11 18.27
02-10-29 52.15 52.49 50.85 90,517,200 52.07 17.91
02-10-28 53.40 53.50 51.51 79,906,600 51.95 17.87
02-10-25 51.25 52.80 51.16 75,425,800 52.68 18.12
02-10-24 53.36 53.37 50.90 95,833,400 51.23 17.62
02-10-23 51.43 53.26 51.43 110,866,600 53.20 18.30
02-10-22 51.43 51.93 51.03 87,159,000 51.67 17.77
Date Open High Low Vol Cls adjCls
02-10-21 51.97 52.99 51.36 112,378,600 52.51 18.06
02-10-18 52.60 53.20 51.14 152,817,200 53.15 18.28
02-10-17 52.28 52.50 50.05 182,602,400 50.77 17.46
02-10-16 50.39 51.26 50.28 95,437,400 50.41 17.34
02-10-15 51.26 52.37 50.65 133,374,200 52.29 17.98
02-10-14 48.25 49.33 47.84 76,216,200 49.29 16.95
02-10-11 47.36 48.90 47.01 108,828,800 48.87 16.81
02-10-10 44.00 46.62 43.25 118,515,000 46.38 15.95
02-10-09 44.23 45.45 43.81 123,142,600 43.99 15.13
Date Open High Low Vol Cls adjCls
02-10-08 44.75 45.98 44.13 115,667,600 44.99 15.47
02-10-07 43.81 45.06 43.69 89,790,000 44.05 15.15
02-10-04 45.39 45.57 43.69 107,120,400 43.77 15.05
02-10-03 45.30 46.59 44.60 105,221,400 44.80 15.41
02-10-02 46.10 46.81 45.16 103,488,600 45.61 15.69
02-10-01 44.32 46.25 43.19 110,636,600 46.23 15.90
02-09-30 44.87 45.04 43.11 115,577,000 43.74 15.04
02-09-27 46.04 47.10 45.19 81,011,600 45.25 15.56
02-09-26 47.11 47.50 45.95 100,852,200 46.20 15.89
Date Open High Low Vol Cls adjCls
02-09-25 46.40 46.96 45.05 107,116,600 46.51 16.00
02-09-24 44.83 46.48 44.63 104,142,200 45.64 15.70
02-09-23 46.60 46.71 44.81 89,783,800 45.23 15.56
02-09-20 47.71 48.00 47.30 130,619,200 47.46 16.32
02-09-19 46.68 47.82 46.59 77,777,600 47.20 16.23
02-09-18 46.72 48.24 46.66 83,951,800 47.75 16.42
02-09-17 48.67 48.90 47.21 73,343,400 47.29 16.26
02-09-16 47.60 48.13 47.05 50,166,200 47.78 16.43
02-09-13 46.90 48.26 46.85 59,549,200 47.91 16.48
Date Open High Low Vol Cls adjCls
02-09-12 48.15 48.30 47.02 63,726,800 47.15 16.22
02-09-11 50.23 51.10 48.53 77,443,200 48.58 16.71
02-09-10 48.54 49.82 48.35 83,950,000 49.79 17.12
02-09-09 47.25 48.95 46.63 81,653,200 48.70 16.75
02-09-06 47.75 48.27 47.47 69,918,400 47.82 16.45
02-09-05 47.50 47.52 45.88 90,438,800 45.91 15.79
02-09-04 47.45 48.60 47.15 80,232,000 48.21 16.58
02-09-03 48.52 48.52 47.00 74,452,600 47.02 16.17
02-08-30 50.14 50.48 49.00 58,138,400 49.08 16.88
Date Open High Low Vol Cls adjCls
02-08-29 48.89 51.00 48.52 94,275,600 50.58 17.40
02-08-28 50.48 50.66 49.30 68,875,000 49.38 16.98
02-08-27 52.33 52.45 50.65 65,470,200 50.84 17.49
02-08-26 52.50 52.65 51.18 55,652,400 52.10 17.92
02-08-23 52.66 52.85 51.84 57,929,200 52.22 17.96
02-08-22 52.85 53.45 52.60 72,517,600 53.23 18.31
02-08-21 51.56 52.38 51.15 81,203,400 52.28 17.98
02-08-20 51.38 51.70 50.75 70,317,600 51.04 17.55
02-08-19 50.04 52.05 49.85 79,848,200 52.00 17.88
Date Open High Low Vol Cls adjCls
02-08-16 49.43 50.23 48.92 69,334,000 50.00 17.20
02-08-15 49.96 50.74 48.75 98,745,600 49.77 17.12
02-08-14 47.25 49.73 47.21 96,706,000 49.71 17.10
02-08-13 47.99 49.70 46.92 100,122,800 47.06 16.19
02-08-12 47.61 48.75 47.60 56,866,600 48.47 16.67
02-08-09 48.15 49.15 47.66 69,049,400 48.12 16.55
02-08-08 47.11 49.00 46.41 88,748,000 48.91 16.82
02-08-07 47.00 47.30 45.16 86,349,400 47.09 16.20
02-08-06 44.90 47.25 44.84 88,715,800 45.67 15.71
Date Open High Low Vol Cls adjCls
02-08-05 44.29 45.17 43.81 78,941,600 43.99 15.13
02-08-02 45.51 45.85 43.80 85,947,600 44.41 15.27
02-08-01 47.58 48.09 45.50 92,002,800 45.75 15.73
02-07-31 47.61 48.00 46.36 93,875,600 47.98 16.50
02-07-30 47.55 48.83 47.33 122,690,600 48.10 16.54
02-07-29 46.85 48.30 46.55 112,148,600 48.25 16.59
02-07-26 43.74 45.41 43.68 123,538,000 45.35 15.60
02-07-25 45.45 45.71 42.44 163,411,400 42.83 14.73
02-07-24 41.75 46.36 41.41 202,307,800 46.23 15.90
Date Open High Low Vol Cls adjCls
02-07-23 46.49 46.80 42.97 168,061,600 43.01 14.79
02-07-22 48.95 49.99 45.90 180,069,800 47.51 16.34
02-07-19 49.87 50.89 48.81 112,543,400 49.56 17.04
02-07-18 52.06 52.74 50.66 91,053,600 51.11 17.58
02-07-17 52.52 53.30 51.17 98,034,800 52.00 17.88
02-07-16 51.31 52.80 50.64 97,154,600 51.25 17.63
02-07-15 51.39 51.86 48.00 136,965,600 51.80 17.82
02-07-12 53.37 53.73 51.48 95,733,800 51.86 17.84
02-07-11 52.04 53.07 51.25 129,550,600 52.91 18.20
Date Open High Low Vol Cls adjCls
02-07-10 53.69 54.20 52.13 90,673,400 52.24 17.97
02-07-09 53.31 54.73 52.97 85,277,200 53.21 18.30
02-07-08 54.41 54.93 52.58 63,199,400 52.92 18.20
02-07-05 53.09 54.90 53.05 35,673,600 54.85 18.86
02-07-03 51.24 52.52 50.45 80,936,600 51.84 17.83
02-07-02 52.38 52.92 51.33 82,814,200 51.44 17.69
02-07-01 54.12 54.39 52.58 66,473,800 52.66 18.11
02-06-28 54.55 55.79 54.00 89,555,600 54.70 18.81
02-06-27 54.60 54.94 52.86 95,812,400 54.92 18.89
Date Open High Low Vol Cls adjCls
02-06-26 51.05 54.39 51.05 112,131,400 54.13 18.62
02-06-25 54.70 55.00 52.80 84,025,200 52.95 18.21
02-06-24 52.09 54.64 51.85 104,523,200 54.16 18.63
02-06-21 53.40 54.55 52.28 116,820,000 52.28 17.98
02-06-20 54.37 55.10 53.90 86,401,200 54.10 18.61
02-06-19 55.47 55.94 54.32 81,247,000 54.36 18.70
02-06-18 55.53 56.29 55.35 77,518,400 55.99 19.26
02-06-17 55.66 56.44 55.37 94,486,600 55.68 19.15
02-06-14 53.15 55.55 53.00 109,433,600 55.25 19.00
Date Open High Low Vol Cls adjCls
02-06-13 54.84 55.48 54.20 79,771,600 54.22 18.65
02-06-12 52.58 55.78 52.50 136,198,600 55.54 19.10
02-06-11 53.24 54.18 52.42 74,368,200 52.57 18.08
02-06-10 51.65 53.30 51.46 71,825,400 52.82 18.17
02-06-07 49.89 52.60 49.86 97,834,400 51.98 17.88
02-06-06 51.50 52.14 50.00 78,703,400 51.90 17.85
02-06-05 50.43 51.75 50.33 66,969,400 51.66 17.77
02-06-04 49.50 51.23 49.24 88,008,400 49.98 17.19
02-06-03 50.99 51.64 49.17 88,439,000 49.42 17.00
Date Open High Low Vol Cls adjCls
02-05-31 52.90 53.42 50.88 66,468,000 50.91 17.51
02-05-30 51.64 53.36 51.43 63,213,000 52.64 18.10
02-05-29 51.65 52.72 51.55 45,393,200 52.05 17.90
02-05-28 53.59 53.69 51.75 49,602,000 52.32 17.99
02-05-24 54.14 54.52 53.04 35,982,000 53.26 18.32
02-05-23 53.70 54.84 53.01 51,412,800 54.82 18.85
02-05-22 51.87 53.72 51.85 54,169,400 53.69 18.47
02-05-21 53.95 54.60 52.13 63,120,000 52.19 17.95
02-05-20 55.50 55.55 53.50 52,115,800 54.01 18.58
Date Open High Low Vol Cls adjCls
02-05-17 56.21 56.40 55.27 54,646,200 56.03 19.27
02-05-16 54.71 56.03 54.65 53,406,400 55.74 19.17
02-05-15 54.49 56.44 53.86 70,412,000 54.75 18.83
02-05-14 54.40 55.10 53.98 64,832,400 54.88 18.87
02-05-13 50.45 52.91 49.75 64,819,000 52.69 18.12
02-05-10 52.53 52.67 49.99 64,408,800 50.05 17.21
02-05-09 54.40 55.00 51.90 83,288,200 52.12 17.93
02-05-08 51.27 54.97 51.22 101,242,000 54.97 18.91
02-05-07 49.18 50.29 48.35 88,385,400 49.47 17.01
Date Open High Low Vol Cls adjCls
02-05-06 49.44 50.54 48.37 66,299,400 48.62 16.72
02-05-03 51.26 51.68 49.51 71,628,000 49.56 17.04
02-05-02 52.64 54.07 51.15 79,009,200 51.21 17.61
02-05-01 52.16 53.19 50.66 76,413,000 52.75 18.14
02-04-30 52.10 53.30 51.92 77,384,000 52.26 17.97
02-04-29 51.47 52.91 51.44 70,246,000 52.24 17.97
02-04-26 54.07 54.45 51.46 62,776,600 51.50 17.71
02-04-25 52.90 54.45 52.88 57,290,400 53.73 18.48
02-04-24 53.85 54.43 53.00 61,220,400 53.02 18.23
Date Open High Low Vol Cls adjCls
02-04-23 55.70 55.82 53.30 68,281,400 53.99 18.57
02-04-22 56.52 56.70 55.00 51,465,200 55.59 19.12
02-04-19 57.44 57.98 56.86 104,268,600 57.20 19.67
02-04-18 56.79 57.31 52.68 74,794,800 56.37 19.39
02-04-17 57.95 58.28 56.42 55,158,600 56.63 19.48
02-04-16 56.40 58.10 56.36 51,921,600 57.81 19.88
02-04-15 56.00 56.75 55.40 47,388,800 55.69 19.15
02-04-12 55.15 56.26 54.86 52,297,600 55.93 19.24
02-04-11 55.89 56.45 54.50 58,165,800 54.79 18.84
Date Open High Low Vol Cls adjCls
02-04-10 55.12 57.11 55.06 75,636,400 56.30 19.36
02-04-09 57.33 57.43 54.80 63,413,000 54.87 18.87
02-04-08 54.30 57.31 54.26 73,389,600 57.22 19.68
02-04-05 56.89 57.30 55.84 50,166,000 55.87 19.22
02-04-04 55.98 56.97 55.42 61,763,800 56.45 19.41
02-04-03 57.44 57.61 55.50 76,931,400 56.33 19.37
02-04-02 58.90 59.09 57.11 76,509,400 57.28 19.70
02-04-01 59.83 60.40 59.20 47,010,000 60.38 20.77
02-03-28 59.95 60.65 59.66 43,901,200 60.31 20.74
Date Open High Low Vol Cls adjCls
02-03-27 58.80 59.88 58.59 47,318,400 59.44 20.44
02-03-26 59.10 60.92 58.31 69,357,200 59.08 20.32
02-03-25 60.48 60.78 59.15 47,752,400 59.23 20.37
02-03-22 61.05 61.14 60.22 41,341,400 60.45 20.79
02-03-21 60.21 61.59 59.83 46,123,400 61.36 21.10
02-03-20 61.40 62.02 60.10 55,235,200 60.10 20.67
02-03-19 62.18 63.00 61.50 36,376,400 62.23 21.40
02-03-18 62.74 62.99 61.20 52,296,800 62.14 21.37
02-03-15 61.00 62.51 60.97 69,086,800 62.49 21.49
Date Open High Low Vol Cls adjCls
02-03-14 62.14 62.24 61.05 51,819,600 61.22 21.06
02-03-13 62.08 63.02 61.95 44,387,400 62.10 21.36
02-03-12 62.52 62.80 61.67 66,407,200 62.54 21.51
02-03-11 63.51 65.00 63.00 43,718,200 64.34 22.13
02-03-08 63.63 64.70 63.17 57,701,800 63.95 21.99
02-03-07 63.67 63.88 61.86 58,079,200 62.72 21.57
02-03-06 62.91 63.70 62.19 49,835,400 63.63 21.88
02-03-05 63.00 63.88 62.34 55,926,400 63.08 21.69
02-03-04 61.24 63.50 60.87 74,464,200 63.30 21.77
Date Open High Low Vol Cls adjCls
02-03-01 59.05 61.42 58.85 62,115,600 61.37 21.11
02-02-28 58.78 59.70 58.14 68,068,000 58.34 20.06
02-02-27 59.07 60.15 57.99 65,750,000 58.39 20.08
02-02-26 59.10 60.00 57.90 63,276,200 58.55 20.14
02-02-25 57.94 59.89 57.89 51,832,200 59.08 20.32
02-02-22 58.05 58.75 57.15 71,347,800 57.99 19.94
02-02-21 59.72 60.27 58.01 59,398,400 58.05 19.96
02-02-20 59.40 60.36 58.80 50,492,000 59.90 20.60
02-02-19 59.91 60.14 58.60 52,262,600 58.93 20.27
Date Open High Low Vol Cls adjCls
02-02-15 61.70 62.06 60.20 50,179,800 60.23 20.71
02-02-14 62.00 62.99 61.32 57,267,000 61.68 21.21
02-02-13 60.26 61.88 59.95 54,168,600 61.82 21.26
02-02-12 60.49 60.85 60.02 44,973,800 60.14 20.68
02-02-11 60.01 61.24 59.59 50,899,600 61.13 21.02
02-02-08 60.12 60.66 58.83 61,283,000 60.65 20.86
02-02-07 60.30 61.61 59.75 63,314,000 59.80 20.57
02-02-06 61.61 61.89 60.25 66,103,000 60.40 20.77
02-02-05 60.80 62.23 60.50 66,772,600 61.15 21.03
Date Open High Low Vol Cls adjCls
02-02-04 62.40 62.69 60.75 70,308,400 61.12 21.02
02-02-01 64.15 64.50 62.47 63,462,200 62.66 21.55
02-01-31 63.06 63.81 62.12 69,566,200 63.71 21.91
02-01-30 62.45 62.90 61.33 66,100,000 62.85 21.62
02-01-29 63.90 64.50 61.99 58,666,000 62.32 21.43
02-01-28 64.23 64.40 62.91 41,622,000 63.82 21.95
02-01-25 64.19 64.85 63.51 48,981,200 63.80 21.94
02-01-24 64.10 65.18 63.80 83,886,000 64.60 22.22
02-01-23 64.05 64.71 63.24 80,403,000 63.74 21.92
Date Open High Low Vol Cls adjCls
02-01-22 66.61 66.63 64.25 76,837,200 64.46 22.17
02-01-18 67.10 67.85 65.42 107,140,400 66.10 22.73
02-01-17 68.53 70.00 68.40 78,958,000 69.86 24.03
02-01-16 68.85 69.84 67.85 61,955,400 67.87 23.34
02-01-15 68.66 69.62 68.50 60,717,400 69.55 23.92
02-01-14 68.30 69.04 67.74 50,997,800 68.47 23.55
02-01-11 69.52 70.32 68.10 72,993,200 68.61 23.60
02-01-10 68.48 69.80 68.13 50,296,600 69.28 23.83
02-01-09 69.72 70.62 68.55 76,304,000 68.71 23.63
Date Open High Low Vol Cls adjCls
02-01-08 68.69 69.86 68.00 47,736,400 69.38 23.86
02-01-07 69.75 70.02 68.35 58,508,800 68.56 23.58
02-01-04 69.25 69.91 68.67 52,731,400 68.90 23.70
02-01-03 67.11 69.25 67.09 67,590,800 69.23 23.81
02-01-02 66.65 67.11 65.51 48,124,000 67.04 23.06
01-12-31 67.84 68.48 66.25 43,006,200 66.25 22.79
01-12-28 68.23 68.85 67.70 28,787,200 67.87 23.34
01-12-27 67.98 68.71 67.26 32,406,600 67.85 23.34
01-12-26 67.42 69.07 67.39 29,328,000 67.68 23.28
Date Open High Low Vol Cls adjCls
01-12-24 67.72 68.03 67.20 11,701,600 67.27 23.14
01-12-21 68.01 68.02 67.00 84,307,600 67.54 23.23
01-12-20 69.15 69.25 66.62 78,585,000 66.76 22.96
01-12-19 68.62 69.89 68.45 56,996,200 69.49 23.90
01-12-18 68.92 69.40 68.60 47,255,200 69.27 23.82
01-12-17 67.17 69.11 67.16 57,079,800 68.98 23.72
01-12-14 66.02 67.95 65.93 43,000,600 67.44 23.19
01-12-13 67.13 68.24 66.07 53,227,800 66.27 22.79
01-12-12 67.16 67.98 66.25 47,884,200 67.95 23.37
Date Open High Low Vol Cls adjCls
01-12-11 67.66 68.13 67.07 54,334,000 67.32 23.15
01-12-10 67.52 68.45 66.86 38,367,400 67.06 23.06
01-12-07 68.25 68.84 66.55 42,334,800 67.83 23.33
01-12-06 67.98 69.00 67.55 56,026,200 68.65 23.61
01-12-05 66.49 68.17 65.20 74,243,000 68.10 23.42
01-12-04 65.00 66.08 64.10 51,005,800 66.00 22.70
01-12-03 63.83 65.23 63.80 47,211,800 64.77 22.28
01-11-30 64.66 65.08 63.93 48,234,200 64.21 22.08
01-11-29 63.12 64.90 62.95 54,034,400 64.84 22.30
Date Open High Low Vol Cls adjCls
01-11-28 63.17 64.12 62.73 54,536,600 62.80 21.60
01-11-27 64.79 65.07 62.75 90,819,000 63.74 21.92
01-11-26 64.99 65.71 64.40 41,983,600 65.14 22.40
01-11-23 64.38 64.81 63.62 15,754,600 64.71 22.26
01-11-21 64.36 64.60 63.48 50,785,200 64.05 22.03
01-11-20 66.45 67.80 65.03 65,921,800 65.40 22.49
01-11-19 66.25 66.97 65.70 56,005,000 66.54 22.88
01-11-16 66.36 66.61 64.95 59,249,000 65.75 22.61
01-11-15 66.10 67.05 65.45 77,922,000 66.12 22.74
Date Open High Low Vol Cls adjCls
01-11-14 68.23 68.34 65.79 88,625,600 65.95 22.68
01-11-13 66.80 67.95 66.60 60,159,600 67.90 23.35
01-11-12 64.70 66.44 63.65 57,752,800 65.79 22.63
01-11-09 64.34 65.65 63.91 48,013,600 65.21 22.43
01-11-08 64.46 66.06 63.66 74,227,800 64.42 22.16
01-11-07 64.22 65.05 64.03 58,899,000 64.25 22.10
01-11-06 62.70 64.94 62.16 68,612,000 64.78 22.28
01-11-05 61.86 64.03 61.75 66,401,600 63.27 21.76
01-11-02 61.93 63.02 60.51 83,360,000 61.40 21.12
Date Open High Low Vol Cls adjCls
01-11-01 60.08 62.25 59.60 109,671,200 61.84 21.27
01-10-31 59.30 60.73 58.10 64,700,000 58.15 20.00
01-10-30 58.92 59.54 58.19 57,395,600 58.88 20.25
01-10-29 62.10 62.20 59.54 55,129,400 59.64 20.51
01-10-26 62.32 63.63 62.08 64,509,400 62.20 21.39
01-10-25 60.61 62.60 59.57 75,318,200 62.56 21.52
01-10-24 60.50 61.62 59.62 79,141,400 61.32 21.09
01-10-23 60.47 61.44 59.40 80,325,000 60.43 20.78
01-10-22 57.90 60.18 57.47 72,323,600 60.16 20.69
Date Open High Low Vol Cls adjCls
01-10-19 57.40 58.01 55.63 91,219,600 57.90 19.91
01-10-18 56.34 57.58 55.50 78,348,000 56.75 19.52
01-10-17 59.12 59.30 55.98 73,710,600 56.03 19.27
01-10-16 57.87 58.91 57.21 66,169,000 58.45 20.10
01-10-15 55.90 58.50 55.85 68,437,000 58.06 19.97
01-10-12 55.70 56.64 54.55 63,307,000 56.38 19.39
01-10-11 55.76 56.84 54.59 83,742,600 56.32 19.37
01-10-10 53.60 55.75 53.00 86,349,200 55.51 19.09
01-10-09 57.50 57.57 54.19 99,477,600 54.56 18.76
Date Open High Low Vol Cls adjCls
01-10-08 56.80 58.65 56.74 60,605,800 58.04 19.96
01-10-05 56.16 58.00 54.94 80,844,400 57.72 19.85
01-10-04 56.92 58.40 56.21 101,778,000 56.44 19.41
01-10-03 52.48 56.93 52.40 97,199,200 56.23 19.34
01-10-02 51.63 53.55 51.56 80,860,800 53.05 18.25
01-10-01 50.94 52.50 50.41 69,999,600 51.79 17.81
01-09-28 49.62 51.59 48.98 116,641,200 51.17 17.60
01-09-27 50.10 50.68 48.00 81,191,200 49.96 17.18
01-09-26 51.51 51.80 49.55 58,524,400 50.27 17.29
Date Open High Low Vol Cls adjCls
01-09-25 52.27 53.00 50.16 84,940,600 51.30 17.64
01-09-24 50.65 52.45 49.87 85,580,200 52.01 17.89
01-09-21 47.92 50.60 47.50 184,976,600 49.71 17.10
01-09-20 52.35 52.61 50.67 117,983,200 50.76 17.46
01-09-19 54.46 54.70 50.60 126,950,200 53.87 18.53
01-09-18 53.41 55.00 53.17 83,182,600 54.32 18.68
01-09-17 54.02 55.10 52.80 127,502,000 52.91 18.20
01-09-10 54.92 57.95 54.70 84,471,800 57.58 19.80
01-09-07 56.11 57.36 55.31 89,863,800 55.40 19.05
Date Open High Low Vol Cls adjCls
01-09-06 56.56 58.39 55.90 112,356,800 56.02 19.27
01-09-05 56.18 58.39 55.39 89,470,600 57.74 19.86
01-09-04 57.19 59.08 56.07 67,189,200 56.10 19.29
01-08-31 56.85 58.06 56.30 57,900,800 57.05 19.62
01-08-30 59.04 59.66 56.52 97,632,000 56.94 19.58
01-08-29 61.05 61.30 59.54 48,170,000 60.25 20.72
01-08-28 62.34 62.95 60.58 47,422,800 60.74 20.89
01-08-27 61.90 63.36 61.57 44,562,800 62.31 21.43
01-08-24 59.60 62.28 59.23 63,399,000 62.05 21.34
Date Open High Low Vol Cls adjCls
01-08-23 60.67 61.53 59.00 51,813,200 59.12 20.33
01-08-22 61.13 61.15 59.08 78,107,200 60.66 20.86
01-08-21 62.70 63.20 60.71 47,111,800 60.78 20.90
01-08-20 61.66 62.75 61.10 48,371,200 62.70 21.56
01-08-17 63.78 64.13 61.50 52,234,200 61.88 21.28
01-08-16 62.84 64.71 62.70 43,905,600 64.62 22.22
01-08-15 64.71 65.05 63.20 39,503,000 63.20 21.74
01-08-14 65.75 66.09 64.45 36,481,200 64.69 22.25
01-08-13 65.24 65.99 64.75 32,675,400 65.83 22.64
Date Open High Low Vol Cls adjCls
01-08-10 64.77 65.86 62.90 51,756,400 65.52 22.53
01-08-09 64.98 65.55 64.30 45,536,200 65.01 22.36
01-08-08 66.51 67.24 64.49 54,996,400 64.86 22.31
01-08-07 66.04 67.05 65.99 31,347,800 66.35 22.82
01-08-06 66.53 67.12 65.68 27,831,600 66.13 22.74
01-08-03 67.30 67.36 66.00 43,260,400 66.89 23.01
01-08-02 67.21 67.54 66.26 54,198,400 67.45 23.20
01-08-01 66.80 66.81 65.76 55,679,000 66.47 22.86
01-07-31 66.01 67.39 65.85 59,031,600 66.19 22.76
Date Open High Low Vol Cls adjCls
01-07-30 65.65 66.88 65.54 42,196,400 65.80 22.63
01-07-27 66.05 66.25 65.05 65,396,000 65.47 22.52
01-07-26 67.12 67.32 65.50 77,974,000 66.59 22.90
01-07-25 66.26 67.52 65.61 74,065,400 67.48 23.21
01-07-24 67.00 67.99 65.70 67,530,200 66.32 22.81
01-07-23 69.24 69.24 66.35 79,999,400 67.09 23.07
01-07-20 68.03 69.40 67.94 124,203,600 69.18 23.79
01-07-19 71.22 73.00 71.22 76,549,400 72.57 24.96
01-07-18 70.60 71.50 69.87 57,590,800 70.57 24.27
Date Open High Low Vol Cls adjCls
01-07-17 70.66 72.01 70.14 63,241,000 71.82 24.70
01-07-16 71.45 72.16 70.15 55,990,800 71.18 24.48
01-07-13 71.40 72.00 70.94 58,934,600 71.34 24.54
01-07-12 70.70 72.05 70.33 128,078,000 71.60 24.63
01-07-11 64.21 66.75 64.20 73,822,600 66.50 22.87
01-07-10 65.90 66.25 64.35 66,562,600 64.48 22.18
01-07-09 66.20 66.91 65.04 66,476,600 65.69 22.59
01-07-06 68.30 68.40 65.67 67,467,800 66.06 22.72
01-07-05 70.22 70.72 68.44 49,242,600 68.51 23.56
Date Open High Low Vol Cls adjCls
01-07-03 70.30 70.80 69.93 28,037,400 70.47 24.24
01-07-02 72.05 73.15 70.15 72,810,200 70.60 24.28
01-06-29 72.60 73.41 71.40 94,283,800 73.00 25.11
01-06-28 71.55 76.15 70.53 128,975,600 72.74 25.02
01-06-27 69.86 71.53 69.36 69,199,800 71.14 24.47
01-06-26 67.82 70.21 67.70 63,077,000 70.14 24.12
01-06-25 69.10 69.81 67.77 49,215,600 68.85 23.68
01-06-22 70.00 70.61 68.58 51,092,000 68.83 23.67
01-06-21 69.15 70.55 68.92 69,603,800 69.84 24.02
Date Open High Low Vol Cls adjCls
01-06-20 67.14 69.59 67.10 64,108,400 69.41 23.87
01-06-19 68.21 68.85 66.85 63,457,400 67.32 23.15
01-06-18 67.95 67.96 66.01 56,846,800 66.88 23.00
01-06-15 67.51 68.30 66.40 108,354,400 68.02 23.39
01-06-14 70.22 70.55 68.40 71,972,400 68.90 23.70
01-06-13 72.05 72.30 70.64 55,302,400 70.69 24.31
01-06-12 71.02 72.41 70.81 66,714,600 72.08 24.79
01-06-11 72.85 72.85 71.51 47,345,600 72.12 24.80
01-06-08 73.70 73.75 72.05 51,867,000 73.19 25.17
Date Open High Low Vol Cls adjCls
01-06-07 72.12 73.73 72.08 66,960,000 73.68 25.34
01-06-06 72.89 73.48 71.55 80,022,800 72.36 24.89
01-06-05 70.76 73.08 70.50 89,454,200 72.60 24.97
01-06-04 70.55 71.02 69.80 43,736,600 70.78 24.34
01-06-01 69.60 70.70 68.70 57,587,600 70.34 24.19
01-05-31 69.49 70.38 68.40 70,682,600 69.18 23.79
01-05-30 69.56 70.58 68.65 86,501,800 69.19 23.80
01-05-29 70.80 71.75 70.05 71,210,800 70.34 24.19
01-05-25 71.66 71.90 70.36 52,747,600 70.91 24.39
Date Open High Low Vol Cls adjCls
01-05-24 69.94 71.78 69.27 80,781,600 71.72 24.67
01-05-23 70.39 71.60 69.51 93,637,400 69.70 23.97
01-05-22 69.45 70.35 69.18 83,455,600 70.31 24.18
01-05-21 68.05 69.99 67.75 103,491,600 68.79 23.66
01-05-18 67.69 69.20 67.25 90,605,400 68.09 23.42
01-05-17 69.10 70.14 67.55 106,984,800 68.17 23.45
01-05-16 67.70 69.88 67.33 91,893,800 69.16 23.79
01-05-15 68.74 69.30 68.00 61,385,600 68.27 23.48
01-05-14 69.13 69.20 68.30 44,968,000 68.72 23.63
Date Open High Low Vol Cls adjCls
01-05-11 69.96 70.00 68.65 51,128,800 69.40 23.87
01-05-10 71.13 71.24 69.96 64,334,600 70.00 24.07
01-05-09 71.24 71.30 69.86 76,676,600 70.40 24.21
01-05-08 71.75 72.10 70.75 75,084,000 72.06 24.78
01-05-07 70.83 72.15 70.70 109,356,200 71.38 24.55
01-05-04 68.00 71.05 67.96 119,538,400 70.75 24.33
01-05-03 69.25 70.18 68.14 66,273,400 68.53 23.57
01-05-02 71.00 71.15 69.35 92,864,400 69.76 23.99
01-05-01 67.66 70.30 67.60 83,702,800 70.17 24.13
Date Open High Low Vol Cls adjCls
01-04-30 68.53 69.06 67.68 74,368,200 67.75 23.30
01-04-27 69.53 69.68 66.21 121,572,400 67.12 23.08
01-04-26 70.07 71.00 68.25 118,737,600 69.13 23.78
01-04-25 67.57 69.79 67.25 76,744,000 69.69 23.97
01-04-24 68.20 69.93 67.14 89,176,600 67.55 23.23
01-04-23 68.11 68.47 66.90 92,171,200 68.25 23.47
01-04-20 70.30 71.10 68.50 192,919,600 69.00 23.73
01-04-19 65.81 69.00 65.75 159,375,600 68.04 23.40
01-04-18 63.39 66.31 63.00 156,696,400 65.43 22.50
Date Open High Low Vol Cls adjCls
01-04-17 60.52 62.11 60.04 85,149,200 61.48 21.14
01-04-16 61.40 61.58 60.12 65,857,400 60.79 20.91
01-04-12 59.56 62.31 59.35 87,520,000 62.18 21.39
01-04-11 60.65 61.50 59.70 109,879,600 60.04 20.65
01-04-10 57.95 60.09 57.78 109,199,400 59.68 20.53
01-04-09 56.57 57.42 55.66 56,295,600 57.15 19.66
01-04-06 56.38 57.19 55.06 92,622,000 56.19 19.32
01-04-05 53.75 57.38 53.50 113,364,000 56.75 19.52
01-04-04 53.38 55.00 51.06 104,046,600 51.94 17.86
Date Open High Low Vol Cls adjCls
01-04-03 55.31 55.31 52.75 94,187,600 53.38 18.36
01-04-02 54.81 56.94 54.63 75,924,000 55.81 19.20
01-03-30 55.75 56.19 53.88 91,201,600 54.69 18.81
01-03-29 55.38 57.19 54.56 86,985,000 55.38 19.04
01-03-28 57.38 57.94 55.38 78,681,600 55.56 19.11
01-03-27 56.06 58.56 55.88 95,135,600 58.25 20.03
01-03-26 57.13 57.50 55.56 63,118,600 56.06 19.28
01-03-23 54.94 57.00 54.38 99,519,600 56.56 19.45
01-03-22 50.56 54.06 50.50 126,363,200 54.00 18.57
Date Open High Low Vol Cls adjCls
01-03-21 52.25 53.25 49.75 124,988,600 50.06 17.22
01-03-20 54.56 56.13 52.63 91,822,800 52.69 18.12
01-03-19 54.50 55.50 53.13 61,036,400 54.31 18.68
01-03-16 52.50 55.13 52.48 112,848,800 54.56 18.77
01-03-15 55.31 56.08 53.50 71,638,400 53.69 18.46
01-03-14 52.50 55.25 52.19 90,686,200 54.00 18.57
01-03-13 52.19 54.75 52.00 91,035,600 54.19 18.64
01-03-12 54.69 55.00 51.63 114,376,000 51.94 17.86
01-03-09 57.94 58.19 54.88 103,794,400 56.69 19.50
Date Open High Low Vol Cls adjCls
01-03-08 60.31 60.59 58.44 54,626,000 59.25 20.38
01-03-07 59.88 61.13 59.31 59,743,600 60.69 20.87
01-03-06 58.63 60.00 58.38 66,781,800 59.44 20.44
01-03-05 57.25 58.63 56.56 49,383,600 57.44 19.75
01-03-02 57.50 58.13 56.44 79,800,800 56.69 19.50
01-03-01 58.56 59.50 56.25 81,781,600 59.36 20.42
01-02-28 59.56 60.08 58.19 84,608,400 59.00 20.29
01-02-27 59.38 61.19 58.67 99,148,600 59.38 20.42
01-02-26 57.63 59.94 57.38 87,936,800 59.56 20.49
Date Open High Low Vol Cls adjCls
01-02-23 54.44 57.50 54.31 92,620,600 56.75 19.52
01-02-22 56.31 56.81 53.88 100,816,400 55.19 18.98
01-02-21 55.25 58.06 55.19 63,947,200 56.25 19.35
01-02-20 57.38 58.25 55.38 60,730,800 55.88 19.22
01-02-16 57.00 58.25 56.13 66,958,400 57.31 19.71
01-02-15 59.00 60.19 57.88 65,627,800 58.81 20.23
01-02-14 57.63 59.00 56.38 61,728,400 58.38 20.08
01-02-13 59.63 61.06 58.13 76,070,600 58.19 20.01
01-02-12 58.81 59.44 57.19 71,289,400 58.75 20.21
Date Open High Low Vol Cls adjCls
01-02-09 61.31 61.56 58.50 100,575,200 59.13 20.33
01-02-08 63.75 64.50 62.00 88,041,200 62.25 21.41
01-02-07 62.00 65.06 61.81 126,061,800 64.69 22.25
01-02-06 62.06 63.81 61.69 96,442,000 62.56 21.52
01-02-05 60.75 62.06 60.25 51,399,200 61.94 21.30
01-02-02 62.50 63.38 60.75 71,100,000 60.81 20.91
01-02-01 60.81 62.63 60.38 71,792,800 62.38 21.45
01-01-31 63.00 63.75 61.00 81,898,800 61.06 21.00
01-01-30 64.50 64.75 62.88 57,276,800 63.38 21.80
Date Open High Low Vol Cls adjCls
01-01-29 63.56 64.63 63.50 84,983,800 64.50 22.18
01-01-26 61.00 64.31 61.00 93,080,000 64.00 22.01
01-01-25 62.75 64.00 61.56 85,657,400 61.81 21.26
01-01-24 61.00 63.44 60.75 110,455,000 62.94 21.65
01-01-23 59.75 60.94 58.94 70,295,200 60.56 20.83
01-01-22 60.75 61.00 59.00 76,673,000 60.13 20.68
01-01-19 60.00 61.44 58.88 209,348,800 61.00 20.98
01-01-18 53.69 56.19 52.63 109,788,800 55.50 19.09
01-01-17 53.63 54.88 52.56 72,844,200 52.94 18.21
Date Open High Low Vol Cls adjCls
01-01-16 53.38 53.50 51.13 68,462,400 52.56 18.08
01-01-12 54.88 55.00 52.50 73,712,000 53.50 18.40
01-01-11 53.00 55.75 52.31 101,854,800 55.00 18.92
01-01-10 51.00 53.81 50.75 90,230,200 52.88 18.19
01-01-09 50.00 52.63 49.75 114,965,400 51.81 17.82
01-01-08 48.94 49.75 46.69 79,817,600 48.94 16.83
01-01-05 48.50 49.88 47.56 93,414,600 49.13 16.90
01-01-04 47.81 50.50 46.88 112,397,000 48.44 16.66
01-01-03 43.19 48.88 43.13 135,962,200 47.94 16.49
Date Open High Low Vol Cls adjCls
01-01-02 44.13 45.00 42.88 82,413,200 43.38 14.92
00-12-29 43.94 45.81 43.00 99,977,600 43.38 14.92
00-12-28 45.13 46.25 43.88 77,619,200 44.56 15.33
00-12-27 46.13 46.81 45.00 69,003,800 46.44 15.97
00-12-26 46.88 48.56 45.88 66,941,600 46.88 16.12
00-12-22 44.75 47.13 44.75 109,551,800 46.44 15.97
00-12-21 40.75 45.13 40.31 163,173,000 43.44 14.94
00-12-20 42.81 44.00 41.38 149,037,800 41.50 14.27
00-12-19 47.44 48.00 44.50 120,271,800 44.81 15.41
Date Open High Low Vol Cls adjCls
00-12-18 49.00 50.00 47.00 107,187,400 47.81 16.44
00-12-15 51.05 52.00 47.75 116,899,800 49.19 16.92
00-12-14 57.94 58.73 55.38 71,201,400 55.50 19.09
00-12-13 60.50 60.50 56.81 98,360,400 57.25 19.69
00-12-12 57.81 60.00 56.75 63,106,000 58.38 20.08
00-12-11 55.50 58.75 55.00 95,576,200 58.06 19.97
00-12-08 54.63 55.88 53.44 120,939,800 54.44 18.72
00-12-07 53.44 54.00 52.25 145,308,400 53.13 18.27
00-12-06 60.00 60.06 56.06 90,560,800 56.69 19.50
Date Open High Low Vol Cls adjCls
00-12-05 59.19 60.50 58.25 101,734,400 59.88 20.59
00-12-04 57.25 59.00 55.19 80,407,200 56.44 19.41
00-12-01 58.06 60.63 56.06 109,809,800 56.63 19.47
00-11-30 62.00 62.06 57.00 197,200,800 57.38 19.73
00-11-29 66.81 67.13 63.25 98,280,400 65.06 22.38
00-11-28 69.38 69.75 66.81 127,446,200 67.00 23.04
00-11-27 71.44 72.25 70.63 85,307,600 70.69 24.31
00-11-24 69.00 70.44 68.50 34,439,200 69.94 24.05
00-11-22 66.06 69.50 66.00 76,343,200 68.25 23.47
Date Open High Low Vol Cls adjCls
00-11-21 67.38 69.25 67.38 59,487,600 67.75 23.30
00-11-20 68.13 68.50 65.56 80,157,200 67.19 23.11
00-11-17 69.44 70.00 67.80 106,525,600 69.06 23.75
00-11-16 69.44 71.50 68.94 92,128,600 68.94 23.71
00-11-15 69.06 70.88 68.69 60,422,200 70.06 24.10
00-11-14 68.00 69.81 67.31 84,218,600 68.81 23.67
00-11-13 66.69 68.13 64.41 83,364,800 66.44 22.85
00-11-10 69.94 70.31 66.81 93,744,400 67.38 23.17
00-11-09 68.50 71.31 68.44 91,058,600 70.88 24.38
Date Open High Low Vol Cls adjCls
00-11-08 71.13 72.38 68.00 206,149,400 69.44 23.88
00-11-07 69.75 71.88 69.50 104,331,200 70.50 24.25
00-11-06 68.69 70.13 68.25 74,851,400 69.50 23.90
00-11-03 69.25 69.63 68.06 68,711,000 68.25 23.47
00-11-02 70.38 70.84 69.63 77,985,200 70.31 24.18
00-11-01 68.50 70.06 68.44 81,309,400 69.63 23.95
00-10-31 69.00 69.50 68.00 104,474,000 68.88 23.69
00-10-30 67.50 70.13 67.38 110,057,600 69.06 23.75
00-10-27 64.69 69.19 64.63 124,292,400 67.69 23.28
Date Open High Low Vol Cls adjCls
00-10-26 61.00 65.06 60.81 114,826,600 64.44 22.16
00-10-25 61.94 63.44 60.44 167,603,800 61.25 21.07
00-10-24 62.63 62.94 60.19 94,427,400 61.50 21.15
00-10-23 64.63 66.25 60.69 185,170,400 62.13 21.37
00-10-20 61.31 66.13 61.13 160,378,600 65.19 22.42
00-10-19 58.44 62.19 58.00 256,993,200 61.88 21.28
00-10-18 49.63 53.25 48.44 110,536,400 51.75 17.80
00-10-17 51.88 52.44 50.25 81,276,600 50.44 17.35
00-10-16 53.50 53.81 49.56 119,759,000 50.38 17.33
Date Open High Low Vol Cls adjCls
00-10-13 53.88 54.88 52.13 104,521,200 53.75 18.49
00-10-12 56.31 56.88 53.81 90,219,600 54.38 18.70
00-10-11 54.00 56.94 54.00 101,205,800 55.75 19.17
00-10-10 53.94 55.56 53.81 62,066,200 54.56 18.77
00-10-09 55.63 55.75 53.00 58,323,600 54.19 18.64
00-10-06 55.81 56.75 54.75 61,794,000 55.56 19.11
00-10-05 55.50 57.25 55.25 81,099,400 55.38 19.04
00-10-04 56.38 56.56 54.50 136,453,400 55.44 19.07
00-10-03 59.56 59.81 56.50 85,374,000 56.56 19.45
Date Open High Low Vol Cls adjCls
00-10-02 60.50 60.81 58.25 58,562,400 59.13 20.33
00-09-29 61.00 61.31 58.63 74,053,600 60.31 20.74
00-09-28 60.81 61.88 60.63 52,360,400 61.31 21.09
00-09-27 63.44 63.56 59.81 106,155,600 60.63 20.85
00-09-26 60.94 65.88 60.44 155,704,800 62.69 21.56
00-09-25 63.25 63.50 60.44 53,484,200 61.25 21.07
00-09-22 61.13 63.50 61.00 84,476,600 63.25 21.75
00-09-21 64.00 65.13 63.56 48,952,200 64.19 22.08
00-09-20 64.88 65.00 63.19 67,791,400 64.25 22.10
Date Open High Low Vol Cls adjCls
00-09-19 63.63 65.75 63.38 79,311,200 65.00 22.36
00-09-18 64.25 64.63 62.19 69,037,800 63.00 21.67
00-09-15 65.44 65.63 63.31 99,915,200 64.19 22.08
00-09-14 68.69 68.75 65.69 78,503,000 65.81 22.63
00-09-13 67.56 68.75 67.19 40,744,800 68.25 23.47
00-09-12 68.75 69.31 67.63 46,781,200 68.13 23.43
00-09-11 69.13 69.69 68.06 48,495,200 68.81 23.67
00-09-08 70.38 70.88 69.19 56,709,600 69.31 23.84
00-09-07 70.00 72.06 69.44 111,711,200 70.06 24.10
Date Open High Low Vol Cls adjCls
00-09-06 70.06 70.69 69.31 62,960,800 69.44 23.88
00-09-05 70.00 70.69 69.81 50,755,200 70.13 24.12
00-09-01 70.00 70.63 69.69 37,629,800 70.19 24.14
00-08-31 70.88 72.00 69.69 72,575,400 69.81 24.01
00-08-30 70.69 70.94 69.69 53,498,800 70.00 24.07
00-08-29 71.19 72.75 70.88 59,400,200 70.94 24.40
00-08-28 70.19 72.13 70.13 56,421,600 71.31 24.53
00-08-25 70.69 71.69 70.56 52,729,400 70.63 24.29
00-08-24 70.63 71.19 69.94 42,405,400 71.13 24.46
Date Open High Low Vol Cls adjCls
00-08-23 70.81 71.13 70.38 36,726,800 70.75 24.33
00-08-22 70.81 72.44 70.22 54,428,200 71.25 24.50
00-08-21 70.69 70.81 70.06 34,119,600 70.63 24.29
00-08-18 71.13 71.44 70.00 54,438,800 71.00 24.42
00-08-17 71.13 72.00 70.56 36,112,800 71.56 24.61
00-08-16 71.88 72.25 70.56 44,976,200 71.00 24.42
00-08-15 72.00 73.00 71.50 40,714,200 71.63 24.63
00-08-14 72.31 73.38 71.38 53,427,000 72.19 24.83
00-08-11 72.44 72.69 71.63 35,629,600 72.44 24.91
Date Open High Low Vol Cls adjCls
00-08-10 73.81 74.06 71.75 48,986,000 72.63 24.98
00-08-09 73.75 74.88 73.13 63,945,600 74.25 25.54
00-08-08 70.06 74.69 70.00 138,038,800 74.13 25.49
00-08-07 70.19 71.13 69.75 52,741,800 70.00 24.07
00-08-04 69.44 69.88 68.19 38,107,400 69.13 23.77
00-08-03 68.19 70.38 68.13 54,543,400 70.25 24.16
00-08-02 68.56 70.44 68.50 48,269,200 69.38 23.86
00-08-01 69.94 70.06 68.19 47,163,600 68.69 23.62
00-07-31 70.19 71.13 69.25 70,283,800 69.81 24.01
Date Open High Low Vol Cls adjCls
00-07-28 70.94 71.81 69.63 75,645,600 69.69 23.97
00-07-27 67.88 70.13 67.50 74,337,600 69.38 23.86
00-07-26 69.06 69.50 67.25 85,404,600 67.81 23.32
00-07-25 70.81 71.00 68.38 64,188,600 69.00 23.73
00-07-24 72.06 72.13 70.00 56,165,600 70.56 24.27
00-07-21 74.75 75.00 71.88 56,100,600 72.31 24.87
00-07-20 73.44 75.25 73.13 54,690,600 74.81 25.73
00-07-19 76.06 77.50 72.81 139,924,600 73.13 25.15
00-07-18 77.63 79.50 77.44 70,617,200 78.50 27.00
Date Open High Low Vol Cls adjCls
00-07-17 78.25 79.56 77.50 53,992,800 78.19 26.89
00-07-14 79.50 79.75 78.44 51,180,600 78.94 27.15
00-07-13 78.81 80.00 77.38 80,843,200 79.94 27.49
00-07-12 78.25 81.00 77.19 58,370,200 80.31 27.62
00-07-11 78.81 80.50 78.50 37,164,800 79.13 27.21
00-07-10 80.69 81.31 79.38 52,689,800 79.44 27.32
00-07-07 81.27 82.88 80.56 54,153,200 82.00 28.20
00-07-06 78.88 81.69 78.50 47,873,200 80.94 27.84
00-07-05 79.88 79.88 78.25 34,824,400 78.50 27.00
Date Open High Low Vol Cls adjCls
00-07-03 79.69 80.06 79.38 15,734,800 80.00 27.51
00-06-30 77.06 80.00 76.69 52,356,400 80.00 27.51
00-06-29 78.25 78.94 77.06 38,449,000 77.19 26.55
00-06-28 79.00 80.06 78.63 37,459,200 78.94 27.15
00-06-27 79.25 80.13 78.38 31,071,200 78.81 27.11
00-06-26 77.50 80.13 77.50 48,287,000 79.50 27.34
00-06-23 79.94 80.06 77.00 49,811,600 77.69 26.72
00-06-22 81.38 82.00 79.31 87,315,200 79.88 27.47
00-06-21 77.00 82.19 76.94 160,399,600 80.69 27.75
Date Open High Low Vol Cls adjCls
00-06-20 73.88 75.25 73.75 62,275,000 74.94 25.77
00-06-19 72.56 73.81 72.00 46,604,800 73.69 25.34
00-06-16 72.63 73.13 71.50 68,710,600 72.56 24.96
00-06-15 70.81 72.69 70.63 65,592,600 72.38 24.89
00-06-14 69.81 71.00 69.50 79,992,400 70.50 24.25
00-06-13 66.75 68.00 66.13 44,289,200 67.88 23.34
00-06-12 69.00 69.00 66.38 49,260,600 66.88 23.00
00-06-09 69.63 69.69 68.31 35,710,200 68.81 23.67
00-06-08 71.56 72.13 68.25 94,765,600 68.81 23.67
Date Open High Low Vol Cls adjCls
00-06-07 69.25 70.75 67.13 76,310,600 70.50 24.25
00-06-06 68.19 69.88 67.81 99,019,000 69.63 23.95
00-06-05 66.02 68.38 66.00 64,400,000 66.88 23.00
00-06-02 66.00 66.75 65.00 80,463,200 66.31 22.81
00-06-01 64.38 66.00 63.81 94,507,200 64.56 22.20
00-05-31 63.64 63.70 62.06 54,968,200 62.56 21.52
00-05-30 62.44 64.13 62.00 68,536,400 63.38 21.80
00-05-26 62.06 62.63 60.38 55,822,000 61.44 21.13
00-05-25 64.56 64.75 61.13 94,348,800 61.50 21.15
Date Open High Low Vol Cls adjCls
00-05-24 63.13 66.56 63.00 85,482,400 65.56 22.55
00-05-23 63.88 65.56 63.06 57,963,200 63.19 21.73
00-05-22 65.13 65.25 62.44 69,955,000 64.19 22.08
00-05-19 65.38 65.94 64.50 66,578,000 65.06 22.38
00-05-18 68.06 68.06 65.88 53,640,400 66.19 22.76
00-05-17 68.88 69.13 67.25 53,242,000 67.69 23.28
00-05-16 69.56 70.63 69.06 48,410,600 69.50 23.90
00-05-15 69.00 69.44 68.00 33,899,600 69.38 23.86
00-05-12 68.44 69.75 68.25 37,886,000 68.81 23.67
Date Open High Low Vol Cls adjCls
00-05-11 66.63 68.13 65.75 58,390,800 67.88 23.34
00-05-10 67.75 67.88 65.75 67,740,000 66.19 22.76
00-05-09 70.19 70.44 67.50 60,778,400 67.81 23.32
00-05-08 70.94 71.38 69.69 36,187,600 69.81 24.01
00-05-05 70.25 71.81 69.88 36,402,200 71.13 24.46
00-05-04 70.31 71.25 69.31 43,317,200 70.44 24.23
00-05-03 70.38 70.81 68.81 55,354,800 70.56 24.27
00-05-02 72.81 73.50 69.50 97,716,200 69.88 24.03
00-05-01 72.88 74.00 71.69 107,811,000 73.44 25.26
Date Open High Low Vol Cls adjCls
00-04-28 70.75 71.00 68.25 78,082,600 69.75 23.99
00-04-27 67.44 69.94 67.38 77,669,800 69.81 24.01
00-04-26 70.00 71.13 67.38 107,091,200 68.00 23.39
00-04-25 68.75 69.50 67.63 159,517,400 69.38 23.86
00-04-24 67.25 68.00 65.00 313,645,800 66.63 22.91
00-04-20 78.63 79.88 77.50 52,387,400 78.94 27.15
00-04-19 81.44 81.50 78.13 53,715,400 78.69 27.06
00-04-18 76.50 81.94 75.88 91,794,600 80.56 27.71
00-04-17 74.25 76.00 73.00 119,772,200 75.88 26.10
Date Open High Low Vol Cls adjCls
00-04-14 79.13 79.50 73.25 151,217,800 74.13 25.49
00-04-13 80.88 82.25 79.00 94,316,200 79.25 27.26
00-04-12 82.13 82.25 78.75 153,003,800 79.38 27.30
00-04-11 85.13 86.06 83.50 71,961,800 83.88 28.85
00-04-10 88.63 88.63 86.00 60,685,400 86.06 29.60
00-04-07 87.00 89.38 85.00 82,613,600 89.06 30.63
00-04-06 87.88 88.00 85.27 66,421,400 86.00 29.58
00-04-05 88.25 88.50 85.88 82,887,600 86.38 29.71
00-04-04 91.56 92.00 84.94 181,244,400 88.56 30.46
Date Open High Low Vol Cls adjCls
00-04-03 94.44 96.50 90.00 260,118,200 90.88 31.25
00-03-31 106.00 108.25 104.13 64,281,400 106.25 36.54
00-03-30 106.19 108.63 102.50 64,178,400 103.38 35.55
00-03-29 105.19 108.94 105.13 64,363,800 107.19 36.86
00-03-28 103.63 107.44 102.38 81,114,400 104.31 35.88
00-03-27 107.77 108.25 103.94 111,434,000 104.06 35.79
00-03-24 112.63 115.00 109.56 112,196,800 111.69 38.41
00-03-23 106.81 112.88 106.63 148,224,000 111.88 38.48
00-03-22 102.81 105.63 101.13 93,975,800 103.25 35.51
Date Open High Low Vol Cls adjCls
00-03-21 96.75 103.13 96.50 81,648,800 102.75 35.34
00-03-20 98.75 99.75 96.50 47,773,000 97.38 33.49
00-03-17 95.25 99.50 94.50 81,161,600 99.38 34.18
00-03-16 95.94 96.69 93.25 77,300,800 95.38 32.80
00-03-15 94.56 96.63 93.69 53,208,000 95.38 32.80
00-03-14 98.63 99.25 95.13 73,489,200 95.13 32.72
00-03-13 97.63 100.25 97.50 61,831,800 98.00 33.70
00-03-10 99.56 102.50 99.50 85,589,000 101.00 34.74
00-03-09 95.31 100.00 95.00 88,198,800 100.00 34.39
Date Open High Low Vol Cls adjCls
00-03-08 93.81 96.19 91.00 94,290,000 95.56 32.87
00-03-07 96.13 97.50 91.94 135,061,000 92.88 31.94
00-03-06 96.00 97.38 90.13 93,609,400 90.63 31.17
00-03-03 94.75 98.88 93.88 101,435,200 96.13 33.06
00-03-02 91.81 95.38 91.13 106,932,600 93.38 32.11
00-03-01 89.63 94.09 88.94 106,889,800 90.81 31.23
00-02-29 91.75 91.75 88.88 58,437,400 89.38 30.74
00-02-28 90.25 92.13 88.13 76,131,800 91.56 31.49
00-02-25 94.69 94.70 90.50 65,301,400 91.31 31.40
Date Open High Low Vol Cls adjCls
00-02-24 94.25 95.88 92.00 69,733,200 94.75 32.59
00-02-23 93.50 95.75 92.06 75,847,200 94.25 32.41
00-02-22 95.13 97.13 92.81 66,296,200 93.81 32.26
00-02-18 100.00 100.06 94.88 79,063,000 95.06 32.69
00-02-17 98.50 99.69 97.14 80,343,400 99.63 34.26
00-02-16 99.25 100.19 97.13 65,202,600 97.63 33.58
00-02-15 99.75 100.00 98.13 71,027,600 98.56 33.90
00-02-14 101.23 101.75 99.06 81,028,600 99.63 34.26
00-02-11 104.88 104.88 99.13 115,559,000 99.94 34.37
Date Open High Low Vol Cls adjCls
00-02-10 103.89 106.56 102.50 54,527,800 106.00 36.46
00-02-09 109.44 109.44 103.88 55,090,000 104.00 35.77
00-02-08 106.44 110.00 106.44 56,229,000 109.94 37.81
00-02-07 106.81 106.88 104.25 40,005,800 106.63 36.67
00-02-04 104.38 108.00 104.14 55,365,400 106.56 36.65
00-02-03 102.06 104.19 100.13 49,186,000 103.63 35.64
00-02-02 102.44 103.94 100.50 49,915,600 100.81 34.67
00-02-01 98.50 103.25 97.69 70,196,600 102.94 35.40
00-01-31 97.63 98.19 94.88 73,194,200 97.88 33.66
Date Open High Low Vol Cls adjCls
00-01-28 98.13 100.25 97.25 58,225,400 98.25 33.79
00-01-27 99.89 101.19 97.25 63,654,800 98.75 33.96
00-01-26 102.44 103.50 99.13 49,365,000 99.38 34.18
00-01-25 101.00 103.88 99.56 59,823,200 102.81 35.36
00-01-24 103.80 105.69 100.81 63,597,600 101.25 34.82
00-01-21 107.00 107.25 103.25 68,416,200 103.75 35.68
00-01-20 107.06 109.69 105.88 56,349,800 106.00 36.46
00-01-19 110.50 111.50 106.00 97,568,200 107.00 36.80
00-01-18 111.81 116.50 111.75 81,483,600 115.31 39.66
Date Open High Low Vol Cls adjCls
00-01-14 107.19 113.94 105.75 73,416,400 112.25 38.61
00-01-13 104.38 108.63 101.50 83,144,000 107.81 37.08
00-01-12 108.50 108.88 104.44 66,532,400 105.81 36.39
00-01-11 111.50 114.25 108.69 46,743,600 109.38 37.62
00-01-10 113.44 113.69 111.38 44,963,600 112.25 38.61
00-01-07 108.63 112.25 107.31 62,013,600 111.44 38.33
00-01-06 112.19 113.88 108.38 54,976,600 110.00 37.83
00-01-05 111.13 116.38 109.38 64,059,600 113.81 39.14
00-01-04 113.56 117.13 112.25 54,119,000 112.63 38.73
Date Open High Low Vol Cls adjCls
00-01-03 117.38 118.63 112.00 53,228,400 116.56 40.09
99-12-31 117.50 117.75 116.25 12,517,600 116.75 40.15
99-12-30 117.88 119.94 117.13 22,360,000 117.63 40.45
99-12-29 116.94 118.38 116.81 17,449,200 117.94 40.56
99-12-28 118.75 118.81 117.06 24,591,000 117.50 40.41
99-12-27 118.44 119.25 116.13 32,202,200 119.13 40.97
99-12-23 117.25 119.25 116.75 31,028,400 117.44 40.39
99-12-22 116.30 118.00 115.13 38,565,200 117.56 40.43
99-12-21 112.38 116.63 110.63 57,446,000 115.88 39.85
Date Open High Low Vol Cls adjCls
99-12-20 114.81 115.00 111.19 39,433,800 112.75 38.78
99-12-17 116.63 117.13 113.63 105,898,800 115.25 39.64
99-12-16 109.25 115.00 108.94 128,660,200 113.69 39.10
99-12-15 98.56 108.75 98.50 155,571,600 108.44 37.29
99-12-14 96.19 101.13 95.31 144,116,200 98.69 33.94
99-12-13 93.61 96.94 92.75 52,691,600 96.63 33.23
99-12-10 93.38 94.13 92.25 36,836,000 93.88 32.29
99-12-09 92.00 93.31 91.44 46,258,200 92.75 31.90
99-12-08 93.13 94.31 91.69 40,955,800 91.75 31.56
Date Open High Low Vol Cls adjCls
99-12-07 94.75 94.88 92.88 56,859,200 93.00 31.99
99-12-06 95.25 97.19 94.75 49,098,200 95.44 32.82
99-12-03 95.81 97.13 95.73 64,100,600 96.13 33.06
99-12-02 93.06 95.25 92.88 55,473,800 94.81 32.61
99-12-01 91.06 93.94 90.88 48,864,200 93.19 32.05
99-11-30 89.75 92.88 89.56 64,145,600 91.05 31.31
99-11-29 90.13 92.06 89.50 51,460,200 90.19 31.02
99-11-26 91.63 93.38 91.00 28,514,200 91.13 31.34
99-11-24 89.56 92.25 89.50 53,771,000 91.69 31.53
Date Open High Low Vol Cls adjCls
99-11-23 89.25 91.38 88.38 70,787,400 89.63 30.82
99-11-22 89.63 90.38 88.44 90,596,600 89.81 30.89
99-11-19 84.44 86.56 84.38 58,226,000 86.00 29.58
99-11-18 84.94 85.81 84.50 64,493,200 84.94 29.21
99-11-17 86.44 87.06 85.00 66,819,000 85.00 29.23
99-11-16 86.94 87.75 85.88 59,165,200 87.31 30.03
99-11-15 88.25 88.50 86.94 47,080,400 87.00 29.92
99-11-12 89.75 90.00 87.06 49,414,200 89.19 30.67
99-11-11 88.25 90.44 88.25 69,274,600 89.63 30.82
Date Open High Low Vol Cls adjCls
99-11-10 88.13 89.13 86.44 69,385,400 87.13 29.96
99-11-09 89.75 89.88 86.44 109,769,800 88.88 30.57
99-11-08 84.81 90.75 84.38 243,819,200 89.94 30.93
99-11-05 91.81 92.88 90.50 70,167,400 91.56 31.49
99-11-04 92.31 92.75 90.31 54,239,400 91.75 31.56
99-11-03 92.94 93.50 91.50 44,517,000 92.00 31.64
99-11-02 92.75 94.50 91.94 46,349,000 92.56 31.83
99-11-01 93.25 94.19 92.13 53,261,200 92.38 31.77
99-10-29 91.44 94.00 91.25 79,452,600 92.56 31.83
Date Open High Low Vol Cls adjCls
99-10-28 90.00 90.88 89.31 70,570,400 89.88 30.91
99-10-27 91.50 91.63 89.69 54,416,600 90.88 31.25
99-10-26 94.38 95.25 92.27 52,467,600 92.38 31.77
99-10-25 92.00 93.56 91.13 30,492,200 92.44 31.79
99-10-22 93.56 93.88 91.75 43,650,600 92.69 31.88
99-10-21 90.56 93.13 90.50 60,801,200 93.06 32.01
99-10-20 91.56 92.38 90.25 88,090,600 92.25 31.73
99-10-19 88.25 89.25 85.25 69,945,600 86.31 29.69
99-10-18 87.19 88.00 85.06 75,312,800 87.88 30.22
Date Open High Low Vol Cls adjCls
99-10-15 89.50 89.81 87.31 73,788,000 88.06 30.29
99-10-14 90.88 92.23 89.69 42,737,800 90.69 31.19
99-10-13 92.00 93.13 90.31 38,098,400 91.06 31.32
99-10-12 94.00 94.31 92.38 27,668,600 92.56 31.83
99-10-11 94.63 95.00 94.13 19,943,800 94.31 32.44
99-10-08 93.50 95.19 92.13 35,697,000 94.94 32.65
99-10-07 93.69 95.06 92.69 46,036,400 93.75 32.24
99-10-06 92.31 94.00 92.06 35,500,200 93.69 32.22
99-10-05 92.75 93.88 89.50 43,397,000 91.81 31.58
Date Open High Low Vol Cls adjCls
99-10-04 90.50 92.63 90.25 29,998,000 92.56 31.83
99-10-01 90.19 90.63 88.31 44,239,000 89.98 30.95
99-09-30 90.00 91.69 88.81 47,455,400 90.56 31.15
99-09-29 91.56 92.13 89.13 37,484,400 89.50 30.78
99-09-28 91.25 92.69 89.06 46,000,600 92.13 31.68
99-09-27 92.00 92.94 90.88 34,132,200 91.44 31.45
99-09-24 90.19 91.38 88.88 70,277,000 90.94 31.28
99-09-23 96.88 96.88 90.02 71,073,600 91.19 31.36
99-09-22 94.75 96.63 93.69 48,531,600 96.06 33.04
Date Open High Low Vol Cls adjCls
99-09-21 96.56 96.56 94.13 47,082,800 94.63 32.54
99-09-20 96.00 97.88 95.00 48,601,800 97.56 33.55
99-09-17 94.38 96.50 93.81 79,773,400 96.44 33.17
99-09-16 92.88 94.06 90.63 45,796,000 94.00 32.33
99-09-15 95.50 95.75 92.38 48,413,800 92.63 31.86
99-09-14 93.69 95.56 93.63 40,207,800 95.06 32.69
99-09-13 94.50 94.81 93.38 27,870,800 93.88 32.29
99-09-10 95.06 95.31 94.00 34,455,000 95.00 32.67
99-09-09 92.44 94.14 91.80 38,475,200 94.06 32.35
Date Open High Low Vol Cls adjCls
99-09-08 93.69 94.69 92.06 42,568,200 92.25 31.73
99-09-07 94.88 96.69 93.75 47,028,000 94.25 32.41
99-09-03 93.75 96.44 93.50 52,098,000 95.88 32.97
99-09-02 91.50 92.56 90.69 33,340,800 91.81 31.58
99-09-01 92.31 93.44 91.63 36,607,200 92.38 31.77
99-08-31 91.81 93.13 90.13 46,882,800 92.56 31.83
99-08-30 92.88 93.44 91.56 33,300,800 92.25 31.73
99-08-27 95.06 95.13 92.38 41,948,400 93.25 32.07
99-08-26 95.38 96.38 93.69 61,246,000 94.63 32.54
Date Open High Low Vol Cls adjCls
99-08-25 93.63 96.00 93.19 81,877,600 95.31 32.78
99-08-24 87.06 93.50 87.06 120,450,000 92.19 31.71
99-08-23 84.31 86.63 83.88 60,447,000 86.44 29.73
99-08-20 84.00 84.78 83.06 46,072,800 83.38 28.67
99-08-19 84.56 85.13 83.13 71,478,200 83.81 28.83
99-08-18 84.44 86.19 84.06 58,361,200 85.00 29.23
99-08-17 85.44 85.50 82.94 51,749,000 84.56 29.08
99-08-16 85.06 85.89 82.31 57,321,800 84.31 29.00
99-08-13 82.94 85.63 82.75 65,099,800 84.69 29.13
Date Open High Low Vol Cls adjCls
99-08-12 83.94 84.19 81.63 61,062,000 81.75 28.12
99-08-11 84.00 84.69 82.31 66,105,200 84.19 28.95
99-08-10 83.56 84.06 81.63 62,743,000 82.94 28.52
99-08-09 85.63 85.81 83.69 39,333,600 83.81 28.83
99-08-06 86.06 86.44 84.94 67,205,800 85.13 29.28
99-08-05 85.38 86.38 84.75 76,634,000 85.75 29.49
99-08-04 85.13 87.19 84.75 75,573,400 84.94 29.21
99-08-03 85.88 86.06 84.38 55,051,200 84.75 29.15
99-08-02 85.69 86.94 84.38 48,050,600 84.81 29.17
Date Open High Low Vol Cls adjCls
99-07-30 87.63 88.63 85.50 51,127,400 85.81 29.51
99-07-29 88.69 88.81 86.31 57,968,200 86.94 29.90
99-07-28 89.19 90.50 88.38 62,215,200 90.00 30.95
99-07-27 88.81 89.75 88.00 65,513,000 88.81 30.54
99-07-26 88.88 89.81 87.63 50,885,000 87.63 30.14
99-07-23 91.56 91.75 89.69 68,833,200 90.25 31.04
99-07-22 94.38 94.50 90.00 60,904,200 91.06 31.32
99-07-21 93.63 95.31 93.00 54,050,800 94.69 32.57
99-07-20 96.44 96.75 92.31 92,287,400 93.31 32.09
Date Open High Low Vol Cls adjCls
99-07-19 100.00 100.75 97.81 81,181,600 98.38 33.83
99-07-16 95.50 99.88 95.00 115,369,800 99.44 34.20
99-07-15 95.00 95.25 93.75 40,926,200 94.38 32.46
99-07-14 93.75 95.00 92.50 37,985,200 94.94 32.65
99-07-13 93.13 94.06 92.81 30,845,000 93.63 32.20
99-07-12 93.19 94.75 92.38 43,847,800 94.19 32.39
99-07-09 92.38 93.31 92.25 33,884,200 93.25 32.07
99-07-08 91.81 93.00 90.69 37,790,400 92.56 31.83
99-07-07 90.06 92.31 89.88 33,834,600 92.31 31.75
Date Open High Low Vol Cls adjCls
99-07-06 92.25 92.94 89.25 45,419,400 89.56 30.80
99-07-02 90.88 92.13 90.31 32,094,800 92.00 31.64
99-07-01 89.88 91.50 88.38 47,737,800 91.19 31.36
99-06-30 87.75 90.25 86.75 57,610,200 90.19 31.02
99-06-29 86.69 88.06 86.00 38,973,200 88.00 30.27
99-06-28 85.50 86.81 84.94 31,701,000 86.75 29.84
99-06-25 85.38 86.44 84.38 24,933,000 84.94 29.21
99-06-24 85.75 86.25 84.00 33,559,000 84.63 29.10
99-06-23 85.94 87.38 85.06 33,942,000 86.00 29.58
Date Open High Low Vol Cls adjCls
99-06-22 88.44 88.44 86.25 38,751,000 86.50 29.75
99-06-21 84.88 89.00 84.88 56,194,400 88.94 30.59
99-06-18 82.31 85.00 82.13 69,116,200 85.00 29.23
99-06-17 80.69 83.00 80.50 44,475,200 82.88 28.50
99-06-16 79.06 81.63 78.94 48,325,200 81.00 27.86
99-06-15 78.06 78.88 76.69 36,981,000 77.69 26.72
99-06-14 78.75 79.69 77.44 28,369,800 77.56 26.68
99-06-11 80.00 80.50 77.56 34,543,000 78.13 26.87
99-06-10 81.88 82.31 79.06 35,277,400 79.88 27.47
Date Open High Low Vol Cls adjCls
99-06-09 80.13 82.63 80.00 53,310,800 82.31 28.31
99-06-08 79.88 82.13 79.00 41,516,400 79.38 27.30
99-06-07 79.94 81.06 79.19 32,392,200 80.25 27.60
99-06-04 76.94 79.69 76.75 35,668,200 79.56 27.36
99-06-03 78.38 78.94 76.13 32,934,400 76.38 26.27
99-06-02 78.06 78.63 76.25 42,812,600 78.44 26.98
99-06-01 80.63 80.75 78.44 36,046,400 78.50 27.00
99-05-28 78.75 80.88 78.13 41,548,000 80.69 27.75
99-05-27 78.25 79.44 77.50 56,702,200 78.38 26.96
Date Open High Low Vol Cls adjCls
99-05-26 77.19 78.50 75.50 52,022,800 78.50 27.00
99-05-25 76.75 79.25 76.13 50,791,600 76.25 26.22
99-05-24 77.88 77.88 76.06 38,990,000 77.25 26.57
99-05-21 78.50 79.00 77.00 56,568,800 77.56 26.68
99-05-20 79.56 80.00 78.38 42,386,200 78.44 26.98
99-05-19 79.88 79.88 77.25 46,510,800 79.31 27.28
99-05-18 79.81 80.25 77.94 63,858,400 78.69 27.06
99-05-17 77.38 79.56 77.00 66,850,200 79.13 27.21
99-05-14 78.88 79.94 76.63 84,401,000 76.88 26.44
Date Open High Low Vol Cls adjCls
99-05-13 81.13 81.75 79.13 51,737,200 79.13 27.21
99-05-12 80.75 81.00 79.25 60,142,600 80.50 27.69
99-05-11 80.75 81.02 79.44 42,786,200 79.88 27.47
99-05-10 79.88 80.50 78.25 46,218,000 79.69 27.41
99-05-07 79.63 80.38 78.00 48,011,600 79.06 27.19
99-05-06 80.69 81.13 77.50 74,021,000 77.94 26.80
99-05-05 79.13 79.88 76.44 67,028,200 79.13 27.21
99-05-04 80.50 81.81 77.75 66,502,200 78.06 26.85
99-05-03 81.44 81.50 78.56 67,180,000 79.88 27.47
Date Open High Low Vol Cls adjCls
99-04-30 82.75 83.75 79.88 58,558,600 81.31 27.97
99-04-29 82.38 83.69 80.41 60,880,600 82.06 28.22
99-04-28 85.31 86.50 81.72 55,963,400 82.13 28.24
99-04-27 88.75 88.75 83.94 58,665,800 84.00 28.89
99-04-26 87.19 88.94 86.75 48,349,800 88.00 30.27
99-04-23 85.00 87.00 83.00 56,592,000 86.00 29.58
99-04-22 85.00 85.25 83.38 55,096,400 84.94 29.21
99-04-21 82.13 82.50 80.00 92,732,800 82.00 28.20
99-04-20 82.25 84.00 80.00 108,459,400 83.13 28.59
Date Open High Low Vol Cls adjCls
99-04-19 86.88 88.13 80.38 75,389,000 81.00 27.86
99-04-16 89.06 89.13 85.88 44,774,000 86.63 29.79
99-04-15 87.31 89.88 83.88 72,594,600 88.88 30.57
99-04-14 90.81 91.13 85.88 52,944,000 85.88 29.53
99-04-13 93.13 93.13 89.19 46,746,800 90.13 31.00
99-04-12 91.63 93.63 91.38 37,858,800 93.00 31.99
99-04-09 94.25 95.00 93.00 31,816,800 94.25 32.41
99-04-08 93.25 94.63 91.00 38,637,000 94.56 32.52
99-04-07 94.88 95.00 91.25 46,910,200 93.31 32.09
Date Open High Low Vol Cls adjCls
99-04-06 95.19 95.63 93.25 39,674,800 94.06 32.35
99-04-05 94.31 95.02 93.50 39,848,600 94.94 32.65
99-04-01 91.25 92.88 90.27 41,106,000 92.69 31.88
99-03-31 94.50 94.63 89.13 58,752,600 89.63 30.82
99-03-30 93.38 93.50 92.25 67,502,400 93.00 31.99
99-03-29 90.13 92.63 87.88 79,777,000 92.38 31.77
99-03-26 178.94 180.38 175.75 94,687,600 178.13 30.63
99-03-25 173.06 180.06 172.50 109,447,600 179.94 30.94
99-03-24 167.00 171.81 163.13 82,634,400 171.25 29.45
Date Open High Low Vol Cls adjCls
99-03-23 172.69 174.13 166.25 69,581,200 166.56 28.64
99-03-22 172.94 174.94 172.00 55,719,200 172.81 29.72
99-03-19 173.88 174.13 169.88 91,980,400 171.19 29.44
99-03-18 166.44 172.56 166.19 56,231,200 172.44 29.65
99-03-17 169.06 169.44 166.75 44,919,600 167.13 28.74
99-03-16 165.50 170.00 164.25 68,554,000 169.06 29.07
99-03-15 160.56 166.00 157.88 60,609,600 165.88 28.52
99-03-12 162.63 162.75 156.81 73,395,200 160.19 27.55
99-03-11 161.00 164.56 159.31 62,948,400 161.44 27.76
Date Open High Low Vol Cls adjCls
99-03-10 162.31 162.50 159.19 53,114,800 161.38 27.75
99-03-09 159.88 164.75 159.75 90,129,600 161.81 27.83
99-03-08 155.50 159.23 155.00 46,726,000 159.00 27.34
99-03-05 154.75 155.38 153.13 47,302,800 154.94 26.64
99-03-04 151.13 153.50 148.13 61,696,400 152.25 26.18
99-03-03 149.00 150.69 147.06 76,798,400 149.63 25.73
99-03-02 151.88 154.13 147.63 58,569,600 148.56 25.55
99-03-01 149.56 152.56 149.50 58,332,000 151.75 26.10
99-02-26 152.38 152.50 149.50 59,273,200 150.13 25.82
Date Open High Low Vol Cls adjCls
99-02-25 152.38 153.75 149.63 70,817,200 153.50 26.40
99-02-24 156.44 159.38 152.75 67,696,800 152.88 26.29
99-02-23 152.94 155.63 150.50 95,106,800 155.44 26.73
99-02-22 148.25 149.00 144.75 92,514,400 148.81 25.59
99-02-19 147.44 149.25 145.75 73,085,600 147.75 25.41
99-02-18 150.94 151.38 143.98 117,035,200 145.75 25.06
99-02-17 152.94 154.13 148.50 101,215,600 150.00 25.79
99-02-16 159.75 159.88 154.56 73,666,800 156.25 26.87
99-02-12 161.69 163.69 157.13 62,930,400 157.75 27.13
Date Open High Low Vol Cls adjCls
99-02-11 162.75 163.88 160.38 60,366,000 162.75 27.99
99-02-10 159.88 164.38 158.63 73,694,000 160.63 27.62
99-02-09 164.94 166.75 159.75 77,293,600 160.06 27.52
99-02-08 162.56 165.56 161.63 109,866,800 165.25 28.42
99-02-05 160.25 161.63 154.88 127,945,200 160.00 27.51
99-02-04 168.13 168.38 158.88 89,151,600 159.06 27.35
99-02-03 166.38 169.88 166.00 73,749,200 166.81 28.69
99-02-02 172.50 172.56 166.25 91,965,600 167.63 28.83
99-02-01 175.44 175.94 170.81 81,729,200 172.94 29.74
Date Open High Low Vol Cls adjCls
99-01-29 174.75 175.13 170.88 79,571,600 175.00 30.09
99-01-28 171.75 174.06 169.81 78,838,400 174.00 29.92
99-01-27 172.50 174.44 168.50 98,048,000 168.63 29.00
99-01-26 165.50 171.75 164.50 120,203,200 171.56 29.50
99-01-25 161.69 163.31 159.13 103,076,400 161.88 27.84
99-01-22 155.63 160.23 155.25 82,160,000 156.25 26.87
99-01-21 161.75 163.31 157.75 80,077,200 158.31 27.22
99-01-20 166.94 167.75 162.48 125,481,200 162.63 27.97
99-01-19 151.38 158.38 150.88 102,741,600 155.63 26.76
Date Open High Low Vol Cls adjCls
99-01-15 142.94 150.00 141.38 59,344,000 149.75 25.75
99-01-14 145.25 145.56 141.50 59,214,000 141.75 24.38
99-01-13 136.00 147.75 136.00 75,346,000 143.81 24.73
99-01-12 148.13 148.13 141.00 57,907,200 142.19 24.45
99-01-11 150.88 150.94 144.25 46,463,200 147.50 25.36
99-01-08 152.19 152.50 147.00 50,244,800 149.88 25.77
99-01-07 149.75 150.63 148.25 51,150,400 150.50 25.88
99-01-06 149.50 151.50 146.75 69,064,800 151.25 26.01
99-01-05 141.88 148.00 141.44 64,281,600 146.50 25.19
Date Open High Low Vol Cls adjCls
99-01-04 139.61 145.25 139.38 69,305,200 141.00 24.25
98-12-31 139.19 140.00 138.00 23,834,400 138.69 23.85
98-12-30 140.88 143.36 138.88 34,942,800 139.00 23.90
98-12-29 142.56 142.56 139.63 29,651,600 140.50 24.16
98-12-28 143.00 143.63 141.50 23,636,400 142.38 24.48
98-12-24 143.63 144.00 141.50 13,832,400 141.75 24.38
98-12-23 140.38 143.81 139.38 34,940,000 143.56 24.69
98-12-22 140.50 140.50 137.38 41,350,000 138.44 23.81
98-12-21 138.63 142.19 137.75 48,112,000 140.44 24.15
Date Open High Low Vol Cls adjCls
98-12-18 135.00 138.25 134.13 59,648,000 137.81 23.70
98-12-17 134.19 134.88 132.25 46,963,600 134.38 23.11
98-12-16 132.50 135.13 129.13 60,024,000 133.75 23.00
98-12-15 129.31 132.00 129.25 51,719,600 131.88 22.68
98-12-14 132.75 133.75 127.69 64,077,600 127.94 22.00
98-12-11 131.00 134.69 130.75 51,728,800 134.00 23.04
98-12-10 133.13 134.63 131.38 57,015,600 131.56 22.62
98-12-09 132.13 133.81 130.00 44,781,600 133.63 22.98
98-12-08 132.88 134.25 129.75 77,585,200 131.19 22.56
Date Open High Low Vol Cls adjCls
98-12-07 127.69 133.75 126.75 89,809,200 133.56 22.97
98-12-04 124.94 127.38 124.00 44,352,000 127.38 21.90
98-12-03 126.88 128.94 122.00 51,426,800 122.13 21.00
98-12-02 129.19 129.75 125.50 65,759,600 126.75 21.80
98-12-01 120.25 129.75 120.13 86,330,800 129.50 22.27
98-11-30 129.38 130.27 121.94 70,900,000 122.00 20.98
98-11-27 125.13 128.13 124.31 26,335,600 128.06 22.02
98-11-25 122.69 124.38 120.75 41,394,000 124.25 21.37
98-11-24 118.69 125.06 118.63 101,114,800 121.69 20.93
Date Open High Low Vol Cls adjCls
98-11-23 112.50 120.19 112.50 110,870,400 119.19 20.50
98-11-20 112.75 113.75 111.25 48,405,200 113.63 19.54
98-11-19 109.06 112.50 109.06 45,220,800 111.75 19.22
98-11-18 109.56 111.06 109.13 41,691,200 109.75 18.87
98-11-17 109.00 112.38 108.94 58,744,000 111.88 19.24
98-11-16 111.31 111.75 107.50 42,620,400 108.81 18.71
98-11-13 108.44 110.50 108.38 28,368,800 110.00 18.92
98-11-12 110.25 111.13 108.50 38,526,800 108.75 18.70
98-11-11 113.44 114.75 110.88 63,899,200 111.06 19.10
Date Open High Low Vol Cls adjCls
98-11-10 110.13 113.44 110.06 72,075,600 112.06 19.27
98-11-09 109.19 111.38 108.81 68,956,800 110.69 19.03
98-11-06 106.06 109.75 105.94 74,461,200 109.31 18.80
98-11-05 105.31 107.63 105.25 76,727,200 106.38 18.29
98-11-04 105.81 107.31 104.88 67,459,600 105.50 18.14
98-11-03 105.50 106.56 104.75 36,546,800 105.19 18.09
98-11-02 106.38 106.88 105.00 48,388,400 105.81 18.20
98-10-30 107.25 108.19 105.13 59,322,800 105.88 18.21
98-10-29 105.44 107.50 105.44 52,402,800 106.63 18.34
Date Open High Low Vol Cls adjCls
98-10-28 104.88 106.63 104.88 56,808,400 105.69 18.17
98-10-27 107.75 107.88 105.00 65,434,800 105.44 18.13
98-10-26 106.81 108.00 105.69 59,678,400 107.06 18.41
98-10-23 109.00 110.00 106.19 59,882,000 106.38 18.29
98-10-22 106.00 110.13 105.25 81,910,800 110.00 18.92
98-10-21 104.88 106.88 103.06 125,377,200 106.44 18.30
98-10-20 103.25 103.38 99.63 94,368,400 100.25 17.24
98-10-19 104.13 104.19 101.13 60,177,600 102.94 17.70
98-10-16 106.00 106.50 104.00 68,620,000 105.06 18.07
Date Open High Low Vol Cls adjCls
98-10-15 100.13 105.63 99.63 66,253,600 105.44 18.13
98-10-14 95.88 101.38 95.88 62,403,200 100.19 17.23
98-10-13 99.50 99.75 95.75 47,995,600 96.44 16.58
98-10-12 99.25 101.00 98.50 51,502,800 99.75 17.15
98-10-09 93.19 97.00 92.25 72,661,600 96.88 16.66
98-10-08 90.56 91.88 87.75 144,719,200 91.19 15.68
98-10-07 97.38 99.75 93.38 90,710,400 94.13 16.19
98-10-06 102.50 103.63 97.38 76,550,000 97.63 16.79
98-10-05 102.50 102.88 96.50 114,937,600 101.19 17.40
Date Open High Low Vol Cls adjCls
98-10-02 103.38 105.19 101.00 65,889,600 104.13 17.91
98-10-01 108.06 109.50 104.00 65,442,400 104.06 17.89
98-09-30 112.31 113.56 110.03 38,875,600 110.06 18.93
98-09-29 111.81 114.00 111.38 48,743,200 112.88 19.41
98-09-28 113.00 114.38 109.75 41,405,200 111.31 19.14
98-09-25 109.13 113.13 108.63 47,878,400 113.06 19.44
98-09-24 113.13 114.63 109.00 63,521,600 110.13 18.94
98-09-23 109.63 113.88 108.50 65,263,600 113.63 19.54
98-09-22 108.44 109.88 106.75 43,082,000 109.19 18.78
Date Open High Low Vol Cls adjCls
98-09-21 102.50 108.06 102.38 45,872,000 107.88 18.55
98-09-18 105.75 106.25 104.31 47,361,600 105.38 18.12
98-09-17 105.31 106.50 104.81 45,178,400 104.94 18.05
98-09-16 107.88 108.50 106.13 42,886,800 108.19 18.60
98-09-15 105.88 108.44 105.13 49,367,600 108.31 18.63
98-09-14 104.94 107.06 104.88 45,086,800 106.00 18.23
98-09-11 101.13 104.63 100.13 58,989,200 104.25 17.93
98-09-10 100.00 101.13 98.69 60,758,000 100.75 17.33
98-09-09 102.25 104.44 101.63 65,480,800 102.25 17.58
Date Open High Low Vol Cls adjCls
98-09-08 100.00 102.06 99.06 60,625,600 101.97 17.53
98-09-04 99.69 100.25 96.13 50,890,400 96.63 16.62
98-09-03 98.75 100.75 98.38 67,506,800 99.25 17.07
98-09-02 101.81 104.25 100.25 63,438,400 100.56 17.29
98-09-01 95.25 101.75 94.50 140,112,400 101.25 17.41
98-08-31 104.88 106.50 95.75 132,690,400 95.94 16.50
98-08-28 108.25 109.63 104.75 72,730,000 105.25 18.10
98-08-27 110.56 112.75 108.50 74,874,000 109.25 18.79
98-08-26 111.25 113.75 110.88 44,804,400 112.56 19.36
Date Open High Low Vol Cls adjCls
98-08-25 111.38 113.69 111.13 58,026,800 112.81 19.40
98-08-24 110.31 112.00 110.00 26,319,200 110.38 18.98
98-08-21 111.13 111.88 108.75 59,523,600 110.63 19.02
98-08-20 110.13 112.75 109.69 49,970,400 112.56 19.36
98-08-19 112.25 112.75 110.25 55,709,600 110.56 19.01
98-08-18 107.88 111.81 107.38 70,591,200 111.25 19.13
98-08-17 103.50 107.38 103.00 54,073,200 107.31 18.45
98-08-14 104.69 105.06 103.50 29,566,400 104.25 17.93
98-08-13 104.13 106.00 103.75 51,193,200 103.94 17.87
Date Open High Low Vol Cls adjCls
98-08-12 104.31 105.19 103.00 53,760,000 105.06 18.07
98-08-11 102.88 104.38 102.00 60,976,400 103.44 17.79
98-08-10 105.81 106.31 104.44 46,763,200 104.44 17.96
98-08-07 107.44 107.50 105.06 54,972,400 105.88 18.21
98-08-06 103.75 106.94 103.63 68,308,000 106.88 18.38
98-08-05 104.13 106.25 101.50 120,208,800 104.31 17.94
98-08-04 108.63 109.63 104.19 91,412,000 104.50 17.97
98-08-03 109.13 110.88 107.38 73,566,400 108.44 18.65
98-07-31 112.94 113.52 109.94 53,705,200 109.94 18.91
Date Open High Low Vol Cls adjCls
98-07-30 111.94 113.63 110.75 72,746,400 113.44 19.51
98-07-29 113.25 114.25 110.06 59,738,000 110.69 19.03
98-07-28 116.00 116.88 112.00 78,378,400 112.25 19.30
98-07-27 113.13 116.75 110.69 58,998,000 116.75 20.08
98-07-24 113.75 115.63 112.50 60,366,400 113.81 19.57
98-07-23 116.31 117.50 113.00 51,029,600 113.00 19.43
98-07-22 112.00 117.25 111.88 71,654,400 116.75 20.08
98-07-21 116.88 119.00 112.50 74,605,200 112.81 19.40
98-07-20 118.19 119.50 116.81 45,794,800 117.00 20.12
Date Open High Low Vol Cls adjCls
98-07-17 117.50 119.63 115.94 83,108,400 117.94 20.28
98-07-16 118.06 118.88 116.63 65,125,200 117.38 20.18
98-07-15 116.00 118.00 115.63 48,690,000 117.38 20.18
98-07-14 118.25 118.75 115.50 56,972,400 116.50 20.03
98-07-13 114.13 118.25 113.63 69,223,200 117.56 20.22
98-07-10 111.13 113.25 109.88 45,396,800 113.19 19.46
98-07-09 110.00 112.00 109.75 43,690,000 111.00 19.09
98-07-08 108.13 110.13 106.75 41,553,600 109.88 18.89
98-07-07 107.81 108.56 106.50 32,422,800 107.94 18.56
Date Open High Low Vol Cls adjCls
98-07-06 106.88 108.06 105.38 35,307,600 107.81 18.54
98-07-02 108.81 109.13 107.13 27,321,200 107.25 18.44
98-07-01 109.13 110.13 107.19 53,470,400 109.38 18.81
98-06-30 105.25 108.56 104.63 77,010,000 108.38 18.64
98-06-29 105.50 107.69 105.25 65,906,000 107.44 18.48
98-06-26 102.25 104.63 102.00 55,680,400 104.44 17.96
98-06-25 105.88 106.88 101.38 88,969,600 101.56 17.46
98-06-24 101.69 105.13 99.94 105,724,800 104.94 18.05
98-06-23 95.81 100.88 95.25 124,675,200 100.75 17.33
Date Open High Low Vol Cls adjCls
98-06-22 94.75 95.94 93.69 48,969,600 95.81 16.48
98-06-19 92.88 94.75 92.50 91,226,800 94.69 16.28
98-06-18 90.81 91.75 90.38 39,228,400 91.19 15.68
98-06-17 89.94 92.38 89.75 76,147,600 91.06 15.66
98-06-16 86.31 89.94 85.50 61,138,400 89.88 15.46
98-06-15 84.69 87.31 84.56 42,846,000 85.94 14.78
98-06-12 84.88 86.13 84.00 41,323,600 85.75 14.75
98-06-11 86.44 87.13 85.13 41,271,200 85.31 14.67
98-06-10 86.63 88.38 85.88 33,290,400 86.00 14.79
Date Open High Low Vol Cls adjCls
98-06-09 85.31 87.56 85.25 35,690,400 87.06 14.97
98-06-08 85.63 86.31 85.00 18,886,400 85.69 14.74
98-06-05 85.88 86.50 84.75 34,431,600 86.25 14.83
98-06-04 84.69 86.13 83.63 33,717,600 86.06 14.80
98-06-03 85.88 86.44 84.13 36,010,800 84.31 14.50
98-06-02 84.06 85.94 83.88 38,570,800 85.50 14.70
98-06-01 83.88 84.61 83.13 42,436,800 83.75 14.40
98-05-29 86.38 86.50 84.75 34,091,200 84.81 14.58
98-05-28 85.75 86.38 85.06 30,746,800 86.31 14.84
Date Open High Low Vol Cls adjCls
98-05-27 82.88 86.13 82.88 58,574,400 86.00 14.79
98-05-26 85.31 86.19 83.50 44,473,600 83.63 14.38
98-05-22 86.63 86.75 85.44 36,129,200 85.56 14.71
98-05-21 85.81 87.38 85.50 36,680,000 86.38 14.85
98-05-20 86.13 86.88 85.38 35,698,800 85.75 14.75
98-05-19 85.81 86.94 85.56 52,234,400 86.50 14.87
98-05-18 84.50 86.50 84.50 80,395,600 86.06 14.80
98-05-15 90.13 90.19 88.75 48,150,800 89.44 15.38
98-05-14 85.88 91.00 85.81 94,774,400 88.94 15.29
Date Open High Low Vol Cls adjCls
98-05-13 88.69 88.75 86.50 80,680,400 86.94 14.95
98-05-12 83.25 85.75 83.25 64,147,200 85.69 14.74
98-05-11 86.13 86.19 84.06 51,474,400 84.25 14.49
98-05-08 81.88 86.13 81.88 96,274,800 85.75 14.75
98-05-07 86.19 86.25 83.19 78,022,000 83.38 14.34
98-05-06 87.50 87.50 86.00 48,110,800 86.38 14.85
98-05-05 87.63 89.56 87.00 50,828,000 87.75 15.09
98-05-04 89.19 89.88 87.94 37,899,600 88.06 15.14
98-05-01 90.19 90.50 88.13 35,996,000 89.63 15.41
Date Open High Low Vol Cls adjCls
98-04-30 91.50 91.63 89.69 54,473,600 90.13 15.50
98-04-29 90.06 91.50 89.63 50,061,600 90.50 15.56
98-04-28 92.13 92.25 89.02 56,668,000 89.88 15.46
98-04-27 89.50 90.53 88.50 58,752,000 90.31 15.53
98-04-24 93.50 94.75 91.88 51,436,000 92.13 15.84
98-04-23 97.25 97.38 94.14 64,215,200 94.50 16.25
98-04-22 96.00 99.13 95.63 80,154,000 98.88 17.00
98-04-21 94.69 95.00 93.13 51,938,400 94.88 16.31
98-04-20 92.38 95.00 92.19 45,535,200 94.63 16.27
Date Open High Low Vol Cls adjCls
98-04-17 91.50 92.25 90.31 37,402,800 92.13 15.84
98-04-16 90.38 92.06 90.19 39,695,600 91.69 15.77
98-04-15 89.25 91.38 88.88 40,498,400 91.38 15.71
98-04-14 88.69 89.56 87.50 28,476,800 88.44 15.21
98-04-13 88.81 89.00 86.75 33,156,400 88.63 15.24
98-04-09 87.94 89.63 87.50 33,619,200 89.00 15.30
98-04-08 86.75 89.00 86.63 36,793,200 88.94 15.29
98-04-07 89.31 90.63 86.75 62,630,800 87.25 15.00
98-04-06 92.63 92.63 89.06 74,232,000 89.94 15.47
Date Open High Low Vol Cls adjCls
98-04-03 92.00 93.06 91.50 40,987,600 93.00 15.99
98-04-02 90.69 91.94 89.88 41,414,800 91.31 15.70
98-04-01 89.81 90.63 88.50 36,835,600 90.38 15.54
98-03-31 88.63 89.75 88.50 38,177,200 89.50 15.39
98-03-30 88.06 88.63 87.13 27,463,200 87.94 15.12
98-03-27 89.38 89.38 87.56 38,924,000 87.81 15.10
98-03-26 88.50 89.56 87.50 45,441,200 88.25 15.18
98-03-25 90.50 90.94 87.25 124,244,800 88.81 15.27
98-03-24 84.19 85.06 83.44 32,281,600 84.94 14.61
Date Open High Low Vol Cls adjCls
98-03-23 81.19 84.63 81.06 55,050,000 83.88 14.42
98-03-20 82.13 83.00 80.50 56,310,000 81.81 14.07
98-03-19 81.50 82.31 81.25 30,299,200 82.00 14.10
98-03-18 80.06 81.81 79.88 33,887,600 81.75 14.06
98-03-17 81.69 81.69 79.69 53,842,400 80.38 13.82
98-03-16 82.44 82.75 81.38 27,979,600 82.00 14.10
98-03-13 82.44 83.00 81.56 32,542,400 82.38 14.17
98-03-12 82.50 82.63 80.81 47,962,000 81.88 14.08
98-03-11 82.00 82.00 79.75 39,838,800 80.69 13.88
Date Open High Low Vol Cls adjCls
98-03-10 81.19 81.50 79.94 47,406,400 81.50 14.01
98-03-09 82.50 82.50 79.50 52,256,000 79.59 13.69
98-03-06 80.31 82.75 80.25 51,404,800 82.75 14.23
98-03-05 79.25 81.44 79.25 92,255,600 80.06 13.77
98-03-04 82.44 83.81 81.56 71,513,600 82.31 14.15
98-03-03 82.63 84.56 82.56 50,753,600 84.50 14.53
98-03-02 85.88 85.88 83.06 50,093,600 83.31 14.33
98-02-27 85.56 86.00 84.56 47,532,400 84.75 14.57
98-02-26 85.50 85.69 84.44 61,388,000 85.50 14.70
Date Open High Low Vol Cls adjCls
98-02-25 83.44 85.00 83.06 94,944,400 84.94 14.61
98-02-24 83.38 84.94 81.88 118,302,000 82.13 14.12
98-02-23 80.94 81.69 79.38 120,803,600 81.63 14.04
98-02-20 155.50 155.75 152.88 86,092,000 155.12 13.34
98-02-19 155.50 156.06 154.25 73,773,600 154.88 13.32
98-02-18 154.62 156.00 153.75 76,608,800 154.62 13.29
98-02-17 158.50 158.50 153.88 85,673,600 154.38 13.27
98-02-13 158.62 158.75 157.38 42,203,200 157.50 13.54
98-02-12 158.06 158.94 156.44 76,658,400 158.75 13.65
Date Open High Low Vol Cls adjCls
98-02-11 159.38 160.06 157.06 76,460,000 158.94 13.67
98-02-10 157.25 159.50 156.75 48,099,200 159.25 13.69
98-02-09 158.75 158.88 155.62 54,681,600 157.19 13.52
98-02-06 155.38 158.25 155.12 50,070,400 158.12 13.60
98-02-05 158.12 158.75 154.75 67,014,400 155.44 13.36
98-02-04 155.88 158.00 155.06 61,940,800 156.81 13.48
98-02-03 155.12 156.12 153.81 61,374,400 155.88 13.40
98-02-02 151.75 155.12 150.50 98,397,600 154.88 13.32
98-01-30 148.62 150.00 147.62 50,071,200 149.19 12.83
Date Open High Low Vol Cls adjCls
98-01-29 148.94 150.12 147.50 73,571,200 148.25 12.75
98-01-28 146.25 149.50 145.50 79,387,200 149.00 12.81
98-01-27 142.38 145.88 141.56 97,540,800 145.19 12.48
98-01-26 139.88 141.88 138.45 74,277,600 141.75 12.19
98-01-23 138.75 139.44 136.70 63,312,000 138.25 11.89
98-01-22 135.56 139.88 135.31 159,139,200 138.62 11.92
98-01-21 137.25 138.44 135.62 85,567,200 137.00 11.78
98-01-20 134.12 138.00 134.00 64,956,000 137.81 11.85
98-01-16 132.38 135.38 132.31 72,943,200 135.25 11.63
Date Open High Low Vol Cls adjCls
98-01-15 130.38 133.00 129.88 50,622,400 132.31 11.38
98-01-14 132.12 132.50 129.25 54,774,400 131.12 11.27
98-01-13 129.50 132.25 128.12 66,945,600 132.12 11.36
98-01-12 124.62 130.00 124.38 78,393,600 129.50 11.13
98-01-09 130.06 131.50 125.88 87,534,400 127.00 10.92
98-01-08 128.62 132.12 127.50 77,619,200 130.50 11.22
98-01-07 129.88 131.19 127.50 61,492,800 129.56 11.14
98-01-06 129.75 133.00 129.25 67,834,400 131.12 11.27
98-01-05 131.25 133.62 127.88 80,377,600 130.38 11.21
Date Open High Low Vol Cls adjCls
98-01-02 129.62 131.50 129.50 39,748,000 131.12 11.27
97-12-31 131.00 131.50 129.00 46,147,200 129.25 11.11
97-12-30 126.44 131.00 126.25 77,864,800 130.25 11.20
97-12-29 122.38 126.75 122.12 67,815,200 126.31 10.86
97-12-26 118.88 120.75 118.75 32,388,800 120.75 10.38
97-12-24 123.75 123.88 118.00 88,411,200 118.94 10.23
97-12-23 127.06 128.25 123.00 67,195,200 123.31 10.60
97-12-22 129.12 130.00 125.88 59,063,200 127.00 10.92
97-12-19 128.75 130.19 126.25 138,065,600 128.69 11.06
Date Open High Low Vol Cls adjCls
97-12-18 134.50 134.75 130.38 98,774,400 130.88 11.25
97-12-17 139.88 140.38 135.50 51,472,000 135.62 11.66
97-12-16 135.88 140.38 135.00 65,401,600 139.06 11.96
97-12-15 136.44 137.00 133.00 84,305,600 136.12 11.70
97-12-12 137.75 138.50 136.00 54,308,000 136.75 11.76
97-12-11 140.38 141.00 138.88 70,189,600 139.06 11.96
97-12-10 142.25 143.25 141.00 66,434,400 142.25 12.23
97-12-09 145.00 145.38 143.50 51,782,400 144.31 12.41
97-12-08 143.50 146.62 143.12 49,952,800 146.12 12.56
Date Open High Low Vol Cls adjCls
97-12-05 142.12 144.75 142.12 48,136,000 143.12 12.31
97-12-04 144.75 145.88 142.25 62,630,400 142.56 12.26
97-12-03 141.69 145.06 141.00 57,712,000 144.69 12.44
97-12-02 143.56 144.88 142.00 50,167,200 142.25 12.23
97-12-01 141.94 144.00 141.62 49,006,400 143.81 12.37
97-11-28 141.25 142.25 141.12 17,392,800 141.50 12.17
97-11-26 139.00 141.88 138.25 63,053,600 141.56 12.17
97-11-25 135.88 139.25 135.75 56,463,200 139.00 11.95
97-11-24 137.12 138.12 135.50 39,084,000 135.50 11.65
Date Open High Low Vol Cls adjCls
97-11-21 137.81 138.00 136.38 68,220,800 137.88 11.85
97-11-20 135.25 137.12 134.88 53,680,800 136.88 11.77
97-11-19 133.62 135.12 133.38 31,720,800 135.06 11.61
97-11-18 134.94 135.50 133.75 36,683,200 134.00 11.52
97-11-17 134.50 135.81 133.44 60,094,400 134.88 11.60
97-11-14 131.62 133.88 131.38 46,663,200 133.31 11.46
97-11-13 130.06 131.62 129.19 60,094,400 131.56 11.31
97-11-12 130.12 131.00 129.00 45,784,000 129.19 11.11
97-11-11 130.44 131.44 129.38 37,013,600 130.62 11.23
Date Open High Low Vol Cls adjCls
97-11-10 131.62 132.50 129.75 36,764,800 130.19 11.19
97-11-07 130.06 132.00 129.88 63,628,800 131.56 11.31
97-11-06 133.25 133.50 131.75 40,266,400 132.06 11.35
97-11-05 134.50 134.62 132.50 42,512,800 133.56 11.48
97-11-04 134.00 134.94 133.19 49,134,400 134.25 11.54
97-11-03 131.62 134.25 131.31 67,714,400 134.12 11.53
97-10-31 131.00 131.50 129.62 46,808,800 130.00 11.18
97-10-30 129.50 131.38 128.50 72,097,600 128.62 11.06
97-10-29 133.75 135.06 130.12 85,532,800 130.88 11.25
Date Open High Low Vol Cls adjCls
97-10-28 132.25 135.00 123.50 160,057,600 133.38 11.47
97-10-27 134.88 136.25 128.62 96,795,200 128.88 11.08
97-10-24 136.88 137.25 133.25 70,030,400 135.38 11.64
97-10-23 132.00 137.25 132.00 66,413,600 135.62 11.66
97-10-22 138.38 138.50 135.38 55,775,200 135.69 11.67
97-10-21 136.12 139.23 135.31 115,682,400 138.50 11.91
97-10-20 133.00 135.25 127.50 154,052,800 132.62 11.40
97-10-17 133.12 134.62 130.38 87,720,000 132.25 11.37
97-10-16 136.12 136.62 132.25 47,327,200 133.91 11.51
Date Open High Low Vol Cls adjCls
97-10-15 135.75 136.00 134.88 45,003,200 135.75 11.67
97-10-14 137.12 137.38 135.38 33,361,600 136.69 11.75
97-10-13 137.00 137.88 136.56 19,051,200 136.75 11.76
97-10-10 138.31 138.75 136.25 24,893,600 136.50 11.74
97-10-09 138.50 139.62 138.12 34,672,800 138.94 11.95
97-10-08 136.62 139.06 136.25 71,196,800 139.00 11.95
97-10-07 135.00 137.69 134.62 54,548,800 136.56 11.74
97-10-06 135.88 136.25 134.25 41,776,800 135.12 11.62
97-10-03 134.94 136.25 133.38 60,284,800 134.94 11.60
Date Open High Low Vol Cls adjCls
97-10-02 133.75 134.62 132.75 28,831,200 133.19 11.45
97-10-01 132.50 134.50 131.38 61,466,400 133.88 11.51
97-09-30 134.44 135.75 132.25 43,892,800 132.31 11.38
97-09-29 133.50 134.75 132.88 27,505,600 134.50 11.56
97-09-26 133.62 133.75 131.62 36,652,000 133.38 11.47
97-09-25 132.88 134.12 132.06 39,272,000 132.75 11.41
97-09-24 135.62 136.06 132.12 60,040,000 132.44 11.39
97-09-23 133.56 135.50 133.12 39,946,400 135.50 11.65
97-09-22 135.00 135.88 133.19 43,251,200 133.31 11.46
Date Open High Low Vol Cls adjCls
97-09-19 132.25 135.25 132.00 77,435,200 135.19 11.62
97-09-18 134.25 135.12 131.44 61,077,600 132.25 11.37
97-09-17 136.62 136.75 132.62 61,609,600 133.19 11.45
97-09-16 131.75 137.00 131.00 102,538,400 136.38 11.73
97-09-15 135.62 137.25 130.62 129,003,200 130.69 11.24
97-09-12 136.88 138.38 135.62 48,576,000 137.94 11.86
97-09-11 135.00 137.38 132.88 61,779,200 136.81 11.76
97-09-10 138.88 139.12 135.06 53,294,400 135.12 11.62
97-09-09 139.25 140.25 138.38 39,465,600 139.50 11.99
Date Open High Low Vol Cls adjCls
97-09-08 137.75 139.81 137.75 42,416,000 139.31 11.98
97-09-05 139.06 139.69 136.25 48,398,400 137.31 11.81
97-09-04 136.00 138.50 135.75 44,476,000 138.19 11.88
97-09-03 137.62 138.88 136.19 42,872,800 136.56 11.74
97-09-02 133.12 137.50 133.00 50,112,800 137.19 11.80
97-08-29 132.06 133.88 131.75 37,857,600 132.19 11.37
97-08-28 133.50 133.75 132.00 43,641,600 132.06 11.35
97-08-27 135.25 135.31 133.00 49,371,200 134.56 11.57
97-08-26 136.00 136.88 134.75 34,327,200 135.00 11.61
Date Open High Low Vol Cls adjCls
97-08-25 137.88 139.00 135.62 38,856,800 136.50 11.74
97-08-22 135.25 137.50 134.12 72,161,600 137.25 11.80
97-08-21 141.62 142.38 137.50 64,412,000 137.88 11.85
97-08-20 139.00 140.69 137.00 51,433,600 140.56 12.09
97-08-19 134.75 139.00 134.62 91,013,600 138.81 11.94
97-08-18 133.00 133.88 131.00 69,969,600 133.88 11.51
97-08-15 135.50 136.00 132.75 51,078,400 132.88 11.42
97-08-14 136.00 136.75 134.12 45,900,800 136.25 11.71
97-08-13 138.12 138.25 134.75 66,731,200 136.06 11.70
Date Open High Low Vol Cls adjCls
97-08-12 139.38 139.75 135.81 60,887,200 136.00 11.69
97-08-11 140.00 140.25 136.38 72,696,000 138.25 11.89
97-08-08 142.81 143.12 140.00 66,815,200 140.00 12.04
97-08-07 144.31 144.38 142.00 43,947,200 143.94 12.38
97-08-06 143.31 144.62 142.25 43,410,400 143.44 12.33
97-08-05 142.25 144.38 142.00 59,333,600 143.31 12.32
97-08-04 140.25 142.00 139.44 46,312,800 141.56 12.17
97-08-01 141.38 141.81 139.19 58,912,800 140.62 12.09
97-07-31 142.00 142.12 140.88 42,240,800 141.38 12.16
Date Open High Low Vol Cls adjCls
97-07-30 140.75 142.00 139.62 78,324,000 141.12 12.13
97-07-29 136.75 140.06 136.12 79,061,600 139.94 12.03
97-07-28 139.25 139.38 135.75 56,404,000 137.00 11.78
97-07-25 138.50 142.25 137.25 90,308,800 138.50 11.91
97-07-24 138.38 140.38 135.62 141,855,200 138.00 11.87
97-07-23 145.25 146.88 141.00 95,556,000 141.44 12.16
97-07-22 136.88 144.81 136.75 101,384,000 144.12 12.39
97-07-21 140.88 141.00 133.75 127,223,200 135.94 11.69
97-07-18 145.00 147.38 140.00 158,927,200 140.50 12.08
Date Open High Low Vol Cls adjCls
97-07-17 150.50 150.75 146.50 131,668,000 149.50 12.85
97-07-16 142.38 149.50 140.00 111,217,600 148.44 12.76
97-07-15 138.06 139.25 136.62 75,503,200 138.47 11.91
97-07-14 130.81 136.00 130.50 57,424,000 135.94 11.69
97-07-11 130.25 131.06 128.44 38,094,400 129.75 11.16
97-07-10 130.50 131.25 128.88 43,780,800 129.88 11.17
97-07-09 132.50 132.62 129.50 48,266,400 130.75 11.24
97-07-08 129.38 131.31 128.94 36,007,200 131.25 11.29
97-07-07 130.62 131.75 129.38 39,320,000 129.50 11.13
Date Open High Low Vol Cls adjCls
97-07-03 130.06 130.06 128.50 28,764,000 129.56 11.14
97-07-02 125.62 128.50 124.06 53,237,600 128.38 11.04
97-07-01 126.44 126.88 123.25 59,377,600 124.94 10.74
97-06-30 127.88 128.75 126.19 38,286,400 126.38 10.87
97-06-27 129.12 130.00 127.25 38,198,400 127.50 10.96
97-06-26 130.12 130.81 127.88 37,312,000 128.25 11.03
97-06-25 132.88 133.25 129.81 49,576,000 130.44 11.22
97-06-24 129.50 132.12 128.38 39,319,200 132.06 11.35
97-06-23 129.88 131.50 128.00 35,724,800 128.06 11.01
Date Open High Low Vol Cls adjCls
97-06-20 129.38 131.38 128.50 64,240,000 129.88 11.17
97-06-19 128.38 130.75 128.00 65,519,200 129.31 11.12
97-06-18 133.25 133.50 130.06 55,657,600 130.19 11.19
97-06-17 131.50 134.94 130.88 53,191,200 134.19 11.54
97-06-16 129.62 131.38 128.88 40,612,800 131.38 11.30
97-06-13 126.75 130.06 126.56 50,116,000 129.62 11.15
97-06-12 126.75 128.12 125.38 44,614,400 127.00 10.92
97-06-11 124.81 127.38 123.56 49,056,800 127.00 10.92
97-06-10 125.12 127.06 123.75 53,135,200 124.81 10.73
Date Open High Low Vol Cls adjCls
97-06-09 124.88 126.12 122.50 48,200,000 125.12 10.76
97-06-06 121.38 124.31 121.00 35,964,000 124.06 10.67
97-06-05 120.27 121.50 119.50 35,892,000 120.56 10.37
97-06-04 120.62 122.25 118.25 54,639,200 119.19 10.25
97-06-03 123.38 123.50 120.62 41,995,200 120.75 10.38
97-06-02 125.00 125.50 123.12 38,939,200 124.38 10.69
97-05-30 117.50 125.62 117.50 83,337,600 124.00 10.66
97-05-29 127.25 129.06 125.00 51,111,200 125.88 10.82
97-05-28 127.25 127.25 124.88 52,241,600 125.88 10.82
Date Open High Low Vol Cls adjCls
97-05-27 122.75 127.38 122.38 69,036,000 126.62 10.89
97-05-23 121.38 123.00 120.88 28,904,800 122.88 10.56
97-05-22 121.00 121.62 119.75 33,655,200 120.62 10.37
97-05-21 120.62 122.94 119.75 76,620,000 120.38 10.35
97-05-20 115.88 119.25 115.25 64,876,800 119.12 10.24
97-05-19 116.12 117.12 115.12 45,632,000 115.12 9.90
97-05-16 116.38 117.00 114.88 59,913,600 115.44 9.93
97-05-15 116.00 117.88 115.88 41,861,600 117.12 10.07
97-05-14 118.38 118.62 115.62 60,744,800 115.88 9.96
Date Open High Low Vol Cls adjCls
97-05-13 118.38 119.25 116.88 49,813,600 117.75 10.12
97-05-12 117.50 118.50 117.00 42,976,000 118.12 10.16
97-05-09 118.00 118.50 115.75 58,392,000 116.75 10.04
97-05-08 115.25 118.12 115.12 53,834,400 116.38 10.01
97-05-07 116.38 119.00 115.12 70,532,800 115.50 9.93
97-05-06 119.38 119.75 116.38 74,770,400 117.31 10.09
97-05-05 119.62 120.75 115.50 111,063,200 120.19 10.33
97-05-02 122.00 123.50 118.94 96,192,000 120.75 10.38
97-05-01 122.00 123.25 119.25 72,325,600 121.00 10.40
Date Open High Low Vol Cls adjCls
97-04-30 118.62 122.62 118.38 90,204,000 121.50 10.45
97-04-29 117.38 119.12 116.50 73,953,600 119.00 10.23
97-04-28 113.75 115.06 111.62 67,224,000 114.88 9.88
97-04-25 113.50 115.38 113.25 58,566,400 113.62 9.77
97-04-24 116.62 117.88 112.75 118,163,200 114.12 9.81
97-04-23 110.62 115.75 110.38 102,814,400 115.12 9.90
97-04-22 107.62 110.81 107.50 82,300,000 110.62 9.51
97-04-21 107.00 111.88 106.12 155,695,200 107.62 9.25
97-04-18 104.00 107.62 103.00 231,764,000 107.62 9.25
Date Open High Low Vol Cls adjCls
97-04-17 98.50 100.00 97.50 71,720,800 98.12 8.44
97-04-16 96.62 98.50 96.25 42,710,400 98.25 8.45
97-04-15 97.88 99.00 95.88 84,440,000 97.12 8.35
97-04-14 94.75 97.38 93.38 59,107,200 97.38 8.37
97-04-11 95.50 97.25 94.94 60,033,600 95.00 8.17
97-04-10 97.75 97.75 95.50 67,913,600 96.75 8.32
97-04-09 99.12 99.25 97.75 73,762,400 98.00 8.43
97-04-08 96.62 98.25 95.50 53,339,200 98.25 8.45
97-04-07 95.62 97.62 95.00 76,511,200 95.88 8.24
Date Open High Low Vol Cls adjCls
97-04-04 93.75 96.75 93.75 94,964,000 94.19 8.10
97-04-03 91.00 95.38 90.62 92,252,800 95.12 8.18
97-04-02 92.88 93.62 91.00 63,331,200 92.00 7.91
97-04-01 90.12 93.75 89.75 86,680,800 93.25 8.02
97-03-31 93.12 94.50 91.25 93,825,600 91.69 7.88
97-03-27 95.12 96.12 91.00 93,919,200 93.75 8.06
97-03-26 90.75 94.62 90.62 81,270,400 94.25 8.10
97-03-25 90.62 91.38 88.88 89,701,600 90.31 7.77
97-03-24 93.12 93.50 87.62 186,269,600 90.12 7.75
Date Open High Low Vol Cls adjCls
97-03-21 96.50 97.12 92.88 85,829,600 94.00 8.08
97-03-20 96.62 97.75 95.38 81,410,400 96.00 8.25
97-03-19 97.75 98.25 94.94 111,560,000 96.75 8.32
97-03-18 100.62 100.81 98.88 59,012,000 99.62 8.57
97-03-17 98.50 100.75 98.00 83,958,400 100.50 8.64
97-03-14 99.75 100.25 98.88 61,327,200 99.00 8.51
97-03-13 98.25 100.12 98.00 45,505,600 99.62 8.57
97-03-12 97.75 99.50 97.75 43,234,400 98.75 8.49
97-03-11 99.62 100.56 98.38 47,577,600 98.38 8.46
Date Open High Low Vol Cls adjCls
97-03-10 97.12 100.12 95.94 45,997,600 100.00 8.60
97-03-07 98.38 99.50 96.50 46,032,000 96.75 8.32
97-03-06 100.75 100.88 97.73 57,018,400 97.75 8.40
97-03-05 99.50 101.00 99.25 46,393,600 100.88 8.67
97-03-04 99.25 100.12 98.62 63,920,800 99.12 8.52
97-03-03 97.00 100.12 96.62 53,874,400 99.50 8.56
97-02-28 96.12 98.38 95.44 78,412,000 97.50 8.38
97-02-27 100.25 100.25 96.00 56,628,800 96.12 8.26
97-02-26 99.50 100.38 98.38 48,849,600 100.25 8.62
Date Open High Low Vol Cls adjCls
97-02-25 100.00 101.02 98.88 63,941,600 99.50 8.56
97-02-24 94.25 100.25 94.00 68,599,200 100.12 8.61
97-02-21 94.88 95.38 94.00 61,131,200 95.00 8.17
97-02-20 96.88 97.50 95.12 75,395,200 95.25 8.19
97-02-19 97.38 98.12 96.50 56,383,200 97.50 8.38
97-02-18 97.62 97.88 96.25 52,545,600 97.38 8.37
97-02-14 99.38 100.50 97.62 57,395,200 97.88 8.42
97-02-13 100.50 101.12 99.38 58,292,000 100.00 8.60
97-02-12 98.38 100.00 97.50 72,001,600 99.88 8.59
Date Open High Low Vol Cls adjCls
97-02-11 98.25 98.62 95.12 88,834,400 98.50 8.47
97-02-10 100.75 101.50 97.62 66,804,800 97.75 8.40
97-02-07 98.38 100.50 97.50 62,448,000 100.38 8.63
97-02-06 98.25 98.38 96.00 102,122,400 97.12 8.35
97-02-05 103.12 103.50 96.88 110,099,200 98.38 8.46
97-02-04 102.38 103.25 100.50 56,464,000 103.12 8.87
97-02-03 102.62 103.39 101.12 60,804,800 102.38 8.80
97-01-31 101.88 103.25 100.88 86,516,000 102.00 8.77
97-01-30 98.25 101.25 98.00 79,937,600 101.12 8.69
Date Open High Low Vol Cls adjCls
97-01-29 96.75 97.38 95.75 48,933,600 97.25 8.36
97-01-28 98.38 98.75 94.75 64,656,800 95.62 8.22
97-01-27 96.50 97.39 95.50 53,263,200 96.12 8.26
97-01-24 95.12 97.75 94.38 89,817,600 95.94 8.25
97-01-23 98.12 99.75 94.50 105,048,000 94.75 8.15
97-01-22 95.12 98.50 94.62 129,236,800 97.38 8.37
97-01-21 90.62 95.06 89.62 114,592,000 95.00 8.17
97-01-20 87.00 92.88 86.62 146,220,800 90.75 7.80
97-01-17 85.62 87.75 85.50 65,368,800 87.12 7.49
Date Open High Low Vol Cls adjCls
97-01-16 85.00 87.12 85.00 58,688,000 86.00 7.39
97-01-15 85.62 86.25 84.38 53,058,400 84.62 7.28
97-01-14 84.25 86.62 84.25 63,728,000 85.38 7.34
97-01-13 85.12 85.50 83.50 50,361,600 83.75 7.20
97-01-10 82.00 84.38 81.62 66,556,800 84.25 7.24
97-01-09 83.75 83.75 82.25 47,763,200 82.38 7.08
97-01-08 85.00 85.23 83.12 50,593,600 83.38 7.17
97-01-07 84.50 85.12 83.38 36,880,800 85.00 7.31
97-01-06 84.62 85.25 83.12 55,948,000 84.38 7.25
Date Open High Low Vol Cls adjCls
97-01-03 82.25 84.75 82.00 44,131,200 84.62 7.28
97-01-02 83.12 83.12 80.75 54,480,800 81.62 7.02
96-12-31 84.00 84.25 82.50 34,367,200 82.62 7.10
96-12-30 85.38 85.62 83.50 27,279,200 83.50 7.18
96-12-27 85.50 85.75 84.02 19,079,200 84.25 7.24
96-12-26 85.25 86.12 85.12 27,905,600 85.50 7.35
96-12-24 84.12 85.12 83.12 16,246,400 84.88 7.30
96-12-23 84.12 84.75 82.88 36,892,800 83.75 7.20
96-12-20 85.50 85.62 83.38 90,414,400 83.62 7.19
Date Open High Low Vol Cls adjCls
96-12-19 84.00 85.12 83.00 94,609,600 84.88 7.30
96-12-18 81.38 82.75 80.00 61,796,800 82.62 7.10
96-12-17 76.62 80.12 76.38 68,944,800 79.88 6.87
96-12-16 80.25 80.75 76.50 64,883,200 76.75 6.60
96-12-13 81.12 82.00 79.23 74,532,000 80.00 6.88
96-12-12 85.00 85.25 81.00 78,272,800 81.00 6.96
96-12-11 81.00 83.62 80.12 113,558,400 83.38 7.17
96-12-10 84.38 84.56 81.75 125,725,600 81.88 7.04
96-12-09 78.38 81.88 78.00 94,718,400 81.75 7.03
Date Open High Low Vol Cls adjCls
96-12-06 149.00 154.50 148.27 110,238,400 152.88 6.57
96-12-05 153.38 155.38 151.88 74,950,400 153.00 6.58
96-12-04 155.12 155.25 152.12 102,542,400 153.25 6.59
96-12-03 158.38 159.50 154.62 77,563,200 154.69 6.65
96-12-02 157.50 157.75 155.25 64,502,400 157.75 6.78
96-11-29 155.50 157.12 155.50 17,152,000 156.88 6.74
96-11-27 154.12 155.75 153.75 44,446,400 155.50 6.69
96-11-26 154.00 155.38 152.38 108,238,400 153.75 6.61
96-11-25 151.12 153.62 150.50 75,129,600 153.50 6.60
Date Open High Low Vol Cls adjCls
96-11-22 150.75 152.50 149.38 94,424,000 150.50 6.47
96-11-21 154.50 154.62 150.00 130,718,400 150.38 6.46
96-11-20 156.00 158.00 153.25 123,857,600 153.25 6.59
96-11-19 150.50 155.88 150.25 104,739,200 155.88 6.70
96-11-18 149.38 151.75 148.62 98,585,600 150.38 6.46
96-11-15 150.75 150.88 147.38 104,041,600 149.00 6.41
96-11-14 145.25 149.62 145.25 114,969,600 149.62 6.43
96-11-13 143.62 145.75 143.12 90,409,600 145.00 6.23
96-11-12 144.00 145.88 141.50 81,156,800 141.75 6.09
Date Open High Low Vol Cls adjCls
96-11-11 143.38 144.75 143.00 38,593,600 143.62 6.17
96-11-08 143.38 143.50 141.50 67,369,600 143.50 6.17
96-11-07 144.75 146.12 143.12 76,742,400 143.50 6.17
96-11-06 141.38 144.50 141.00 71,438,400 144.50 6.21
96-11-05 138.50 141.50 138.31 86,417,600 141.50 6.08
96-11-04 137.25 138.38 136.75 36,006,400 138.00 5.93
96-11-01 137.25 138.75 136.50 56,531,200 137.38 5.91
96-10-31 136.38 137.38 136.12 37,028,800 137.25 5.90
96-10-30 135.38 137.00 134.88 60,526,400 136.25 5.86
Date Open High Low Vol Cls adjCls
96-10-29 136.88 137.38 134.88 66,756,800 135.38 5.82
96-10-28 136.69 137.62 136.25 51,240,000 136.62 5.87
96-10-25 136.62 137.88 136.12 53,084,800 136.44 5.87
96-10-24 134.88 137.38 133.88 81,417,600 136.62 5.87
96-10-23 132.62 134.75 131.75 67,443,200 134.50 5.78
96-10-22 133.12 133.38 131.25 113,806,400 132.50 5.70
96-10-21 134.75 136.00 133.50 71,401,600 134.00 5.76
96-10-18 134.00 135.00 133.56 69,646,400 134.75 5.79
96-10-17 138.25 139.00 135.50 49,097,600 135.50 5.83
Date Open High Low Vol Cls adjCls
96-10-16 138.75 138.94 137.00 36,427,200 138.00 5.93
96-10-15 138.75 139.12 137.38 61,206,400 138.88 5.97
96-10-14 137.38 138.12 136.38 36,091,200 136.62 5.87
96-10-11 134.62 137.25 134.25 36,523,200 137.12 5.90
96-10-10 133.75 136.12 133.38 51,739,200 133.75 5.75
96-10-09 136.00 136.12 133.25 64,955,200 134.50 5.78
96-10-08 137.75 137.75 135.00 48,465,600 135.38 5.82
96-10-07 136.38 138.12 135.88 42,432,000 137.50 5.91
96-10-04 134.62 136.62 134.25 45,166,400 136.38 5.86
Date Open High Low Vol Cls adjCls
96-10-03 134.75 135.12 133.62 58,294,400 134.00 5.76
96-10-02 132.88 135.75 132.38 68,760,000 134.75 5.79
96-10-01 131.75 133.88 130.88 69,124,800 132.12 5.68
96-09-30 133.50 134.88 131.75 89,574,400 131.88 5.67
96-09-27 132.50 135.25 131.25 98,372,800 134.38 5.78
96-09-26 135.75 136.12 131.75 92,604,800 132.00 5.67
96-09-25 137.50 137.88 135.38 44,067,200 135.62 5.83
96-09-24 137.50 138.38 136.12 72,520,000 136.88 5.88
96-09-23 137.62 138.12 136.25 46,385,600 137.75 5.92
Date Open High Low Vol Cls adjCls
96-09-20 137.00 138.62 135.88 104,849,600 138.12 5.94
96-09-19 136.50 138.25 135.75 75,912,000 137.75 5.92
96-09-18 134.00 137.88 133.25 86,049,600 136.50 5.87
96-09-17 132.88 134.62 132.25 75,624,000 133.88 5.76
96-09-16 131.12 133.12 131.00 62,409,600 131.50 5.65
96-09-13 129.62 131.38 128.88 80,137,600 131.00 5.63
96-09-12 125.50 129.50 125.19 95,944,000 128.62 5.53
96-09-11 123.94 125.50 123.62 36,387,200 125.12 5.38
96-09-10 124.75 125.12 123.62 38,904,000 124.38 5.35
Date Open High Low Vol Cls adjCls
96-09-09 122.50 125.00 122.25 41,747,200 124.88 5.37
96-09-06 122.00 122.75 121.62 41,921,600 122.50 5.27
96-09-05 122.75 122.75 121.50 40,372,800 121.50 5.22
96-09-04 123.38 123.62 122.94 27,126,400 123.38 5.30
96-09-03 122.00 123.38 120.62 48,524,800 123.38 5.30
96-08-30 124.25 124.25 122.50 28,088,000 122.50 5.27
96-08-29 125.25 125.25 123.62 34,182,400 124.12 5.34
96-08-28 125.00 125.75 124.88 32,070,400 125.62 5.40
96-08-27 123.12 124.75 123.00 28,038,400 124.75 5.36
Date Open High Low Vol Cls adjCls
96-08-26 123.38 123.75 122.75 31,944,000 122.88 5.28
96-08-23 124.88 125.00 123.25 44,006,400 123.25 5.30
96-08-22 124.12 125.12 123.50 50,236,800 125.00 5.37
96-08-21 122.50 123.50 121.75 49,345,600 123.50 5.31
96-08-20 123.75 124.12 123.25 25,678,400 123.38 5.30
96-08-19 123.88 124.12 122.25 43,131,200 123.50 5.31
96-08-16 125.12 125.25 123.75 47,598,400 124.25 5.34
96-08-15 124.75 125.75 124.38 35,556,800 125.12 5.38
96-08-14 123.88 125.12 123.75 52,032,000 124.88 5.37
Date Open High Low Vol Cls adjCls
96-08-13 125.00 125.88 123.38 72,508,800 123.50 5.31
96-08-12 124.25 126.12 124.00 66,187,200 125.25 5.38
96-08-09 124.75 125.50 123.88 44,313,600 124.50 5.35
96-08-08 124.12 125.88 123.75 54,379,200 125.25 5.38
96-08-07 124.38 125.12 122.88 76,790,400 124.75 5.36
96-08-06 121.62 124.12 120.88 67,388,800 124.00 5.33
96-08-05 123.50 123.75 121.25 55,072,000 121.75 5.23
96-08-02 122.12 123.88 120.62 109,289,600 123.38 5.30
96-08-01 117.88 120.88 117.38 96,025,600 120.62 5.19
Date Open High Low Vol Cls adjCls
96-07-31 119.00 119.62 117.62 56,320,000 117.88 5.07
96-07-30 117.88 118.75 116.12 66,976,000 118.62 5.10
96-07-29 119.25 119.88 116.75 56,748,800 116.88 5.02
96-07-26 119.50 119.50 118.25 59,304,000 119.12 5.12
96-07-25 116.00 118.75 115.12 100,920,000 118.50 5.09
96-07-24 109.50 115.75 109.50 192,225,600 114.75 4.93
96-07-23 120.00 120.00 110.25 257,678,400 112.12 4.82
96-07-22 121.02 121.50 117.88 144,475,200 119.75 5.15
96-07-19 117.75 121.62 117.75 99,208,000 120.98 5.20
Date Open High Low Vol Cls adjCls
96-07-18 117.25 120.00 115.88 98,537,600 119.88 5.15
96-07-17 117.75 118.12 115.62 126,208,000 117.12 5.04
96-07-16 110.25 115.62 107.50 182,100,800 115.38 4.96
96-07-15 112.38 113.75 109.88 111,832,000 110.62 4.76
96-07-12 115.19 115.19 110.48 139,478,400 112.38 4.83
96-07-11 118.25 118.38 113.75 140,915,200 114.50 4.92
96-07-10 120.00 120.00 118.12 77,980,800 119.50 5.14
96-07-09 120.88 121.38 120.00 35,571,200 120.00 5.16
96-07-08 118.50 120.75 118.12 64,432,000 120.31 5.17
Date Open High Low Vol Cls adjCls
96-07-05 120.12 120.12 118.38 35,331,200 118.38 5.09
96-07-03 121.62 122.88 120.62 44,243,200 121.12 5.21
96-07-02 122.38 122.62 121.25 38,548,800 121.62 5.23
96-07-01 120.25 122.50 120.12 47,862,400 122.31 5.26
96-06-28 120.50 121.00 119.12 52,000,000 120.12 5.16
96-06-27 120.50 121.00 119.00 77,582,400 119.94 5.16
96-06-26 121.88 122.00 119.00 71,457,600 120.50 5.18
96-06-25 124.25 124.25 121.38 41,145,600 122.00 5.24
96-06-24 124.00 125.12 123.00 48,102,400 124.12 5.34
Date Open High Low Vol Cls adjCls
96-06-21 122.38 124.12 121.50 56,806,400 123.88 5.33
96-06-20 122.00 122.48 119.00 102,228,800 121.75 5.23
96-06-19 122.50 123.12 121.38 73,409,600 121.75 5.23
96-06-18 124.50 124.50 122.00 74,585,600 122.38 5.26
96-06-17 123.12 125.00 122.38 57,499,200 124.62 5.36
96-06-14 124.75 125.00 122.88 55,944,000 123.00 5.29
96-06-13 125.12 125.88 123.75 62,577,600 124.62 5.36
96-06-12 122.88 125.38 122.75 88,844,800 125.00 5.37
96-06-11 120.75 123.25 120.62 65,259,200 122.12 5.25
Date Open High Low Vol Cls adjCls
96-06-10 121.00 121.25 119.98 45,819,200 120.62 5.19
96-06-07 117.62 121.25 117.62 70,198,400 121.25 5.21
96-06-06 121.75 123.00 119.75 88,136,000 119.81 5.15
96-06-05 118.00 121.25 117.88 50,968,000 120.88 5.20
96-06-04 118.62 118.88 116.25 65,852,800 117.88 5.07
96-06-03 118.75 119.50 118.12 31,684,800 118.38 5.09
96-05-31 118.56 119.38 118.00 40,259,200 118.75 5.11
96-05-30 117.25 118.25 116.62 33,824,000 118.25 5.08
96-05-29 117.38 118.25 116.62 33,569,600 117.12 5.04
Date Open High Low Vol Cls adjCls
96-05-28 118.75 119.14 117.12 43,376,000 117.25 5.04
96-05-24 118.50 119.00 118.25 26,443,200 118.50 5.09
96-05-23 116.88 119.12 116.88 51,976,000 118.50 5.09
96-05-22 115.00 117.25 114.62 45,646,400 116.88 5.02
96-05-21 116.75 116.88 115.12 42,113,600 115.12 4.95
96-05-20 117.38 117.88 116.62 38,457,600 116.75 5.02
96-05-17 117.88 118.00 116.38 35,392,000 117.00 5.03
96-05-16 116.00 117.38 115.62 67,092,800 117.12 5.04
96-05-15 119.00 119.75 117.38 56,323,200 117.62 5.06
Date Open High Low Vol Cls adjCls
96-05-14 119.25 120.00 118.23 76,832,000 119.00 5.12
96-05-13 115.00 118.88 115.00 95,606,400 118.62 5.10
96-05-10 114.38 115.14 114.12 43,913,600 114.88 4.94
96-05-09 114.25 115.12 113.25 47,776,000 113.50 4.88
96-05-08 112.88 114.38 110.75 77,851,200 114.25 4.91
96-05-07 111.62 113.50 111.62 47,366,400 113.12 4.86
96-05-06 111.00 112.38 109.62 75,852,800 111.75 4.80
96-05-03 112.50 114.50 110.12 75,300,800 110.88 4.77
96-05-02 115.12 115.25 111.12 87,340,800 111.62 4.80
Date Open High Low Vol Cls adjCls
96-05-01 112.88 115.25 112.62 65,014,400 115.12 4.95
96-04-30 112.62 113.25 111.88 28,441,600 113.25 4.87
96-04-29 113.38 113.50 112.00 34,267,200 112.62 4.84
96-04-26 112.75 113.88 112.38 54,296,000 113.50 4.88
96-04-25 111.50 113.75 110.25 63,896,000 112.75 4.85
96-04-24 113.00 113.12 111.25 69,251,200 111.50 4.79
96-04-23 112.75 113.25 111.38 57,139,200 112.62 4.84
96-04-22 110.50 113.38 110.25 92,758,400 112.75 4.85
96-04-19 111.62 112.12 109.50 169,492,800 109.75 4.72
Date Open High Low Vol Cls adjCls
96-04-18 106.00 109.25 105.50 133,958,400 109.00 4.69
96-04-17 105.25 106.00 104.31 62,630,400 105.94 4.55
96-04-16 104.25 105.50 104.00 80,116,800 105.25 4.52
96-04-15 101.00 103.62 101.00 50,102,400 103.52 4.45
96-04-12 101.12 101.62 100.50 33,737,600 101.12 4.35
96-04-11 101.50 102.38 99.62 62,465,600 101.12 4.35
96-04-10 101.50 103.00 101.25 51,910,400 101.62 4.37
96-04-09 104.00 104.00 101.50 66,942,400 101.62 4.37
96-04-08 102.50 103.88 101.88 73,753,600 103.75 4.46
Date Open High Low Vol Cls adjCls
96-04-04 104.62 104.88 103.50 28,961,600 104.38 4.49
96-04-03 104.12 105.12 103.38 46,072,000 104.50 4.49
96-04-02 102.75 105.00 102.62 54,396,800 104.62 4.50
96-04-01 103.14 103.50 102.12 31,692,800 102.75 4.42
96-03-29 102.38 104.12 102.12 53,508,800 103.12 4.43
96-03-28 101.88 103.50 101.12 54,955,200 102.25 4.40
96-03-27 103.25 104.00 101.12 52,729,600 102.50 4.41
96-03-26 99.38 102.88 98.75 79,899,200 102.75 4.42
96-03-25 101.50 102.38 98.81 63,379,200 99.88 4.29
Date Open High Low Vol Cls adjCls
96-03-22 101.12 101.44 99.75 48,046,400 101.12 4.35
96-03-21 104.25 104.38 100.50 66,313,600 100.75 4.33
96-03-20 106.25 106.62 103.73 92,944,000 104.62 4.50
96-03-19 106.38 107.06 104.75 92,491,200 106.88 4.59
96-03-18 102.38 105.88 102.38 119,472,000 105.25 4.52
96-03-15 100.00 103.12 99.62 121,721,600 102.38 4.40
96-03-14 101.12 101.88 99.62 60,640,000 99.62 4.28
96-03-13 98.23 101.00 97.75 156,710,400 100.88 4.34
96-03-12 96.25 96.62 94.75 76,888,000 95.75 4.12
Date Open High Low Vol Cls adjCls
96-03-11 95.12 96.62 95.12 74,592,000 96.50 4.15
96-03-08 95.50 97.50 94.75 108,524,800 95.12 4.09
96-03-07 97.12 97.62 96.62 44,291,200 97.31 4.18
96-03-06 98.25 98.88 97.00 44,256,000 97.00 4.17
96-03-05 96.00 98.27 95.75 57,369,600 98.12 4.22
96-03-04 96.00 97.38 95.50 72,564,800 96.25 4.14
96-03-01 98.38 98.62 94.62 157,652,800 95.50 4.11
96-02-29 99.00 100.12 98.56 61,723,200 98.69 4.24
96-02-28 100.75 102.00 99.88 60,051,200 100.12 4.30
Date Open High Low Vol Cls adjCls
96-02-27 100.75 100.81 99.73 60,958,400 100.12 4.30
96-02-26 103.00 103.25 100.50 63,696,000 100.62 4.33
96-02-23 102.62 103.62 101.88 102,640,000 103.50 4.45
96-02-22 100.00 102.62 100.00 106,500,800 102.50 4.41
96-02-21 97.75 100.12 97.50 80,046,400 99.88 4.29
96-02-20 97.25 98.50 96.88 64,182,400 97.75 4.20
96-02-16 98.75 99.25 97.88 62,206,400 97.88 4.21
96-02-15 98.50 99.12 97.75 52,195,200 98.50 4.23
96-02-14 100.12 100.12 98.38 80,212,800 98.75 4.25
Date Open High Low Vol Cls adjCls
96-02-13 97.75 100.25 97.50 114,513,600 99.62 4.28
96-02-12 99.75 101.12 99.12 87,779,200 99.50 4.28
96-02-09 98.75 100.25 98.50 122,832,000 100.12 4.30
96-02-08 96.62 99.50 95.50 103,924,800 98.88 4.25
96-02-07 96.00 97.12 95.48 65,555,200 96.88 4.16
96-02-06 96.50 97.50 95.62 98,158,400 96.50 4.15
96-02-05 92.75 97.25 92.75 126,480,000 97.12 4.18
96-02-02 94.00 94.12 92.12 44,686,400 93.00 4.00
96-02-01 92.25 94.25 92.00 78,587,200 94.12 4.05
Date Open High Low Vol Cls adjCls
96-01-31 90.75 92.62 90.12 68,774,400 92.50 3.98
96-01-30 90.88 91.38 90.62 45,120,000 90.81 3.90
96-01-29 90.75 91.25 89.36 39,587,200 90.38 3.89
96-01-26 89.12 90.88 89.00 50,881,600 90.50 3.89
96-01-25 91.38 91.62 89.00 59,881,600 89.38 3.84
96-01-24 89.88 92.50 89.50 92,217,600 91.25 3.92
96-01-23 91.38 91.75 89.25 66,473,600 89.50 3.85
96-01-22 91.62 92.75 90.88 82,643,200 92.00 3.96
96-01-19 90.25 93.25 89.62 227,440,000 91.88 3.95
Date Open High Low Vol Cls adjCls
96-01-18 85.50 88.88 85.00 121,331,200 87.62 3.77
96-01-17 84.75 87.50 84.62 143,078,400 84.88 3.65
96-01-16 83.62 86.48 83.25 122,006,400 86.38 3.71
96-01-15 85.88 85.88 81.88 84,572,800 82.50 3.55
96-01-12 86.50 86.88 83.88 80,544,000 85.75 3.69
96-01-11 83.50 86.88 83.12 116,617,600 86.62 3.72
96-01-10 80.50 83.25 80.48 181,571,200 82.38 3.54
96-01-09 86.00 86.00 79.88 177,424,000 80.19 3.45
96-01-08 86.50 87.62 86.12 11,377,600 86.25 3.71
Date Open High Low Vol Cls adjCls
96-01-05 86.25 87.62 86.12 62,083,200 86.38 3.71
96-01-04 87.25 87.50 84.88 102,353,600 87.38 3.76
96-01-03 89.12 90.12 86.75 62,857,600 86.88 3.73
96-01-02 87.88 89.75 87.38 57,779,200 89.75 3.86
95-12-29 87.25 88.75 86.25 52,342,400 87.75 3.77
95-12-28 88.25 88.50 87.25 49,777,600 87.38 3.76
95-12-27 90.38 90.62 88.38 40,539,200 88.88 3.82
95-12-26 90.25 91.25 89.88 34,707,200 90.25 3.88
95-12-22 90.12 90.88 89.12 36,057,600 90.50 3.89
Date Open High Low Vol Cls adjCls
95-12-21 87.75 90.00 87.38 60,593,600 90.00 3.87
95-12-20 91.12 91.38 87.00 84,980,800 87.12 3.75
95-12-19 87.38 91.02 87.38 84,340,800 90.88 3.91
95-12-18 88.38 89.00 85.38 99,460,800 87.00 3.74
95-12-15 89.12 89.75 87.25 115,470,400 88.38 3.80
95-12-14 92.25 93.50 88.62 92,822,400 88.75 3.82
95-12-13 91.12 92.12 90.50 39,577,600 91.75 3.94
95-12-12 93.00 93.12 91.12 44,739,200 91.38 3.93
95-12-11 94.50 94.75 93.00 61,924,800 93.12 4.00
Date Open High Low Vol Cls adjCls
95-12-08 92.62 94.62 92.23 147,041,600 94.50 4.06
95-12-07 91.12 92.00 88.86 132,876,800 90.50 3.89
95-12-06 86.12 91.00 86.00 145,272,000 90.62 3.90
95-12-05 87.88 88.12 85.12 104,528,000 86.00 3.70
95-12-04 86.12 89.62 85.25 130,436,800 87.88 3.78
95-12-01 87.12 87.88 85.88 96,124,800 86.25 3.71
95-11-30 89.50 89.75 86.88 93,512,000 87.12 3.75
95-11-29 91.88 92.50 89.25 91,067,200 89.75 3.86
95-11-28 87.00 91.50 86.50 86,537,600 91.50 3.93
Date Open High Low Vol Cls adjCls
95-11-27 88.62 89.50 87.14 79,100,800 87.25 3.75
95-11-24 87.62 88.25 87.38 15,014,400 88.00 3.78
95-11-22 88.38 89.50 87.25 65,428,800 87.38 3.76
95-11-21 85.88 88.75 84.25 130,163,200 88.00 3.78
95-11-20 88.38 89.38 85.75 115,296,000 86.00 3.70
95-11-17 90.00 90.62 87.38 143,803,200 87.38 3.76
95-11-16 90.50 91.84 89.62 195,126,400 89.88 3.86
95-11-15 94.38 94.62 91.88 108,686,400 94.00 4.04
95-11-14 95.88 96.00 93.88 75,657,600 94.00 4.04
Date Open High Low Vol Cls adjCls
95-11-13 96.62 97.25 96.06 59,003,200 96.31 4.14
95-11-10 98.50 99.00 96.61 60,819,200 96.88 4.16
95-11-09 96.50 99.02 96.00 99,814,400 99.00 4.26
95-11-08 93.88 95.50 93.38 71,280,000 95.25 4.09
95-11-07 96.50 97.38 92.88 115,921,600 93.00 4.00
95-11-06 97.00 98.88 96.88 87,729,600 97.38 4.19
95-11-03 100.00 100.12 98.75 40,635,200 99.50 4.28
95-11-02 98.62 100.38 98.25 63,504,000 100.00 4.30
95-11-01 100.12 101.00 98.25 72,819,200 98.38 4.23
Date Open High Low Vol Cls adjCls
95-10-31 103.00 103.38 99.75 91,958,400 100.00 4.30
95-10-30 99.25 103.38 98.50 125,464,000 102.75 4.42
95-10-27 97.50 100.14 97.38 130,683,200 100.00 4.30
95-10-26 95.75 98.12 95.38 82,841,600 98.00 4.21
95-10-25 97.62 97.75 95.88 60,211,200 95.88 4.12
95-10-24 96.38 98.12 96.38 68,681,600 97.50 4.19
95-10-23 95.00 97.12 94.50 93,473,600 96.38 4.14
95-10-20 96.50 96.88 94.88 79,984,000 95.50 4.11
95-10-19 95.25 97.00 94.75 95,840,000 96.75 4.16
Date Open High Low Vol Cls adjCls
95-10-18 98.25 98.62 94.88 294,329,600 95.62 4.11
95-10-17 87.25 91.50 86.75 123,140,800 91.12 3.92
95-10-16 85.75 87.38 85.50 61,067,200 86.75 3.73
95-10-13 88.50 88.75 86.00 68,644,800 86.25 3.71
95-10-12 87.00 88.12 86.62 78,700,800 87.62 3.77
95-10-11 85.88 87.38 85.00 107,009,600 86.62 3.72
95-10-10 81.25 84.12 80.38 157,644,800 83.75 3.60
95-10-09 84.88 85.75 82.75 108,614,400 83.12 3.57
95-10-06 87.50 89.00 85.50 76,616,000 85.88 3.69
Date Open High Low Vol Cls adjCls
95-10-05 86.00 87.50 85.00 101,289,600 87.50 3.76
95-10-04 88.12 88.12 85.50 73,473,600 86.12 3.70
95-10-03 88.12 89.25 87.25 80,736,000 88.88 3.82
95-10-02 90.50 90.88 88.12 67,731,200 88.25 3.79
95-09-29 91.62 92.75 90.06 95,158,400 90.50 3.89
95-09-28 89.00 91.50 88.88 105,510,400 91.50 3.93
95-09-27 88.00 88.75 83.38 140,756,800 88.62 3.81
95-09-26 90.38 91.88 88.12 76,548,800 88.25 3.79
95-09-25 90.50 90.62 88.50 57,878,400 90.23 3.88
Date Open High Low Vol Cls adjCls
95-09-22 89.88 90.75 89.00 99,899,200 89.75 3.86
95-09-21 91.25 93.06 90.50 83,836,800 90.62 3.90
95-09-20 93.50 94.62 92.62 44,652,800 93.12 4.00
95-09-19 92.00 94.50 91.50 58,011,200 93.31 4.01
95-09-18 93.25 93.38 90.88 76,827,200 92.00 3.96
95-09-15 94.75 95.38 92.50 88,316,800 93.44 4.02
95-09-14 96.12 96.50 94.75 54,230,400 94.88 4.08
95-09-13 96.12 97.00 95.12 61,208,000 96.12 4.13
95-09-12 97.75 97.75 95.62 71,155,200 96.25 4.14
Date Open High Low Vol Cls adjCls
95-09-11 95.38 97.88 95.00 77,408,000 97.62 4.20
95-09-08 93.75 95.62 93.25 64,417,600 95.50 4.11
95-09-07 94.25 96.62 93.25 93,932,800 94.62 4.07
95-09-06 95.25 96.50 93.00 100,265,600 93.50 4.02
95-09-05 90.88 95.12 90.25 92,052,800 95.00 4.08
95-09-01 91.75 92.00 89.38 80,262,400 89.75 3.86
95-08-31 93.38 94.00 91.50 38,764,800 92.50 3.98
95-08-30 92.88 93.75 91.50 79,499,200 93.25 4.01
95-08-29 90.12 91.88 87.00 163,929,600 91.88 3.95
Date Open High Low Vol Cls adjCls
95-08-28 94.38 94.38 89.88 112,622,400 90.06 3.87
95-08-25 96.38 96.75 94.38 73,489,600 94.38 4.06
95-08-24 98.12 98.12 95.50 95,275,200 96.12 4.13
95-08-23 100.00 100.50 97.50 111,188,800 97.88 4.21
95-08-22 95.12 99.38 94.38 94,320,000 99.31 4.27
95-08-21 97.50 98.25 94.38 110,491,200 94.50 4.06
95-08-18 99.69 99.75 97.00 77,502,400 97.12 4.18
95-08-17 98.88 100.75 98.64 74,564,800 99.12 4.26
95-08-16 98.38 98.88 97.12 38,118,400 98.75 4.25
Date Open High Low Vol Cls adjCls
95-08-15 99.25 99.38 96.88 63,267,200 98.38 4.23
95-08-14 96.88 99.25 95.75 88,872,000 98.75 4.25
95-08-11 94.75 96.62 92.12 97,195,200 96.50 4.15
95-08-10 97.00 97.12 93.88 71,883,200 94.12 4.05
95-08-09 97.75 98.12 96.00 144,384,000 96.50 4.15
95-08-08 94.12 94.88 93.38 43,913,600 93.50 4.02
95-08-07 94.50 95.50 91.75 64,273,600 93.62 4.02
95-08-04 91.38 93.88 91.25 77,705,600 93.88 4.04
95-08-03 88.00 91.38 87.50 113,536,000 91.12 3.92
Date Open High Low Vol Cls adjCls
95-08-02 91.00 92.62 88.00 129,804,800 89.00 3.83
95-08-01 90.75 90.89 87.88 166,144,000 89.50 3.85
95-07-31 93.12 93.50 90.00 101,435,200 90.50 3.89
95-07-28 96.00 96.00 92.00 158,468,800 92.62 3.98
95-07-27 96.50 97.62 96.25 52,916,800 96.50 4.15
95-07-26 97.62 98.12 94.88 77,470,400 96.00 4.13
95-07-25 95.50 97.62 95.00 109,422,400 96.38 4.14
95-07-24 92.62 93.75 92.12 94,811,200 93.62 4.02
95-07-21 94.00 96.00 91.75 169,257,600 92.00 3.96
Date Open High Low Vol Cls adjCls
95-07-20 95.25 97.38 94.00 177,848,000 96.12 4.13
95-07-19 97.00 98.75 88.50 305,092,800 94.50 4.06
95-07-18 107.00 107.12 101.25 289,624,000 101.88 4.38
95-07-17 107.75 109.25 106.50 155,830,400 109.00 4.69
95-07-14 98.25 103.62 98.00 89,905,600 103.62 4.45
95-07-13 100.12 101.50 98.12 84,811,200 100.12 4.30
95-07-12 96.75 100.00 96.75 94,675,200 99.88 4.29
95-07-11 99.00 99.12 96.50 78,227,200 96.50 4.15
95-07-10 96.00 99.75 95.75 111,982,400 98.88 4.25
Date Open High Low Vol Cls adjCls
95-07-07 92.88 95.62 92.75 66,699,200 95.62 4.11
95-07-06 90.62 93.00 90.38 47,070,400 92.75 3.99
95-07-05 91.62 92.00 90.38 48,547,200 90.69 3.90
95-07-03 90.88 91.12 90.38 16,763,200 90.94 3.91
95-06-30 89.62 91.00 89.62 53,342,400 90.38 3.89
95-06-29 88.00 89.75 88.00 57,643,200 89.38 3.84
95-06-28 86.75 89.00 84.88 107,286,400 87.88 3.78
95-06-27 89.50 90.50 86.75 66,004,800 86.88 3.73
95-06-26 91.00 91.12 89.50 41,048,000 89.75 3.86
Date Open High Low Vol Cls adjCls
95-06-23 90.75 92.19 90.25 46,356,800 91.12 3.92
95-06-22 90.62 92.00 90.62 46,296,000 91.88 3.95
95-06-21 91.88 92.38 90.00 57,224,000 90.50 3.89
95-06-20 90.38 91.38 89.75 56,670,400 91.38 3.93
95-06-19 87.25 89.89 86.88 78,982,400 89.81 3.86
95-06-16 85.00 87.50 84.88 92,278,400 87.00 3.74
95-06-15 84.00 85.00 83.88 43,912,000 84.88 3.65
95-06-14 83.38 84.12 82.75 43,096,000 83.81 3.60
95-06-13 84.12 84.75 83.38 37,691,200 83.88 3.61
Date Open High Low Vol Cls adjCls
95-06-12 84.62 84.75 83.25 45,832,000 83.75 3.60
95-06-09 83.75 85.88 82.62 81,214,400 84.88 3.65
95-06-08 84.12 84.62 83.62 29,320,000 84.12 3.62
95-06-07 82.88 84.75 82.12 64,590,400 84.00 3.61
95-06-06 84.88 86.02 83.12 49,036,800 83.12 3.57
95-06-05 82.62 85.38 81.75 55,852,800 84.75 3.64
95-06-02 83.75 84.12 82.62 55,556,800 83.12 3.57
95-06-01 85.00 85.62 83.88 61,153,600 84.12 3.62
95-05-31 83.25 84.75 81.00 119,756,800 84.69 3.64
Date Open High Low Vol Cls adjCls
95-05-30 88.00 88.38 82.62 99,612,800 83.00 3.57
95-05-26 89.19 89.25 87.00 52,934,400 87.50 3.76
95-05-25 87.88 89.38 87.12 43,440,000 89.25 3.84
95-05-24 89.12 89.50 87.00 68,684,800 87.50 3.76
95-05-23 87.50 88.50 86.03 55,516,800 88.50 3.80
95-05-22 85.38 87.50 84.00 91,382,400 87.25 3.75
95-05-19 84.25 85.50 84.00 45,190,400 85.38 3.67
95-05-18 85.62 86.75 84.62 58,326,400 84.62 3.64
95-05-17 85.25 86.88 85.12 66,515,200 86.00 3.70
Date Open High Low Vol Cls adjCls
95-05-16 81.50 85.02 81.50 86,708,800 84.88 3.65
95-05-15 80.62 82.00 79.88 35,232,000 81.31 3.50
95-05-12 81.38 82.25 80.38 36,192,000 80.75 3.47
95-05-11 79.12 81.50 79.00 38,673,600 81.38 3.50
95-05-10 80.12 80.38 78.88 38,688,000 79.25 3.41
95-05-09 80.00 80.38 79.12 36,748,800 79.81 3.43
95-05-08 79.88 80.38 79.12 43,988,800 79.88 3.43
95-05-05 81.38 81.62 79.88 43,707,200 80.00 3.44
95-05-04 81.50 83.25 81.00 66,524,800 81.50 3.50
Date Open High Low Vol Cls adjCls
95-05-03 80.25 81.00 80.25 61,566,400 80.88 3.48
95-05-02 82.12 82.25 79.50 78,099,200 79.56 3.42
95-05-01 81.88 83.75 81.75 65,550,400 82.12 3.53
95-04-28 78.88 82.12 78.62 92,104,000 81.75 3.51
95-04-27 79.62 80.50 76.38 128,844,800 78.62 3.38
95-04-26 79.75 80.25 79.12 44,305,600 79.62 3.42
95-04-25 77.62 80.12 77.62 69,371,200 80.00 3.44
95-04-24 75.38 77.77 75.12 68,089,600 77.75 3.34
95-04-21 75.62 75.88 74.88 53,555,200 75.00 3.22
Date Open High Low Vol Cls adjCls
95-04-20 76.50 76.88 74.00 83,913,600 75.25 3.24
95-04-19 76.62 77.00 75.50 59,163,200 76.12 3.27
95-04-18 77.38 77.50 76.00 75,609,600 76.75 3.30
95-04-17 75.50 78.12 75.50 187,913,600 77.38 3.33
95-04-13 71.75 72.50 71.12 32,814,400 72.50 3.12
95-04-12 72.12 73.25 70.75 40,430,400 71.62 3.08
95-04-11 71.62 72.14 71.12 43,624,000 72.12 3.10
95-04-10 69.50 71.25 69.38 43,169,600 70.94 3.05
95-04-07 70.25 70.75 69.50 43,148,800 69.62 2.99
Date Open High Low Vol Cls adjCls
95-04-06 70.62 70.88 69.44 35,414,400 70.00 3.01
95-04-05 69.88 70.62 68.75 65,792,000 70.62 3.04
95-04-04 70.25 71.50 69.75 66,689,600 69.88 3.00
95-04-03 71.00 71.38 69.50 65,617,600 70.00 3.01
95-03-31 71.75 72.12 70.50 63,080,000 71.12 3.06
95-03-30 72.50 72.75 70.38 75,011,200 72.12 3.10
95-03-29 73.62 74.00 72.06 65,763,200 72.25 3.11
95-03-28 72.88 74.00 72.88 47,603,200 73.62 3.17
95-03-27 72.75 73.88 72.62 61,008,000 73.00 3.14
Date Open High Low Vol Cls adjCls
95-03-24 73.25 74.12 73.12 65,683,200 73.88 3.18
95-03-23 71.38 73.25 71.25 105,286,400 72.75 3.13
95-03-22 70.50 71.00 69.88 52,464,000 70.94 3.05
95-03-21 71.25 71.50 70.38 74,772,800 70.44 3.03
95-03-20 70.12 71.50 70.00 37,772,800 71.12 3.06
95-03-17 70.50 71.75 69.88 59,868,800 69.94 3.01
95-03-16 70.00 70.50 69.62 47,510,400 70.12 3.01
95-03-15 71.75 71.88 70.38 57,294,400 70.50 3.03
95-03-14 69.38 72.00 69.25 78,643,200 71.75 3.08
Date Open High Low Vol Cls adjCls
95-03-13 68.62 69.69 68.25 34,550,400 69.00 2.97
95-03-10 67.88 68.75 66.50 44,324,800 68.56 2.95
95-03-09 68.50 68.75 66.88 58,238,400 67.88 2.92
95-03-08 65.75 68.62 65.75 140,096,000 68.50 2.94
95-03-07 64.38 66.02 64.25 91,750,400 65.34 2.81
95-03-06 63.25 64.38 62.88 45,156,800 64.31 2.76
95-03-03 63.62 63.88 63.12 31,776,000 63.62 2.74
95-03-02 63.25 63.75 63.12 26,038,400 63.75 2.74
95-03-01 63.12 64.00 62.75 52,032,000 63.25 2.72
Date Open High Low Vol Cls adjCls
95-02-28 61.88 63.25 61.75 52,544,000 63.00 2.71
95-02-27 61.38 62.00 61.12 28,592,000 61.75 2.65
95-02-24 61.38 61.88 61.25 34,177,600 61.25 2.63
95-02-23 61.25 62.12 61.00 59,939,200 61.62 2.65
95-02-22 59.75 62.00 59.62 60,902,400 61.50 2.64
95-02-21 60.50 60.75 59.50 55,392,000 59.75 2.57
95-02-17 60.75 60.88 60.25 37,824,000 60.38 2.60
95-02-16 60.88 61.12 60.25 56,744,000 60.88 2.62
95-02-15 60.12 61.38 59.62 147,001,600 60.75 2.61
Date Open High Low Vol Cls adjCls
95-02-14 62.12 62.25 61.50 31,121,600 61.88 2.66
95-02-13 62.00 62.75 61.62 38,160,000 62.00 2.67
95-02-10 62.00 62.62 61.50 49,862,400 62.00 2.67
95-02-09 62.12 62.50 61.75 42,398,400 61.88 2.66
95-02-08 61.25 62.00 61.00 49,150,400 61.88 2.66
95-02-07 60.75 61.12 60.62 33,152,000 61.00 2.62
95-02-06 60.12 61.12 60.12 48,345,600 60.88 2.62
95-02-03 59.50 60.50 59.25 60,332,800 60.12 2.58
95-02-02 58.75 59.38 58.38 46,312,000 59.00 2.54
Date Open High Low Vol Cls adjCls
95-02-01 59.38 60.75 58.98 66,705,600 59.12 2.54
95-01-31 59.12 59.75 58.25 59,945,600 59.38 2.55
95-01-30 60.12 60.12 58.88 55,164,800 59.00 2.54
95-01-27 60.12 60.25 59.75 58,376,000 59.88 2.57
95-01-26 60.88 61.00 59.75 80,836,800 59.88 2.57
95-01-25 61.62 62.25 61.00 52,459,200 61.75 2.65
95-01-24 63.00 63.12 62.00 36,739,200 62.02 2.67
95-01-23 61.00 63.00 60.50 53,843,200 62.81 2.70
95-01-20 62.88 63.50 61.25 82,388,800 61.62 2.65
Date Open High Low Vol Cls adjCls
95-01-19 64.50 65.00 63.44 67,108,800 63.50 2.73
95-01-18 64.88 65.25 64.25 50,504,000 65.06 2.80
95-01-17 64.75 65.12 64.38 73,932,800 64.62 2.78
95-01-16 63.25 64.50 63.00 74,648,000 64.12 2.76
95-01-13 62.00 63.00 61.88 41,307,200 62.75 2.70
95-01-12 61.25 62.12 61.00 26,996,800 61.25 2.63
95-01-11 61.12 61.75 60.75 31,512,000 61.38 2.64
95-01-10 60.62 61.50 60.50 42,184,000 61.00 2.62
95-01-09 60.88 61.00 59.75 46,000,000 60.25 2.59
Date Open High Low Vol Cls adjCls
95-01-06 59.88 61.25 59.75 46,681,600 60.62 2.61
95-01-05 60.88 61.00 59.38 39,824,000 59.62 2.56
95-01-04 60.25 60.75 59.50 51,611,200 60.62 2.61
95-01-03 61.50 61.50 60.12 39,545,600 60.19 2.59
94-12-30 61.88 61.88 61.12 20,686,400 61.12 2.63
94-12-29 60.88 61.88 60.62 23,446,400 61.81 2.66
94-12-28 60.75 61.00 60.00 34,961,600 61.00 2.62
94-12-27 61.00 61.62 60.62 20,566,400 60.75 2.61
94-12-23 60.62 61.38 60.38 19,486,400 60.88 2.62
Date Open High Low Vol Cls adjCls
94-12-22 61.50 62.00 60.25 57,355,200 60.62 2.61
94-12-21 60.25 61.62 60.12 69,395,200 61.50 2.64
94-12-20 62.62 62.75 58.75 253,456,000 59.88 2.57
94-12-19 63.38 63.62 62.50 31,507,200 62.62 2.69
94-12-16 63.62 64.25 63.20 54,020,800 63.38 2.72
94-12-15 63.38 64.12 63.00 28,854,400 63.50 2.73
94-12-14 62.50 63.62 62.50 33,641,600 63.25 2.72
94-12-13 63.38 63.50 62.25 30,219,200 62.75 2.70
94-12-12 63.12 63.50 61.62 65,313,600 63.12 2.71
Date Open High Low Vol Cls adjCls
94-12-09 62.50 63.25 62.25 79,956,800 63.12 2.71
94-12-08 63.12 63.75 62.25 41,934,400 62.50 2.69
94-12-07 63.50 63.88 63.00 36,744,000 63.00 2.71
94-12-06 63.25 64.12 63.00 38,830,400 63.38 2.72
94-12-05 63.38 64.25 63.12 38,166,400 63.31 2.72
94-12-02 62.75 63.25 62.00 37,715,200 63.25 2.72
94-12-01 62.62 63.41 62.50 43,096,000 62.56 2.69
94-11-30 64.25 64.25 62.75 40,934,400 62.88 2.70
94-11-29 63.62 64.38 63.50 37,673,600 64.12 2.76
Date Open High Low Vol Cls adjCls
94-11-28 62.50 63.50 62.25 43,449,600 63.38 2.72
94-11-25 61.75 62.38 61.62 12,563,200 62.25 2.68
94-11-23 61.62 62.06 61.06 87,507,200 61.50 2.64
94-11-22 63.25 63.88 61.88 56,358,400 62.00 2.67
94-11-21 64.50 64.75 63.38 35,560,000 63.50 2.73
94-11-18 64.12 64.75 64.00 25,694,400 64.12 2.76
94-11-17 64.62 64.75 63.88 33,232,000 64.25 2.76
94-11-16 64.75 64.88 64.50 30,196,800 64.62 2.78
94-11-15 64.50 65.12 64.25 52,544,000 64.56 2.78
Date Open High Low Vol Cls adjCls
94-11-14 62.75 64.50 62.75 48,934,400 64.50 2.77
94-11-11 62.25 62.69 60.75 132,899,200 62.25 2.68
94-11-10 63.50 64.38 63.50 24,689,600 63.69 2.74
94-11-09 64.25 64.62 63.12 60,206,400 63.75 2.74
94-11-08 61.88 63.88 61.69 43,328,000 63.62 2.74
94-11-07 61.50 62.00 60.88 47,094,400 61.88 2.66
94-11-04 62.62 63.12 61.31 46,947,200 61.50 2.64
94-11-03 63.00 63.25 62.38 63,441,600 62.62 2.69
94-11-02 62.75 64.12 62.50 61,408,000 63.00 2.71
Date Open High Low Vol Cls adjCls
94-11-01 62.75 62.88 62.12 39,624,000 62.75 2.70
94-10-31 62.25 63.75 62.00 59,932,800 63.00 2.71
94-10-28 61.62 62.38 61.38 58,414,400 62.12 2.67
94-10-27 61.12 61.62 60.75 41,238,400 61.62 2.65
94-10-26 59.88 61.12 59.75 97,904,000 61.00 2.62
94-10-25 58.75 59.75 58.38 44,780,800 59.69 2.57
94-10-24 59.50 59.50 58.38 57,145,600 58.88 2.53
94-10-21 59.25 59.62 58.38 67,099,200 59.38 2.55
94-10-20 58.25 59.88 57.88 136,558,400 59.62 2.56
Date Open High Low Vol Cls adjCls
94-10-19 56.62 58.00 56.25 59,488,000 57.62 2.48
94-10-18 55.25 56.75 55.06 52,686,400 56.62 2.43
94-10-17 56.00 56.25 55.00 31,160,000 55.12 2.37
94-10-14 57.25 57.38 55.19 99,878,400 55.94 2.40
94-10-13 56.62 57.75 56.62 63,033,600 57.25 2.46
94-10-12 55.88 56.50 55.75 27,912,000 56.25 2.42
94-10-11 55.12 56.62 55.12 55,692,800 55.81 2.40
94-10-10 54.38 55.38 54.38 39,480,000 54.75 2.35
94-10-07 54.62 54.88 53.88 51,518,400 54.38 2.34
Date Open High Low Vol Cls adjCls
94-10-06 55.50 55.88 54.25 40,790,400 54.50 2.34
94-10-05 54.88 55.88 54.12 50,985,600 55.50 2.39
94-10-04 56.00 56.12 54.88 42,622,400 55.00 2.36
94-10-03 56.12 56.38 55.50 28,833,600 55.88 2.40
94-09-30 56.50 57.50 56.12 34,608,000 56.12 2.41
94-09-29 56.88 57.25 56.38 27,105,600 56.50 2.43
94-09-28 56.62 57.50 56.50 33,355,200 57.00 2.45
94-09-27 55.50 56.50 54.88 50,585,600 56.50 2.43
94-09-26 56.00 56.00 55.25 29,921,600 55.56 2.39
Date Open High Low Vol Cls adjCls
94-09-23 56.88 57.50 56.00 48,371,200 56.00 2.41
94-09-22 57.25 57.50 56.62 44,320,000 57.00 2.45
94-09-21 56.31 57.38 55.00 82,948,800 57.25 2.46
94-09-20 56.88 57.12 55.94 40,276,800 56.00 2.41
94-09-19 57.12 57.25 56.62 48,350,400 56.88 2.45
94-09-16 58.00 58.12 56.75 52,921,600 56.88 2.45
94-09-15 57.62 58.25 57.38 40,640,000 58.25 2.50
94-09-14 57.75 58.12 57.50 29,968,000 57.62 2.48
94-09-13 56.38 57.88 56.38 41,134,400 57.56 2.47
Date Open High Low Vol Cls adjCls
94-09-12 57.12 57.12 55.88 36,238,400 56.12 2.41
94-09-09 56.12 57.88 55.88 60,800,000 56.88 2.45
94-09-08 57.00 58.00 57.00 28,377,600 57.94 2.49
94-09-07 56.25 57.81 56.12 43,588,800 56.88 2.45
94-09-06 55.88 56.25 55.69 28,804,800 56.00 2.41
94-09-02 56.50 56.50 55.75 46,964,800 56.00 2.41
94-09-01 57.00 57.00 55.75 115,568,000 56.12 2.41
94-08-31 58.38 59.25 57.75 60,968,000 58.12 2.50
94-08-30 57.00 58.50 56.62 39,851,200 58.38 2.51
Date Open High Low Vol Cls adjCls
94-08-29 57.38 58.12 57.00 56,625,600 57.06 2.45
94-08-26 56.38 57.75 56.25 60,961,600 56.88 2.45
94-08-25 55.88 56.75 55.75 55,174,400 56.19 2.42
94-08-24 55.50 56.00 55.50 35,246,400 55.75 2.40
94-08-23 54.62 56.38 54.50 58,363,200 55.50 2.39
94-08-22 55.00 55.00 54.50 62,835,200 54.62 2.35
94-08-19 55.88 56.00 54.75 74,761,600 54.88 2.36
94-08-18 55.88 56.38 55.38 61,276,800 55.50 2.39
94-08-17 55.38 56.25 55.12 79,790,400 55.88 2.40
Date Open High Low Vol Cls adjCls
94-08-16 54.88 55.12 54.00 56,779,200 54.88 2.36
94-08-15 55.50 55.50 54.38 36,113,600 54.44 2.34
94-08-12 55.38 55.62 54.88 38,088,000 55.25 2.38
94-08-11 53.88 56.00 53.88 81,428,800 55.25 2.38
94-08-10 53.50 54.38 53.25 48,646,400 54.12 2.33
94-08-09 53.00 53.88 52.75 40,198,400 53.50 2.30
94-08-08 52.38 53.00 52.00 34,537,600 53.00 2.28
94-08-05 52.62 52.88 52.25 31,204,800 52.50 2.26
94-08-04 53.50 53.62 52.75 40,192,000 52.75 2.27
Date Open High Low Vol Cls adjCls
94-08-03 53.75 54.00 53.12 58,771,200 53.38 2.29
94-08-02 53.75 54.62 52.62 95,249,600 52.81 2.27
94-08-01 51.62 53.62 51.50 83,934,400 53.38 2.29
94-07-29 49.88 51.62 49.62 67,064,000 51.50 2.21
94-07-28 49.50 50.25 49.25 39,899,200 49.50 2.13
94-07-27 50.38 50.38 49.50 29,291,200 49.50 2.13
94-07-26 51.12 51.25 49.75 54,308,800 50.38 2.17
94-07-25 50.62 51.62 50.25 51,513,600 51.19 2.20
94-07-22 48.50 50.75 47.25 152,916,800 50.56 2.17
Date Open High Low Vol Cls adjCls
94-07-21 48.62 48.88 47.50 85,740,800 47.75 2.05
94-07-20 50.00 50.00 47.88 112,604,800 48.38 2.08
94-07-19 50.62 50.62 49.62 70,126,400 50.12 2.15
94-07-18 51.50 51.75 49.50 150,499,200 50.50 2.17
94-07-15 48.75 49.38 48.00 45,520,000 48.62 2.09
94-07-14 49.38 49.62 48.38 81,446,400 48.75 2.10
94-07-13 48.25 49.50 47.88 82,956,800 49.50 2.13
94-07-12 48.25 48.25 46.88 83,752,000 48.00 2.06
94-07-11 49.62 49.62 47.75 85,406,400 48.38 2.08
Date Open High Low Vol Cls adjCls
94-07-08 49.88 50.88 49.12 48,945,600 49.50 2.13
94-07-07 48.50 50.50 47.94 89,667,200 50.38 2.17
94-07-06 48.56 49.00 47.75 89,254,400 48.31 2.08
94-07-05 50.38 51.00 49.00 40,430,400 49.12 2.11
94-07-01 51.62 51.75 49.86 66,622,400 50.25 2.16
94-06-30 51.75 52.12 51.00 40,827,200 51.62 2.22
94-06-29 51.38 51.88 50.88 53,435,200 51.38 2.21
94-06-28 52.00 52.75 50.19 99,417,600 51.31 2.21
94-06-27 49.75 52.12 49.38 76,161,600 51.88 2.23
Date Open High Low Vol Cls adjCls
94-06-24 50.00 50.38 49.25 81,454,400 49.50 2.13
94-06-23 51.50 52.25 50.00 85,979,200 50.12 2.15
94-06-22 52.75 53.00 51.25 82,924,800 51.50 2.21
94-06-21 52.12 53.38 52.00 86,995,200 52.62 2.26
94-06-20 52.50 53.50 52.38 45,668,800 53.50 2.30
94-06-17 53.50 53.62 52.88 47,622,400 53.00 2.28
94-06-16 54.25 54.25 53.50 48,478,400 53.56 2.30
94-06-15 53.62 54.62 53.25 58,860,800 54.25 2.33
94-06-14 53.12 54.12 53.00 59,249,600 53.56 2.30
Date Open High Low Vol Cls adjCls
94-06-13 52.62 53.38 51.88 56,628,800 52.88 2.27
94-06-10 52.25 53.00 51.88 53,726,400 52.56 2.26
94-06-09 51.88 52.56 51.75 79,356,800 52.25 2.25
94-06-08 53.62 53.62 51.62 203,835,200 52.00 2.24
94-06-07 54.00 54.25 53.50 166,171,200 53.62 2.31
94-06-06 52.62 54.62 51.75 764,504,000 54.50 2.34
94-06-03 52.50 53.50 52.25 86,841,600 52.88 2.27
94-06-02 53.25 53.38 52.00 60,291,200 52.25 2.25
94-06-01 53.50 53.50 52.38 100,764,800 53.00 2.28
Date Open High Low Vol Cls adjCls
94-05-31 52.25 53.77 51.88 76,000,000 53.75 2.31
94-05-27 51.75 52.75 51.25 47,544,000 52.38 2.25
94-05-26 52.75 52.75 51.25 64,296,000 52.00 2.24
94-05-25 51.00 52.75 50.25 86,003,200 52.50 2.26
94-05-24 51.25 51.88 50.25 85,144,000 51.12 2.20
94-05-23 49.00 51.00 48.50 74,947,200 50.56 2.17
94-05-20 98.00 99.25 97.25 78,140,800 97.75 2.10
94-05-19 97.25 99.00 97.00 89,651,200 98.38 2.11
94-05-18 95.25 97.50 94.75 96,953,600 97.06 2.09
Date Open High Low Vol Cls adjCls
94-05-17 95.00 95.25 93.50 122,464,000 94.62 2.03
94-05-16 96.25 96.75 94.75 56,633,600 95.00 2.04
94-05-13 97.50 97.50 94.50 179,920,000 96.50 2.07
94-05-12 93.50 95.30 93.25 58,998,400 94.50 2.03
94-05-11 94.00 94.25 92.75 57,433,600 93.50 2.01
94-05-10 93.00 94.50 92.75 65,305,600 94.00 2.02
94-05-09 91.75 93.62 91.62 47,600,000 92.25 1.98
94-05-06 93.25 94.25 90.87 96,403,200 92.50 1.99
94-05-05 95.25 96.25 94.00 56,374,400 94.38 2.03
Date Open High Low Vol Cls adjCls
94-05-04 93.75 95.25 92.75 68,889,600 95.13 2.04
94-05-03 95.25 95.50 93.25 41,929,600 93.50 2.01
94-05-02 92.75 95.56 92.00 79,260,800 95.50 2.05
94-04-29 92.00 93.50 91.25 56,803,200 92.50 1.99
94-04-28 95.25 95.25 91.75 141,382,400 92.13 1.98
94-04-26 94.50 95.25 94.00 113,193,600 94.94 2.04
94-04-25 92.00 94.25 91.50 142,745,600 93.75 2.02
94-04-22 92.00 92.75 90.75 66,060,800 91.75 1.97
94-04-21 89.50 91.75 89.25 141,980,800 91.50 1.97
Date Open High Low Vol Cls adjCls
94-04-20 88.50 89.62 87.00 104,732,800 89.50 1.92
94-04-19 87.00 89.50 85.75 291,273,600 88.13 1.89
94-04-18 84.75 85.75 82.25 78,006,400 83.00 1.78
94-04-15 83.50 85.25 83.50 35,241,600 84.87 1.82
94-04-14 84.50 85.25 83.75 53,088,000 84.13 1.81
94-04-13 84.75 85.50 83.00 69,644,800 84.87 1.82
94-04-12 86.75 86.75 84.00 84,969,600 84.75 1.82
94-04-11 87.00 87.25 86.00 40,400,000 87.00 1.87
94-04-08 89.75 90.00 86.75 118,710,400 87.00 1.87
Date Open High Low Vol Cls adjCls
94-04-07 89.25 90.13 88.75 76,630,400 89.75 1.93
94-04-06 87.50 89.25 87.25 80,780,800 89.00 1.91
94-04-05 85.25 87.75 85.00 101,878,400 87.75 1.89
94-04-04 82.50 85.75 82.00 73,996,800 84.50 1.82
94-03-31 83.50 85.75 82.50 72,297,600 84.75 1.82
94-03-30 82.75 85.00 82.50 86,860,800 83.62 1.80
94-03-29 86.50 86.50 82.50 78,339,200 82.50 1.77
94-03-28 87.50 88.00 83.75 118,403,200 86.38 1.86
94-03-25 87.00 89.25 87.00 102,051,200 87.50 1.88
Date Open High Low Vol Cls adjCls
94-03-24 85.75 87.25 85.00 60,166,400 87.25 1.88
94-03-23 85.25 87.50 85.00 116,441,600 86.25 1.85
94-03-22 82.25 85.75 82.25 89,024,000 84.75 1.82
94-03-21 85.00 85.38 83.00 65,078,400 83.25 1.79
94-03-18 84.50 85.00 83.50 36,857,600 84.75 1.82
94-03-17 84.75 85.25 84.50 30,992,000 84.50 1.82
94-03-16 85.00 85.25 84.50 41,286,400 84.75 1.82
94-03-15 84.00 85.25 83.50 62,934,400 84.87 1.82
94-03-14 82.50 84.25 82.25 69,203,200 83.87 1.80
Date Open High Low Vol Cls adjCls
94-03-11 81.00 82.25 80.75 34,857,600 81.75 1.76
94-03-10 81.50 82.25 80.50 46,588,800 80.87 1.74
94-03-09 81.25 81.75 80.00 37,024,000 80.87 1.74
94-03-08 81.25 81.25 79.75 24,723,200 81.00 1.74
94-03-07 81.25 82.25 80.75 30,540,800 81.25 1.75
94-03-04 81.00 81.50 80.50 25,705,600 81.00 1.74
94-03-03 83.00 83.25 80.50 31,564,800 81.00 1.74
94-03-02 81.75 83.00 81.00 68,499,200 82.75 1.78
94-03-01 83.00 83.25 82.25 48,070,400 83.25 1.79
Date Open High Low Vol Cls adjCls
94-02-28 81.25 83.00 81.00 55,494,400 82.50 1.77
94-02-25 80.25 81.25 79.75 52,995,200 81.00 1.74
94-02-24 80.00 80.75 79.25 82,553,600 79.87 1.72
94-02-23 79.75 82.00 78.25 139,462,400 81.00 1.74
94-02-22 80.00 80.25 78.50 63,235,200 79.50 1.71
94-02-18 78.50 80.75 78.50 79,465,600 80.00 1.72
94-02-17 79.00 79.50 78.00 85,017,600 78.62 1.69
94-02-16 80.25 80.25 78.75 43,731,200 78.75 1.69
94-02-15 79.75 80.25 79.25 28,876,800 79.75 1.71
Date Open High Low Vol Cls adjCls
94-02-14 79.00 79.50 78.75 55,270,400 79.13 1.70
94-02-11 79.25 79.50 78.00 53,747,200 78.75 1.69
94-02-10 79.75 80.75 79.00 66,620,800 79.38 1.71
94-02-09 78.50 80.25 78.00 98,585,600 79.62 1.71
94-02-08 80.50 80.50 78.00 149,875,200 78.75 1.69
94-02-07 79.75 81.25 79.50 118,851,200 80.75 1.74
94-02-04 84.00 84.50 81.25 78,217,600 81.25 1.75
94-02-03 84.25 84.50 83.50 31,792,000 84.50 1.82
94-02-02 84.75 85.50 84.00 40,924,800 84.00 1.81
Date Open High Low Vol Cls adjCls
94-02-01 85.00 85.75 84.50 44,003,200 85.13 1.83
94-01-31 85.25 85.87 84.75 62,566,400 85.13 1.83
94-01-28 84.50 85.50 84.25 41,875,200 84.87 1.82
94-01-27 84.00 84.75 83.25 51,129,600 84.25 1.81
94-01-26 85.00 85.00 84.00 50,489,600 84.25 1.81
94-01-25 85.25 85.38 84.00 70,361,600 85.13 1.83
94-01-24 86.00 87.00 85.00 38,374,400 85.25 1.83
94-01-21 86.25 87.00 85.00 99,078,400 86.25 1.85
94-01-20 83.25 86.38 83.25 145,004,800 86.25 1.85
Date Open High Low Vol Cls adjCls
94-01-19 83.75 84.25 82.50 76,563,200 83.25 1.79
94-01-18 85.25 85.50 84.00 43,686,400 84.62 1.82
94-01-17 85.25 86.00 84.50 30,755,200 84.75 1.82
94-01-14 85.50 86.00 84.75 45,216,000 85.62 1.84
94-01-13 84.75 85.50 84.00 40,755,200 85.38 1.84
94-01-12 85.00 85.75 83.75 39,488,000 85.50 1.84
94-01-11 85.00 86.00 84.38 35,360,000 85.25 1.83
94-01-10 85.00 86.50 85.00 74,185,600 85.75 1.84
94-01-07 84.25 85.75 83.25 70,832,000 85.25 1.83
Date Open High Low Vol Cls adjCls
94-01-06 82.62 84.75 82.50 82,006,400 84.62 1.82
94-01-05 80.25 82.50 80.00 53,974,400 82.25 1.77
94-01-04 80.25 80.75 79.25 45,302,400 80.50 1.73
94-01-03 80.50 80.75 79.25 36,646,400 80.13 1.72
93-12-31 81.00 81.50 80.25 22,995,200 80.62 1.73
93-12-30 81.75 82.25 80.75 25,328,000 81.25 1.75
93-12-29 82.75 83.50 80.50 48,988,800 81.50 1.75
93-12-28 80.50 83.00 80.50 27,776,000 82.75 1.78
93-12-27 80.75 81.25 79.75 24,537,600 80.50 1.73
Date Open High Low Vol Cls adjCls
93-12-23 81.00 82.25 80.75 31,820,800 80.87 1.74
93-12-22 82.25 82.50 81.00 24,169,600 81.13 1.74
93-12-21 82.00 82.50 81.50 31,008,000 82.50 1.77
93-12-20 81.00 82.00 80.50 35,462,400 82.00 1.76
93-12-17 80.50 80.50 79.75 26,112,000 80.50 1.73
93-12-16 80.00 81.00 79.75 29,113,600 80.00 1.72
93-12-15 80.00 81.00 79.75 35,219,200 79.75 1.71
93-12-14 81.00 81.50 79.25 47,414,400 80.00 1.72
93-12-13 81.50 82.00 80.75 20,112,000 81.38 1.75
Date Open High Low Vol Cls adjCls
93-12-10 81.25 82.25 80.75 19,916,800 81.87 1.76
93-12-09 83.50 83.50 80.50 61,465,600 81.13 1.74
93-12-08 83.00 83.75 82.25 105,900,800 83.50 1.79
93-12-07 85.00 86.00 85.00 32,780,800 85.50 1.84
93-12-06 85.00 85.50 84.00 59,337,600 84.87 1.82
93-12-03 83.75 86.50 83.50 114,502,400 85.75 1.84
93-12-02 82.00 83.00 81.75 51,936,000 82.87 1.78
93-12-01 80.50 82.25 80.50 58,886,400 81.50 1.75
93-11-30 78.50 80.50 78.25 44,153,600 80.00 1.72
Date Open High Low Vol Cls adjCls
93-11-29 79.00 80.00 79.00 32,105,600 79.50 1.71
93-11-26 79.00 79.25 78.75 6,403,200 79.00 1.70
93-11-24 77.50 79.75 77.50 32,467,200 78.75 1.69
93-11-23 77.75 78.50 77.25 98,256,000 77.38 1.66
93-11-22 79.75 79.75 76.50 80,355,200 77.00 1.66
93-11-19 79.75 80.25 79.50 38,403,200 80.13 1.72
93-11-18 80.75 81.50 80.00 48,438,400 80.25 1.72
93-11-17 82.75 83.00 80.75 72,217,600 80.75 1.74
93-11-16 81.00 82.75 80.50 47,664,000 82.25 1.77
Date Open High Low Vol Cls adjCls
93-11-15 82.00 82.00 80.50 29,244,800 80.50 1.73
93-11-12 81.75 82.50 81.75 34,339,200 81.87 1.76
93-11-11 81.25 82.50 81.00 31,158,400 81.62 1.75
93-11-10 80.00 81.62 79.00 57,177,600 81.38 1.75
93-11-09 79.00 80.00 78.00 36,320,000 78.25 1.68
93-11-08 79.00 79.50 77.75 28,819,200 78.50 1.69
93-11-05 76.25 79.00 76.00 56,432,000 78.75 1.69
93-11-04 78.75 79.00 76.50 63,177,600 76.50 1.64
93-11-03 80.00 80.50 77.75 56,796,800 78.50 1.69
Date Open High Low Vol Cls adjCls
93-11-02 81.25 81.50 79.50 42,422,400 80.25 1.72
93-11-01 80.25 81.50 79.75 30,163,200 80.87 1.74
93-10-29 79.50 80.25 79.25 39,843,200 80.13 1.72
93-10-28 79.75 80.50 78.75 56,009,600 79.00 1.70
93-10-27 79.50 80.50 79.50 45,564,800 79.87 1.72
93-10-26 80.50 80.75 79.25 66,944,000 79.50 1.71
93-10-25 80.50 81.25 79.00 48,553,600 80.50 1.73
93-10-22 79.25 80.75 79.25 47,625,600 80.38 1.73
93-10-21 78.75 80.00 78.00 127,142,400 79.50 1.71
Date Open High Low Vol Cls adjCls
93-10-20 80.50 81.75 79.25 81,590,400 81.00 1.74
93-10-19 82.00 84.00 79.50 91,392,000 80.25 1.72
93-10-18 81.00 83.25 80.75 67,750,400 83.00 1.78
93-10-15 82.25 83.00 80.25 126,425,600 80.75 1.74
93-10-14 83.75 84.00 82.00 63,257,600 82.13 1.77
93-10-13 83.75 84.25 81.25 62,409,600 83.25 1.79
93-10-12 84.25 85.25 82.25 79,296,000 84.25 1.81
93-10-11 84.50 84.75 82.25 36,457,600 84.00 1.81
93-10-08 84.25 84.75 82.25 38,086,400 84.50 1.82
Date Open High Low Vol Cls adjCls
93-10-07 85.00 85.75 83.75 41,596,800 84.13 1.81
93-10-06 83.25 85.50 83.00 77,321,600 84.87 1.82
93-10-05 82.75 84.75 82.50 86,931,200 83.25 1.79
93-10-04 82.50 84.00 82.50 40,505,600 82.62 1.78
93-10-01 82.50 83.25 82.00 46,048,000 82.00 1.76
93-09-30 82.75 83.25 82.25 38,400,000 82.50 1.77
93-09-29 83.75 84.00 80.75 87,529,600 83.00 1.78
93-09-28 82.25 84.25 82.25 84,012,800 84.00 1.81
93-09-27 81.75 82.50 81.25 73,472,000 82.25 1.77
Date Open High Low Vol Cls adjCls
93-09-24 78.50 80.75 78.50 91,481,600 80.00 1.72
93-09-23 77.25 79.25 76.75 72,214,400 78.75 1.69
93-09-22 76.00 78.00 75.25 72,051,200 77.25 1.66
93-09-21 75.50 77.38 74.75 57,846,400 76.00 1.63
93-09-20 76.25 77.75 75.00 34,691,200 75.62 1.63
93-09-17 75.50 76.50 75.25 25,286,400 76.00 1.63
93-09-16 76.75 77.25 75.75 25,641,600 76.00 1.63
93-09-15 75.75 76.75 74.38 60,428,800 76.50 1.64
93-09-14 76.00 76.25 74.25 57,756,800 75.25 1.62
Date Open High Low Vol Cls adjCls
93-09-13 78.50 78.50 76.25 33,481,600 76.38 1.64
93-09-10 77.00 78.25 76.25 56,540,800 78.00 1.68
93-09-09 75.00 76.50 74.50 29,856,000 76.25 1.64
93-09-08 74.00 74.75 73.25 54,777,600 74.50 1.60
93-09-07 75.75 76.25 74.25 38,659,200 74.75 1.61
93-09-03 76.50 76.75 75.25 26,800,000 75.75 1.63
93-09-02 77.25 78.50 76.13 55,497,600 76.62 1.65
93-09-01 75.25 77.25 75.00 86,035,200 76.75 1.65
93-08-31 73.75 75.50 73.50 93,020,800 75.13 1.61
Date Open High Low Vol Cls adjCls
93-08-30 72.50 73.25 71.75 54,012,800 72.62 1.56
93-08-27 72.25 72.50 71.25 67,763,200 71.87 1.54
93-08-26 73.50 73.75 71.50 136,256,000 72.13 1.55
93-08-25 75.00 76.00 72.87 68,800,000 74.25 1.60
93-08-24 76.50 77.00 75.75 39,417,600 75.87 1.63
93-08-23 75.50 78.25 75.50 59,472,000 77.00 1.66
93-08-20 73.50 76.75 73.25 73,683,200 76.25 1.64
93-08-19 77.25 77.87 73.75 114,742,400 74.25 1.60
93-08-18 77.75 79.25 76.50 66,012,800 77.25 1.66
Date Open High Low Vol Cls adjCls
93-08-17 78.00 78.50 76.00 54,272,000 77.25 1.66
93-08-16 75.75 78.25 75.50 78,451,200 77.75 1.67
93-08-13 74.00 75.75 73.00 61,900,800 75.25 1.62
93-08-12 72.50 74.50 72.25 77,366,400 74.00 1.59
93-08-11 71.25 73.00 71.13 95,974,400 72.38 1.56
93-08-10 73.00 73.25 70.38 192,028,800 71.00 1.53
93-08-09 73.25 74.00 72.25 70,876,800 73.00 1.57
93-08-06 74.75 75.87 72.75 71,760,000 73.25 1.57
93-08-05 73.50 75.00 73.25 67,910,400 74.75 1.61
Date Open High Low Vol Cls adjCls
93-08-04 73.25 73.75 71.75 94,416,000 73.00 1.57
93-08-03 73.00 73.25 72.00 85,136,000 73.00 1.57
93-08-02 74.75 75.75 72.25 148,208,000 72.75 1.56
93-07-30 73.00 74.25 72.00 287,936,000 74.00 1.59
93-07-29 78.00 80.75 77.50 96,534,400 79.00 1.70
93-07-28 76.00 79.50 74.75 113,459,200 78.25 1.68
93-07-27 78.50 78.75 75.50 112,220,800 75.50 1.62
93-07-26 78.25 79.25 77.75 65,801,600 78.25 1.68
93-07-23 77.00 78.25 76.75 92,790,400 77.62 1.67
Date Open High Low Vol Cls adjCls
93-07-22 80.75 81.75 76.75 147,584,000 77.62 1.67
93-07-21 78.50 79.00 76.75 178,963,200 79.00 1.70
93-07-20 79.25 80.50 78.00 74,822,400 80.50 1.73
93-07-19 79.50 80.25 78.00 122,435,200 78.75 1.69
93-07-16 83.25 83.25 80.75 86,217,600 81.13 1.74
93-07-15 84.25 84.25 82.75 34,432,000 83.50 1.79
93-07-14 83.00 85.50 82.50 43,491,200 84.25 1.81
93-07-13 84.00 84.00 82.50 36,476,800 82.75 1.78
93-07-12 84.75 84.75 83.50 26,540,800 83.75 1.80
Date Open High Low Vol Cls adjCls
93-07-09 85.00 85.00 83.50 50,000,000 84.62 1.82
93-07-08 84.00 85.50 84.00 70,105,600 84.87 1.82
93-07-07 82.13 84.25 81.25 182,569,600 83.38 1.79
93-07-06 86.75 87.75 85.25 47,721,600 86.00 1.85
93-07-02 87.25 87.50 86.50 25,404,800 87.25 1.88
93-07-01 88.25 88.50 86.50 57,907,200 87.13 1.87
93-06-30 89.25 90.25 87.25 56,422,400 88.00 1.89
93-06-29 90.25 91.75 88.50 42,361,600 89.00 1.91
93-06-28 88.75 90.25 88.50 52,224,000 90.25 1.94
Date Open High Low Vol Cls adjCls
93-06-25 88.50 89.25 86.75 45,484,800 88.50 1.90
93-06-24 88.25 89.50 87.25 35,782,400 88.50 1.90
93-06-23 88.00 89.25 87.75 33,129,600 88.62 1.91
93-06-22 89.25 89.75 87.25 41,062,400 88.00 1.89
93-06-21 88.75 89.25 87.00 68,102,400 88.62 1.91
93-06-18 90.50 91.25 87.00 75,910,400 87.50 1.88
93-06-17 91.50 91.75 90.50 28,083,200 90.87 1.95
93-06-16 92.75 93.25 89.25 66,966,400 91.25 1.96
93-06-15 93.00 93.00 91.50 42,345,600 92.50 1.99
Date Open High Low Vol Cls adjCls
93-06-14 91.00 92.25 90.25 40,489,600 92.25 1.98
93-06-11 91.75 92.50 89.00 67,542,400 89.38 1.92
93-06-10 91.25 92.50 89.50 56,544,000 91.13 1.96
93-06-09 92.75 93.00 90.75 62,480,000 91.00 1.96
93-06-08 93.00 93.25 90.75 48,131,200 92.25 1.98
93-06-07 94.25 95.75 93.00 52,761,600 93.25 2.00
93-06-04 94.00 94.50 93.50 32,652,800 94.00 2.02
93-06-03 95.75 96.00 94.50 23,936,000 94.62 2.03
93-06-02 95.75 97.50 95.25 70,710,400 95.75 2.06
Date Open High Low Vol Cls adjCls
93-06-01 93.00 98.00 92.75 173,088,000 96.25 2.07
93-05-28 93.50 93.75 91.75 35,136,000 92.62 1.99
93-05-27 95.00 95.50 93.00 95,052,800 94.13 2.02
93-05-26 91.50 95.25 91.25 87,484,800 95.25 2.05
93-05-25 91.75 92.00 90.00 36,716,800 91.25 1.96
93-05-24 92.25 94.00 92.00 64,252,800 92.13 1.98
93-05-21 93.50 94.25 92.00 75,500,800 92.50 1.99
93-05-20 92.25 95.25 92.00 150,256,000 94.13 2.02
93-05-19 90.75 93.00 89.50 181,017,600 92.50 1.99
Date Open High Low Vol Cls adjCls
93-05-18 86.75 88.75 86.50 84,185,600 88.50 1.90
93-05-17 85.75 86.62 85.25 27,763,200 86.50 1.86
93-05-14 86.00 86.75 84.75 49,116,800 85.50 1.84
93-05-13 85.75 86.00 84.50 43,708,800 85.75 1.84
93-05-12 87.50 88.00 85.75 48,272,000 86.25 1.85
93-05-11 88.25 88.75 87.25 38,220,800 87.75 1.89
93-05-10 88.50 90.00 88.00 69,091,200 89.13 1.92
93-05-07 87.25 87.75 86.50 31,798,400 87.00 1.87
93-05-06 89.00 89.75 86.75 47,244,800 87.25 1.88
Date Open High Low Vol Cls adjCls
93-05-05 88.00 90.00 87.50 51,868,800 89.25 1.92
93-05-04 86.75 88.50 86.50 49,664,000 88.00 1.89
93-05-03 85.50 87.00 85.00 38,096,000 86.13 1.85
93-04-30 85.00 86.75 85.00 46,825,600 85.50 1.84
93-04-29 85.75 85.75 84.00 49,660,800 85.50 1.84
93-04-28 83.00 86.00 82.75 55,372,800 86.00 1.85
93-04-27 80.50 82.75 80.25 58,208,000 82.50 1.77
93-04-26 81.50 82.50 79.75 65,376,000 80.38 1.73
93-04-23 83.00 83.25 80.75 89,296,000 81.38 1.75
Date Open High Low Vol Cls adjCls
93-04-22 84.50 85.00 82.87 79,872,000 83.25 1.79
93-04-21 86.75 86.75 84.25 92,528,000 84.87 1.82
93-04-20 86.75 87.50 85.00 46,009,600 86.75 1.86
93-04-19 87.00 87.25 85.00 45,673,600 87.00 1.87
93-04-16 87.25 87.75 85.50 49,600,000 87.00 1.87
93-04-15 88.00 89.87 86.00 109,152,000 87.13 1.87
93-04-14 89.00 90.25 87.75 38,592,000 89.00 1.91
93-04-13 90.25 92.25 88.75 53,337,600 88.87 1.91
93-04-12 88.75 91.25 88.50 48,976,000 90.13 1.94
Date Open High Low Vol Cls adjCls
93-04-08 90.00 90.25 88.25 40,185,600 89.00 1.91
93-04-07 90.00 90.50 89.25 39,417,600 90.25 1.94
93-04-06 91.75 93.00 89.25 55,699,200 89.75 1.93
93-04-05 88.75 92.25 88.00 61,187,200 91.50 1.97
93-04-02 91.75 92.00 89.75 73,251,200 89.75 1.93
93-04-01 92.50 94.75 92.50 100,412,800 93.00 2.00
93-03-31 91.25 94.25 90.75 179,660,800 92.50 1.99
93-03-30 88.50 91.25 87.25 140,777,600 91.00 1.96
93-03-29 86.75 88.50 86.75 48,262,400 87.00 1.87
Date Open High Low Vol Cls adjCls
93-03-26 88.00 88.25 86.00 28,380,800 86.62 1.86
93-03-25 86.50 88.25 86.38 43,833,600 87.38 1.88
93-03-24 83.25 86.75 83.00 50,576,000 86.25 1.85
93-03-23 83.50 85.00 83.00 34,409,600 83.13 1.79
93-03-22 83.25 84.00 82.50 34,083,200 83.38 1.79
93-03-19 85.75 85.75 84.00 45,404,800 84.25 1.81
93-03-18 85.75 86.75 85.00 34,406,400 85.25 1.83
93-03-17 86.75 87.50 85.25 39,644,800 85.38 1.84
93-03-16 88.25 88.75 87.00 36,336,000 87.75 1.89
Date Open High Low Vol Cls adjCls
93-03-15 89.25 89.25 87.00 35,347,200 87.62 1.88
93-03-12 86.00 89.25 85.25 73,580,800 89.00 1.91
93-03-11 85.25 87.75 85.00 57,779,200 86.50 1.86
93-03-10 84.50 85.75 83.50 26,592,000 85.00 1.83
93-03-09 84.00 85.00 83.75 41,312,000 84.25 1.81
93-03-08 82.62 84.50 82.00 48,022,400 83.62 1.80
93-03-05 83.50 85.00 82.50 35,724,800 82.75 1.78
93-03-04 84.75 84.75 81.75 56,659,200 83.75 1.80
93-03-03 84.75 85.50 83.50 42,352,000 84.75 1.82
Date Open High Low Vol Cls adjCls
93-03-02 81.75 84.75 81.25 38,380,800 84.62 1.82
93-03-01 83.75 83.75 81.25 26,432,000 81.50 1.75
93-02-26 84.25 85.00 83.00 29,833,600 83.38 1.79
93-02-25 82.50 85.00 82.50 60,806,400 84.38 1.81
93-02-24 79.00 84.00 78.75 77,548,800 83.87 1.80
93-02-23 78.00 80.50 76.75 105,974,400 79.50 1.71
93-02-22 79.75 81.00 76.75 76,256,000 76.75 1.65
93-02-19 81.87 82.00 79.50 97,094,400 79.75 1.71
93-02-18 81.25 82.75 79.00 138,553,600 81.62 1.75
Date Open High Low Vol Cls adjCls
93-02-17 81.00 81.25 77.25 121,913,600 80.25 1.72
93-02-16 82.87 83.75 79.75 91,180,800 80.13 1.72
93-02-12 85.25 85.25 83.25 34,752,000 83.62 1.80
93-02-11 86.25 86.50 84.75 31,635,200 85.25 1.83
93-02-10 84.50 86.25 84.00 39,193,600 85.50 1.84
93-02-09 86.75 87.25 83.50 64,550,400 83.87 1.80
93-02-08 88.50 89.00 85.00 92,665,600 85.75 1.84
93-02-05 84.75 89.50 82.25 177,216,000 89.00 1.91
93-02-04 87.75 87.75 84.50 124,214,400 85.00 1.83
Date Open High Low Vol Cls adjCls
93-02-03 89.50 90.25 88.00 71,728,000 88.38 1.90
93-02-02 87.38 89.50 87.25 70,371,200 89.00 1.91
93-02-01 86.25 88.00 85.50 42,854,400 87.50 1.88
93-01-29 87.50 88.00 85.75 39,424,000 86.50 1.86
93-01-28 86.25 87.13 84.75 77,030,400 87.00 1.87
93-01-27 87.50 87.75 85.50 64,192,000 86.25 1.85
93-01-26 88.50 90.00 87.50 42,345,600 88.00 1.89
93-01-25 89.25 90.25 87.75 49,609,600 88.50 1.90
93-01-22 89.75 90.25 88.75 49,088,000 89.38 1.92
Date Open High Low Vol Cls adjCls
93-01-21 87.75 90.00 86.75 73,363,200 89.50 1.92
93-01-20 88.50 89.00 87.75 47,968,000 88.38 1.90
93-01-19 89.00 89.25 88.25 52,960,000 88.38 1.90
93-01-18 89.50 89.75 88.25 50,611,200 89.25 1.92
93-01-15 87.50 91.00 87.00 181,958,400 89.75 1.93
93-01-14 92.25 94.00 90.50 121,264,000 91.25 1.96
93-01-13 89.50 92.25 88.25 83,696,000 91.25 1.96
93-01-12 89.00 91.25 88.75 85,129,600 89.75 1.93
93-01-11 87.25 89.25 86.25 58,348,800 89.13 1.92
Date Open High Low Vol Cls adjCls
93-01-08 87.25 88.25 86.25 43,977,600 87.13 1.87
93-01-07 89.00 89.87 87.00 58,748,800 87.25 1.88
93-01-06 87.00 89.25 86.75 87,440,000 89.00 1.91
93-01-05 85.00 86.75 84.75 71,529,600 86.50 1.86
93-01-04 85.00 85.75 84.50 72,646,400 85.13 1.83
92-12-31 86.00 86.25 85.25 30,851,200 85.38 1.84
92-12-30 86.75 87.00 85.25 50,860,800 85.87 1.85
92-12-29 87.25 87.50 86.25 60,035,200 86.50 1.86
92-12-28 87.25 87.75 86.00 45,731,200 87.50 1.88
Date Open High Low Vol Cls adjCls
92-12-24 87.25 87.25 86.00 32,723,200 87.25 1.88
92-12-23 88.00 88.25 86.00 59,974,400 87.25 1.88
92-12-22 91.00 91.50 87.00 56,928,000 87.75 1.89
92-12-21 89.75 92.00 89.25 64,928,000 90.50 1.95
92-12-18 89.00 90.25 88.50 74,387,200 90.00 1.93
92-12-17 87.25 90.25 87.00 51,859,200 90.00 1.93
92-12-16 86.50 88.25 85.25 73,792,000 87.00 1.87
92-12-15 87.25 87.75 85.50 45,289,600 86.38 1.86
92-12-14 86.75 88.25 86.50 51,286,400 87.13 1.87
Date Open High Low Vol Cls adjCls
92-12-11 88.50 89.00 85.75 112,934,400 86.38 1.86
92-12-10 90.00 91.75 88.50 89,296,000 89.00 1.91
92-12-09 91.75 93.25 91.25 26,048,000 92.00 1.98
92-12-08 93.75 94.00 91.50 26,908,800 92.50 1.99
92-12-07 92.00 93.50 91.00 46,422,400 93.38 2.01
92-12-04 91.50 92.50 91.25 23,548,800 91.75 1.97
92-12-03 90.75 92.50 90.50 26,048,000 91.62 1.97
92-12-02 93.00 93.50 90.50 49,881,600 90.75 1.95
92-12-01 92.75 93.50 92.00 33,593,600 93.13 2.00
Date Open High Low Vol Cls adjCls
92-11-30 92.50 93.25 91.75 35,251,200 93.13 2.00
92-11-27 91.50 92.50 91.00 17,593,600 91.75 1.97
92-11-25 92.00 92.50 90.25 53,152,000 91.13 1.96
92-11-24 91.25 92.75 89.25 145,513,600 91.50 1.97
92-11-23 90.25 91.75 87.25 309,884,800 88.50 1.90
92-11-20 94.00 95.00 93.75 41,113,600 95.00 2.04
92-11-19 92.25 95.00 92.25 46,857,600 94.00 2.02
92-11-18 90.50 92.50 89.87 33,273,600 92.00 1.98
92-11-17 92.87 94.00 89.25 56,649,600 90.00 1.93
Date Open High Low Vol Cls adjCls
92-11-16 93.00 93.50 92.25 19,312,000 92.75 1.99
92-11-13 93.50 93.75 92.50 25,811,200 93.25 2.00
92-11-12 93.75 94.25 92.00 46,960,000 93.50 2.01
92-11-11 92.75 95.00 92.25 60,748,800 93.75 2.02
92-11-10 92.00 93.25 91.50 38,710,400 92.87 2.00
92-11-09 92.75 92.75 90.50 54,796,800 91.87 1.97
92-11-06 91.75 93.25 91.25 61,155,200 92.75 1.99
92-11-05 89.00 92.25 88.25 90,361,600 91.87 1.97
92-11-04 88.25 89.75 88.00 23,657,600 88.50 1.90
Date Open High Low Vol Cls adjCls
92-11-03 89.50 89.75 87.62 35,267,200 88.25 1.90
92-11-02 89.00 90.00 87.75 31,091,200 89.62 1.93
92-10-30 89.87 90.00 88.50 24,998,400 88.75 1.91
92-10-29 88.75 90.00 88.50 32,774,400 90.00 1.93
92-10-28 88.25 88.75 87.25 36,172,800 88.50 1.90
92-10-27 90.00 90.25 87.50 49,116,800 88.00 1.89
92-10-26 88.50 90.25 87.75 40,121,600 90.00 1.93
92-10-23 90.25 90.25 88.25 46,006,400 88.62 1.91
92-10-22 90.00 90.25 88.25 49,174,400 89.75 1.93
Date Open High Low Vol Cls adjCls
92-10-21 88.25 90.00 87.75 60,396,800 90.00 1.93