NIKE, Inc. (NKE)

55.21
-0.925 (-1.646%)
Exchange
NYQ
Day Range
55.170 - 56.470
52 Week Range
47.250 - 68.195
Open
56.410
Avg. Vol
9,301,370
Market Cap
93.11B
Short ratio
1.720
PE ratio
25.586
PEG Ratio
1.840
Earnings Share
2.160

NIKE, Inc. (NKE) Historicals

Date Open High Low Vol Cls adjCls
16-05-27 56.17 56.53 55.98 8,479,000 56.19 56.19
16-05-26 56.05 56.36 55.60 9,004,600 55.84 55.84
16-05-25 56.47 56.69 55.77 9,921,500 55.99 55.99
16-05-24 56.05 56.77 55.86 11,038,900 56.59 56.59
16-05-23 56.60 56.97 55.95 7,742,800 55.99 55.99
16-05-20 55.88 57.06 55.41 13,573,500 56.48 56.48
16-05-19 55.82 57.30 55.67 9,003,800 57.04 57.04
16-05-18 56.76 56.87 55.67 11,426,100 56.12 56.12
16-05-17 57.15 57.38 56.65 7,599,800 57.10 57.10
Date Open High Low Vol Cls adjCls
16-05-16 57.27 57.53 56.63 8,023,300 57.14 57.14
16-05-13 57.74 58.12 57.28 7,358,000 57.31 57.31
16-05-12 57.52 58.34 57.31 8,070,000 57.99 57.99
16-05-11 58.50 58.68 56.85 12,732,900 57.01 57.01
16-05-10 58.61 59.99 58.61 7,544,700 59.20 59.20
16-05-09 58.59 59.19 58.45 5,565,600 58.72 58.72
16-05-06 58.16 58.44 57.38 7,152,000 58.43 58.43
16-05-05 58.94 58.98 58.00 7,816,000 58.19 58.19
16-05-04 59.23 59.96 58.82 6,435,800 59.11 59.11
Date Open High Low Vol Cls adjCls
16-05-03 59.24 59.85 59.03 7,911,400 59.52 59.52
16-05-02 59.09 59.75 58.99 8,624,500 59.59 59.59
16-04-29 58.41 59.09 58.10 8,080,500 58.94 58.94
16-04-28 58.95 59.89 58.42 5,945,600 58.54 58.54
16-04-27 59.63 59.73 58.63 7,917,700 59.27 59.27
16-04-26 59.31 59.97 59.27 5,573,400 59.54 59.54
16-04-25 59.34 59.42 58.76 6,020,500 59.21 59.21
16-04-22 60.18 60.22 58.97 8,031,400 59.43 59.43
16-04-21 60.53 60.53 59.71 7,074,200 60.08 60.08
Date Open High Low Vol Cls adjCls
16-04-20 59.43 60.24 59.43 6,469,600 59.62 59.62
16-04-19 59.96 59.99 59.33 6,544,800 59.56 59.56
16-04-18 59.38 60.00 59.38 6,059,600 59.57 59.57
16-04-15 59.02 59.59 58.39 7,642,500 59.50 59.50
16-04-14 59.71 60.34 59.44 7,756,900 59.49 59.49
16-04-13 59.02 59.95 58.83 10,622,300 59.58 59.58
16-04-12 58.00 58.62 56.89 12,408,900 58.55 58.55
16-04-11 59.73 59.78 57.82 12,581,900 57.92 57.92
16-04-08 60.49 60.56 59.32 8,747,800 59.42 59.42
Date Open High Low Vol Cls adjCls
16-04-07 59.79 60.58 59.71 7,081,600 60.30 60.30
16-04-06 59.60 60.68 59.19 10,194,900 60.31 60.31
16-04-05 59.62 60.17 59.44 7,537,600 59.67 59.67
16-04-04 61.73 61.85 59.42 16,511,700 59.97 59.97
16-04-01 61.22 61.82 61.15 7,552,600 61.59 61.59
16-03-31 61.99 62.64 61.31 7,819,300 61.47 61.47
16-03-30 61.77 62.41 61.77 7,834,100 62.04 62.04
16-03-29 61.26 61.90 61.25 7,404,100 61.49 61.49
16-03-28 61.58 61.98 61.25 7,891,600 61.34 61.34
Date Open High Low Vol Cls adjCls
16-03-24 62.06 62.14 61.12 12,205,100 61.65 61.65
16-03-23 61.33 63.45 61.15 26,950,000 62.44 62.44
16-03-22 64.83 65.44 64.17 15,378,200 64.90 64.90
16-03-21 63.55 65.29 63.40 13,393,000 64.72 64.72
16-03-18 63.55 63.98 62.85 13,121,300 62.99 62.99
16-03-17 61.76 63.38 61.74 9,862,800 63.18 63.18
16-03-16 61.47 62.23 61.29 7,008,000 61.86 61.86
16-03-15 60.50 61.75 60.36 6,187,700 61.40 61.40
16-03-14 60.19 61.33 60.10 7,082,200 60.81 60.81
Date Open High Low Vol Cls adjCls
16-03-11 59.13 60.44 59.13 8,565,200 60.08 60.08
16-03-10 58.70 59.04 57.97 9,345,000 58.88 58.88
16-03-09 59.58 59.62 57.95 12,757,600 58.33 58.33
16-03-08 59.03 60.60 58.71 9,280,800 59.81 59.81
16-03-07 61.07 61.14 58.79 12,801,900 59.25 59.25
16-03-04 61.42 61.54 60.38 7,274,300 61.26 61.26
16-03-03 62.05 62.20 60.92 7,924,400 61.47 61.47
16-03-02 62.52 62.89 61.50 8,465,800 62.22 62.06
16-03-01 61.97 63.10 61.75 7,438,300 62.92 62.76
Date Open High Low Vol Cls adjCls
16-02-29 62.46 62.68 61.58 7,720,600 61.59 61.43
16-02-26 62.64 63.49 62.47 8,896,100 62.60 62.44
16-02-25 60.68 62.38 60.63 8,524,300 62.38 62.22
16-02-24 59.74 60.70 59.20 10,390,800 60.40 60.24
16-02-23 60.26 60.74 59.89 7,504,600 60.21 60.06
16-02-22 59.31 60.48 59.26 11,523,400 60.17 60.02
16-02-19 58.50 59.31 57.63 10,080,100 59.31 59.16
16-02-18 58.17 58.96 57.98 9,658,600 58.60 58.45
16-02-17 58.60 58.60 57.10 10,332,700 58.17 58.02
Date Open High Low Vol Cls adjCls
16-02-16 57.57 58.00 56.82 8,058,000 57.79 57.64
16-02-12 57.37 57.45 55.50 10,229,500 56.42 56.27
16-02-11 56.46 56.91 55.39 13,090,900 56.00 55.86
16-02-10 56.54 58.18 55.93 13,376,800 57.41 57.26
16-02-09 54.50 56.62 54.28 10,915,700 55.68 55.54
16-02-08 56.10 56.21 53.64 21,214,500 55.04 54.90
16-02-05 59.76 59.84 56.98 14,415,900 57.17 57.02
16-02-04 62.02 62.16 59.99 10,455,700 60.17 60.02
16-02-03 62.88 62.90 61.30 7,213,500 62.49 62.33
Date Open High Low Vol Cls adjCls
16-02-02 63.02 63.50 62.31 9,458,500 62.55 62.39
16-02-01 61.75 63.47 61.70 8,247,800 63.16 63.00
16-01-29 61.20 62.16 61.20 10,475,200 62.01 61.85
16-01-28 60.32 61.60 59.98 10,207,000 61.20 61.04
16-01-27 60.96 61.10 59.20 8,593,700 59.58 59.43
16-01-26 60.49 61.37 60.27 8,005,200 61.11 60.95
16-01-25 61.09 61.30 60.62 10,383,400 60.70 60.54
16-01-22 61.29 61.47 60.59 8,430,100 60.88 60.72
16-01-21 59.08 61.16 59.06 16,121,600 60.56 60.40
Date Open High Low Vol Cls adjCls
16-01-20 57.25 59.59 56.75 16,234,200 59.04 58.89
16-01-19 58.19 59.07 57.67 9,924,300 58.32 58.17
16-01-15 56.93 58.14 56.59 12,208,300 57.56 57.41
16-01-14 59.00 59.35 57.28 9,989,000 58.51 58.36
16-01-13 60.53 60.53 58.67 9,944,300 58.78 58.63
16-01-12 60.35 60.82 59.57 8,292,200 59.94 59.79
16-01-11 58.97 60.04 58.54 12,825,000 59.55 59.40
16-01-08 60.06 60.79 58.66 11,191,300 58.87 58.72
16-01-07 60.39 61.26 59.78 10,881,300 59.85 59.70
Date Open High Low Vol Cls adjCls
16-01-06 61.30 62.04 61.15 6,551,600 61.49 61.33
16-01-05 61.72 62.59 61.72 9,220,600 62.38 62.22
16-01-04 61.11 61.91 60.86 11,626,800 61.52 61.36
15-12-31 63.15 63.17 62.50 6,454,700 62.50 62.34
15-12-30 64.36 64.40 63.17 5,817,900 63.25 63.09
15-12-29 64.31 64.48 64.02 6,708,600 64.26 64.09
15-12-28 63.21 63.88 62.80 8,786,800 63.81 63.65
15-12-24 64.55 64.73 62.15 13,890,800 63.18 63.02
15-12-23 136.24 136.39 127.82 57,319,400 128.71 64.19
Date Open High Low Vol Cls adjCls
15-12-22 131.48 131.85 129.82 17,218,400 131.85 65.76
15-12-21 129.68 130.31 128.61 8,972,600 129.80 64.73
15-12-18 129.73 130.53 128.37 13,804,600 128.52 64.09
15-12-17 131.70 131.85 130.07 7,400,800 130.22 64.94
15-12-16 129.37 131.20 128.82 7,542,200 130.93 65.30
15-12-15 129.60 130.00 128.35 6,852,400 128.61 64.14
15-12-14 126.63 128.33 126.12 7,991,400 127.86 63.77
15-12-11 127.62 127.74 125.67 8,276,000 126.29 62.98
15-12-10 128.72 129.64 128.01 5,682,600 128.64 64.15
Date Open High Low Vol Cls adjCls
15-12-09 130.76 131.54 127.74 7,442,800 128.84 64.25
15-12-08 130.87 132.74 130.43 5,605,800 131.70 65.68
15-12-07 132.75 132.90 130.61 6,190,000 131.60 65.63
15-12-04 129.80 132.92 129.80 7,410,400 132.33 65.84
15-12-03 133.11 133.36 129.00 10,649,800 129.12 64.24
15-12-02 132.85 133.22 132.10 7,965,600 132.65 65.99
15-12-01 132.12 133.42 131.92 6,857,000 133.31 66.32
15-11-30 133.93 134.19 131.64 8,738,800 132.28 65.81
15-11-27 134.92 135.30 133.33 4,527,800 134.33 66.83
Date Open High Low Vol Cls adjCls
15-11-25 133.08 134.55 133.03 6,989,000 134.13 66.73
15-11-24 131.63 132.98 131.26 5,311,600 132.51 65.92
15-11-23 132.82 133.00 131.78 7,135,600 132.46 65.90
15-11-20 132.07 132.80 130.48 19,064,800 132.65 65.99
15-11-19 126.26 126.99 125.38 8,557,600 125.78 62.58
15-11-18 123.04 126.03 122.66 10,597,800 125.78 62.58
15-11-17 123.05 123.60 120.42 10,581,600 122.58 60.98
15-11-16 121.80 123.48 121.34 9,146,400 123.46 61.42
15-11-13 125.08 125.22 121.15 16,371,000 121.86 60.63
Date Open High Low Vol Cls adjCls
15-11-12 127.00 128.00 125.41 9,388,000 125.98 62.68
15-11-11 130.28 130.59 127.28 8,578,000 127.42 63.39
15-11-10 130.09 130.69 129.53 5,287,400 130.00 64.68
15-11-09 131.25 131.42 129.27 6,181,200 130.48 64.91
15-11-06 131.60 132.94 131.36 4,837,600 131.78 65.56
15-11-05 131.18 132.44 130.46 5,068,200 131.86 65.60
15-11-04 131.39 131.87 129.88 5,190,200 130.36 64.86
15-11-03 131.24 131.70 130.68 5,492,000 131.40 65.37
15-11-02 131.73 132.00 129.46 6,123,200 131.19 65.27
Date Open High Low Vol Cls adjCls
15-10-30 131.55 131.62 130.07 7,230,800 131.03 65.19
15-10-29 130.68 131.47 129.96 4,959,000 131.12 65.23
15-10-28 131.72 132.05 129.93 7,091,400 131.29 65.32
15-10-27 131.00 131.24 129.66 6,150,000 130.82 65.08
15-10-26 130.27 132.23 130.27 6,882,800 131.38 65.36
15-10-23 133.07 133.20 128.91 10,517,800 130.53 64.94
15-10-22 132.87 133.45 130.58 9,294,800 132.41 65.88
15-10-21 132.65 133.22 131.83 5,504,000 132.47 65.90
15-10-20 133.05 133.36 131.97 9,104,200 132.37 65.86
Date Open High Low Vol Cls adjCls
15-10-19 131.71 133.52 131.11 12,587,800 133.21 66.27
15-10-16 129.50 130.59 128.87 9,318,000 130.47 64.91
15-10-15 127.22 129.17 126.96 10,764,800 128.79 64.07
15-10-14 125.99 126.61 125.39 6,509,000 125.84 62.61
15-10-13 126.00 126.54 125.59 6,355,400 125.81 62.59
15-10-12 125.20 127.10 125.02 5,449,000 126.43 62.90
15-10-09 124.56 125.34 124.09 6,940,600 124.94 62.16
15-10-08 122.92 125.24 122.67 7,622,600 124.91 62.14
15-10-07 123.61 124.45 121.00 10,215,400 122.10 60.75
Date Open High Low Vol Cls adjCls
15-10-06 124.27 124.80 122.59 7,665,400 123.19 61.29
15-10-05 125.84 126.49 124.09 9,646,400 124.27 61.83
15-10-02 122.09 125.21 121.56 9,114,400 125.21 62.29
15-10-01 123.16 123.94 121.28 8,994,200 123.83 61.61
15-09-30 120.74 123.12 120.74 9,437,800 122.97 61.18
15-09-29 122.00 122.09 119.05 14,414,400 119.67 59.54
15-09-28 124.50 124.76 120.85 16,450,800 122.14 60.77
15-09-25 123.13 125.95 122.70 36,968,200 125.00 62.19
15-09-24 114.30 115.15 113.50 14,352,600 114.79 57.11
Date Open High Low Vol Cls adjCls
15-09-23 115.97 116.60 115.20 9,055,800 115.43 57.43
15-09-22 115.25 116.16 114.38 7,555,400 115.97 57.70
15-09-21 115.67 117.09 114.76 8,746,600 116.56 57.99
15-09-18 114.15 115.63 113.76 18,615,000 115.05 57.24
15-09-17 115.24 116.79 114.56 8,062,600 115.27 57.35
15-09-16 114.33 115.91 113.84 8,104,400 115.58 57.50
15-09-15 111.90 114.08 110.80 7,699,400 113.84 56.64
15-09-14 111.51 112.06 111.14 6,833,200 111.89 55.67
15-09-11 110.23 111.84 109.99 5,589,600 111.82 55.63
Date Open High Low Vol Cls adjCls
15-09-10 109.66 111.04 108.94 7,363,000 110.38 54.91
15-09-09 112.71 112.99 109.61 6,349,800 109.86 54.66
15-09-08 111.46 111.87 110.22 5,511,400 111.75 55.60
15-09-04 109.22 110.43 108.94 7,126,200 109.69 54.57
15-09-03 111.23 112.09 110.41 6,065,000 110.85 55.15
15-09-02 110.15 110.78 109.20 8,536,400 110.70 54.93
15-09-01 108.98 109.83 108.03 9,385,200 108.63 53.91
15-08-31 112.39 112.49 111.23 7,073,600 111.75 55.46
15-08-28 112.60 113.00 111.64 7,526,200 112.50 55.83
Date Open High Low Vol Cls adjCls
15-08-27 110.37 112.69 109.63 13,617,400 112.62 55.89
15-08-26 106.50 109.01 103.98 15,156,000 108.76 53.97
15-08-25 107.28 107.31 103.48 13,616,200 103.53 51.38
15-08-24 100.26 107.38 94.50 19,882,600 103.87 51.55
15-08-21 111.47 111.66 106.84 15,912,800 106.87 53.03
15-08-20 113.71 114.45 112.24 6,536,800 112.30 55.73
15-08-19 114.00 116.05 113.55 6,216,400 114.96 57.05
15-08-18 115.12 115.68 114.59 3,669,400 114.82 56.98
15-08-17 114.12 115.13 113.09 3,917,400 114.98 57.06
Date Open High Low Vol Cls adjCls
15-08-14 113.59 114.57 113.11 4,685,200 114.36 56.75
15-08-13 113.27 114.53 112.95 5,907,800 113.60 56.37
15-08-12 113.54 113.75 110.65 7,127,000 113.06 56.11
15-08-11 114.14 114.99 113.63 5,107,400 114.46 56.80
15-08-10 115.39 116.17 114.85 4,613,200 115.36 57.25
15-08-07 114.72 114.96 113.10 5,907,800 114.51 56.83
15-08-06 117.00 117.50 114.37 6,211,400 115.12 57.13
15-08-05 116.61 117.72 116.35 6,853,000 116.75 57.94
15-08-04 114.95 115.93 114.33 5,229,000 115.77 57.45
Date Open High Low Vol Cls adjCls
15-08-03 115.51 116.00 113.59 4,992,000 114.83 56.98
15-07-31 115.50 115.94 114.83 5,078,600 115.22 57.18
15-07-30 114.95 115.40 113.94 5,594,000 115.01 57.07
15-07-29 113.58 115.34 113.50 6,839,800 114.92 57.03
15-07-28 112.07 113.91 111.85 6,948,200 113.47 56.31
15-07-27 112.40 112.92 110.95 6,648,000 111.73 55.45
15-07-24 114.18 114.18 112.47 5,967,200 112.99 56.07
15-07-23 114.50 114.70 113.81 6,714,200 114.00 56.57
15-07-22 112.87 114.22 112.87 5,954,200 114.09 56.62
Date Open High Low Vol Cls adjCls
15-07-21 112.98 113.57 112.72 4,626,400 112.99 56.07
15-07-20 113.27 113.55 112.82 5,978,200 113.13 56.14
15-07-17 112.37 112.98 111.90 4,545,400 112.80 55.98
15-07-16 112.76 112.90 111.85 4,334,600 112.34 55.75
15-07-15 112.00 112.39 111.69 5,016,400 111.90 55.53
15-07-14 112.84 113.06 111.92 5,561,400 112.34 55.75
15-07-13 111.24 112.55 110.80 5,047,600 112.41 55.78
15-07-10 110.53 110.80 109.00 5,159,200 110.52 54.85
15-07-09 110.24 110.92 109.19 6,168,400 109.44 54.31
Date Open High Low Vol Cls adjCls
15-07-08 110.22 110.75 109.00 6,733,600 109.27 54.23
15-07-07 110.08 111.33 109.06 7,207,000 111.29 55.23
15-07-06 109.09 110.51 109.01 4,991,400 109.84 54.51
15-07-02 109.91 110.73 109.09 5,900,000 109.87 54.52
15-07-01 108.95 109.43 108.59 5,924,000 109.43 54.30
15-06-30 108.85 108.88 107.80 7,531,200 108.02 53.60
15-06-29 109.27 109.49 107.66 9,005,000 107.67 53.43
15-06-26 108.37 110.34 108.37 20,287,600 109.71 54.44
15-06-25 106.81 106.81 104.67 10,811,400 105.22 52.22
Date Open High Low Vol Cls adjCls
15-06-24 107.20 107.37 106.04 5,056,200 106.22 52.71
15-06-23 107.20 107.26 106.82 5,934,200 107.20 53.20
15-06-22 106.86 107.45 106.65 4,186,600 106.79 52.99
15-06-19 106.03 106.85 105.94 7,285,600 106.53 52.87
15-06-18 105.05 106.67 105.01 5,690,600 106.00 52.60
15-06-17 104.74 105.17 104.08 4,072,400 104.75 51.98
15-06-16 103.48 104.98 103.44 5,034,000 104.56 51.89
15-06-15 103.10 103.85 102.73 4,902,000 103.35 51.29
15-06-12 103.55 104.10 103.21 4,133,000 103.78 51.50
Date Open High Low Vol Cls adjCls
15-06-11 105.09 105.12 103.47 6,178,000 103.88 51.55
15-06-10 101.83 104.03 101.66 6,270,400 103.34 51.28
15-06-09 101.49 101.93 100.78 3,476,800 101.35 50.29
15-06-08 101.60 101.89 101.38 4,314,000 101.44 50.34
15-06-05 101.50 102.25 101.13 3,791,800 102.03 50.63
15-06-04 102.06 103.30 101.62 4,467,200 101.95 50.59
15-06-03 102.29 103.09 101.77 4,766,800 102.51 50.87
15-06-02 101.80 102.69 101.50 4,974,400 102.11 50.67
15-06-01 101.77 102.29 101.45 4,944,000 101.76 50.50
Date Open High Low Vol Cls adjCls
15-05-29 102.30 102.38 101.04 5,562,200 101.67 50.45
15-05-28 102.23 102.95 101.51 5,781,600 102.30 50.77
15-05-27 103.48 103.92 102.31 8,896,800 102.84 50.90
15-05-26 104.43 104.75 103.18 5,691,400 103.42 51.18
15-05-22 105.21 105.22 104.04 5,654,800 104.43 51.68
15-05-21 104.87 105.20 104.24 5,455,200 104.40 51.67
15-05-20 104.92 105.15 104.21 5,399,200 104.61 51.77
15-05-19 104.62 105.18 104.35 5,971,200 104.64 51.79
15-05-18 105.11 105.50 104.42 5,045,200 104.75 51.84
Date Open High Low Vol Cls adjCls
15-05-15 103.65 105.03 103.37 7,865,200 104.98 51.95
15-05-14 102.94 103.51 102.31 5,433,400 103.44 51.19
15-05-13 102.69 102.73 101.79 4,508,200 102.16 50.56
15-05-12 101.98 102.69 101.60 4,676,400 102.37 50.66
15-05-11 102.42 103.22 102.09 5,339,800 102.79 50.87
15-05-08 102.29 103.30 102.29 5,534,800 102.44 50.70
15-05-07 100.45 101.59 100.02 5,526,200 101.45 50.21
15-05-06 100.27 101.00 99.68 5,396,600 100.22 49.60
15-05-05 100.43 100.87 100.26 5,104,400 100.42 49.70
Date Open High Low Vol Cls adjCls
15-05-04 101.00 101.20 100.48 4,557,800 100.83 49.90
15-05-01 99.88 100.82 99.41 6,683,400 100.78 49.88
15-04-30 99.75 100.51 98.46 6,497,000 98.84 48.92
15-04-29 99.53 100.49 99.26 5,395,200 100.17 49.57
15-04-28 100.80 100.80 99.19 6,031,600 99.86 49.42
15-04-27 101.27 102.00 100.77 5,158,400 100.94 49.96
15-04-24 100.46 101.28 100.21 4,334,000 100.95 49.96
15-04-23 99.78 101.60 99.45 4,668,200 101.11 50.04
15-04-22 100.30 100.39 99.29 3,905,800 100.15 49.56
Date Open High Low Vol Cls adjCls
15-04-21 100.76 100.85 99.72 5,125,200 100.29 49.63
15-04-20 99.08 100.34 99.02 6,208,600 99.99 49.48
15-04-17 99.17 99.37 98.14 6,049,600 98.55 48.77
15-04-16 99.49 100.17 99.40 4,104,000 99.90 49.44
15-04-15 100.63 100.73 99.73 5,716,200 99.83 49.41
15-04-14 99.06 99.81 98.70 4,770,800 99.53 49.26
15-04-13 99.97 100.06 99.06 7,313,800 99.27 49.13
15-04-10 100.92 101.08 99.93 5,918,200 99.97 49.48
15-04-09 101.00 101.69 100.60 5,301,000 100.72 49.85
Date Open High Low Vol Cls adjCls
15-04-08 100.00 100.97 99.72 6,522,400 100.84 49.91
15-04-07 99.73 100.26 99.47 3,993,600 99.61 49.30
15-04-06 98.75 100.63 98.55 5,027,400 99.73 49.36
15-04-02 100.04 100.32 99.39 3,840,400 99.66 49.32
15-04-01 100.00 100.28 98.34 6,605,400 99.55 49.27
15-03-31 100.88 101.84 100.29 6,309,200 100.33 49.65
15-03-30 101.23 101.55 100.54 5,435,400 100.89 49.93
15-03-27 99.12 100.18 99.12 4,403,600 99.88 49.43
15-03-26 98.34 100.09 97.67 9,479,800 99.33 49.16
Date Open High Low Vol Cls adjCls
15-03-25 101.00 101.18 98.94 8,133,400 98.99 48.99
15-03-24 101.05 101.66 100.60 7,598,800 100.65 49.81
15-03-23 101.55 102.60 101.20 10,471,800 101.46 50.21
15-03-20 102.63 103.79 101.25 29,779,800 101.98 50.47
15-03-19 97.81 98.62 97.21 13,536,000 98.32 48.66
15-03-18 96.54 97.87 95.61 8,855,600 97.51 48.26
15-03-17 96.14 96.78 95.51 6,408,200 96.54 47.78
15-03-16 96.20 96.80 95.93 8,497,000 96.44 47.73
15-03-13 97.04 97.48 95.30 7,396,200 95.81 47.42
Date Open High Low Vol Cls adjCls
15-03-12 95.50 97.10 95.38 5,809,800 97.04 48.02
15-03-11 96.38 97.08 95.18 7,484,200 95.34 47.18
15-03-10 96.42 96.97 96.25 7,096,000 96.51 47.76
15-03-09 97.09 97.82 96.94 5,938,800 97.43 48.22
15-03-06 98.46 98.69 96.60 7,174,600 96.91 47.96
15-03-05 97.96 98.68 97.79 6,633,600 98.46 48.73
15-03-04 97.67 97.87 96.96 4,853,000 97.52 48.26
15-03-03 98.44 98.47 97.12 7,038,400 97.97 48.49
15-03-02 96.89 98.86 96.75 11,025,000 98.75 48.87
Date Open High Low Vol Cls adjCls
15-02-27 96.95 97.41 96.63 7,118,600 97.12 48.06
15-02-26 96.66 97.33 96.65 5,935,000 96.99 48.00
15-02-25 95.42 97.20 95.42 7,053,600 96.82 47.78
15-02-24 94.75 95.54 94.75 5,239,200 95.42 47.09
15-02-23 94.92 95.23 94.28 4,622,200 95.01 46.88
15-02-20 93.61 95.29 93.35 7,398,000 94.93 46.84
15-02-19 93.48 94.26 93.48 6,605,200 93.70 46.24
15-02-18 91.54 93.77 91.43 8,143,800 93.62 46.20
15-02-17 91.74 92.90 91.72 7,371,000 91.86 45.33
Date Open High Low Vol Cls adjCls
15-02-13 92.02 92.57 91.90 7,695,600 92.04 45.42
15-02-12 91.46 92.66 90.80 11,855,800 92.00 45.40
15-02-11 92.49 92.75 90.95 8,541,000 91.31 45.06
15-02-10 91.74 93.10 91.22 7,694,600 92.75 45.77
15-02-09 91.50 91.70 90.69 7,339,400 91.17 44.99
15-02-06 93.40 93.47 91.54 7,286,200 91.79 45.30
15-02-05 92.88 93.59 92.56 5,754,400 93.34 46.06
15-02-04 92.77 93.27 92.27 7,187,400 92.54 45.67
15-02-03 92.23 93.39 92.03 7,940,200 93.35 46.07
Date Open High Low Vol Cls adjCls
15-02-02 92.68 92.69 90.77 8,056,600 91.92 45.36
15-01-30 93.92 94.36 92.10 8,106,400 92.25 45.52
15-01-29 93.67 94.87 93.17 6,802,400 94.87 46.82
15-01-28 95.00 95.32 93.25 6,402,600 93.31 46.05
15-01-27 95.30 95.45 94.12 6,696,800 94.50 46.63
15-01-26 96.00 96.47 95.55 4,958,000 96.35 47.55
15-01-23 96.14 96.75 95.65 6,781,000 96.16 47.45
15-01-22 94.35 96.11 93.56 6,952,400 95.85 47.30
15-01-21 93.11 94.13 93.01 5,854,000 93.51 46.14
Date Open High Low Vol Cls adjCls
15-01-20 93.44 93.89 92.62 9,403,800 93.61 46.19
15-01-16 92.77 93.13 92.03 8,770,000 92.99 45.89
15-01-15 94.63 94.68 92.57 4,235,000 92.81 45.80
15-01-14 93.38 94.37 92.91 6,750,400 93.71 46.24
15-01-13 96.34 97.45 94.63 6,182,200 95.01 46.88
15-01-12 95.91 96.52 95.23 5,613,000 95.86 47.30
15-01-09 96.93 96.99 95.60 4,689,000 95.99 47.37
15-01-08 95.66 97.10 95.62 5,978,200 97.06 47.90
15-01-07 93.61 95.30 93.10 7,256,000 94.87 46.82
Date Open High Low Vol Cls adjCls
15-01-06 93.89 94.15 92.07 7,576,000 92.95 45.87
15-01-05 94.51 94.55 93.13 6,889,200 93.50 46.14
15-01-02 96.55 96.95 94.11 4,985,800 95.03 46.89
14-12-31 96.97 97.61 96.04 4,697,400 96.15 47.45
14-12-30 96.88 97.30 96.62 4,146,800 96.88 47.81
14-12-29 96.61 97.65 96.61 4,017,800 97.30 48.01
14-12-26 96.51 97.21 96.25 3,144,400 96.83 47.78
14-12-24 96.40 97.35 96.09 2,439,600 96.29 47.52
14-12-23 96.00 96.51 95.59 5,241,800 95.97 47.36
Date Open High Low Vol Cls adjCls
14-12-22 95.13 95.93 95.02 7,662,200 95.93 47.34
14-12-19 95.50 96.28 92.83 27,002,000 94.84 46.80
14-12-18 96.27 97.08 95.06 18,960,800 97.08 47.91
14-12-17 93.73 94.76 92.90 11,205,200 94.50 46.63
14-12-16 95.35 95.42 92.97 14,614,400 93.21 46.00
14-12-15 96.43 96.93 94.78 10,152,600 95.43 47.09
14-12-12 96.65 97.89 96.17 8,243,800 96.17 47.46
14-12-11 97.48 98.60 96.84 8,723,600 96.93 47.83
14-12-10 96.48 98.24 96.46 6,457,800 97.66 48.05
Date Open High Low Vol Cls adjCls
14-12-09 97.06 97.40 95.98 5,989,000 97.03 47.74
14-12-08 99.05 99.05 97.30 5,155,200 97.72 48.08
14-12-05 99.26 99.50 98.83 3,408,200 99.33 48.88
14-12-04 98.50 99.39 98.06 4,128,200 99.05 48.74
14-12-03 98.16 98.60 97.52 3,792,000 98.50 48.47
14-12-02 98.06 98.72 97.69 4,377,800 98.04 48.24
14-12-01 98.66 99.39 97.66 5,139,200 97.69 48.07
14-11-28 98.34 99.76 98.23 3,609,400 99.29 48.86
14-11-26 97.30 97.88 97.10 3,948,800 97.80 48.12
Date Open High Low Vol Cls adjCls
14-11-25 98.30 98.50 97.27 6,176,400 97.29 47.87
14-11-24 97.79 98.50 97.74 5,081,400 97.95 48.20
14-11-21 98.69 98.96 96.66 7,016,400 97.42 47.94
14-11-20 96.62 97.70 96.31 4,822,400 97.30 47.88
14-11-19 96.50 97.10 96.35 4,585,800 96.95 47.70
14-11-18 95.99 96.85 95.76 4,803,400 96.47 47.47
14-11-17 95.37 96.19 95.04 5,930,800 96.06 47.27
14-11-14 95.79 95.88 95.01 6,406,000 95.50 46.99
14-11-13 96.18 96.55 95.56 5,416,800 96.12 47.30
Date Open High Low Vol Cls adjCls
14-11-12 94.45 95.92 94.23 5,017,600 95.81 47.14
14-11-11 95.20 95.30 94.58 4,563,200 94.88 46.69
14-11-10 94.04 95.07 94.04 5,898,200 94.96 46.73
14-11-07 94.75 94.75 93.54 4,909,800 93.78 46.14
14-11-06 94.85 95.09 94.54 5,482,000 94.60 46.55
14-11-05 94.84 94.84 93.71 6,513,800 94.68 46.59
14-11-04 93.06 94.02 92.62 4,441,400 93.95 46.23
14-11-03 93.35 93.48 92.87 4,862,800 93.45 45.98
14-10-31 94.13 94.14 92.67 6,463,600 92.97 45.75
Date Open High Low Vol Cls adjCls
14-10-30 91.77 93.00 91.55 4,583,400 93.00 45.76
14-10-29 92.16 92.54 91.42 4,998,600 91.95 45.24
14-10-28 91.53 92.45 91.31 6,328,600 92.45 45.49
14-10-27 90.91 91.78 90.43 5,819,400 91.64 45.09
14-10-24 89.95 90.99 89.91 4,931,000 90.90 44.73
14-10-23 90.13 91.32 89.95 6,191,800 90.37 44.47
14-10-22 90.65 91.53 89.81 7,087,800 89.86 44.22
14-10-21 89.30 90.70 89.02 6,459,600 90.64 44.60
14-10-20 86.80 88.93 86.77 6,743,400 88.90 43.74
Date Open High Low Vol Cls adjCls
14-10-17 87.79 88.35 86.93 11,396,800 87.18 42.90
14-10-16 84.19 87.25 83.85 13,644,000 87.04 42.83
14-10-15 85.12 87.10 84.10 17,571,600 85.18 41.91
14-10-14 85.78 85.91 84.84 9,853,400 85.09 41.87
14-10-13 86.96 87.12 85.24 8,005,200 85.39 42.02
14-10-10 87.44 88.20 87.01 9,048,200 87.19 42.90
14-10-09 88.45 88.99 87.10 7,462,200 87.23 42.92
14-10-08 88.11 89.16 87.53 7,481,200 88.83 43.71
14-10-07 88.60 89.19 88.03 5,486,400 88.07 43.34
Date Open High Low Vol Cls adjCls
14-10-06 90.29 90.50 88.56 7,031,200 89.22 43.90
14-10-03 89.76 90.45 89.17 8,790,000 90.29 44.43
14-10-02 87.67 89.51 86.88 8,739,200 89.30 43.94
14-10-01 88.91 89.00 87.51 9,471,600 87.70 43.15
14-09-30 88.69 90.29 88.40 11,583,400 89.20 43.89
14-09-29 88.27 90.10 88.27 14,834,400 89.12 43.85
14-09-26 87.98 89.99 87.30 35,090,400 89.50 44.04
14-09-25 80.68 80.68 79.27 14,138,400 79.75 39.24
14-09-24 80.14 80.87 79.92 6,754,000 80.84 39.78
Date Open High Low Vol Cls adjCls
14-09-23 80.52 80.58 79.89 6,046,800 80.12 39.42
14-09-22 81.68 81.87 80.20 8,138,400 80.71 39.71
14-09-19 82.64 82.74 81.33 19,704,400 81.81 40.25
14-09-18 81.85 82.00 81.25 6,393,400 81.97 40.33
14-09-17 81.55 81.83 81.00 7,443,200 81.51 40.11
14-09-16 81.23 81.54 80.83 9,393,200 81.20 39.95
14-09-15 82.10 82.18 81.01 6,729,000 81.61 40.16
14-09-12 81.97 82.00 81.41 5,926,200 81.84 40.27
14-09-11 82.16 82.59 81.54 7,460,400 81.82 40.26
Date Open High Low Vol Cls adjCls
14-09-10 81.73 82.61 81.50 6,742,400 82.47 40.58
14-09-09 82.27 82.54 81.51 8,119,000 81.84 40.27
14-09-08 81.92 82.79 81.09 11,728,200 82.40 40.55
14-09-05 79.54 82.11 79.35 12,380,600 82.04 40.37
14-09-04 79.20 80.22 79.18 6,022,800 79.92 39.32
14-09-03 79.79 79.88 78.54 4,409,600 78.82 38.78
14-09-02 78.35 79.52 78.35 8,164,200 79.28 39.01
14-08-29 78.85 78.94 78.27 6,423,000 78.55 38.65
14-08-28 79.02 79.22 78.66 5,169,200 78.82 38.78
Date Open High Low Vol Cls adjCls
14-08-27 79.99 79.99 79.42 3,679,400 79.72 39.11
14-08-26 80.03 80.10 79.42 5,216,400 79.48 38.99
14-08-25 79.60 80.30 79.50 5,074,400 80.01 39.25
14-08-22 79.25 79.73 78.92 5,807,400 79.29 38.90
14-08-21 79.04 79.40 78.65 4,001,800 78.94 38.73
14-08-20 78.19 79.08 78.19 3,965,800 78.91 38.71
14-08-19 78.71 79.09 78.35 4,424,000 78.51 38.51
14-08-18 77.73 78.69 77.57 5,697,400 78.55 38.53
14-08-15 77.72 78.00 76.49 4,490,000 77.13 37.84
Date Open High Low Vol Cls adjCls
14-08-14 77.52 77.81 76.96 3,935,000 77.30 37.92
14-08-13 77.08 77.79 76.54 6,400,400 77.25 37.90
14-08-12 77.00 77.44 76.49 9,142,000 76.73 37.64
14-08-11 77.48 77.50 76.98 7,828,600 77.06 37.80
14-08-08 76.31 77.10 75.90 6,714,800 77.06 37.80
14-08-07 77.70 77.73 75.98 6,737,400 76.35 37.46
14-08-06 76.51 77.24 76.45 5,074,400 77.14 37.84
14-08-05 76.76 77.64 76.53 4,866,200 76.92 37.73
14-08-04 76.88 77.41 76.29 4,839,400 77.16 37.85
Date Open High Low Vol Cls adjCls
14-08-01 76.54 77.25 76.39 5,825,800 76.78 37.67
14-07-31 78.66 79.02 76.98 7,796,800 77.13 37.84
14-07-30 78.39 79.94 78.28 9,048,200 79.61 39.05
14-07-29 78.42 78.86 78.10 4,669,600 78.10 38.31
14-07-28 77.93 78.60 77.52 4,065,200 78.40 38.46
14-07-25 78.34 78.78 77.61 4,540,400 77.72 38.13
14-07-24 77.94 78.77 77.86 8,030,200 78.60 38.56
14-07-23 77.26 77.45 76.83 4,092,200 77.37 37.96
14-07-22 77.11 77.64 77.00 5,036,000 77.04 37.79
Date Open High Low Vol Cls adjCls
14-07-21 76.83 77.30 76.70 4,209,400 76.82 37.69
14-07-18 76.85 77.71 76.67 6,065,200 77.52 38.03
14-07-17 76.43 76.97 76.30 7,461,600 76.53 37.54
14-07-16 77.85 78.23 76.77 7,449,600 76.92 37.73
14-07-15 77.52 78.21 77.48 6,506,000 78.03 38.28
14-07-14 77.95 78.19 77.59 5,503,400 77.95 38.24
14-07-11 77.28 77.59 76.76 5,758,000 77.29 37.92
14-07-10 77.27 77.81 76.79 6,357,000 77.50 38.02
14-07-09 77.78 78.77 77.69 7,028,800 78.69 38.60
Date Open High Low Vol Cls adjCls
14-07-08 78.31 78.41 77.07 8,044,400 77.67 38.10
14-07-07 78.00 78.83 77.94 5,464,800 78.65 38.58
14-07-03 77.53 78.62 77.00 4,568,600 78.45 38.49
14-07-02 78.06 78.41 77.69 5,577,200 77.79 38.16
14-07-01 77.73 78.54 77.73 7,129,200 78.00 38.26
14-06-30 77.51 77.73 77.09 8,535,800 77.55 38.04
14-06-27 78.53 79.15 77.68 18,138,400 77.68 38.11
14-06-26 76.57 76.91 75.67 10,522,600 76.86 37.71
14-06-25 75.03 76.54 75.03 7,172,200 76.47 37.51
Date Open High Low Vol Cls adjCls
14-06-24 75.39 75.97 74.93 7,617,000 74.98 36.78
14-06-23 75.10 75.61 74.40 9,069,200 75.45 37.01
14-06-20 76.09 76.13 75.05 11,385,600 75.10 36.84
14-06-19 76.43 76.45 75.21 4,977,600 75.64 37.11
14-06-18 75.24 76.36 74.72 9,852,200 76.21 37.39
14-06-17 74.77 75.16 74.25 6,122,200 75.09 36.84
14-06-16 74.81 75.30 74.40 6,531,400 74.55 36.57
14-06-13 74.74 74.93 73.14 7,712,200 74.62 36.61
14-06-12 75.19 75.44 74.58 6,330,600 74.77 36.68
Date Open High Low Vol Cls adjCls
14-06-11 75.67 75.80 74.90 9,250,000 75.14 36.86
14-06-10 76.34 76.92 76.24 5,150,200 76.31 37.44
14-06-09 76.10 76.91 76.10 5,028,600 76.67 37.61
14-06-06 76.16 76.87 76.15 6,637,600 76.23 37.40
14-06-05 76.31 76.54 75.32 7,326,400 75.87 37.22
14-06-04 75.44 76.36 75.42 7,356,800 76.13 37.35
14-06-03 76.42 76.61 75.48 6,793,400 75.55 37.06
14-06-02 76.99 76.99 76.30 3,809,600 76.72 37.64
14-05-30 76.40 76.93 76.30 5,192,400 76.91 37.73
Date Open High Low Vol Cls adjCls
14-05-29 76.20 76.64 75.99 3,987,600 76.38 37.47
14-05-28 76.53 76.61 75.92 4,730,000 76.27 37.30
14-05-27 76.44 76.85 76.22 6,698,000 76.61 37.46
14-05-23 75.13 76.32 74.96 7,335,200 75.85 37.09
14-05-22 74.42 74.93 74.00 4,866,400 74.88 36.62
14-05-21 73.38 74.26 73.26 4,671,800 74.21 36.29
14-05-20 74.04 74.10 73.11 5,921,400 73.26 35.83
14-05-19 74.02 74.55 73.73 4,682,200 74.49 36.43
14-05-16 72.96 73.95 72.83 5,376,800 73.94 36.16
Date Open High Low Vol Cls adjCls
14-05-15 73.41 73.62 72.37 6,039,800 72.94 35.67
14-05-14 74.48 74.65 73.50 6,281,200 73.58 35.98
14-05-13 74.67 75.00 74.53 4,530,200 74.59 36.48
14-05-12 73.62 74.66 73.37 6,636,400 74.63 36.50
14-05-09 72.87 73.58 72.69 4,817,000 73.45 35.92
14-05-08 72.28 73.35 72.25 7,965,200 73.05 35.72
14-05-07 72.71 72.83 71.53 5,605,400 72.18 35.30
14-05-06 72.99 73.17 72.21 4,585,200 72.25 35.33
14-05-05 72.67 73.43 72.26 4,655,600 73.29 35.84
Date Open High Low Vol Cls adjCls
14-05-02 72.93 73.53 72.84 4,048,000 72.99 35.69
14-05-01 72.81 73.38 72.59 4,818,200 72.92 35.66
14-04-30 72.33 73.06 72.09 6,173,800 72.95 35.67
14-04-29 71.72 72.72 71.65 6,236,000 72.48 35.44
14-04-28 73.36 73.69 71.10 11,446,800 71.67 35.05
14-04-25 73.09 73.70 72.51 6,481,200 72.70 35.55
14-04-24 74.02 74.37 73.10 6,784,600 73.39 35.89
14-04-23 74.54 74.86 74.01 4,719,400 74.10 36.24
14-04-22 73.71 74.70 73.71 5,122,200 74.35 36.36
Date Open High Low Vol Cls adjCls
14-04-21 73.91 74.06 73.32 6,811,800 73.90 36.14
14-04-17 73.34 74.43 73.29 9,041,600 74.03 36.20
14-04-16 72.84 73.18 72.50 4,611,200 73.10 35.75
14-04-15 72.38 72.87 71.73 7,777,400 72.28 35.35
14-04-14 71.70 72.46 71.30 7,264,800 72.38 35.40
14-04-11 72.00 72.67 71.22 8,698,000 71.25 34.84
14-04-10 73.77 74.17 72.25 8,376,600 72.45 35.43
14-04-09 73.26 73.60 72.53 7,078,400 73.56 35.97
14-04-08 72.22 73.11 71.90 12,659,600 72.92 35.66
Date Open High Low Vol Cls adjCls
14-04-07 72.81 72.94 70.60 13,853,800 70.83 34.64
14-04-04 74.37 74.50 72.52 9,720,200 72.84 35.62
14-04-03 74.56 75.18 73.82 8,255,000 73.99 36.18
14-04-02 74.71 75.00 74.32 7,614,600 74.54 36.45
14-04-01 74.02 74.78 74.02 7,399,400 74.39 36.38
14-03-31 74.00 74.19 73.45 6,356,600 73.86 36.12
14-03-28 73.58 74.12 73.28 5,987,000 73.54 35.96
14-03-27 73.31 74.10 73.01 8,158,600 73.32 35.86
14-03-26 74.18 74.50 73.22 8,537,600 73.22 35.81
Date Open High Low Vol Cls adjCls
14-03-25 75.35 75.51 73.59 10,527,000 73.65 36.02
14-03-24 75.48 75.83 74.57 9,999,000 74.86 36.61
14-03-21 77.10 77.31 75.00 31,767,000 75.21 36.78
14-03-20 78.95 79.27 77.77 12,440,600 79.27 38.77
14-03-19 79.35 79.96 78.56 5,970,400 79.15 38.71
14-03-18 79.18 80.08 79.05 8,245,400 79.64 38.95
14-03-17 78.87 79.14 78.52 8,577,600 78.98 38.62
14-03-14 78.29 79.00 77.81 6,086,000 78.32 38.30
14-03-13 79.25 79.73 78.33 8,400,400 78.53 38.40
Date Open High Low Vol Cls adjCls
14-03-12 78.10 79.00 78.03 4,296,800 78.97 38.62
14-03-11 79.05 79.62 78.57 4,906,600 78.80 38.54
14-03-10 79.17 79.36 78.45 5,344,400 78.98 38.62
14-03-07 79.10 80.09 79.08 8,930,800 79.46 38.86
14-03-06 77.80 78.39 77.36 5,536,400 78.22 38.25
14-03-05 78.52 78.60 77.36 6,733,200 77.42 37.86
14-03-04 78.57 79.05 78.36 5,661,200 78.62 38.45
14-03-03 77.63 77.99 76.55 6,069,200 77.39 37.85
14-02-28 77.90 78.71 77.61 6,875,200 78.30 38.29
Date Open High Low Vol Cls adjCls
14-02-27 78.00 78.39 77.48 6,599,200 78.02 38.15
14-02-26 78.31 79.06 78.31 7,917,400 78.42 38.23
14-02-25 77.73 78.52 77.57 6,844,000 78.11 38.08
14-02-24 76.59 78.14 76.49 11,072,200 77.84 37.95
14-02-21 75.39 76.66 75.36 8,728,600 76.48 37.29
14-02-20 74.99 75.75 74.86 5,581,600 75.58 36.85
14-02-19 74.61 75.55 74.61 5,401,400 74.82 36.48
14-02-18 75.14 75.47 74.90 5,935,600 75.21 36.67
14-02-14 74.87 75.18 74.20 6,204,800 75.07 36.60
Date Open High Low Vol Cls adjCls
14-02-13 73.83 74.96 73.74 6,161,400 74.87 36.50
14-02-12 74.31 74.81 73.84 6,396,200 74.11 36.13
14-02-11 72.65 74.15 72.45 8,739,400 73.98 36.07
14-02-10 72.73 72.99 72.12 6,430,400 72.67 35.43
14-02-07 71.91 72.85 71.75 6,747,200 72.69 35.44
14-02-06 70.75 72.27 70.50 7,358,600 71.51 34.86
14-02-05 70.47 70.86 69.85 7,366,800 70.60 34.42
14-02-04 70.96 71.24 70.34 7,004,200 70.51 34.38
14-02-03 72.76 72.79 70.78 9,516,000 70.88 34.56
Date Open High Low Vol Cls adjCls
14-01-31 72.99 73.31 72.36 8,652,000 72.85 35.52
14-01-30 72.45 74.20 72.38 10,438,400 73.94 36.05
14-01-29 72.31 72.57 71.51 10,488,800 71.77 34.99
14-01-28 72.29 73.15 72.15 9,069,200 72.71 35.45
14-01-27 71.91 72.26 71.72 11,411,600 71.90 35.05
14-01-24 72.29 72.66 71.64 9,212,000 71.65 34.93
14-01-23 73.01 73.18 72.02 9,505,200 72.73 35.46
14-01-22 73.96 74.06 73.50 7,424,000 73.50 35.83
14-01-21 74.14 74.60 73.41 13,147,000 73.75 35.96
Date Open High Low Vol Cls adjCls
14-01-17 74.60 74.74 73.38 9,851,800 73.39 35.78
14-01-16 75.23 75.38 74.35 4,848,000 74.79 36.46
14-01-15 75.25 75.73 75.14 5,852,400 75.43 36.77
14-01-14 75.10 75.34 74.65 7,808,400 75.17 36.65
14-01-13 76.83 76.92 75.00 8,262,400 75.18 36.65
14-01-10 77.00 77.35 76.70 5,108,000 76.92 37.50
14-01-09 77.42 77.46 76.76 6,263,200 77.09 37.58
14-01-08 77.50 77.95 76.93 6,897,800 77.09 37.58
14-01-07 77.71 78.00 77.41 6,769,000 77.49 37.78
Date Open High Low Vol Cls adjCls
14-01-06 78.47 78.60 77.41 6,045,800 77.43 37.75
14-01-03 78.15 78.63 77.96 5,597,000 78.03 38.04
14-01-02 78.15 78.83 77.93 5,318,600 78.24 38.14
13-12-31 78.77 78.95 78.35 4,106,200 78.64 38.34
13-12-30 77.92 78.89 77.92 4,289,000 78.74 38.39
13-12-27 78.75 79.01 78.03 4,640,800 78.16 38.11
13-12-26 77.74 78.46 77.70 4,609,800 78.19 38.12
13-12-24 77.22 77.80 77.21 2,782,600 77.66 37.86
13-12-23 77.09 77.44 76.69 9,376,800 77.11 37.59
Date Open High Low Vol Cls adjCls
13-12-20 77.44 77.70 76.64 20,442,600 77.34 37.71
13-12-19 78.57 78.75 77.76 10,294,600 78.26 38.15
13-12-18 77.00 78.58 76.95 10,814,400 78.55 38.30
13-12-17 76.94 77.25 76.40 13,980,600 76.76 37.42
13-12-16 76.91 77.10 76.28 9,731,000 76.44 37.27
13-12-13 76.35 76.79 76.24 7,562,200 76.40 37.25
13-12-12 76.92 76.92 75.42 10,826,000 76.23 37.16
13-12-11 78.92 79.02 76.73 13,311,600 76.84 37.34
13-12-10 79.35 79.66 79.11 5,393,800 79.22 38.50
Date Open High Low Vol Cls adjCls
13-12-09 79.93 80.26 79.67 4,299,200 79.78 38.77
13-12-06 79.62 79.89 79.26 3,894,000 79.86 38.81
13-12-05 78.99 79.34 78.63 5,493,400 78.95 38.37
13-12-04 78.90 79.18 78.26 4,833,200 78.82 38.31
13-12-03 78.89 79.49 78.60 5,129,200 79.13 38.46
13-12-02 79.47 80.14 78.92 6,467,800 79.09 38.44
13-11-29 79.58 79.76 79.08 3,475,200 79.14 38.46
13-11-27 79.69 79.83 79.09 3,734,200 79.33 38.56
13-11-26 79.77 79.87 79.16 7,360,400 79.60 38.69
Date Open High Low Vol Cls adjCls
13-11-25 79.06 79.61 78.88 4,583,400 79.13 38.46
13-11-22 78.46 78.98 77.98 7,035,600 78.87 38.33
13-11-21 77.82 78.22 77.41 4,669,400 78.09 37.95
13-11-20 78.00 78.60 77.73 5,893,000 77.84 37.83
13-11-19 78.41 78.63 77.55 6,443,200 77.81 37.82
13-11-18 79.40 79.40 78.33 5,693,200 78.58 38.19
13-11-15 78.39 79.28 78.25 5,774,000 79.22 38.50
13-11-14 78.23 78.81 77.89 4,764,200 78.64 38.22
13-11-13 76.54 77.89 76.46 4,802,200 77.85 37.84
Date Open High Low Vol Cls adjCls
13-11-12 77.00 77.26 76.40 4,327,400 76.87 37.36
13-11-11 77.30 77.36 76.72 3,523,200 77.16 37.50
13-11-08 75.59 77.14 75.58 5,821,600 77.12 37.48
13-11-07 77.20 77.30 75.66 6,250,800 75.70 36.79
13-11-06 77.66 77.66 76.15 3,945,400 76.76 37.31
13-11-05 76.04 77.32 75.88 6,320,400 77.20 37.52
13-11-04 76.33 76.54 75.63 3,609,200 76.37 37.12
13-11-01 75.80 76.43 75.65 4,221,600 76.06 36.97
13-10-31 76.04 76.27 75.14 8,184,400 75.76 36.82
Date Open High Low Vol Cls adjCls
13-10-30 76.61 76.89 75.95 6,314,200 76.13 37.00
13-10-29 75.78 76.18 75.54 4,201,000 75.91 36.89
13-10-28 75.75 75.98 75.37 6,136,800 75.51 36.70
13-10-25 75.56 76.36 75.35 6,889,000 75.70 36.79
13-10-24 75.61 75.78 75.24 5,626,400 75.51 36.70
13-10-23 75.54 75.94 75.11 4,762,000 75.56 36.72
13-10-22 76.11 76.49 75.52 6,818,800 75.96 36.92
13-10-21 75.89 76.37 75.50 9,992,600 76.09 36.98
13-10-18 74.55 75.99 74.27 9,830,800 75.93 36.90
Date Open High Low Vol Cls adjCls
13-10-17 74.35 74.65 74.08 9,384,400 74.54 36.23
13-10-16 74.09 74.62 73.72 8,751,600 74.52 36.22
13-10-15 73.90 74.37 73.41 7,951,200 73.71 35.82
13-10-14 72.95 74.17 72.78 6,199,800 74.06 35.99
13-10-11 73.47 73.73 72.88 10,792,200 73.46 35.70
13-10-10 72.15 73.45 71.94 11,104,800 73.44 35.69
13-10-09 70.52 71.47 69.96 9,282,200 70.89 34.45
13-10-08 71.46 72.63 70.18 7,514,200 70.28 34.16
13-10-07 71.41 71.97 71.30 5,172,800 71.34 34.67
Date Open High Low Vol Cls adjCls
13-10-04 71.77 72.35 71.32 7,168,200 72.14 35.06
13-10-03 71.89 72.50 71.06 7,144,600 71.64 34.82
13-10-02 72.04 72.26 71.59 8,751,600 71.89 34.94
13-10-01 73.04 73.25 72.02 10,444,400 72.42 35.20
13-09-30 72.30 73.17 72.16 14,796,400 72.64 35.30
13-09-27 74.82 75.25 73.35 31,182,000 73.64 35.79
13-09-26 69.23 70.49 69.15 13,765,000 70.34 34.19
13-09-25 69.43 69.53 68.74 7,883,200 68.92 33.50
13-09-24 69.44 69.72 69.19 7,432,800 69.43 33.74
Date Open High Low Vol Cls adjCls
13-09-23 69.11 69.55 68.04 11,022,000 68.98 33.52
13-09-20 69.20 69.50 68.10 37,157,000 69.37 33.71
13-09-19 69.77 70.56 68.81 14,627,600 69.50 33.78
13-09-18 67.97 69.85 67.93 8,548,000 69.48 33.77
13-09-17 68.18 68.67 67.98 7,752,400 68.32 33.20
13-09-16 68.75 68.82 67.91 5,337,600 68.19 33.14
13-09-13 67.90 68.14 67.19 6,584,600 67.91 33.00
13-09-12 67.96 68.90 67.80 8,249,800 68.08 33.09
13-09-11 66.98 67.82 66.82 9,112,400 67.59 32.85
Date Open High Low Vol Cls adjCls
13-09-10 66.70 66.98 65.96 13,380,000 66.82 32.48
13-09-09 65.06 65.59 64.93 4,147,800 65.40 31.78
13-09-06 65.40 65.55 64.17 4,632,600 64.98 31.58
13-09-05 65.00 65.58 64.69 5,271,600 65.38 31.78
13-09-04 64.33 65.48 64.30 7,101,400 65.13 31.65
13-09-03 63.61 64.90 63.50 8,214,000 64.29 31.25
13-08-30 63.71 63.79 62.60 5,851,000 62.82 30.53
13-08-29 62.99 63.86 62.88 4,600,000 63.48 30.85
13-08-28 62.72 63.70 62.65 6,044,000 63.37 30.70
Date Open High Low Vol Cls adjCls
13-08-27 63.26 63.74 62.79 4,870,800 62.81 30.43
13-08-26 64.20 64.53 63.92 5,472,400 63.92 30.96
13-08-23 65.17 65.22 63.90 8,044,600 64.21 31.10
13-08-22 64.10 65.17 63.90 5,056,000 64.86 31.42
13-08-21 64.57 64.99 64.04 4,770,400 64.13 31.06
13-08-20 64.55 65.71 64.31 7,668,400 64.63 31.31
13-08-19 63.70 65.11 63.50 7,749,600 64.71 31.35
13-08-16 63.44 64.31 63.34 5,261,200 63.65 30.83
13-08-15 63.78 64.00 63.16 6,227,000 63.49 30.75
Date Open High Low Vol Cls adjCls
13-08-14 65.53 65.66 64.23 5,961,800 64.35 31.17
13-08-13 66.61 66.75 65.69 4,299,400 65.81 31.88
13-08-12 66.09 66.60 66.05 4,401,800 66.51 32.22
13-08-09 65.92 66.74 65.84 5,644,800 66.31 32.12
13-08-08 66.06 66.45 65.78 5,057,400 66.05 31.99
13-08-07 66.14 66.24 65.61 5,888,800 65.63 31.79
13-08-06 66.31 66.85 65.88 6,244,000 66.54 32.23
13-08-05 66.20 66.54 66.16 4,213,000 66.40 32.16
13-08-02 65.99 66.61 65.41 7,499,800 66.30 32.12
Date Open High Low Vol Cls adjCls
13-08-01 63.24 66.11 63.24 15,813,200 65.97 31.96
13-07-31 63.12 63.50 62.77 8,461,800 62.92 30.48
13-07-30 62.65 63.10 62.64 6,399,600 62.85 30.44
13-07-29 62.25 62.79 62.25 5,075,600 62.71 30.38
13-07-26 62.05 62.60 62.03 5,517,800 62.53 30.29
13-07-25 62.75 62.89 62.20 8,911,400 62.49 30.27
13-07-24 63.19 63.43 62.57 4,705,400 62.63 30.34
13-07-23 63.52 63.58 63.14 4,289,600 63.19 30.61
13-07-22 63.11 63.57 62.84 5,581,600 63.29 30.66
Date Open High Low Vol Cls adjCls
13-07-19 63.25 63.59 63.08 5,919,400 63.35 30.69
13-07-18 63.24 63.78 62.90 4,486,800 63.32 30.67
13-07-17 62.60 63.67 62.57 6,247,600 63.33 30.68
13-07-16 63.14 63.47 62.47 6,858,200 62.70 30.37
13-07-15 63.46 63.65 63.25 5,761,800 63.35 30.69
13-07-12 63.63 63.83 63.49 4,424,000 63.67 30.84
13-07-11 64.20 64.44 63.44 7,146,000 63.72 30.87
13-07-10 63.91 63.91 63.32 5,101,800 63.60 30.81
13-07-09 64.00 64.28 63.40 6,989,200 63.93 30.97
Date Open High Low Vol Cls adjCls
13-07-08 64.00 64.66 63.48 6,981,600 63.72 30.87
13-07-05 63.16 63.83 63.15 5,157,800 63.64 30.83
13-07-03 62.24 62.94 62.10 3,375,600 62.86 30.45
13-07-02 61.93 63.08 61.90 7,402,400 62.62 30.33
13-07-01 63.94 64.59 62.20 14,398,800 62.33 30.19
13-06-28 61.94 64.07 60.18 26,803,800 63.68 30.85
13-06-27 62.87 63.25 62.13 12,282,800 62.32 30.19
13-06-26 60.86 62.12 60.79 11,376,800 61.85 29.96
13-06-25 60.42 60.99 59.95 10,896,400 60.39 29.25
Date Open High Low Vol Cls adjCls
13-06-24 60.16 60.51 59.11 9,489,400 59.95 29.04
13-06-21 60.82 61.38 60.07 10,089,200 60.57 29.34
13-06-20 61.33 61.63 60.64 9,824,200 60.78 29.44
13-06-19 62.14 62.34 61.73 9,223,600 61.75 29.91
13-06-18 61.84 62.25 61.62 9,068,800 62.15 30.11
13-06-17 62.38 62.72 61.82 7,512,800 61.94 30.00
13-06-14 61.63 62.40 61.61 5,222,400 61.89 29.98
13-06-13 61.30 61.92 61.03 7,832,600 61.76 29.92
13-06-12 62.57 62.57 61.35 5,442,600 61.41 29.75
Date Open High Low Vol Cls adjCls
13-06-11 62.30 62.94 61.97 5,540,400 62.15 30.11
13-06-10 62.91 63.48 62.74 5,479,000 63.04 30.54
13-06-07 62.48 63.09 62.25 5,332,000 62.75 30.40
13-06-06 61.74 62.18 61.21 4,761,400 62.16 30.11
13-06-05 62.60 62.94 61.60 6,205,400 61.75 29.91
13-06-04 63.25 63.57 62.31 6,785,400 62.78 30.41
13-06-03 61.60 63.08 61.11 10,141,200 63.03 30.53
13-05-31 62.20 63.14 61.66 7,460,400 61.66 29.87
13-05-30 62.95 63.30 62.39 5,955,200 62.41 30.23
Date Open High Low Vol Cls adjCls
13-05-29 62.91 63.17 62.40 5,521,200 62.93 30.38
13-05-28 63.57 64.11 63.04 7,784,000 63.28 30.55
13-05-24 62.67 62.87 61.56 7,517,400 62.79 30.31
13-05-23 63.98 64.15 63.09 8,626,400 63.33 30.57
13-05-22 65.24 65.57 64.09 8,295,200 64.45 31.12
13-05-21 65.34 65.45 64.98 6,465,400 65.23 31.49
13-05-20 65.27 65.50 65.05 5,461,800 65.33 31.54
13-05-17 64.47 65.44 64.40 6,219,200 65.32 31.54
13-05-16 65.76 66.07 64.16 7,688,600 64.44 31.11
Date Open High Low Vol Cls adjCls
13-05-15 65.78 66.00 65.45 5,286,200 65.83 31.78
13-05-14 64.53 65.98 64.53 8,277,200 65.91 31.82
13-05-13 64.51 64.80 64.32 3,780,600 64.65 31.21
13-05-10 63.86 64.79 63.67 6,645,600 64.76 31.26
13-05-09 63.90 64.53 63.65 4,433,800 63.74 30.77
13-05-08 63.70 64.11 63.67 6,259,000 63.90 30.85
13-05-07 64.19 64.37 63.81 6,298,000 63.91 30.85
13-05-06 64.40 64.55 63.78 4,750,200 63.96 30.88
13-05-03 63.68 64.96 63.68 6,950,800 64.55 31.16
Date Open High Low Vol Cls adjCls
13-05-02 63.50 63.57 62.95 5,605,400 63.32 30.57
13-05-01 63.56 64.29 63.20 7,924,400 63.36 30.59
13-04-30 62.73 63.77 62.66 10,094,800 63.60 30.70
13-04-29 62.00 62.81 61.62 5,841,600 62.63 30.24
13-04-26 62.16 62.47 61.58 4,825,600 61.89 29.88
13-04-25 61.62 62.49 61.57 4,367,600 62.07 29.97
13-04-24 61.85 62.00 61.40 4,168,000 61.53 29.71
13-04-23 61.62 61.93 61.24 6,119,600 61.68 29.78
13-04-22 61.09 61.49 60.63 5,968,600 61.36 29.62
Date Open High Low Vol Cls adjCls
13-04-19 60.58 61.04 60.27 6,768,400 60.92 29.41
13-04-18 60.97 61.20 59.70 6,016,400 60.18 29.05
13-04-17 60.17 61.31 60.01 10,434,800 60.90 29.40
13-04-16 60.03 60.53 59.67 5,960,600 60.50 29.21
13-04-15 60.46 60.93 59.67 6,662,600 59.67 28.81
13-04-12 61.07 61.23 60.43 5,538,800 60.58 29.25
13-04-11 60.37 61.38 60.31 8,789,400 61.20 29.55
13-04-10 59.92 60.55 59.92 5,951,000 60.29 29.11
13-04-09 59.82 60.13 59.29 6,675,000 59.89 28.91
Date Open High Low Vol Cls adjCls
13-04-08 58.89 59.95 58.82 8,013,200 59.95 28.94
13-04-05 58.58 59.04 58.33 6,189,800 58.97 28.47
13-04-04 58.79 59.50 58.74 4,999,400 59.34 28.65
13-04-03 59.20 59.53 58.56 7,626,600 58.91 28.44
13-04-02 58.37 59.39 58.36 9,330,600 58.90 28.44
13-04-01 59.00 59.19 57.98 6,969,800 58.26 28.13
13-03-28 58.96 59.31 58.45 7,612,400 59.01 28.49
13-03-27 59.02 59.30 58.14 10,445,000 58.45 28.22
13-03-26 59.35 59.63 58.90 8,948,600 59.47 28.71
Date Open High Low Vol Cls adjCls
13-03-25 59.39 59.98 59.03 13,317,400 59.56 28.75
13-03-22 58.00 60.25 57.87 38,657,400 59.53 28.74
13-03-21 54.46 54.72 53.53 15,896,200 53.60 25.88
13-03-20 54.07 54.88 54.06 7,941,800 54.83 26.47
13-03-19 54.29 54.44 53.54 6,628,400 53.83 25.99
13-03-18 54.43 54.66 54.08 5,079,400 54.16 26.15
13-03-15 54.67 54.85 54.29 8,121,000 54.78 26.45
13-03-14 54.84 54.90 54.34 6,910,800 54.69 26.40
13-03-13 53.61 54.99 53.60 8,185,400 54.85 26.48
Date Open High Low Vol Cls adjCls
13-03-12 53.70 54.17 53.27 12,341,600 53.49 25.82
13-03-11 54.57 54.64 54.16 6,754,800 54.53 26.33
13-03-08 55.12 55.23 54.50 8,013,000 54.69 26.40
13-03-07 55.40 55.65 55.14 5,685,200 55.22 26.66
13-03-06 54.96 55.61 54.70 5,812,000 55.30 26.70
13-03-05 54.90 55.00 54.52 8,098,000 54.90 26.50
13-03-04 54.55 54.90 54.41 5,291,800 54.73 26.42
13-03-01 54.42 54.83 54.18 8,053,400 54.82 26.47
13-02-28 54.26 54.72 54.00 6,713,600 54.46 26.29
Date Open High Low Vol Cls adjCls
13-02-27 54.16 54.52 53.96 6,269,200 54.34 26.13
13-02-26 54.41 54.74 53.94 6,085,200 54.27 26.10
13-02-25 54.54 54.99 54.04 8,566,000 54.04 25.99
13-02-22 54.60 54.88 54.00 5,855,000 54.47 26.20
13-02-21 54.83 55.04 54.12 9,355,800 54.54 26.23
13-02-20 54.40 54.66 53.99 7,587,200 54.02 25.98
13-02-19 54.89 55.16 54.29 8,511,200 54.47 26.20
13-02-15 54.69 55.14 54.52 7,056,200 54.95 26.43
13-02-14 54.57 54.99 54.32 6,164,200 54.62 26.27
Date Open High Low Vol Cls adjCls
13-02-13 55.03 55.37 54.41 6,053,800 54.56 26.24
13-02-12 54.90 55.21 54.79 3,866,600 55.09 26.49
13-02-11 55.28 55.90 54.73 8,916,600 55.22 26.56
13-02-08 54.57 55.19 54.48 5,100,800 54.59 26.25
13-02-07 54.23 54.72 54.07 5,573,000 54.68 26.30
13-02-06 53.68 54.37 53.50 5,297,000 54.16 26.05
13-02-05 53.94 54.31 53.86 4,527,200 53.89 25.92
13-02-04 53.59 54.26 53.50 5,075,800 53.66 25.81
13-02-01 54.46 54.72 53.60 6,773,400 53.70 25.83
Date Open High Low Vol Cls adjCls
13-01-31 53.62 54.28 53.44 9,143,800 54.05 25.99
13-01-30 53.97 54.16 53.56 6,343,000 53.61 25.78
13-01-29 54.39 54.46 53.88 7,214,800 53.92 25.93
13-01-28 55.40 55.52 54.32 8,038,200 54.50 26.21
13-01-25 54.13 55.57 53.99 12,542,800 55.55 26.71
13-01-24 53.19 53.88 53.16 6,819,800 53.86 25.90
13-01-23 53.14 53.36 52.81 6,779,200 53.09 25.53
13-01-22 53.42 53.51 53.05 6,207,600 53.48 25.72
13-01-18 53.47 53.57 52.98 6,145,400 53.29 25.63
Date Open High Low Vol Cls adjCls
13-01-17 53.79 53.97 53.31 4,864,800 53.48 25.72
13-01-16 53.52 54.00 53.24 5,300,200 53.73 25.84
13-01-15 53.04 53.75 52.89 6,507,200 53.64 25.80
13-01-14 53.19 53.48 53.01 5,591,800 53.19 25.58
13-01-11 52.66 53.42 52.31 9,791,000 53.10 25.54
13-01-10 52.63 52.88 52.17 7,705,600 52.55 25.27
13-01-09 52.57 52.74 52.31 5,530,400 52.45 25.22
13-01-08 52.72 52.94 52.19 6,714,200 52.40 25.20
13-01-07 52.79 53.08 52.53 6,489,400 52.96 25.47
Date Open High Low Vol Cls adjCls
13-01-04 52.50 53.04 52.47 6,794,000 52.88 25.43
13-01-03 51.95 52.60 51.78 7,232,200 52.37 25.19
13-01-02 52.40 52.48 51.40 7,512,800 51.84 24.93
12-12-31 50.83 51.64 50.59 6,807,400 51.60 24.82
12-12-28 51.45 51.72 50.99 6,432,400 50.99 24.52
12-12-27 51.22 51.94 50.93 7,850,400 51.76 24.89
12-12-26 52.05 52.50 51.19 8,090,400 51.33 24.69
12-12-24 104.56 106.23 104.36 11,999,200 105.60 25.39
12-12-21 102.50 105.48 101.16 27,894,800 105.10 25.27
Date Open High Low Vol Cls adjCls
12-12-20 98.12 99.05 97.21 12,000,000 99.00 23.81
12-12-19 98.92 99.20 97.77 7,879,200 97.78 23.51
12-12-18 98.07 98.98 97.73 7,871,600 98.92 23.79
12-12-17 97.21 98.09 96.80 8,369,600 97.99 23.56
12-12-14 97.13 97.89 96.85 8,662,000 96.91 23.30
12-12-13 99.09 99.57 97.04 7,445,200 97.33 23.40
12-12-12 99.40 100.00 98.60 10,656,000 99.20 23.85
12-12-11 98.00 99.50 97.84 9,234,400 99.41 23.90
12-12-10 98.67 99.31 97.98 7,276,800 98.08 23.58
Date Open High Low Vol Cls adjCls
12-12-07 98.91 98.99 97.73 7,418,000 98.59 23.71
12-12-06 97.47 98.68 97.23 9,092,000 98.42 23.67
12-12-05 97.92 98.08 96.61 6,764,400 97.68 23.39
12-12-04 97.63 98.38 97.23 7,028,400 97.67 23.38
12-12-03 97.66 98.91 97.09 8,688,000 97.56 23.36
12-11-30 98.46 98.52 96.91 12,670,000 97.48 23.34
12-11-29 99.58 100.33 98.80 9,744,000 98.97 23.70
12-11-28 96.60 99.16 96.60 8,613,600 99.13 23.73
12-11-27 96.05 98.00 96.05 8,537,200 97.01 23.23
Date Open High Low Vol Cls adjCls
12-11-26 95.48 97.68 95.38 12,052,800 97.66 23.38
12-11-23 96.00 96.76 95.88 3,352,400 96.75 23.16
12-11-21 95.56 95.83 94.96 7,363,600 95.60 22.89
12-11-20 96.32 96.52 95.27 9,103,200 95.61 22.89
12-11-19 93.49 96.34 93.46 10,462,400 96.32 23.06
12-11-16 91.84 92.75 91.40 11,989,200 92.59 22.17
12-11-15 90.29 91.22 90.07 7,764,400 90.83 21.75
12-11-14 91.96 91.96 89.65 13,019,200 90.60 21.69
12-11-13 91.17 92.66 91.03 7,246,000 91.47 21.90
Date Open High Low Vol Cls adjCls
12-11-12 92.50 93.20 91.98 5,979,200 92.29 22.10
12-11-09 91.69 93.00 91.68 7,748,800 92.31 22.10
12-11-08 94.45 94.60 91.86 10,450,400 91.86 21.99
12-11-07 95.72 95.88 94.62 7,655,200 94.65 22.66
12-11-06 95.25 96.13 94.75 7,824,800 96.13 23.02
12-11-05 94.55 95.48 94.35 5,872,800 95.26 22.81
12-11-02 95.70 96.74 94.49 7,264,400 94.54 22.64
12-11-01 91.90 95.60 91.90 14,254,800 95.35 22.83
12-10-31 91.05 91.79 90.78 9,128,800 91.38 21.88
Date Open High Low Vol Cls adjCls
12-10-26 91.08 91.35 90.32 12,444,000 91.15 21.82
12-10-25 93.05 93.50 91.13 10,019,600 91.31 21.86
12-10-24 93.74 93.81 92.46 9,947,600 92.89 22.24
12-10-23 93.84 94.25 92.75 9,384,400 92.82 22.22
12-10-22 95.42 96.35 93.82 8,992,800 94.48 22.62
12-10-19 97.54 98.10 96.10 9,341,200 96.45 23.09
12-10-18 97.70 98.07 97.02 7,797,600 97.57 23.36
12-10-17 96.91 98.00 96.91 7,126,000 97.57 23.36
12-10-16 96.28 97.61 96.14 10,012,000 97.24 23.28
Date Open High Low Vol Cls adjCls
12-10-15 94.67 95.82 94.38 7,527,600 95.61 22.89
12-10-12 95.04 95.46 94.33 6,537,200 94.42 22.61
12-10-11 94.62 95.47 94.53 7,937,600 94.90 22.72
12-10-10 94.86 95.46 94.15 7,208,800 94.22 22.56
12-10-09 94.91 95.69 94.40 9,778,800 94.48 22.62
12-10-08 95.01 95.79 94.75 5,638,000 94.99 22.74
12-10-05 96.14 96.53 94.86 9,247,200 95.22 22.80
12-10-04 94.33 95.96 94.00 13,058,400 95.89 22.96
12-10-03 94.91 95.54 93.62 14,771,200 93.80 22.46
Date Open High Low Vol Cls adjCls
12-10-02 96.06 96.20 94.58 11,305,600 94.95 22.73
12-10-01 94.91 96.20 94.62 11,072,800 95.55 22.88
12-09-28 93.06 96.18 92.79 27,354,400 94.91 22.72
12-09-27 95.80 96.64 94.65 19,398,000 96.00 22.98
12-09-26 94.96 96.21 94.33 11,866,000 95.49 22.86
12-09-25 95.19 96.35 95.00 15,992,400 95.08 22.76
12-09-24 95.60 96.35 94.00 11,824,800 95.32 22.82
12-09-21 97.54 97.54 96.20 13,657,600 96.52 23.11
12-09-20 98.40 98.40 96.38 12,850,400 96.72 23.16
Date Open High Low Vol Cls adjCls
12-09-19 100.23 100.50 97.60 18,669,600 97.66 23.38
12-09-18 97.70 98.25 97.07 13,601,200 97.72 23.40
12-09-17 96.32 98.06 96.08 9,379,200 97.97 23.46
12-09-14 98.92 99.10 95.89 22,890,400 96.64 23.14
12-09-13 99.35 99.80 98.27 17,326,000 99.20 23.75
12-09-12 99.84 100.92 99.40 9,198,000 100.84 24.14
12-09-11 99.43 100.19 99.11 9,840,000 99.68 23.87
12-09-10 99.25 100.90 99.03 8,677,600 100.04 23.95
12-09-07 99.32 99.75 98.88 6,991,600 99.29 23.77
Date Open High Low Vol Cls adjCls
12-09-06 97.75 99.55 97.47 9,083,600 99.46 23.81
12-09-05 97.52 97.78 96.97 6,288,000 97.35 23.31
12-09-04 97.19 97.89 96.24 7,589,200 97.26 23.29
12-08-31 98.07 98.52 96.95 8,129,200 97.36 23.31
12-08-30 97.89 98.48 97.53 7,020,400 97.75 23.40
12-08-29 98.96 99.00 98.21 9,468,000 98.69 23.54
12-08-28 96.21 99.29 95.85 16,471,600 98.87 23.59
12-08-27 96.92 97.25 96.10 6,921,600 96.43 23.00
12-08-24 95.44 97.13 95.44 9,764,000 96.86 23.11
Date Open High Low Vol Cls adjCls
12-08-23 95.68 95.98 94.94 6,762,000 95.45 22.77
12-08-22 95.78 95.99 95.19 6,465,200 95.77 22.85
12-08-21 95.93 96.27 95.16 8,553,200 95.85 22.87
12-08-20 96.22 96.77 95.59 7,441,600 95.77 22.85
12-08-17 95.03 96.46 94.83 12,295,200 96.26 22.96
12-08-16 94.21 95.39 93.43 13,942,800 94.78 22.61
12-08-15 94.90 95.68 94.17 10,466,400 94.22 22.48
12-08-14 96.12 96.14 94.70 10,998,800 94.91 22.64
12-08-13 94.31 95.91 93.86 6,880,000 95.85 22.87
Date Open High Low Vol Cls adjCls
12-08-10 94.65 94.98 94.33 9,284,000 94.50 22.54
12-08-09 95.63 95.97 94.92 9,914,400 95.06 22.68
12-08-08 95.78 96.21 95.20 8,274,000 95.90 22.88
12-08-07 95.65 97.19 95.65 8,313,200 96.17 22.94
12-08-06 94.73 95.74 94.65 6,321,600 95.52 22.79
12-08-03 93.61 94.64 93.38 8,997,200 94.57 22.56
12-08-02 91.98 92.99 91.04 10,461,600 92.54 22.08
12-08-01 93.51 94.33 92.76 9,594,400 93.00 22.19
12-07-31 95.04 95.58 93.25 13,070,000 93.35 22.27
Date Open High Low Vol Cls adjCls
12-07-30 96.93 97.75 95.49 9,112,800 95.85 22.87
12-07-27 96.82 97.45 95.64 10,419,600 97.03 23.15
12-07-26 94.49 96.89 94.29 14,765,600 96.58 23.04
12-07-25 93.54 94.25 93.10 8,244,800 93.51 22.31
12-07-24 93.26 93.93 92.41 8,305,200 92.96 22.18
12-07-23 92.05 93.26 91.34 8,619,200 92.85 22.15
12-07-20 94.71 95.00 93.05 11,975,200 93.08 22.20
12-07-19 95.20 95.98 94.11 10,861,200 95.26 22.72
12-07-18 92.49 94.94 91.98 10,964,000 94.63 22.57
Date Open High Low Vol Cls adjCls
12-07-17 92.48 93.43 91.91 10,660,000 92.76 22.13
12-07-16 93.81 93.89 92.89 11,684,800 93.02 22.19
12-07-13 92.26 94.29 92.04 11,396,400 93.97 22.42
12-07-12 91.92 92.24 90.21 14,964,800 91.82 21.90
12-07-11 91.67 92.40 90.50 17,389,600 92.26 22.01
12-07-10 90.60 92.00 90.60 14,529,200 91.29 21.78
12-07-09 91.21 91.70 90.00 13,910,000 90.28 21.54
12-07-06 91.61 92.23 90.77 16,196,400 91.38 21.80
12-07-05 90.70 92.70 90.55 22,257,200 92.20 21.99
Date Open High Low Vol Cls adjCls
12-07-03 89.37 90.60 88.25 14,998,400 90.48 21.58
12-07-02 88.39 89.49 88.03 23,501,600 88.85 21.20
12-06-29 87.84 90.50 85.10 86,339,600 87.78 20.94
12-06-28 97.54 98.48 95.84 23,916,800 96.89 23.11
12-06-27 98.93 99.61 97.50 11,222,400 98.11 23.40
12-06-26 97.76 98.86 97.30 9,580,000 98.45 23.49
12-06-25 98.38 98.74 96.70 11,873,200 97.46 23.25
12-06-22 98.91 99.52 98.28 15,357,200 99.40 23.71
12-06-21 101.26 102.46 98.53 16,054,400 98.66 23.54
Date Open High Low Vol Cls adjCls
12-06-20 102.56 102.72 100.63 12,839,600 101.20 24.14
12-06-19 101.44 102.65 101.33 8,638,400 101.54 24.22
12-06-18 101.53 101.73 100.13 12,656,800 101.40 24.19
12-06-15 100.25 102.00 99.56 16,830,800 101.75 24.27
12-06-14 103.46 103.46 99.36 24,052,400 100.02 23.86
12-06-13 107.21 107.53 101.28 22,770,400 102.22 24.38
12-06-12 107.59 108.66 106.74 10,159,600 107.60 25.67
12-06-11 109.12 109.91 107.40 6,257,600 107.46 25.63
12-06-08 107.38 108.77 106.31 7,254,400 108.64 25.92
Date Open High Low Vol Cls adjCls
12-06-07 107.94 108.39 106.25 7,079,600 107.36 25.61
12-06-06 106.09 107.10 105.73 7,794,000 107.07 25.54
12-06-05 104.30 105.76 104.00 9,183,200 105.51 25.17
12-06-04 104.55 105.12 103.14 10,202,000 104.70 24.98
12-06-01 106.29 106.55 104.18 9,376,400 104.60 24.95
12-05-31 108.50 108.85 106.66 10,796,800 108.18 25.81
12-05-30 109.58 110.33 108.23 10,357,200 108.61 25.82
12-05-29 109.51 110.92 109.14 8,734,800 110.92 26.37
12-05-25 107.92 109.19 107.62 6,687,600 108.79 25.87
Date Open High Low Vol Cls adjCls
12-05-24 107.67 108.64 106.78 8,629,600 107.48 25.55
12-05-23 107.77 109.00 106.18 8,513,200 107.52 25.56
12-05-22 107.24 109.15 107.20 10,214,000 108.45 25.79
12-05-21 105.31 107.36 105.31 9,034,400 107.23 25.49
12-05-18 105.40 107.78 105.08 15,844,800 105.44 25.07
12-05-17 106.78 107.00 104.27 9,444,400 104.34 24.81
12-05-16 107.74 108.92 106.22 9,965,200 107.00 25.44
12-05-15 107.31 109.01 107.01 7,127,600 107.22 25.49
12-05-14 107.65 108.46 106.94 5,636,400 107.47 25.55
Date Open High Low Vol Cls adjCls
12-05-11 107.20 109.30 106.66 6,328,400 108.26 25.74
12-05-10 109.03 109.51 107.24 9,458,800 107.56 25.57
12-05-09 107.43 108.88 107.08 9,026,000 108.15 25.71
12-05-08 109.80 110.15 106.56 14,058,800 108.73 25.85
12-05-07 111.40 112.30 111.20 6,864,000 111.42 26.49
12-05-04 113.90 114.05 111.54 7,205,600 111.81 26.58
12-05-03 114.21 114.81 113.52 10,340,800 114.40 27.20
12-05-02 111.04 114.56 111.04 10,581,200 114.28 27.17
12-05-01 111.91 112.00 110.50 10,164,000 111.30 26.46
Date Open High Low Vol Cls adjCls
12-04-30 111.00 112.00 111.00 9,552,400 111.87 26.60
12-04-27 110.09 111.56 109.81 9,349,200 110.64 26.31
12-04-26 109.03 110.75 108.73 6,228,400 110.35 26.24
12-04-25 107.17 109.06 106.93 8,388,400 109.03 25.92
12-04-24 108.99 109.76 106.34 13,254,400 106.75 25.38
12-04-23 109.83 109.98 108.67 6,355,200 109.75 26.09
12-04-20 109.73 111.44 109.73 9,299,600 110.77 26.34
12-04-19 110.63 110.95 109.03 8,027,600 109.61 26.06
12-04-18 109.34 110.95 109.05 8,174,800 110.56 26.29
Date Open High Low Vol Cls adjCls
12-04-17 109.86 110.00 109.20 5,772,000 109.83 26.11
12-04-16 109.07 109.88 108.68 7,135,200 109.40 26.01
12-04-13 108.85 109.60 108.28 2,622,000 109.17 25.96
12-04-12 108.14 108.70 107.17 11,554,800 108.65 25.83
12-04-11 107.70 108.77 107.47 12,034,800 108.25 25.74
12-04-10 110.48 110.50 105.93 16,864,400 106.46 25.31
12-04-09 108.89 111.00 108.51 11,309,600 110.69 26.32
12-04-05 109.03 110.53 109.00 8,787,600 110.39 26.25
12-04-04 109.15 109.89 108.68 8,866,800 109.49 26.03
Date Open High Low Vol Cls adjCls
12-04-03 108.81 109.65 108.30 4,644,000 109.37 26.00
12-04-02 108.42 109.83 107.99 9,788,000 109.02 25.92
12-03-30 108.38 109.18 107.85 9,274,800 108.44 25.78
12-03-29 106.30 107.99 106.30 7,893,200 107.85 25.64
12-03-28 107.61 107.93 106.28 9,239,200 107.23 25.49
12-03-27 108.71 109.17 107.72 10,130,800 107.88 25.65
12-03-26 107.88 108.80 107.72 12,512,800 108.55 25.81
12-03-23 111.21 111.50 106.07 26,509,200 107.42 25.54
12-03-22 110.11 111.63 109.08 20,453,600 110.99 26.39
Date Open High Low Vol Cls adjCls
12-03-21 112.07 112.70 110.38 15,109,600 110.44 26.26
12-03-20 111.73 112.97 111.73 10,681,200 111.74 26.57
12-03-19 111.90 112.52 110.96 10,399,600 112.13 26.66
12-03-16 110.74 111.78 110.56 14,449,600 111.22 26.44
12-03-15 110.83 111.07 110.31 7,297,200 110.73 26.33
12-03-14 110.90 111.23 110.16 7,452,400 110.30 26.22
12-03-13 110.00 110.84 109.54 9,531,200 110.76 26.33
12-03-12 108.80 109.92 108.60 9,208,000 109.45 26.02
12-03-09 108.64 110.15 108.20 9,813,600 109.98 26.15
Date Open High Low Vol Cls adjCls
12-03-08 108.13 108.50 107.66 4,564,800 107.90 25.65
12-03-07 107.46 108.15 107.30 7,177,600 107.58 25.58
12-03-06 108.56 109.22 106.97 7,887,200 107.34 25.52
12-03-05 108.70 109.67 108.30 7,173,200 109.24 25.97
12-03-02 108.67 109.06 107.95 7,011,200 108.74 25.85
12-03-01 108.89 108.98 108.02 7,070,400 108.54 25.81
12-02-29 107.51 108.28 106.93 7,088,400 107.92 25.57
12-02-28 107.41 107.63 106.52 5,047,600 107.43 25.46
12-02-27 105.88 107.71 105.54 6,077,200 107.17 25.40
Date Open High Low Vol Cls adjCls
12-02-24 106.11 106.60 105.63 4,675,200 106.29 25.19
12-02-23 105.92 106.70 105.54 5,860,400 106.14 25.15
12-02-22 105.06 106.24 104.98 6,237,200 105.73 25.05
12-02-21 106.59 107.18 104.71 7,308,800 104.95 24.87
12-02-17 106.74 107.48 106.28 6,957,200 106.68 25.28
12-02-16 106.47 107.43 105.55 6,658,000 106.16 25.16
12-02-15 106.95 107.63 106.31 9,935,200 106.60 25.26
12-02-14 104.79 106.64 104.29 9,526,000 106.63 25.27
12-02-13 105.80 105.93 104.62 5,875,200 105.22 24.93
Date Open High Low Vol Cls adjCls
12-02-10 105.07 105.59 104.76 6,210,000 105.41 24.98
12-02-09 105.75 106.18 105.22 5,847,600 105.76 25.06
12-02-08 104.52 106.66 104.52 11,142,800 105.93 25.10
12-02-07 103.22 104.70 102.96 5,231,200 104.23 24.70
12-02-06 103.04 103.86 102.68 6,230,400 103.46 24.52
12-02-03 103.50 104.00 103.10 13,192,000 103.50 24.53
12-02-02 104.00 104.19 102.57 9,372,800 102.82 24.36
12-02-01 104.41 104.83 103.74 10,000,400 103.75 24.59
12-01-31 104.57 104.94 103.46 24,751,600 103.99 24.64
Date Open High Low Vol Cls adjCls
12-01-30 101.45 104.15 100.87 11,892,000 103.39 24.50
12-01-27 102.17 102.63 101.50 6,934,000 102.11 24.20
12-01-26 103.00 103.22 101.79 7,528,000 102.30 24.24
12-01-25 101.92 103.29 101.89 11,383,600 103.21 24.46
12-01-24 101.34 102.38 101.02 6,564,400 102.21 24.22
12-01-23 101.92 102.97 101.17 8,329,600 101.56 24.07
12-01-20 101.55 102.00 101.02 8,949,600 101.76 24.11
12-01-19 100.74 101.97 100.52 9,158,000 101.58 24.07
12-01-18 98.81 101.12 98.70 12,278,800 100.86 23.90
Date Open High Low Vol Cls adjCls
12-01-17 98.70 99.44 98.05 8,242,000 99.24 23.52
12-01-13 98.39 98.93 98.04 6,534,000 98.30 23.29
12-01-12 98.29 99.14 97.74 7,516,400 99.10 23.48
12-01-11 98.27 98.60 97.79 7,002,800 98.14 23.26
12-01-10 98.83 98.93 97.68 9,812,400 98.47 23.33
12-01-09 98.10 98.93 97.70 10,045,600 98.35 23.31
12-01-06 97.93 98.50 97.52 7,760,800 97.99 23.22
12-01-05 97.79 98.58 97.00 8,393,200 98.16 23.26
12-01-04 96.71 98.75 96.51 9,440,800 98.22 23.27
Date Open High Low Vol Cls adjCls
12-01-03 97.37 97.99 96.70 10,944,400 96.81 22.94
11-12-30 97.39 97.54 96.37 6,609,200 96.37 22.84
11-12-29 96.55 97.92 96.49 8,571,600 97.46 23.09
11-12-28 97.93 98.00 96.28 6,830,000 96.43 22.85
11-12-27 96.98 98.00 96.51 6,448,000 97.77 23.17
11-12-23 95.27 96.93 94.77 7,165,200 96.90 22.96
11-12-22 96.59 96.59 94.25 11,711,600 94.82 22.47
11-12-21 95.83 97.29 94.29 25,045,200 96.35 22.83
11-12-20 94.48 95.90 92.89 18,300,800 93.63 22.19
Date Open High Low Vol Cls adjCls
11-12-19 93.92 94.14 93.06 8,765,200 93.38 22.13
11-12-16 94.78 95.08 93.55 12,788,400 93.67 22.20
11-12-15 95.44 95.74 93.41 10,732,000 94.08 22.29
11-12-14 94.97 95.72 93.75 9,455,200 94.39 22.37
11-12-13 97.13 97.79 94.41 10,714,000 95.05 22.52
11-12-12 97.34 97.75 95.78 10,852,400 96.95 22.97
11-12-09 95.48 98.25 95.30 12,422,800 97.68 23.15
11-12-08 95.60 96.48 95.00 9,393,200 95.18 22.55
11-12-07 96.78 96.99 95.26 11,209,200 95.89 22.72
Date Open High Low Vol Cls adjCls
11-12-06 97.20 97.24 95.96 6,987,600 96.25 22.81
11-12-05 96.73 97.49 95.94 8,855,600 96.60 22.89
11-12-02 95.78 96.71 95.51 9,465,600 96.25 22.81
11-12-01 95.36 96.34 94.51 9,566,800 95.25 22.57
11-11-30 97.08 97.50 94.92 13,492,800 96.18 22.71
11-11-29 95.26 95.43 94.31 11,024,400 94.87 22.40
11-11-28 92.04 95.83 91.90 15,442,400 94.91 22.41
11-11-25 90.66 91.86 90.28 3,475,600 90.28 21.31
11-11-23 90.73 91.97 90.50 7,470,400 90.93 21.47
Date Open High Low Vol Cls adjCls
11-11-22 91.19 92.62 90.99 7,660,000 91.63 21.63
11-11-21 91.62 92.16 89.79 7,354,000 91.06 21.50
11-11-18 92.62 93.48 91.45 9,440,800 92.75 21.90
11-11-17 93.13 93.68 90.90 9,039,200 91.89 21.69
11-11-16 95.14 95.50 93.54 8,850,000 93.70 22.12
11-11-15 95.26 96.60 94.67 7,013,600 95.95 22.65
11-11-14 95.84 96.89 95.20 6,849,200 95.75 22.60
11-11-11 94.75 96.41 94.45 8,108,000 96.15 22.70
11-11-10 93.42 94.54 92.57 9,393,600 93.92 22.17
Date Open High Low Vol Cls adjCls
11-11-09 93.47 94.05 91.61 11,706,800 92.36 21.80
11-11-08 94.39 95.64 93.70 9,659,200 95.42 22.53
11-11-07 94.52 95.30 93.44 8,730,800 93.80 22.14
11-11-04 95.20 95.99 93.61 8,239,200 94.38 22.28
11-11-03 96.15 96.24 93.57 10,792,800 95.68 22.59
11-11-02 95.65 95.80 94.09 11,624,400 94.94 22.41
11-11-01 93.51 95.43 93.46 10,651,200 93.88 22.16
11-10-31 95.76 97.68 95.54 12,228,000 96.35 22.75
11-10-28 95.66 96.93 94.92 12,221,600 96.75 22.84
Date Open High Low Vol Cls adjCls
11-10-27 96.17 96.49 95.43 15,440,800 95.83 22.62
11-10-26 94.64 94.99 92.73 9,555,200 94.21 22.24
11-10-25 94.11 95.34 93.47 9,488,800 93.75 22.13
11-10-24 94.34 95.93 94.12 13,173,600 95.07 22.44
11-10-21 92.80 94.35 92.53 12,383,600 94.35 22.27
11-10-20 91.64 92.46 90.69 8,444,800 91.89 21.69
11-10-19 91.67 92.50 91.07 8,566,800 91.29 21.55
11-10-18 90.61 92.33 87.98 11,126,000 91.48 21.60
11-10-17 92.27 92.90 90.71 8,205,600 91.02 21.49
Date Open High Low Vol Cls adjCls
11-10-14 92.58 93.18 91.91 8,570,800 92.97 21.95
11-10-13 91.42 92.50 90.93 8,464,800 92.21 21.77
11-10-12 90.33 92.50 89.95 14,055,200 91.79 21.67
11-10-11 89.79 90.70 89.43 8,690,400 89.85 21.21
11-10-10 89.78 90.87 89.34 8,209,200 90.72 21.42
11-10-07 89.29 89.87 87.59 10,361,600 88.15 20.81
11-10-06 87.53 89.79 87.22 10,604,000 89.28 21.08
11-10-05 85.93 88.24 85.33 14,786,400 87.80 20.73
11-10-04 81.54 85.90 81.01 13,781,600 85.73 20.24
Date Open High Low Vol Cls adjCls
11-10-03 84.95 86.19 83.00 14,336,000 83.05 19.61
11-09-30 86.98 88.24 85.48 13,958,800 85.51 20.19
11-09-29 89.79 90.00 85.44 14,378,000 87.99 20.77
11-09-28 90.67 91.98 88.25 14,258,000 88.47 20.89
11-09-27 90.40 92.56 89.98 17,462,800 90.58 21.38
11-09-26 89.56 89.98 87.22 16,838,400 89.31 21.08
11-09-23 87.78 89.99 86.69 36,419,200 88.64 20.93
11-09-22 83.19 84.71 82.22 23,763,200 84.18 19.87
11-09-21 89.24 89.62 85.55 20,442,800 85.74 20.24
Date Open High Low Vol Cls adjCls
11-09-20 90.67 91.18 89.24 15,854,400 89.46 21.12
11-09-19 88.24 90.50 88.03 14,538,000 90.20 21.29
11-09-16 88.62 89.98 88.33 16,175,600 89.77 21.19
11-09-15 88.26 88.40 86.76 11,005,600 88.04 20.78
11-09-14 86.27 88.79 85.41 15,416,000 87.49 20.65
11-09-13 84.41 86.38 84.06 11,845,600 85.82 20.26
11-09-12 81.76 84.42 81.45 9,916,800 84.36 19.92
11-09-09 84.43 85.39 82.48 14,903,200 82.50 19.48
11-09-08 85.75 87.49 84.80 11,198,800 85.33 20.14
Date Open High Low Vol Cls adjCls
11-09-07 85.04 86.51 84.16 11,406,000 86.51 20.42
11-09-06 81.15 83.91 80.20 11,293,200 83.76 19.77
11-09-02 84.87 85.83 83.80 10,301,200 84.04 19.84
11-09-01 86.35 88.10 86.02 15,754,400 86.55 20.43
11-08-31 87.04 88.53 86.15 13,958,000 86.65 20.38
11-08-30 88.30 88.53 86.36 18,831,200 86.37 20.32
11-08-29 87.11 88.60 86.80 11,164,000 88.54 20.83
11-08-26 83.30 86.46 82.30 12,230,800 86.29 20.30
11-08-25 85.85 86.49 83.49 12,359,600 83.76 19.70
Date Open High Low Vol Cls adjCls
11-08-24 83.21 85.99 82.86 15,281,600 85.80 20.18
11-08-23 79.57 83.63 79.10 12,045,600 83.59 19.66
11-08-22 80.03 80.58 79.03 11,138,800 79.25 18.64
11-08-19 78.94 81.49 78.50 12,648,800 78.58 18.48
11-08-18 80.76 81.39 78.97 16,644,000 79.92 18.80
11-08-17 83.65 84.59 81.84 12,017,200 82.55 19.42
11-08-16 84.09 85.53 83.13 14,041,200 83.22 19.58
11-08-15 84.61 85.16 82.78 10,026,800 85.13 20.03
11-08-12 83.86 85.05 83.39 10,663,200 84.24 19.82
Date Open High Low Vol Cls adjCls
11-08-11 79.66 84.39 79.32 14,950,400 83.25 19.58
11-08-10 81.67 82.90 79.04 19,309,600 79.33 18.66
11-08-09 80.36 82.65 76.98 21,544,000 82.50 19.41
11-08-08 81.38 83.34 78.00 23,861,600 79.19 18.63
11-08-05 82.51 84.51 80.34 21,511,200 83.87 19.73
11-08-04 86.11 86.75 81.49 18,850,800 81.55 19.18
11-08-03 85.30 87.12 82.91 15,954,400 87.08 20.48
11-08-02 88.26 89.20 84.98 17,061,600 85.11 20.02
11-08-01 90.42 90.46 88.01 10,046,800 89.34 21.02
Date Open High Low Vol Cls adjCls
11-07-29 89.81 90.80 89.25 9,905,200 90.15 21.21
11-07-28 88.87 91.36 88.87 14,810,400 90.48 21.28
11-07-27 89.94 90.57 88.55 12,686,400 88.72 20.87
11-07-26 91.00 91.32 90.19 7,566,800 90.33 21.25
11-07-25 90.34 91.41 90.32 6,965,200 90.93 21.39
11-07-22 92.05 92.29 91.43 7,219,200 91.71 21.57
11-07-21 90.76 92.59 90.29 11,621,200 91.84 21.60
11-07-20 90.89 90.98 90.17 9,916,000 90.60 21.31
11-07-19 91.45 91.53 90.51 18,579,600 90.74 21.35
Date Open High Low Vol Cls adjCls
11-07-18 90.90 91.59 90.48 11,662,400 90.64 21.32
11-07-15 92.37 92.37 90.83 14,330,400 91.70 21.57
11-07-14 92.17 92.95 91.25 10,843,200 91.96 21.63
11-07-13 90.98 92.87 90.98 9,458,400 92.05 21.65
11-07-12 91.28 91.98 90.65 7,284,000 91.23 21.46
11-07-11 91.87 93.05 91.13 12,599,600 91.43 21.51
11-07-08 92.99 93.34 92.27 12,672,400 93.24 21.93
11-07-07 92.76 94.23 92.71 17,198,000 93.66 22.03
11-07-06 91.39 92.49 91.37 14,488,000 92.35 21.72
Date Open High Low Vol Cls adjCls
11-07-05 91.28 92.11 90.93 14,938,800 91.74 21.58
11-07-01 89.65 91.99 89.43 16,781,200 91.82 21.60
11-06-30 89.22 90.43 89.22 17,715,200 89.98 21.17
11-06-29 89.66 90.35 88.18 25,427,600 89.78 21.12
11-06-28 85.27 90.58 85.16 60,456,800 89.90 21.15
11-06-27 80.92 82.77 80.92 22,992,800 81.62 19.20
11-06-24 82.11 82.49 80.73 15,564,400 81.18 19.10
11-06-23 81.36 82.36 80.63 17,086,000 82.19 19.33
11-06-22 83.89 84.41 81.85 18,370,400 81.95 19.28
Date Open High Low Vol Cls adjCls
11-06-21 83.15 84.83 83.05 9,263,200 84.51 19.88
11-06-20 80.86 83.39 80.86 9,140,800 83.23 19.58
11-06-17 80.81 81.59 80.80 10,494,400 81.11 19.08
11-06-16 80.47 80.75 79.44 9,092,000 80.29 18.89
11-06-15 81.56 81.91 79.90 11,418,800 80.39 18.91
11-06-14 81.17 82.43 81.08 11,731,600 82.24 19.35
11-06-13 79.75 81.89 79.68 10,787,600 80.51 18.94
11-06-10 80.59 81.56 79.55 9,920,000 79.66 18.74
11-06-09 80.29 81.33 80.24 9,538,800 80.67 18.98
Date Open High Low Vol Cls adjCls
11-06-08 81.53 81.99 79.87 12,223,200 80.10 18.84
11-06-07 80.19 82.32 80.15 13,809,200 81.90 19.27
11-06-06 80.37 80.95 79.74 9,092,800 79.77 18.76
11-06-03 80.51 81.35 80.22 11,259,200 80.36 18.90
11-06-02 81.87 82.59 81.06 11,829,200 81.15 19.09
11-06-01 84.34 84.72 82.08 10,124,800 82.15 19.25
11-05-31 84.84 84.95 83.82 8,879,200 84.45 19.79
11-05-27 84.24 84.80 84.19 6,079,600 84.62 19.83
11-05-26 83.17 84.24 82.99 6,762,000 84.07 19.70
Date Open High Low Vol Cls adjCls
11-05-25 83.78 83.80 83.11 9,230,400 83.19 19.50
11-05-24 83.79 84.73 83.63 5,756,000 84.33 19.76
11-05-23 84.10 84.73 83.46 9,112,400 83.62 19.60
11-05-20 86.39 86.48 84.39 10,130,400 85.05 19.93
11-05-19 85.19 86.16 85.04 8,239,600 86.11 20.18
11-05-18 84.89 85.60 84.53 9,857,600 84.83 19.88
11-05-17 84.82 85.02 83.97 9,972,400 84.89 19.89
11-05-16 85.74 86.26 85.02 10,656,800 85.27 19.98
11-05-13 84.72 86.53 84.70 14,448,800 86.26 20.21
Date Open High Low Vol Cls adjCls
11-05-12 82.64 84.70 82.44 10,240,800 84.58 19.82
11-05-11 83.17 83.66 82.20 8,601,600 82.66 19.37
11-05-10 83.25 83.70 82.73 10,405,600 83.50 19.57
11-05-09 81.80 82.97 81.70 6,536,800 82.91 19.43
11-05-06 83.19 83.43 81.76 9,624,800 82.02 19.22
11-05-05 82.70 83.34 82.09 9,631,200 82.61 19.36
11-05-04 82.48 83.00 81.41 11,956,000 82.79 19.40
11-05-03 82.35 82.60 81.54 8,710,800 81.66 19.14
11-05-02 82.78 83.48 82.00 12,402,400 82.24 19.27
Date Open High Low Vol Cls adjCls
11-04-29 82.26 82.53 81.75 8,844,400 82.32 19.29
11-04-28 81.08 82.73 80.60 10,064,000 82.57 19.35
11-04-27 80.06 81.23 79.92 9,981,200 81.12 19.01
11-04-26 80.09 80.60 79.40 7,317,600 79.96 18.74
11-04-25 80.61 80.91 79.88 6,976,000 80.11 18.77
11-04-21 80.63 80.63 79.84 8,706,000 80.19 18.79
11-04-20 79.44 80.25 79.26 14,865,200 80.07 18.76
11-04-19 78.67 79.55 78.49 10,802,800 78.73 18.45
11-04-18 78.07 78.65 77.20 11,543,200 78.58 18.42
Date Open High Low Vol Cls adjCls
11-04-15 80.41 80.41 78.67 13,746,800 78.73 18.45
11-04-14 78.86 80.27 78.65 14,087,600 80.08 18.77
11-04-13 78.18 79.53 78.15 12,069,600 79.41 18.61
11-04-12 77.52 78.37 77.35 8,850,000 78.20 18.33
11-04-11 77.26 78.14 77.25 8,329,200 78.13 18.31
11-04-08 78.67 79.00 77.06 10,769,600 77.39 18.14
11-04-07 78.64 78.64 77.02 14,822,800 78.09 18.30
11-04-06 78.64 79.00 78.24 15,684,000 78.67 18.44
11-04-05 77.18 78.00 76.85 12,783,200 77.93 18.26
Date Open High Low Vol Cls adjCls
11-04-04 76.78 77.56 76.35 9,965,200 77.41 18.14
11-04-01 75.94 76.90 75.82 12,892,400 76.53 17.93
11-03-31 76.49 76.61 75.62 13,097,200 75.70 17.74
11-03-30 76.47 77.00 76.24 9,911,200 76.75 17.99
11-03-29 76.10 76.65 75.62 15,672,400 76.36 17.89
11-03-28 76.68 76.99 75.80 14,793,600 75.89 17.78
11-03-25 76.83 77.60 76.62 18,833,600 76.66 17.97
11-03-24 77.48 77.84 76.40 17,726,800 76.73 17.98
11-03-23 75.18 77.70 75.05 48,562,000 77.22 18.10
Date Open High Low Vol Cls adjCls
11-03-22 76.65 77.00 69.43 36,628,400 75.45 17.68
11-03-21 77.62 77.95 76.62 23,426,000 76.84 18.01
11-03-18 77.99 78.65 76.83 78,895,200 77.59 18.18
11-03-17 85.57 85.74 84.49 13,822,000 85.41 20.02
11-03-16 85.00 85.87 84.05 10,024,800 84.82 19.88
11-03-15 84.63 85.82 84.00 9,891,200 85.33 20.00
11-03-14 86.86 86.88 85.36 10,236,000 86.21 20.20
11-03-11 87.48 87.59 85.47 14,917,200 87.17 20.43
11-03-10 88.25 89.07 87.54 9,078,400 88.18 20.66
Date Open High Low Vol Cls adjCls
11-03-09 88.76 89.66 88.25 9,950,400 88.95 20.85
11-03-08 89.15 89.67 88.83 9,622,000 89.19 20.90
11-03-07 90.00 91.12 88.27 16,266,400 88.92 20.84
11-03-04 89.81 90.00 89.34 10,181,600 89.88 21.06
11-03-03 88.91 89.99 88.90 10,421,200 89.84 21.05
11-03-02 87.66 89.23 87.23 9,465,200 88.33 20.63
11-03-01 89.65 89.81 87.51 13,718,400 87.70 20.48
11-02-28 88.29 89.16 87.95 10,352,800 89.03 20.79
11-02-25 86.67 88.30 86.54 8,998,400 87.98 20.55
Date Open High Low Vol Cls adjCls
11-02-24 85.92 86.92 85.50 8,765,200 86.52 20.20
11-02-23 86.89 87.83 85.79 11,854,400 86.19 20.13
11-02-22 87.60 88.32 86.91 10,978,800 87.23 20.37
11-02-18 86.48 88.83 86.00 14,709,200 88.82 20.74
11-02-17 84.74 86.08 84.40 11,937,200 86.04 20.09
11-02-16 85.52 85.95 85.12 8,908,800 85.75 20.02
11-02-15 85.27 85.59 84.62 8,109,600 85.55 19.98
11-02-14 86.32 86.54 85.45 7,376,000 85.77 20.03
11-02-11 86.45 86.71 85.96 7,392,800 86.21 20.13
Date Open High Low Vol Cls adjCls
11-02-10 86.92 87.44 86.26 6,752,400 86.79 20.27
11-02-09 86.71 87.70 86.45 8,368,800 87.25 20.38
11-02-08 86.68 86.81 86.18 6,836,800 86.71 20.25
11-02-07 85.80 86.80 85.66 8,380,800 86.50 20.20
11-02-04 84.01 85.89 83.81 9,636,400 85.74 20.02
11-02-03 83.57 84.30 83.38 10,352,400 83.80 19.57
11-02-02 83.43 83.94 83.12 7,764,400 83.91 19.60
11-02-01 82.75 83.70 82.62 9,705,200 83.55 19.51
11-01-31 81.52 82.56 81.01 7,680,800 82.48 19.26
Date Open High Low Vol Cls adjCls
11-01-28 82.91 82.98 81.30 8,968,000 81.46 19.02
11-01-27 84.07 84.34 82.69 9,769,600 82.77 19.33
11-01-26 83.14 84.17 82.79 10,357,600 84.00 19.62
11-01-25 82.57 82.95 81.92 7,434,000 82.88 19.35
11-01-24 82.00 82.90 81.50 8,115,600 82.66 19.30
11-01-21 83.51 83.56 82.19 7,430,400 82.30 19.22
11-01-20 83.20 83.65 82.50 9,431,200 83.07 19.40
11-01-19 84.09 84.17 82.83 10,901,200 83.66 19.54
11-01-18 84.42 84.98 83.87 9,024,400 84.06 19.63
Date Open High Low Vol Cls adjCls
11-01-14 82.62 84.30 82.37 8,390,800 84.07 19.63
11-01-13 83.83 83.83 82.45 9,774,400 82.56 19.28
11-01-12 84.40 84.49 83.68 9,653,600 83.73 19.55
11-01-11 84.20 84.80 83.62 5,563,200 84.02 19.62
11-01-10 83.25 84.49 83.06 8,914,400 84.17 19.66
11-01-07 83.70 83.95 83.27 8,174,400 83.53 19.51
11-01-06 84.45 84.50 83.56 8,057,200 83.76 19.56
11-01-05 83.65 84.83 83.51 11,598,800 84.52 19.74
11-01-04 85.60 85.75 83.75 13,797,600 83.97 19.61
Date Open High Low Vol Cls adjCls
11-01-03 85.83 86.58 85.26 8,566,400 86.09 20.10
10-12-31 85.40 85.84 85.12 5,796,000 85.42 19.95
10-12-30 85.30 86.12 85.12 5,910,000 85.76 20.03
10-12-29 86.54 86.54 85.25 6,960,400 85.27 19.91
10-12-28 86.24 86.78 86.11 8,459,600 86.33 20.16
10-12-27 85.98 86.08 85.50 6,373,600 85.83 20.04
10-12-23 86.93 87.00 85.43 13,772,800 86.05 20.09
10-12-22 87.00 88.25 86.60 33,224,000 86.95 20.30
10-12-21 91.00 92.49 90.48 25,000,000 92.30 21.55
Date Open High Low Vol Cls adjCls
10-12-20 90.53 90.87 89.63 8,692,800 90.27 21.08
10-12-17 89.36 90.35 89.28 11,552,400 90.05 21.03
10-12-16 88.54 89.25 87.77 7,224,400 89.23 20.84
10-12-15 89.27 89.60 88.43 7,000,800 88.58 20.69
10-12-14 88.98 89.74 88.51 7,558,800 89.28 20.85
10-12-13 89.64 90.52 89.01 12,956,400 89.23 20.84
10-12-10 87.76 88.39 87.50 5,095,200 87.80 20.50
10-12-09 88.14 88.50 87.24 6,420,400 87.47 20.43
10-12-08 87.45 87.65 86.40 5,462,800 87.32 20.39
Date Open High Low Vol Cls adjCls
10-12-07 88.39 88.45 87.12 7,686,800 87.19 20.36
10-12-06 87.51 87.96 87.04 4,806,400 87.73 20.49
10-12-03 87.51 87.98 86.82 8,116,400 87.53 20.44
10-12-02 87.84 88.00 86.96 6,449,200 87.83 20.51
10-12-01 87.48 88.28 87.40 7,963,600 87.64 20.39
10-11-30 84.50 86.60 84.37 13,166,000 86.13 20.04
10-11-29 85.40 85.40 83.92 9,700,400 85.16 19.82
10-11-26 86.31 86.60 85.90 4,050,400 85.96 20.00
10-11-24 85.44 86.97 85.44 8,905,600 86.53 20.14
Date Open High Low Vol Cls adjCls
10-11-23 85.05 85.88 84.88 6,632,000 85.26 19.84
10-11-22 85.08 86.00 85.08 7,275,600 85.92 19.99
10-11-19 82.87 86.32 82.87 19,276,800 85.81 19.97
10-11-18 82.17 82.94 82.17 8,432,000 82.47 19.19
10-11-17 80.78 81.93 80.57 10,762,000 81.39 18.94
10-11-16 81.58 82.24 80.26 12,930,800 80.51 18.73
10-11-15 82.91 82.94 81.70 7,975,600 81.80 19.03
10-11-12 83.19 83.65 82.04 7,630,400 82.62 19.23
10-11-11 83.35 83.80 82.99 6,689,600 83.67 19.47
Date Open High Low Vol Cls adjCls
10-11-10 83.14 83.99 82.82 8,811,200 83.88 19.52
10-11-09 83.65 83.69 82.88 9,705,200 83.20 19.36
10-11-08 83.66 83.84 82.96 7,300,400 83.61 19.46
10-11-05 83.24 84.11 83.24 9,038,800 84.11 19.57
10-11-04 82.72 83.49 82.40 9,876,000 83.41 19.41
10-11-03 81.73 82.17 80.96 7,029,200 81.83 19.04
10-11-02 81.80 82.24 81.51 7,117,600 81.75 19.02
10-11-01 81.88 82.00 80.59 7,583,200 81.10 18.87
10-10-29 80.94 81.49 80.65 8,051,600 81.44 18.95
Date Open High Low Vol Cls adjCls
10-10-28 81.31 81.70 80.57 6,505,600 81.11 18.87
10-10-27 81.24 81.35 80.27 8,974,000 81.03 18.86
10-10-26 81.64 82.22 81.26 10,289,600 81.82 19.04
10-10-25 82.57 83.03 82.01 8,882,800 82.05 19.09
10-10-22 82.11 82.53 81.71 4,240,400 81.92 19.06
10-10-21 81.62 82.84 81.49 11,593,200 82.11 19.11
10-10-20 81.04 81.67 80.85 7,533,200 81.24 18.90
10-10-19 80.46 81.55 80.08 10,816,400 80.73 18.79
10-10-18 82.00 82.12 81.50 6,297,600 81.66 19.00
Date Open High Low Vol Cls adjCls
10-10-15 82.26 82.46 81.62 8,276,800 82.00 19.08
10-10-14 81.72 82.27 81.34 9,410,000 81.77 19.03
10-10-13 82.38 82.75 81.50 10,490,800 82.02 19.09
10-10-12 83.00 83.40 81.80 22,497,200 81.89 19.06
10-10-11 81.62 82.30 81.50 9,902,800 81.98 19.08
10-10-08 80.94 82.60 80.90 19,038,400 82.04 19.09
10-10-07 81.27 81.32 80.31 12,183,600 80.99 18.85
10-10-06 81.03 81.31 80.82 9,634,400 81.31 18.92
10-10-05 80.60 81.47 80.27 13,471,200 81.30 18.92
Date Open High Low Vol Cls adjCls
10-10-04 79.92 80.26 79.04 10,353,200 79.88 18.59
10-10-01 80.96 80.96 79.83 14,170,000 80.25 18.67
10-09-30 80.01 80.80 79.51 13,493,200 80.14 18.65
10-09-29 80.27 80.41 79.23 14,574,000 79.93 18.60
10-09-28 79.07 80.82 78.57 21,709,600 80.64 18.76
10-09-27 79.42 79.50 78.15 18,776,000 79.11 18.41
10-09-24 81.35 81.70 79.48 33,384,400 79.57 18.52
10-09-23 76.90 78.12 76.59 17,721,600 77.67 18.07
10-09-22 77.47 77.99 76.70 10,488,800 77.31 17.99
Date Open High Low Vol Cls adjCls
10-09-21 77.93 78.07 77.22 13,273,600 77.69 18.08
10-09-20 77.30 79.04 77.29 15,101,600 78.37 18.24
10-09-17 76.93 77.54 76.48 12,146,400 77.26 17.98
10-09-16 76.30 76.87 75.92 8,692,800 76.64 17.83
10-09-15 75.15 76.71 74.93 15,811,600 76.56 17.82
10-09-14 74.47 75.88 74.37 9,995,200 75.27 17.52
10-09-13 74.41 75.28 74.38 9,858,400 74.68 17.38
10-09-10 74.15 74.85 73.67 8,159,200 73.75 17.16
10-09-09 74.83 75.02 73.60 7,006,800 73.92 17.20
Date Open High Low Vol Cls adjCls
10-09-08 74.24 74.71 73.90 9,198,000 74.14 17.25
10-09-07 73.78 74.47 73.75 8,101,200 74.02 17.22
10-09-03 73.74 74.44 73.25 12,278,000 74.25 17.28
10-09-02 72.08 73.07 71.77 9,632,000 72.96 16.98
10-09-01 71.13 72.22 70.82 13,737,200 72.13 16.72
10-08-31 70.01 70.76 69.58 11,941,600 70.00 16.23
10-08-30 70.72 71.40 69.96 10,087,600 70.36 16.31
10-08-27 70.73 71.16 69.70 10,624,800 70.94 16.45
10-08-26 70.65 71.72 70.34 13,606,400 70.39 16.32
Date Open High Low Vol Cls adjCls
10-08-25 69.45 70.36 68.32 12,604,400 70.13 16.26
10-08-24 70.03 70.73 69.41 10,616,000 70.05 16.24
10-08-23 71.63 72.39 70.95 7,856,000 70.95 16.45
10-08-20 70.73 71.41 70.49 7,151,600 71.26 16.52
10-08-19 71.81 72.01 70.56 9,880,800 71.34 16.54
10-08-18 71.69 72.71 70.94 8,782,800 72.24 16.75
10-08-17 71.75 72.71 71.47 10,123,600 71.71 16.62
10-08-16 70.11 71.47 69.77 9,525,600 71.06 16.47
10-08-13 71.41 71.48 70.48 8,794,400 70.58 16.36
Date Open High Low Vol Cls adjCls
10-08-12 70.99 71.79 70.70 9,752,000 71.52 16.58
10-08-11 72.77 72.78 71.48 12,152,000 72.08 16.71
10-08-10 73.42 74.39 72.80 9,386,400 73.91 17.13
10-08-09 74.14 75.00 73.88 7,893,600 74.12 17.18
10-08-06 73.42 74.09 72.78 7,698,800 73.96 17.15
10-08-05 73.45 74.36 73.30 8,065,600 74.06 17.17
10-08-04 73.18 74.37 73.13 12,157,600 74.00 17.16
10-08-03 74.20 74.20 72.85 12,723,600 73.10 16.95
10-08-02 74.39 74.97 73.94 10,268,000 74.32 17.23
Date Open High Low Vol Cls adjCls
10-07-30 73.01 73.95 72.64 8,702,800 73.64 17.07
10-07-29 73.65 74.11 72.68 9,664,400 73.53 17.05
10-07-28 73.64 74.02 72.87 8,456,400 73.11 16.95
10-07-27 73.70 73.85 72.84 10,412,400 73.68 17.08
10-07-26 72.71 73.95 72.48 10,491,600 73.22 16.97
10-07-23 71.50 73.16 71.16 11,518,800 72.74 16.86
10-07-22 70.39 72.12 70.36 13,528,000 71.56 16.59
10-07-21 70.13 71.07 69.31 15,788,800 69.65 16.15
10-07-20 67.90 70.00 67.62 14,804,000 69.84 16.19
Date Open High Low Vol Cls adjCls
10-07-19 69.14 69.47 68.19 9,580,000 68.61 15.91
10-07-16 70.35 70.66 68.69 13,703,600 68.96 15.99
10-07-15 70.34 70.80 69.35 14,103,200 70.65 16.38
10-07-14 70.16 70.60 69.47 11,656,000 70.54 16.35
10-07-13 70.40 70.92 70.02 12,129,600 70.47 16.34
10-07-12 69.97 70.47 69.28 8,889,600 69.81 16.18
10-07-09 70.16 70.21 69.52 10,962,400 70.15 16.26
10-07-08 69.23 70.48 69.02 17,801,600 70.28 16.29
10-07-07 67.47 68.59 67.01 17,171,600 68.56 15.89
Date Open High Low Vol Cls adjCls
10-07-06 68.21 69.17 66.34 16,874,800 67.21 15.58
10-07-02 68.19 68.94 67.43 11,626,800 67.86 15.73
10-07-01 67.89 68.50 66.77 20,482,400 68.07 15.78
10-06-30 67.94 69.14 67.30 18,551,200 67.55 15.66
10-06-29 69.63 69.67 67.44 23,320,800 68.17 15.80
10-06-28 70.50 70.87 69.63 12,720,400 70.50 16.34
10-06-25 69.86 70.47 68.90 18,090,000 70.12 16.26
10-06-24 70.01 70.67 69.20 36,104,000 69.63 16.14
10-06-23 72.66 73.18 71.50 11,658,800 72.52 16.81
Date Open High Low Vol Cls adjCls
10-06-22 74.44 75.00 72.17 10,388,000 72.46 16.80
10-06-21 75.49 75.92 73.82 11,192,000 74.35 17.24
10-06-18 74.80 75.23 74.47 11,196,400 74.94 17.37
10-06-17 74.42 74.70 73.63 11,802,400 74.57 17.29
10-06-16 73.37 74.50 73.08 12,700,400 73.83 17.12
10-06-15 72.29 73.98 72.29 8,697,600 73.98 17.15
10-06-14 72.49 72.95 71.91 8,746,400 72.22 16.74
10-06-11 71.29 72.64 71.03 8,808,400 72.33 16.77
10-06-10 71.19 72.55 71.14 11,831,200 71.75 16.63
Date Open High Low Vol Cls adjCls
10-06-09 70.52 71.33 69.67 12,914,000 70.01 16.23
10-06-08 69.59 70.43 68.65 12,263,200 70.26 16.29
10-06-07 70.54 71.02 69.48 11,056,400 69.59 16.13
10-06-04 72.36 72.47 70.16 15,403,600 70.77 16.41
10-06-03 73.20 73.86 72.94 11,356,800 73.63 17.07
10-06-02 71.31 73.06 71.31 12,660,800 73.00 16.86
10-06-01 71.44 72.62 70.70 14,684,000 71.18 16.44
10-05-28 73.62 73.86 71.96 15,556,800 72.38 16.72
10-05-27 73.28 73.96 72.76 14,743,600 73.90 17.07
Date Open High Low Vol Cls adjCls
10-05-26 73.52 73.62 71.92 16,727,200 72.52 16.75
10-05-25 70.09 73.00 69.27 21,164,000 72.91 16.84
10-05-24 71.17 71.91 70.71 22,684,400 71.34 16.48
10-05-21 69.14 71.78 68.14 17,064,000 71.39 16.49
10-05-20 70.53 71.59 69.57 25,056,400 70.31 16.24
10-05-19 72.54 72.72 71.00 23,478,800 72.25 16.69
10-05-18 74.16 75.01 72.70 18,855,600 72.93 16.84
10-05-17 73.73 73.85 72.03 16,944,400 73.63 17.01
10-05-14 74.63 75.00 73.18 19,014,000 73.74 17.03
Date Open High Low Vol Cls adjCls
10-05-13 77.65 77.99 75.35 20,976,800 75.55 17.45
10-05-12 76.71 77.98 76.01 9,956,000 77.85 17.98
10-05-11 75.80 77.07 75.76 13,755,200 76.43 17.65
10-05-10 73.89 76.77 73.74 26,477,600 76.65 17.70
10-05-07 71.35 72.44 69.78 21,502,400 70.61 16.31
10-05-06 74.55 75.99 66.99 26,330,000 72.30 16.70
10-05-05 76.87 77.30 74.70 17,310,400 75.21 17.37
10-05-04 78.02 78.55 77.10 14,530,400 77.35 17.87
10-05-03 76.01 78.39 75.91 8,428,400 77.77 17.96
Date Open High Low Vol Cls adjCls
10-04-30 77.45 77.88 75.89 9,869,600 75.91 17.53
10-04-29 77.10 77.69 76.72 9,083,600 77.57 17.92
10-04-28 76.94 78.03 76.14 10,812,000 76.44 17.66
10-04-27 77.67 78.49 76.61 11,016,800 76.74 17.72
10-04-26 77.91 78.47 77.78 6,050,400 78.02 18.02
10-04-23 77.82 78.44 77.30 10,151,200 77.90 17.99
10-04-22 76.29 78.53 76.21 13,848,800 78.23 18.07
10-04-21 76.40 77.14 76.17 10,800,800 76.72 17.72
10-04-20 76.02 76.58 75.90 9,584,400 76.36 17.64
Date Open High Low Vol Cls adjCls
10-04-19 74.95 75.80 74.25 8,790,400 75.58 17.46
10-04-16 75.59 76.00 74.98 13,739,200 75.17 17.36
10-04-15 75.57 75.82 74.97 7,014,400 75.64 17.47
10-04-14 75.61 75.86 75.00 6,804,400 75.80 17.51
10-04-13 75.43 75.93 74.75 7,025,200 75.51 17.44
10-04-12 75.29 75.95 75.20 8,867,200 75.53 17.45
10-04-09 74.18 75.28 73.65 12,502,000 75.18 17.36
10-04-08 73.46 74.28 73.06 10,410,400 73.99 17.09
10-04-07 73.97 74.19 73.30 8,851,200 73.59 17.00
Date Open High Low Vol Cls adjCls
10-04-06 73.54 74.15 73.50 8,428,000 73.91 17.07
10-04-05 74.19 74.82 73.62 7,081,600 74.11 17.12
10-04-01 73.96 74.39 73.75 8,376,400 74.01 17.09
10-03-31 73.49 74.10 73.28 7,916,000 73.50 16.98
10-03-30 74.01 74.40 73.55 6,461,200 73.81 17.05
10-03-29 74.16 74.33 73.58 6,522,400 73.97 17.08
10-03-26 73.80 74.75 73.37 8,661,600 73.89 17.07
10-03-25 74.17 74.78 73.53 11,321,600 73.57 16.99
10-03-24 74.35 74.39 73.01 11,069,200 73.38 16.95
Date Open High Low Vol Cls adjCls
10-03-23 74.40 74.59 73.97 8,986,000 74.49 17.20
10-03-22 72.89 74.16 72.82 11,696,000 73.88 17.06
10-03-19 74.26 74.32 73.12 18,789,600 73.52 16.98
10-03-18 73.35 75.35 73.30 43,696,000 74.66 17.24
10-03-17 70.39 71.33 70.28 14,751,600 70.88 16.37
10-03-16 70.33 71.05 70.10 10,107,200 70.38 16.26
10-03-15 69.75 70.73 69.72 9,514,000 70.39 16.26
10-03-12 69.42 69.99 69.41 7,208,400 69.90 16.14
10-03-11 69.10 69.85 68.71 6,960,000 69.75 16.11
Date Open High Low Vol Cls adjCls
10-03-10 68.91 69.25 68.41 5,592,800 69.12 15.96
10-03-09 68.76 69.18 68.53 6,042,400 68.93 15.92
10-03-08 67.97 68.96 67.97 7,084,000 68.82 15.90
10-03-05 67.83 68.51 67.83 7,460,000 68.32 15.78
10-03-04 68.02 68.06 67.44 6,306,400 67.63 15.62
10-03-03 67.70 67.97 67.26 8,670,400 67.64 15.56
10-03-02 68.06 68.33 67.68 9,844,800 68.03 15.65
10-03-01 67.91 68.71 67.61 10,674,000 68.24 15.70
10-02-26 66.23 67.85 66.23 19,633,200 67.60 15.55
Date Open High Low Vol Cls adjCls
10-02-25 65.01 66.28 64.01 15,967,600 66.16 15.22
10-02-24 64.00 65.02 64.00 11,618,000 64.93 14.94
10-02-23 64.30 64.55 63.61 7,738,800 64.13 14.75
10-02-22 64.57 64.77 64.03 6,864,800 64.31 14.79
10-02-19 64.14 64.60 64.01 9,498,000 64.35 14.80
10-02-18 64.49 64.59 63.91 6,468,000 64.44 14.82
10-02-17 63.87 64.69 63.62 10,640,400 64.48 14.83
10-02-16 62.82 63.65 62.33 9,628,000 63.65 14.64
10-02-12 62.52 62.55 61.72 11,152,000 62.49 14.38
Date Open High Low Vol Cls adjCls
10-02-11 62.43 63.17 62.12 7,010,000 62.95 14.48
10-02-10 62.51 62.95 62.25 7,698,400 62.64 14.41
10-02-09 61.78 63.10 61.67 9,438,000 62.51 14.38
10-02-08 61.62 62.12 61.23 8,177,200 61.30 14.10
10-02-05 62.02 62.23 60.89 13,110,800 61.70 14.19
10-02-04 63.53 63.75 62.05 17,924,800 62.09 14.28
10-02-03 63.69 64.10 63.32 7,889,200 64.00 14.72
10-02-02 64.29 64.29 63.61 9,539,200 63.93 14.71
10-02-01 63.97 64.45 63.51 6,407,600 64.10 14.75
Date Open High Low Vol Cls adjCls
10-01-29 63.64 64.65 63.55 10,402,400 63.75 14.67
10-01-28 64.25 65.00 63.37 7,158,000 63.52 14.61
10-01-27 63.67 64.17 63.25 13,560,400 64.00 14.72
10-01-26 63.33 64.11 63.05 6,711,200 63.74 14.66
10-01-25 63.37 64.04 63.31 10,749,600 63.67 14.65
10-01-22 63.51 64.24 62.95 13,320,000 62.98 14.49
10-01-21 64.31 64.34 63.03 13,983,200 63.64 14.64
10-01-20 64.21 64.41 63.57 8,008,400 64.18 14.76
10-01-19 64.20 64.80 63.96 7,453,200 64.71 14.89
Date Open High Low Vol Cls adjCls
10-01-15 64.78 65.01 63.95 11,293,200 64.39 14.81
10-01-14 65.49 65.83 64.75 7,311,600 64.99 14.95
10-01-13 65.11 65.67 64.78 5,648,800 65.40 15.05
10-01-12 64.60 65.10 64.28 11,485,600 64.82 14.91
10-01-11 65.92 65.93 64.65 10,678,000 64.91 14.93
10-01-08 65.79 65.85 64.94 7,249,600 65.72 15.12
10-01-07 65.12 66.00 65.05 7,187,600 65.85 15.15
10-01-06 65.40 65.69 64.94 13,399,200 65.21 15.00
10-01-05 65.14 65.79 64.70 6,275,200 65.61 15.09
Date Open High Low Vol Cls adjCls
10-01-04 66.06 66.07 65.12 11,972,400 65.35 15.03
09-12-31 66.21 66.62 66.05 6,347,600 66.07 15.20
09-12-30 65.85 66.24 65.71 6,932,000 66.14 15.22
09-12-29 65.50 66.43 65.22 8,083,200 66.21 15.23
09-12-28 65.25 65.55 64.78 5,648,000 65.50 15.07
09-12-24 65.44 65.56 65.00 2,302,000 65.25 15.01
09-12-23 65.07 65.53 64.89 6,148,400 65.44 15.05
09-12-22 64.88 65.33 64.18 8,238,800 65.10 14.98
09-12-21 64.52 65.27 64.45 7,399,200 64.88 14.93
Date Open High Low Vol Cls adjCls
09-12-18 64.40 65.35 64.05 20,323,200 64.42 14.82
09-12-17 63.57 64.05 63.07 11,679,600 63.25 14.55
09-12-16 64.68 64.68 63.63 7,639,600 64.05 14.73
09-12-15 63.93 65.09 63.62 9,604,800 64.35 14.80
09-12-14 64.01 64.32 63.12 9,257,600 64.16 14.76
09-12-11 63.16 64.19 63.09 10,860,000 63.86 14.69
09-12-10 62.20 63.40 62.20 11,972,400 62.70 14.42
09-12-09 63.51 63.51 61.75 23,438,000 61.95 14.25
09-12-08 64.00 64.39 63.38 14,510,800 63.53 14.61
Date Open High Low Vol Cls adjCls
09-12-07 64.30 64.99 64.30 8,948,000 64.54 14.85
09-12-04 65.28 65.85 63.82 10,180,000 64.30 14.79
09-12-03 65.26 65.59 64.54 11,034,800 64.67 14.88
09-12-02 64.53 66.13 64.53 5,936,800 65.35 14.97
09-12-01 65.27 66.09 64.74 7,950,400 65.40 14.98
09-11-30 64.80 65.54 64.39 9,260,800 64.89 14.87
09-11-27 64.52 65.44 64.00 4,698,800 65.05 14.90
09-11-25 64.53 65.87 64.53 7,986,000 65.70 15.05
09-11-24 64.68 65.10 64.32 6,448,800 64.52 14.78
Date Open High Low Vol Cls adjCls
09-11-23 64.82 65.53 64.04 9,432,000 64.49 14.77
09-11-20 63.34 64.08 62.70 12,614,400 63.92 14.64
09-11-19 63.93 64.30 62.88 9,852,800 63.56 14.56
09-11-18 64.79 64.79 63.79 8,098,000 64.42 14.76
09-11-17 65.89 66.00 64.43 7,854,000 64.96 14.88
09-11-16 64.66 66.34 64.52 10,380,000 66.10 15.14
09-11-13 64.27 64.96 63.72 7,310,800 64.42 14.76
09-11-12 64.94 65.39 63.81 6,617,200 64.09 14.68
09-11-11 64.61 65.57 64.57 6,680,400 64.93 14.88
Date Open High Low Vol Cls adjCls
09-11-10 65.34 65.69 64.00 9,898,000 64.47 14.77
09-11-09 64.50 65.33 64.36 9,146,800 65.32 14.96
09-11-06 64.65 64.82 63.88 7,635,200 64.56 14.79
09-11-05 63.49 64.79 63.07 10,578,000 64.76 14.84
09-11-04 62.82 63.80 61.97 8,674,800 62.73 14.37
09-11-03 62.25 63.05 61.80 10,989,200 62.66 14.36
09-11-02 62.34 63.62 61.83 11,526,400 62.50 14.32
09-10-30 63.35 63.79 62.02 14,672,000 62.18 14.25
09-10-29 63.00 64.11 62.60 10,848,800 63.71 14.60
Date Open High Low Vol Cls adjCls
09-10-28 63.63 64.26 62.28 14,820,400 62.57 14.33
09-10-27 63.65 64.69 62.50 15,711,600 64.09 14.68
09-10-26 64.08 64.96 63.59 11,814,000 63.75 14.60
09-10-23 65.05 65.16 63.55 12,698,000 64.17 14.70
09-10-22 64.82 65.70 64.40 9,990,800 65.19 14.93
09-10-21 65.10 65.80 64.70 13,313,200 64.75 14.83
09-10-20 65.53 65.79 64.65 13,559,600 65.09 14.91
09-10-19 65.04 66.35 64.41 18,513,200 66.09 15.14
09-10-16 64.34 65.20 64.26 14,616,800 65.10 14.91
Date Open High Low Vol Cls adjCls
09-10-15 64.73 65.01 64.13 14,647,200 64.96 14.88
09-10-14 64.08 65.23 63.91 14,631,600 64.90 14.87
09-10-13 63.26 63.85 63.01 7,062,000 63.68 14.59
09-10-12 63.85 64.00 63.23 6,200,000 63.25 14.49
09-10-09 64.12 64.19 63.00 8,869,600 63.59 14.57
09-10-08 63.71 64.36 63.55 9,364,800 64.02 14.67
09-10-07 62.94 63.72 62.80 8,762,400 63.42 14.53
09-10-06 62.91 64.42 62.84 14,605,600 63.09 14.45
09-10-05 61.88 62.92 61.75 11,873,200 62.78 14.38
Date Open High Low Vol Cls adjCls
09-10-02 61.53 62.39 61.08 22,568,000 62.02 14.21
09-10-01 64.00 64.40 62.50 33,036,000 62.50 14.32
09-09-30 64.01 64.95 64.01 67,174,800 64.70 14.82
09-09-29 59.23 60.19 59.12 34,763,200 60.09 13.77
09-09-28 58.73 59.31 58.46 10,106,400 59.00 13.52
09-09-25 58.33 59.85 58.30 17,494,400 58.64 13.43
09-09-24 58.31 58.74 57.83 26,221,200 58.17 13.33
09-09-23 58.80 59.25 58.23 43,572,000 58.30 13.36
09-09-22 58.97 59.50 58.44 12,374,000 58.57 13.42
Date Open High Low Vol Cls adjCls
09-09-21 58.05 59.37 57.66 9,472,400 58.55 13.41
09-09-18 58.25 58.88 57.95 11,525,200 58.59 13.42
09-09-17 57.00 58.81 56.87 14,762,000 58.09 13.31
09-09-16 54.76 57.45 54.41 24,346,400 57.18 13.10
09-09-15 54.76 55.00 53.97 14,818,400 54.69 12.53
09-09-14 54.48 55.22 53.52 14,298,800 54.91 12.58
09-09-11 55.56 55.89 54.76 17,368,000 54.99 12.60
09-09-10 55.35 55.80 54.87 18,652,800 55.42 12.70
09-09-09 54.93 55.48 54.53 15,984,000 55.35 12.68
Date Open High Low Vol Cls adjCls
09-09-08 54.63 55.26 54.21 11,600,800 55.24 12.66
09-09-04 53.87 54.38 53.42 9,705,600 54.23 12.42
09-09-03 53.49 53.90 53.31 14,086,000 53.73 12.31
09-09-02 54.12 54.33 53.22 17,540,800 53.31 12.16
09-09-01 54.90 55.52 54.11 20,162,000 54.36 12.40
09-08-31 55.92 56.00 55.15 7,354,400 55.39 12.63
09-08-28 57.05 57.38 55.81 8,578,000 56.18 12.81
09-08-27 55.54 57.13 54.80 19,081,600 56.83 12.96
09-08-26 55.28 56.00 54.93 13,399,200 55.45 12.64
Date Open High Low Vol Cls adjCls
09-08-25 56.29 56.47 55.10 18,324,800 55.16 12.58
09-08-24 55.70 56.25 55.56 15,237,600 56.00 12.77
09-08-21 55.99 56.50 55.24 22,557,200 55.65 12.69
09-08-20 56.80 57.14 56.20 11,903,600 57.00 13.00
09-08-19 55.09 56.92 55.09 11,306,000 56.77 12.94
09-08-18 55.52 55.85 55.19 13,312,400 55.61 12.68
09-08-17 56.07 56.46 55.17 10,980,800 55.44 12.64
09-08-14 57.66 58.00 56.30 9,124,800 56.86 12.97
09-08-13 57.38 57.83 56.98 8,377,600 57.81 13.18
Date Open High Low Vol Cls adjCls
09-08-12 56.60 57.90 56.42 12,197,200 57.52 13.12
09-08-11 56.92 57.09 56.02 7,614,400 56.79 12.95
09-08-10 57.87 57.87 56.71 9,543,600 57.14 13.03
09-08-07 57.96 58.27 57.13 11,448,000 58.07 13.24
09-08-06 57.25 57.80 56.82 14,561,200 57.62 13.14
09-08-05 57.54 58.17 56.73 16,333,200 57.02 13.00
09-08-04 56.46 57.57 56.15 14,842,800 57.54 13.12
09-08-03 56.98 57.08 56.24 13,509,600 56.62 12.91
09-07-31 55.67 57.77 55.56 21,796,800 56.64 12.92
Date Open High Low Vol Cls adjCls
09-07-30 54.93 56.53 54.58 20,059,600 56.09 12.79
09-07-29 52.50 54.50 52.36 21,214,800 54.37 12.40
09-07-28 51.98 52.94 51.43 10,552,800 52.91 12.06
09-07-27 52.21 52.40 51.64 6,276,400 52.37 11.94
09-07-24 51.11 52.42 50.59 14,730,800 52.17 11.90
09-07-23 51.50 52.08 51.00 21,532,800 51.14 11.66
09-07-22 52.00 52.43 51.42 14,300,800 51.53 11.75
09-07-21 53.43 53.44 51.68 11,007,200 52.07 11.87
09-07-20 52.59 53.24 52.09 10,645,600 52.83 12.05
Date Open High Low Vol Cls adjCls
09-07-17 53.15 53.15 51.98 13,101,200 52.44 11.96
09-07-16 52.78 53.48 52.00 13,356,000 53.19 12.13
09-07-15 52.35 52.99 51.32 15,544,400 52.93 12.07
09-07-14 51.49 52.29 51.21 8,017,200 51.90 11.83
09-07-13 51.46 51.91 50.81 12,468,800 51.54 11.75
09-07-10 50.67 51.79 50.62 9,436,000 51.30 11.70
09-07-09 51.86 51.86 50.77 8,537,600 51.06 11.64
09-07-08 50.99 51.71 50.75 10,413,600 51.51 11.75
09-07-07 51.70 51.85 50.89 12,185,600 51.21 11.68
Date Open High Low Vol Cls adjCls
09-07-06 50.74 52.30 50.74 14,878,800 51.91 11.84
09-07-02 51.77 51.83 51.06 15,326,400 51.06 11.64
09-07-01 52.14 52.99 51.35 12,364,800 52.42 11.95
09-06-30 51.86 52.48 51.28 11,700,400 51.78 11.81
09-06-29 51.15 52.16 50.80 13,824,800 51.75 11.80
09-06-26 50.74 51.37 50.51 21,366,800 50.84 11.59
09-06-25 50.65 51.57 50.16 59,606,800 51.28 11.69
09-06-24 53.95 54.36 52.76 20,202,000 53.02 12.09
09-06-23 55.21 55.26 53.35 16,074,000 53.54 12.21
Date Open High Low Vol Cls adjCls
09-06-22 56.20 56.20 55.11 12,300,000 55.26 12.60
09-06-19 56.83 57.96 56.53 15,353,200 56.70 12.93
09-06-18 55.20 57.43 54.70 17,699,600 56.30 12.84
09-06-17 55.15 55.53 54.39 13,586,400 54.63 12.46
09-06-16 55.95 56.75 55.14 9,774,000 55.33 12.62
09-06-15 56.39 56.47 55.41 12,912,800 55.94 12.76
09-06-12 56.42 56.99 55.65 15,486,400 56.61 12.91
09-06-11 57.16 57.89 56.57 15,452,000 56.62 12.91
09-06-10 58.87 59.06 56.25 23,840,000 57.05 13.01
Date Open High Low Vol Cls adjCls
09-06-09 57.99 58.95 57.64 9,716,400 58.66 13.38
09-06-08 58.12 58.62 57.27 10,683,200 58.00 13.23
09-06-05 58.60 59.12 57.95 16,451,200 58.29 13.29
09-06-04 58.14 58.14 56.63 13,098,000 57.54 13.12
09-06-03 57.39 58.22 56.80 14,018,400 58.17 13.21
09-06-02 58.99 59.32 57.75 18,942,400 57.83 13.13
09-06-01 57.86 59.95 57.56 17,614,400 59.26 13.45
09-05-29 55.26 57.14 54.70 16,568,800 57.05 12.95
09-05-28 54.45 55.36 53.61 15,040,400 55.11 12.51
Date Open High Low Vol Cls adjCls
09-05-27 54.17 55.29 53.84 15,127,200 54.41 12.35
09-05-26 51.97 54.57 51.97 16,771,200 54.17 12.30
09-05-22 51.35 52.89 51.19 14,839,200 52.41 11.90
09-05-21 50.36 51.43 50.07 15,340,800 51.35 11.66
09-05-20 52.33 52.54 50.54 14,862,800 50.69 11.51
09-05-19 51.50 52.60 50.53 14,625,600 52.04 11.82
09-05-18 50.12 51.28 50.00 10,860,000 51.20 11.62
09-05-15 50.09 51.60 49.64 14,714,800 49.75 11.30
09-05-14 49.40 51.37 49.40 16,698,000 50.95 11.57
Date Open High Low Vol Cls adjCls
09-05-13 50.40 50.40 48.76 18,298,800 49.52 11.24
09-05-12 52.50 52.85 50.24 24,275,200 50.98 11.57
09-05-11 53.60 53.81 52.79 15,055,600 53.14 12.07
09-05-08 53.76 54.86 52.00 11,371,600 54.42 12.36
09-05-07 55.32 55.67 52.43 18,546,400 53.08 12.05
09-05-06 55.45 55.78 54.24 14,808,400 54.61 12.40
09-05-05 54.42 55.18 54.35 13,247,600 55.00 12.49
09-05-04 52.91 55.27 52.87 14,549,600 55.27 12.55
09-05-01 52.87 53.37 52.50 13,902,000 52.92 12.02
Date Open High Low Vol Cls adjCls
09-04-30 53.54 55.02 52.18 19,326,400 52.47 11.91
09-04-29 55.60 55.75 52.50 21,858,000 52.96 12.02
09-04-28 53.42 56.30 53.40 9,880,400 55.59 12.62
09-04-27 54.01 55.28 53.57 9,206,400 54.13 12.29
09-04-24 54.73 55.24 54.03 8,396,000 54.73 12.43
09-04-23 55.00 55.43 53.26 12,211,600 54.39 12.35
09-04-22 52.91 55.99 52.25 14,134,400 55.00 12.49
09-04-21 52.31 53.65 52.03 10,292,400 53.27 12.09
09-04-20 53.88 53.88 52.02 9,961,200 52.36 11.89
Date Open High Low Vol Cls adjCls
09-04-17 54.03 55.00 53.22 13,864,000 54.61 12.40
09-04-16 52.20 54.09 51.93 11,566,000 53.77 12.21
09-04-15 51.40 52.20 51.05 11,099,600 52.11 11.83
09-04-14 52.60 52.60 50.18 16,975,600 51.40 11.67
09-04-13 52.73 53.47 51.59 13,202,000 53.12 12.06
09-04-09 51.25 53.50 50.58 18,044,400 53.27 12.09
09-04-08 49.96 50.62 49.45 13,103,200 50.24 11.41
09-04-07 50.37 50.38 49.51 11,580,000 49.86 11.32
09-04-06 51.28 51.50 50.46 11,080,000 51.27 11.64
Date Open High Low Vol Cls adjCls
09-04-03 50.26 51.89 50.20 14,375,600 51.87 11.78
09-04-02 47.61 51.34 47.61 23,882,000 50.49 11.46
09-04-01 46.18 47.20 45.64 13,006,800 47.00 10.67
09-03-31 46.74 47.64 45.80 17,907,600 46.89 10.65
09-03-30 46.00 46.44 45.02 13,288,800 46.26 10.50
09-03-27 47.42 47.65 46.58 7,961,600 46.84 10.63
09-03-26 46.68 48.29 46.54 14,117,600 47.60 10.81
09-03-25 46.12 47.25 45.15 13,444,000 46.37 10.53
09-03-24 46.74 47.21 45.37 12,832,000 45.60 10.35
Date Open High Low Vol Cls adjCls
09-03-23 45.97 47.71 44.87 14,384,800 47.62 10.81
09-03-20 46.97 47.86 44.31 24,951,200 45.02 10.22
09-03-19 43.78 47.00 43.25 32,281,600 46.50 10.56
09-03-18 45.95 46.53 44.94 23,451,600 45.92 10.43
09-03-17 43.85 45.65 43.54 21,866,400 45.41 10.31
09-03-16 45.00 45.08 43.61 16,622,800 43.91 9.97
09-03-13 44.76 44.82 43.27 19,899,600 44.67 10.14
09-03-12 43.43 44.84 42.41 18,112,400 44.59 10.12
09-03-11 41.98 43.94 41.75 19,248,000 43.43 9.86
Date Open High Low Vol Cls adjCls
09-03-10 38.97 42.00 38.97 22,955,600 41.61 9.45
09-03-09 39.35 40.08 38.24 20,695,200 38.57 8.76
09-03-06 40.25 40.91 39.00 23,967,200 39.94 9.07
09-03-05 41.37 41.94 39.44 23,676,800 39.94 9.07
09-03-04 40.74 43.32 40.74 16,695,200 42.55 9.60
09-03-03 40.37 41.25 40.02 17,107,600 40.05 9.04
09-03-02 40.83 41.29 39.63 17,423,200 39.76 8.97
09-02-27 40.23 42.18 40.08 18,738,400 41.53 9.37
09-02-26 42.50 42.53 41.00 12,648,800 41.03 9.26
Date Open High Low Vol Cls adjCls
09-02-25 42.64 43.16 41.56 15,884,800 42.15 9.51
09-02-24 41.64 43.12 40.49 13,858,000 42.94 9.69
09-02-23 43.45 43.90 41.41 12,916,800 41.61 9.39
09-02-20 42.32 43.36 41.92 12,084,000 42.93 9.69
09-02-19 43.94 44.38 42.34 13,044,400 42.81 9.66
09-02-18 42.32 43.94 41.95 23,450,400 43.52 9.82
09-02-17 42.72 42.72 41.37 22,278,000 41.94 9.47
09-02-13 44.23 45.03 43.21 12,082,400 43.43 9.80
09-02-12 43.69 44.61 42.94 14,872,800 44.46 10.04
Date Open High Low Vol Cls adjCls
09-02-11 45.38 45.39 43.37 23,980,000 44.31 10.00
09-02-10 47.27 47.77 44.76 18,016,400 45.05 10.17
09-02-09 48.74 48.74 47.14 11,381,200 47.77 10.78
09-02-06 47.32 49.12 46.80 13,866,800 48.68 10.99
09-02-05 45.78 47.43 45.33 14,454,000 47.20 10.65
09-02-04 46.42 46.43 45.26 15,054,800 45.78 10.33
09-02-03 44.68 46.49 44.11 11,098,400 46.30 10.45
09-02-02 44.57 45.30 43.82 10,016,400 44.43 10.03
09-01-30 46.29 46.49 44.94 10,670,000 45.25 10.21
Date Open High Low Vol Cls adjCls
09-01-29 47.13 47.68 45.82 8,737,600 45.99 10.38
09-01-28 46.32 48.35 46.30 11,910,800 47.60 10.74
09-01-27 45.92 46.16 44.85 9,689,200 45.51 10.27
09-01-26 45.79 47.08 45.00 8,005,200 45.67 10.31
09-01-23 44.77 46.27 44.04 11,378,800 45.68 10.31
09-01-22 45.03 46.86 44.18 14,369,600 45.63 10.30
09-01-21 44.69 45.74 43.54 13,943,600 45.66 10.31
09-01-20 46.13 46.94 44.00 14,745,600 44.14 9.96
09-01-16 47.38 47.40 45.87 14,116,800 46.80 10.56
Date Open High Low Vol Cls adjCls
09-01-15 46.65 47.37 45.72 16,433,600 46.96 10.60
09-01-14 48.22 48.46 46.17 27,404,000 46.65 10.53
09-01-13 49.81 50.95 49.11 15,579,200 49.50 11.17
09-01-12 49.40 50.47 48.96 13,730,400 50.12 11.31
09-01-09 51.45 51.78 49.37 13,246,400 49.61 11.20
09-01-08 50.29 51.40 49.72 15,730,000 51.39 11.60
09-01-07 51.61 52.00 50.30 20,164,400 50.46 11.39
09-01-06 53.80 54.00 51.80 15,290,400 52.36 11.82
09-01-05 52.62 53.77 52.30 12,913,200 53.44 12.06
Date Open High Low Vol Cls adjCls
09-01-02 50.95 53.60 50.31 12,028,800 53.06 11.98
08-12-31 49.81 51.55 49.54 15,089,600 51.00 11.51
08-12-30 49.33 49.80 48.79 9,626,400 49.69 11.22
08-12-29 49.70 49.97 48.27 9,346,000 48.94 11.05
08-12-26 49.30 50.02 49.30 4,919,200 49.76 11.23
08-12-24 48.05 49.38 47.64 4,384,800 49.13 11.09
08-12-23 49.22 50.02 47.08 13,102,000 47.96 10.83
08-12-22 51.27 51.65 48.14 13,785,600 49.10 11.08
08-12-19 53.29 54.00 50.43 24,400,800 51.26 11.57
Date Open High Low Vol Cls adjCls
08-12-18 50.69 54.25 50.35 24,660,800 52.69 11.89
08-12-17 48.70 52.40 48.70 15,446,800 50.64 11.43
08-12-16 48.27 50.20 47.75 24,551,200 49.64 11.20
08-12-15 50.01 50.88 47.35 13,592,800 48.19 10.88
08-12-12 47.67 49.70 47.61 14,694,400 49.37 11.14
08-12-11 50.17 51.24 48.19 16,479,600 48.73 11.00
08-12-10 51.59 51.95 48.94 25,456,400 50.50 11.40
08-12-09 55.27 55.63 52.18 19,459,600 52.94 11.95
08-12-08 54.53 57.33 54.30 32,329,200 56.17 12.68
Date Open High Low Vol Cls adjCls
08-12-05 50.98 53.57 49.51 13,825,200 53.34 12.04
08-12-04 51.17 54.17 50.04 21,545,200 51.96 11.73
08-12-03 48.93 52.42 47.81 17,430,800 52.01 11.68
08-12-02 48.69 50.48 48.39 16,110,000 50.01 11.23
08-12-01 52.27 52.27 47.88 14,166,000 48.02 10.79
08-11-28 54.00 54.00 51.63 7,490,400 53.25 11.96
08-11-26 48.64 53.49 48.24 15,838,400 53.25 11.96
08-11-25 51.28 52.75 48.26 23,982,800 49.29 11.07
08-11-24 48.18 51.00 47.91 18,595,200 50.32 11.30
Date Open High Low Vol Cls adjCls
08-11-21 44.41 48.17 43.75 25,641,600 47.88 10.76
08-11-20 43.27 47.84 42.68 27,161,600 43.61 9.80
08-11-19 46.50 47.26 43.76 16,256,800 43.84 9.85
08-11-18 46.13 47.44 44.55 19,340,000 46.64 10.48
08-11-17 46.05 48.03 46.00 17,845,200 46.31 10.40
08-11-14 47.85 48.65 45.94 17,134,400 46.53 10.45
08-11-13 44.53 48.93 43.62 24,962,400 48.86 10.98
08-11-12 45.14 45.74 43.50 19,592,000 44.37 9.97
08-11-11 47.91 48.22 44.34 29,281,600 45.67 10.26
Date Open High Low Vol Cls adjCls
08-11-10 50.73 50.73 46.92 21,672,400 47.97 10.78
08-11-07 50.66 51.24 47.56 24,364,000 49.41 11.10
08-11-06 51.94 51.94 49.94 28,529,600 50.64 11.37
08-11-05 55.99 56.39 52.54 16,672,800 52.78 11.86
08-11-04 56.87 57.25 55.03 12,760,800 56.22 12.63
08-11-03 57.35 58.50 55.43 12,396,400 55.84 12.54
08-10-31 55.18 59.04 55.18 21,066,000 57.63 12.95
08-10-30 54.51 56.38 53.50 24,024,000 55.81 12.54
08-10-29 52.18 54.89 50.74 17,874,000 52.48 11.79
Date Open High Low Vol Cls adjCls
08-10-28 47.66 52.50 46.63 25,963,200 52.42 11.77
08-10-27 47.19 48.88 46.47 15,547,200 46.55 10.46
08-10-24 47.59 50.19 47.23 30,127,200 47.79 10.73
08-10-23 52.21 53.32 48.17 29,143,600 50.73 11.40
08-10-22 55.50 55.87 51.00 26,076,400 52.50 11.79
08-10-21 59.01 59.71 56.72 17,496,800 57.12 12.83
08-10-20 58.27 59.75 56.86 21,467,200 59.75 13.42
08-10-17 54.63 58.21 53.86 24,772,800 57.48 12.91
08-10-16 52.63 56.21 49.90 33,808,000 55.97 12.57
Date Open High Low Vol Cls adjCls
08-10-15 56.02 56.53 50.20 28,835,600 50.36 11.31
08-10-14 58.06 59.50 56.29 32,041,200 57.12 12.83
08-10-13 55.69 56.35 54.29 26,116,000 55.85 12.55
08-10-10 50.34 57.92 49.03 38,996,000 54.53 12.25
08-10-09 56.08 56.95 52.89 24,248,400 53.08 11.92
08-10-08 57.03 58.87 55.16 36,857,600 55.70 12.51
08-10-07 61.95 61.95 57.87 18,095,200 57.98 13.02
08-10-06 61.99 63.00 57.42 34,281,200 61.14 13.73
08-10-03 64.39 66.00 63.25 16,807,600 63.25 14.21
Date Open High Low Vol Cls adjCls
08-10-02 65.12 66.00 63.60 21,488,800 63.75 14.32
08-10-01 66.20 67.02 65.15 14,877,200 66.16 14.86
08-09-30 65.93 67.44 64.85 21,366,000 66.90 15.03
08-09-29 66.98 67.35 64.63 31,568,400 65.05 14.61
08-09-26 64.18 68.00 64.00 30,228,000 67.79 15.23
08-09-25 62.42 65.78 62.42 46,048,800 65.01 14.60
08-09-24 60.84 61.04 58.83 18,742,000 59.27 13.31
08-09-23 63.40 63.40 60.55 17,416,800 60.83 13.66
08-09-22 65.20 65.81 62.45 16,620,800 63.15 14.19
Date Open High Low Vol Cls adjCls
08-09-19 66.62 66.66 61.85 28,968,400 63.70 14.31
08-09-18 60.25 65.99 58.74 50,457,200 64.64 14.52
08-09-17 59.51 61.37 58.70 19,561,200 59.56 13.38
08-09-16 59.11 61.94 59.05 14,528,800 61.19 13.74
08-09-15 60.43 62.68 59.02 14,310,400 60.50 13.59
08-09-12 60.60 62.08 60.00 13,172,400 61.92 13.91
08-09-11 59.25 61.02 58.92 13,285,600 60.97 13.70
08-09-10 59.89 60.81 59.13 14,780,400 59.87 13.45
08-09-09 60.33 61.55 59.49 14,018,800 60.28 13.54
Date Open High Low Vol Cls adjCls
08-09-08 60.00 60.42 58.90 12,672,400 60.33 13.55
08-09-05 59.41 59.69 58.47 13,754,400 58.82 13.21
08-09-04 60.97 61.73 59.65 11,733,600 59.74 13.42
08-09-03 60.73 62.09 60.01 12,368,400 61.91 13.85
08-09-02 61.56 62.74 60.78 13,534,400 61.18 13.69
08-08-29 61.18 61.34 60.52 6,644,400 60.61 13.56
08-08-28 59.92 61.54 59.80 9,265,200 61.22 13.70
08-08-27 59.10 59.80 58.70 9,242,800 59.67 13.35
08-08-26 59.79 59.87 58.75 11,962,400 58.92 13.19
Date Open High Low Vol Cls adjCls
08-08-25 60.66 61.26 59.42 10,201,600 59.71 13.36
08-08-22 60.98 62.00 60.91 9,777,200 61.11 13.68
08-08-21 60.10 60.73 59.26 10,855,200 60.59 13.56
08-08-20 61.09 61.40 60.11 12,656,000 60.66 13.58
08-08-19 61.21 61.52 60.77 7,378,800 61.03 13.66
08-08-18 62.50 62.75 61.35 6,478,400 61.65 13.80
08-08-15 62.02 62.89 61.90 11,118,800 62.29 13.94
08-08-14 61.69 62.85 61.34 10,138,000 62.00 13.87
08-08-13 62.43 62.65 60.94 8,266,400 61.97 13.87
Date Open High Low Vol Cls adjCls
08-08-12 62.71 63.40 61.60 12,808,000 62.10 13.90
08-08-11 63.02 64.80 62.33 13,809,200 63.27 14.16
08-08-08 61.06 63.29 60.50 11,874,800 62.95 14.09
08-08-07 61.60 61.60 60.04 17,508,400 60.85 13.62
08-08-06 61.49 62.55 60.40 18,742,000 62.19 13.92
08-08-05 60.11 61.58 59.53 18,087,600 61.58 13.78
08-08-04 59.61 60.18 58.79 9,850,000 59.78 13.38
08-08-01 58.42 59.79 57.75 12,630,400 59.40 13.29
08-07-31 59.75 60.23 57.91 10,873,600 58.68 13.13
Date Open High Low Vol Cls adjCls
08-07-30 59.30 60.41 58.69 10,321,600 59.68 13.36
08-07-29 57.10 59.24 57.10 9,439,200 59.06 13.22
08-07-28 58.13 58.90 57.23 10,239,200 57.24 12.81
08-07-25 58.48 58.97 57.58 12,376,400 58.17 13.02
08-07-24 59.34 59.94 57.92 13,551,200 58.13 13.01
08-07-23 58.57 60.43 58.50 15,138,400 59.20 13.25
08-07-22 57.22 58.67 56.64 15,262,400 58.67 13.13
08-07-21 57.26 57.88 56.48 11,886,400 57.51 12.87
08-07-18 58.73 58.78 56.32 16,460,000 58.20 13.02
Date Open High Low Vol Cls adjCls
08-07-17 58.52 58.77 56.93 25,974,400 58.56 13.11
08-07-16 57.59 58.36 56.40 24,480,400 58.16 13.02
08-07-15 56.68 58.16 55.69 22,334,400 57.64 12.90
08-07-14 57.04 57.31 55.60 16,366,000 55.81 12.49
08-07-11 55.14 56.87 54.64 25,430,400 56.26 12.59
08-07-10 56.85 56.95 55.02 21,954,000 55.67 12.46
08-07-09 58.10 58.10 56.57 25,130,400 56.95 12.74
08-07-08 56.39 58.36 55.64 19,264,000 58.32 13.05
08-07-07 58.56 59.22 55.52 33,076,400 56.46 12.64
Date Open High Low Vol Cls adjCls
08-07-03 58.29 59.44 57.41 9,906,400 58.52 13.10
08-07-02 59.33 59.92 57.98 19,503,200 58.09 13.00
08-07-01 59.60 59.64 57.63 29,830,400 58.99 13.20
08-06-30 60.46 60.55 59.49 19,787,200 59.61 13.34
08-06-27 59.72 61.83 59.04 30,551,600 60.34 13.50
08-06-26 60.85 62.00 57.63 74,110,000 59.50 13.32
08-06-25 66.25 67.51 65.82 19,211,600 65.97 14.76
08-06-24 67.08 67.39 65.91 14,776,800 65.97 14.76
08-06-23 67.03 67.78 66.54 12,956,400 66.90 14.97
Date Open High Low Vol Cls adjCls
08-06-20 67.23 67.50 65.86 16,980,000 66.73 14.93
08-06-19 68.05 68.48 67.02 11,810,000 67.84 15.18
08-06-18 67.70 68.95 67.45 12,700,000 67.88 15.19
08-06-17 69.20 69.20 67.77 13,029,600 68.00 15.22
08-06-16 68.84 68.86 67.88 12,796,000 68.38 15.30
08-06-13 67.09 69.72 67.09 13,591,600 68.99 15.44
08-06-12 67.66 68.60 66.46 12,115,600 66.78 14.94
08-06-11 68.53 68.53 67.34 18,232,800 67.44 15.09
08-06-10 68.03 69.00 68.00 15,384,800 68.48 15.33
Date Open High Low Vol Cls adjCls
08-06-09 67.87 68.89 67.22 13,671,200 68.58 15.35
08-06-06 69.36 69.58 67.93 12,819,600 67.93 15.20
08-06-05 68.05 70.28 67.75 19,548,400 70.07 15.68
08-06-04 66.97 68.40 66.73 14,140,000 67.94 15.15
08-06-03 67.51 67.72 66.30 11,148,400 66.97 14.94
08-06-02 68.27 68.27 66.02 11,579,600 67.14 14.97
08-05-30 68.72 68.88 67.16 10,415,600 68.37 15.25
08-05-29 67.39 68.87 66.93 11,737,200 68.39 15.25
08-05-28 66.59 68.07 66.59 12,643,200 67.38 15.03
Date Open High Low Vol Cls adjCls
08-05-27 64.92 66.68 64.12 10,364,000 66.02 14.72
08-05-23 64.89 65.29 64.08 8,026,800 64.77 14.45
08-05-22 65.09 65.49 64.59 10,782,800 65.01 14.50
08-05-21 67.11 67.35 64.86 11,214,400 65.13 14.53
08-05-20 67.20 68.16 66.71 14,901,200 67.04 14.95
08-05-19 67.53 68.65 67.19 9,700,800 67.78 15.12
08-05-16 68.27 68.27 66.81 8,302,800 67.53 15.06
08-05-15 67.89 68.44 67.30 11,500,400 68.02 15.17
08-05-14 66.00 68.39 65.66 15,339,200 67.44 15.04
Date Open High Low Vol Cls adjCls
08-05-13 65.64 66.08 64.66 15,700,800 65.66 14.64
08-05-12 65.17 65.93 64.85 33,614,800 65.34 14.57
08-05-09 65.30 65.30 64.19 9,467,200 64.87 14.47
08-05-08 66.87 67.01 64.34 18,050,800 64.80 14.45
08-05-07 67.74 68.66 66.56 10,034,800 66.75 14.89
08-05-06 66.96 67.82 66.19 7,838,800 67.58 15.07
08-05-05 67.12 68.49 66.55 8,763,600 66.98 14.94
08-05-02 68.59 68.59 67.01 11,914,000 67.66 15.09
08-05-01 66.80 68.51 66.50 12,510,400 67.81 15.12
Date Open High Low Vol Cls adjCls
08-04-30 68.23 68.70 66.61 16,749,600 66.80 14.90
08-04-29 67.82 68.51 67.50 10,004,400 68.23 15.22
08-04-28 69.03 69.03 67.60 11,620,800 67.82 15.13
08-04-25 68.52 68.85 67.72 12,367,200 68.74 15.33
08-04-24 67.81 68.60 67.42 14,331,600 68.06 15.18
08-04-23 68.42 68.95 67.38 14,086,000 67.58 15.07
08-04-22 68.45 68.78 67.31 11,544,400 68.03 15.17
08-04-21 67.47 68.86 67.11 14,613,600 68.62 15.30
08-04-18 68.15 68.15 67.24 16,032,800 67.89 15.14
Date Open High Low Vol Cls adjCls
08-04-17 66.00 67.71 66.00 13,870,400 67.55 15.07
08-04-16 66.15 66.55 65.47 11,082,000 66.07 14.74
08-04-15 66.61 66.61 65.19 9,449,600 65.82 14.68
08-04-14 66.31 66.76 65.85 8,822,000 66.06 14.73
08-04-11 66.70 68.00 66.60 13,063,600 66.69 14.87
08-04-10 66.32 68.02 65.90 17,466,000 67.37 15.03
08-04-09 66.70 67.27 65.95 12,546,400 66.44 14.82
08-04-08 66.24 67.44 66.24 13,129,200 66.53 14.84
08-04-07 68.87 68.95 66.82 13,005,600 66.83 14.91
Date Open High Low Vol Cls adjCls
08-04-04 69.15 69.25 67.95 12,564,800 68.51 15.28
08-04-03 67.43 69.34 67.26 12,903,600 68.90 15.37
08-04-02 68.88 70.00 67.55 15,547,600 67.97 15.16
08-04-01 68.60 69.91 67.26 18,046,800 69.57 15.52
08-03-31 65.75 68.26 65.75 23,122,800 68.00 15.17
08-03-28 66.33 66.43 65.10 21,333,200 65.86 14.69
08-03-27 66.55 67.31 65.98 15,341,200 65.98 14.72
08-03-26 68.15 68.40 66.07 20,653,600 66.27 14.78
08-03-25 69.24 69.30 68.01 20,459,600 68.37 15.25
Date Open High Low Vol Cls adjCls
08-03-24 66.99 70.60 66.48 29,827,600 69.08 15.41
08-03-20 64.71 67.35 61.83 43,300,400 67.27 15.00
08-03-19 62.79 62.92 61.82 20,753,600 61.83 13.79
08-03-18 60.27 61.74 59.57 13,800,800 61.67 13.75
08-03-17 58.42 60.16 57.75 18,276,800 59.26 13.22
08-03-14 61.60 61.60 59.31 18,881,600 59.96 13.37
08-03-13 58.85 61.37 58.00 19,245,600 61.03 13.61
08-03-12 58.00 60.27 58.00 18,241,200 59.76 13.33
08-03-11 58.14 58.20 56.70 14,697,200 57.92 12.92
Date Open High Low Vol Cls adjCls
08-03-10 58.18 58.98 56.77 16,182,400 56.97 12.71
08-03-07 58.99 59.72 57.69 17,196,800 58.24 12.99
08-03-06 60.62 60.64 59.43 18,622,000 59.58 13.29
08-03-05 60.81 61.91 60.12 11,769,200 60.81 13.51
08-03-04 59.63 60.90 59.50 16,664,000 60.43 13.43
08-03-03 60.24 60.51 59.36 10,357,200 60.09 13.35
08-02-29 61.31 61.71 59.96 11,806,800 60.20 13.38
08-02-28 61.98 62.41 61.49 8,518,000 62.04 13.78
08-02-27 62.11 62.92 62.05 9,118,800 62.38 13.86
Date Open High Low Vol Cls adjCls
08-02-26 61.41 63.00 61.41 10,002,800 62.61 13.91
08-02-25 60.70 61.73 60.29 9,977,600 61.59 13.68
08-02-22 60.45 60.78 59.66 13,349,200 60.59 13.46
08-02-21 59.66 61.15 59.66 13,146,400 60.32 13.40
08-02-20 60.74 61.53 60.46 9,100,800 61.20 13.60
08-02-19 62.89 62.99 60.90 9,342,800 61.12 13.58
08-02-15 62.16 62.92 61.68 10,672,400 62.29 13.84
08-02-14 62.89 63.00 62.07 12,611,600 62.30 13.84
08-02-13 61.87 62.74 60.82 13,797,600 62.55 13.90
Date Open High Low Vol Cls adjCls
08-02-12 60.81 61.97 60.56 12,473,600 61.37 13.64
08-02-11 60.74 61.29 60.00 10,993,600 60.66 13.48
08-02-08 60.55 61.41 59.81 11,468,000 60.64 13.47
08-02-07 59.58 61.05 59.55 15,486,400 60.76 13.50
08-02-06 60.32 61.39 59.84 15,425,200 60.03 13.34
08-02-05 59.79 60.85 59.51 14,421,600 59.80 13.29
08-02-04 62.53 62.63 60.24 12,340,000 60.74 13.50
08-02-01 61.64 62.51 60.50 16,319,600 62.51 13.89
08-01-31 59.38 62.18 59.18 29,711,600 61.33 13.63
Date Open High Low Vol Cls adjCls
08-01-30 58.26 59.94 58.08 22,191,200 59.40 13.20
08-01-29 57.57 57.57 56.28 14,388,800 57.35 12.74
08-01-28 56.03 57.73 55.67 10,897,600 57.29 12.73
08-01-25 58.18 58.18 55.59 18,719,200 56.00 12.44
08-01-24 57.62 58.63 56.25 21,211,200 57.41 12.76
08-01-23 55.50 58.08 54.01 31,090,000 57.52 12.78
08-01-22 51.96 58.00 51.50 22,090,800 57.29 12.73
08-01-18 56.45 59.87 56.00 17,035,600 56.50 12.55
08-01-17 57.72 58.36 55.96 17,617,600 55.98 12.44
Date Open High Low Vol Cls adjCls
08-01-16 56.94 58.26 56.11 23,447,600 57.67 12.81
08-01-15 59.87 59.89 57.00 28,277,600 57.06 12.68
08-01-14 61.07 61.48 59.85 14,272,400 60.73 13.49
08-01-11 62.04 62.04 60.21 22,223,200 60.70 13.49
08-01-10 61.92 63.18 61.30 22,925,600 62.54 13.90
08-01-09 62.03 62.03 61.13 23,320,400 61.97 13.77
08-01-08 62.40 62.98 61.54 16,714,400 61.83 13.74
08-01-07 62.00 62.32 61.30 20,808,400 62.11 13.80
08-01-04 62.24 62.88 61.70 22,335,200 61.74 13.72
Date Open High Low Vol Cls adjCls
08-01-03 63.28 63.75 62.38 10,636,000 62.71 13.93
08-01-02 64.32 64.70 62.70 9,781,600 63.28 14.06
07-12-31 64.01 64.79 64.01 7,368,400 64.24 14.27
07-12-28 65.83 65.88 64.06 17,604,400 64.31 14.29
07-12-27 65.81 66.23 64.86 8,405,600 65.00 14.44
07-12-26 66.77 66.98 65.58 7,418,800 66.08 14.68
07-12-24 66.09 67.03 66.09 5,818,000 66.88 14.86
07-12-21 66.66 66.66 65.82 11,972,000 66.27 14.72
07-12-20 65.81 67.40 65.81 25,314,000 66.01 14.67
Date Open High Low Vol Cls adjCls
07-12-19 64.16 64.65 63.33 12,203,600 63.80 14.18
07-12-18 63.55 63.78 62.24 13,237,600 63.75 14.16
07-12-17 64.04 64.76 62.84 9,237,200 63.05 14.01
07-12-14 65.11 65.11 63.91 9,867,200 64.32 14.29
07-12-13 64.01 65.27 63.98 15,991,600 64.96 14.43
07-12-12 64.87 65.84 63.42 13,623,600 64.45 14.32
07-12-11 66.09 66.61 64.15 11,172,800 64.20 14.26
07-12-10 65.40 66.08 65.38 7,772,400 65.86 14.63
07-12-07 65.40 66.12 65.11 7,061,600 65.40 14.53
Date Open High Low Vol Cls adjCls
07-12-06 65.37 65.64 64.91 10,533,200 65.41 14.53
07-12-05 66.44 66.75 65.33 10,892,800 65.94 14.60
07-12-04 67.36 67.36 65.53 14,831,600 65.80 14.57
07-12-03 64.95 67.93 64.85 13,298,800 67.00 14.83
07-11-30 64.99 66.19 64.99 10,806,400 65.65 14.54
07-11-29 65.13 65.13 63.83 6,916,000 64.71 14.33
07-11-28 64.00 65.62 63.40 14,082,400 65.21 14.44
07-11-27 62.38 63.91 62.38 10,461,200 63.40 14.04
07-11-26 63.88 63.88 62.12 7,994,000 62.18 13.77
Date Open High Low Vol Cls adjCls
07-11-23 63.13 64.00 62.89 3,479,200 63.75 14.12
07-11-21 61.31 63.92 61.31 9,668,400 62.88 13.92
07-11-20 62.15 62.92 61.50 11,240,400 62.28 13.79
07-11-19 62.37 63.25 61.63 12,268,400 62.00 13.73
07-11-16 63.60 63.91 61.61 14,151,200 62.64 13.87
07-11-15 63.00 63.98 62.29 8,388,800 63.05 13.96
07-11-14 64.25 64.80 63.14 11,415,600 63.22 14.00
07-11-13 63.00 64.12 62.30 12,602,400 63.99 14.17
07-11-12 61.71 64.40 61.14 16,968,000 62.60 13.86
Date Open High Low Vol Cls adjCls
07-11-09 62.34 62.84 61.43 12,809,200 62.21 13.77
07-11-08 62.83 63.63 60.91 15,632,800 63.30 14.02
07-11-07 63.00 63.99 62.34 11,726,400 62.78 13.90
07-11-06 63.43 64.27 62.76 9,244,000 63.99 14.17
07-11-05 62.00 63.93 62.00 10,694,400 63.38 14.03
07-11-02 65.34 65.35 62.67 9,771,200 63.87 14.14
07-11-01 65.94 66.07 63.66 12,705,600 63.82 14.13
07-10-31 65.57 66.57 65.29 11,764,400 66.26 14.67
07-10-30 64.24 65.45 64.00 8,095,200 64.93 14.38
Date Open High Low Vol Cls adjCls
07-10-29 64.46 65.47 64.44 9,694,400 65.22 14.44
07-10-26 63.48 64.99 63.39 14,576,800 64.61 14.31
07-10-25 63.43 64.20 63.18 19,069,600 63.84 14.14
07-10-24 63.80 63.90 62.39 19,608,800 63.46 14.05
07-10-23 63.90 64.38 62.46 15,898,000 64.12 14.20
07-10-22 62.51 63.47 61.98 17,367,200 63.17 13.99
07-10-19 62.94 63.97 62.39 18,352,000 63.33 14.02
07-10-18 62.58 63.60 62.46 8,748,400 63.26 14.01
07-10-17 64.50 64.57 62.00 13,084,000 63.16 13.98
Date Open High Low Vol Cls adjCls
07-10-16 63.86 64.04 62.70 17,908,000 63.91 14.15
07-10-15 63.00 64.74 62.83 19,207,600 63.92 14.15
07-10-12 60.96 63.44 60.96 21,796,000 63.15 13.98
07-10-11 62.00 62.10 60.86 23,566,000 61.01 13.51
07-10-10 61.46 62.37 61.28 17,946,000 61.86 13.70
07-10-09 60.00 62.19 59.96 23,422,000 61.77 13.68
07-10-08 60.16 60.47 59.67 7,972,400 60.01 13.29
07-10-05 59.34 60.50 58.99 16,045,600 60.35 13.36
07-10-04 59.36 59.48 58.60 10,562,000 59.36 13.14
Date Open High Low Vol Cls adjCls
07-10-03 58.81 60.00 58.79 12,736,400 59.22 13.11
07-10-02 59.29 59.87 58.91 9,663,200 59.16 13.10
07-10-01 58.79 59.64 58.62 16,150,800 59.39 13.15
07-09-28 58.08 58.89 58.01 12,752,800 58.66 12.99
07-09-27 58.33 58.35 57.30 14,309,600 58.17 12.88
07-09-26 58.64 58.80 58.10 10,460,400 58.39 12.93
07-09-25 57.00 58.88 56.92 22,343,200 58.45 12.94
07-09-24 57.75 58.11 56.67 24,655,200 57.81 12.80
07-09-21 60.22 60.99 57.15 41,142,000 57.26 12.68
Date Open High Low Vol Cls adjCls
07-09-20 58.70 59.00 57.83 16,824,000 58.32 12.91
07-09-19 59.32 60.53 58.16 25,739,200 58.56 12.97
07-09-18 56.72 59.14 56.38 18,737,200 58.79 13.02
07-09-17 57.00 57.00 56.09 18,174,800 56.31 12.47
07-09-14 56.57 57.43 56.33 9,575,600 57.23 12.67
07-09-13 56.44 57.28 55.73 8,672,000 56.88 12.59
07-09-12 55.49 56.61 55.15 9,981,200 56.08 12.42
07-09-11 55.30 55.70 54.91 6,804,800 55.53 12.30
07-09-10 55.05 55.61 54.15 8,439,600 55.15 12.21
Date Open High Low Vol Cls adjCls
07-09-07 55.09 55.15 54.18 10,242,800 54.70 12.11
07-09-06 55.26 56.53 55.26 9,376,800 55.80 12.35
07-09-05 56.19 56.20 55.06 9,819,600 55.47 12.24
07-09-04 56.04 57.24 55.80 13,048,000 56.42 12.45
07-08-31 56.27 56.79 55.60 12,354,800 56.34 12.43
07-08-30 54.90 56.00 54.81 9,425,200 55.76 12.30
07-08-29 53.91 55.46 53.89 11,531,600 55.46 12.24
07-08-28 53.88 54.39 53.33 18,553,600 53.53 11.81
07-08-27 54.12 54.48 53.86 7,053,200 53.88 11.89
Date Open High Low Vol Cls adjCls
07-08-24 54.03 54.41 53.79 7,920,800 54.12 11.94
07-08-23 54.46 54.92 53.72 9,080,800 54.03 11.92
07-08-22 54.35 55.00 53.83 14,485,200 54.19 11.96
07-08-21 54.50 54.85 53.71 10,607,200 54.12 11.94
07-08-20 54.50 54.97 54.00 13,122,000 54.38 12.00
07-08-17 54.38 55.48 52.68 12,576,800 54.47 12.02
07-08-16 53.02 53.79 52.40 17,456,000 53.19 11.74
07-08-15 54.32 55.22 53.43 13,448,800 53.57 11.82
07-08-14 56.15 56.79 54.60 12,666,800 54.66 12.06
Date Open High Low Vol Cls adjCls
07-08-13 56.10 57.71 55.89 14,322,400 56.15 12.39
07-08-10 53.00 56.10 52.00 22,112,800 55.78 12.31
07-08-09 55.76 56.00 52.20 34,845,200 53.90 11.89
07-08-08 57.75 58.36 55.86 18,205,600 56.61 12.49
07-08-07 57.02 58.63 56.82 15,945,200 58.06 12.81
07-08-06 55.85 57.59 55.85 14,806,000 57.47 12.68
07-08-03 56.13 57.46 56.11 17,859,200 56.50 12.47
07-08-02 57.25 57.25 56.29 13,747,200 56.95 12.57
07-08-01 57.21 57.23 55.98 24,376,800 56.90 12.56
Date Open High Low Vol Cls adjCls
07-07-31 56.06 57.64 56.06 19,502,400 56.45 12.46
07-07-30 56.33 56.93 55.60 18,933,200 56.84 12.54
07-07-27 56.45 57.04 55.44 21,394,800 55.44 12.23
07-07-26 56.70 57.27 55.73 34,760,800 56.90 12.56
07-07-25 58.36 58.56 57.13 18,154,400 57.83 12.76
07-07-24 59.15 59.40 58.17 19,211,200 58.35 12.88
07-07-23 59.06 59.81 58.90 14,269,600 59.40 13.11
07-07-20 59.36 59.90 58.42 19,228,400 58.52 12.91
07-07-19 59.85 60.35 59.55 16,358,800 59.83 13.20
Date Open High Low Vol Cls adjCls
07-07-18 58.79 59.75 58.72 14,374,000 59.68 13.17
07-07-17 58.20 59.59 58.19 12,642,400 59.45 13.12
07-07-16 58.31 59.04 58.30 8,343,600 58.78 12.97
07-07-13 59.15 59.26 58.73 8,435,200 59.01 13.02
07-07-12 58.42 59.53 58.40 12,102,000 59.46 13.12
07-07-11 58.10 58.75 57.73 15,405,200 58.45 12.90
07-07-10 58.75 59.28 58.33 11,587,600 58.45 12.90
07-07-09 59.63 59.63 58.63 10,976,400 59.08 13.04
07-07-06 59.35 59.97 59.01 8,476,000 59.67 13.17
Date Open High Low Vol Cls adjCls
07-07-05 58.98 59.40 58.10 12,194,400 59.35 13.10
07-07-03 58.43 59.16 58.30 9,467,200 58.98 13.02
07-07-02 58.70 59.40 58.39 14,157,600 58.40 12.89
07-06-29 58.30 58.92 57.50 11,669,600 58.29 12.86
07-06-28 58.16 59.26 57.77 20,503,200 58.29 12.86
07-06-27 56.75 58.70 55.49 56,502,800 58.29 12.86
07-06-26 54.26 55.00 53.61 21,800,400 53.82 11.88
07-06-25 53.60 54.98 53.20 19,765,600 53.81 11.87
07-06-22 53.58 53.71 52.89 15,773,200 52.95 11.68
Date Open High Low Vol Cls adjCls
07-06-21 53.68 54.15 53.14 11,491,200 53.58 11.82
07-06-20 54.70 54.99 53.60 10,204,800 53.63 11.83
07-06-19 53.50 54.64 53.25 12,092,000 54.50 12.03
07-06-18 53.86 53.97 53.43 7,524,000 53.63 11.83
07-06-15 53.88 53.89 53.39 12,562,400 53.42 11.79
07-06-14 53.75 53.94 53.26 16,084,000 53.68 11.85
07-06-13 53.54 54.02 53.06 12,826,000 53.48 11.80
07-06-12 53.40 53.80 52.96 23,488,000 53.19 11.74
07-06-11 53.60 54.03 53.30 20,000,000 53.40 11.78
Date Open High Low Vol Cls adjCls
07-06-08 53.25 53.34 51.87 35,568,400 52.96 11.69
07-06-07 55.62 55.62 54.10 26,093,600 54.10 11.94
07-06-06 56.90 56.90 55.71 16,855,200 55.71 12.25
07-06-05 57.24 57.50 56.74 12,096,000 56.89 12.51
07-06-04 57.58 57.58 56.40 9,418,400 57.23 12.59
07-06-01 56.75 57.09 56.48 16,765,200 56.69 12.47
07-05-31 55.97 57.12 55.77 21,175,600 56.75 12.48
07-05-30 54.70 55.74 54.24 14,638,800 55.73 12.26
07-05-29 54.60 55.25 54.40 12,687,600 54.72 12.04
Date Open High Low Vol Cls adjCls
07-05-25 54.42 54.50 54.12 9,115,200 54.28 11.94
07-05-24 55.03 55.39 54.32 11,262,400 54.47 11.98
07-05-23 55.40 55.40 54.64 8,990,800 54.82 12.06
07-05-22 54.69 55.37 54.50 15,042,000 55.13 12.13
07-05-21 53.60 54.94 53.50 16,391,600 54.68 12.03
07-05-18 52.92 53.25 52.58 9,664,800 53.25 11.71
07-05-17 52.80 53.29 52.67 8,446,400 52.95 11.65
07-05-16 52.69 53.34 52.67 10,677,200 52.99 11.65
07-05-15 53.00 53.25 52.50 13,916,000 52.58 11.56
Date Open High Low Vol Cls adjCls
07-05-14 53.28 53.53 52.76 14,686,400 52.87 11.63
07-05-11 53.32 53.32 52.65 13,996,800 53.03 11.66
07-05-10 54.02 54.02 53.29 10,914,400 53.31 11.73
07-05-09 53.80 54.22 53.68 12,282,000 53.92 11.86
07-05-08 53.95 54.48 53.72 10,196,400 53.75 11.82
07-05-07 53.28 54.12 53.28 10,214,800 53.87 11.85
07-05-04 53.41 53.83 53.20 7,687,200 53.29 11.72
07-05-03 53.55 53.90 53.09 5,989,200 53.28 11.72
07-05-02 53.17 53.86 53.07 9,485,200 53.48 11.76
Date Open High Low Vol Cls adjCls
07-05-01 53.86 53.86 52.34 12,098,800 52.99 11.65
07-04-30 54.25 55.00 53.82 10,242,400 53.86 11.85
07-04-27 53.65 54.31 53.50 7,848,000 54.12 11.90
07-04-26 53.60 54.03 53.33 12,355,200 53.84 11.84
07-04-25 53.85 54.00 53.40 9,505,200 53.62 11.79
07-04-24 53.85 53.88 52.80 9,717,200 53.51 11.77
07-04-23 53.44 54.24 53.44 9,939,200 53.56 11.78
07-04-20 53.48 53.73 53.08 14,458,000 53.53 11.77
07-04-19 54.50 54.50 53.34 9,158,800 53.48 11.76
Date Open High Low Vol Cls adjCls
07-04-18 54.08 54.10 53.64 8,291,600 53.89 11.85
07-04-17 54.39 54.40 53.58 8,610,000 54.15 11.91
07-04-16 54.00 54.50 53.66 9,806,400 54.37 11.96
07-04-13 55.10 55.10 53.40 8,572,800 53.65 11.80
07-04-12 53.83 54.32 53.40 8,052,400 54.23 11.93
07-04-11 54.32 54.81 53.81 10,686,400 53.99 11.87
07-04-10 53.73 54.06 53.34 13,752,000 54.01 11.88
07-04-09 53.41 54.09 53.41 11,630,800 53.90 11.85
07-04-05 53.59 53.83 53.24 9,134,000 53.48 11.76
Date Open High Low Vol Cls adjCls
07-04-04 53.45 54.00 53.20 11,908,400 53.59 11.79
07-04-03 53.25 53.80 53.05 10,764,800 53.20 11.70
07-04-02 106.80 107.18 105.91 9,031,200 106.43 11.70
07-03-30 105.20 106.69 104.76 12,464,800 106.26 11.69
07-03-29 105.10 105.75 104.50 13,173,600 104.97 11.54
07-03-28 106.40 106.41 104.89 18,037,600 105.13 11.56
07-03-27 108.50 108.51 106.36 17,855,200 106.57 11.72
07-03-26 109.04 109.40 107.42 11,599,200 108.79 11.96
07-03-23 107.01 109.27 105.01 35,017,600 109.05 11.99
Date Open High Low Vol Cls adjCls
07-03-22 108.79 108.98 106.83 25,697,600 108.60 11.94
07-03-21 109.24 110.10 108.16 15,316,000 108.85 11.97
07-03-20 108.32 109.34 107.99 8,747,200 109.25 12.01
07-03-19 107.80 108.61 107.46 11,548,800 108.32 11.91
07-03-16 105.80 107.71 105.66 19,292,800 107.47 11.82
07-03-15 104.75 106.26 104.75 11,751,200 105.66 11.62
07-03-14 104.61 105.14 102.75 13,520,800 104.82 11.53
07-03-13 105.01 105.40 102.91 11,155,200 104.60 11.50
07-03-12 105.70 106.10 105.20 8,794,400 105.60 11.61
Date Open High Low Vol Cls adjCls
07-03-09 105.35 106.28 104.90 10,588,800 105.85 11.64
07-03-08 105.20 106.39 104.50 12,782,400 104.60 11.50
07-03-07 104.91 105.51 103.54 18,889,600 104.59 11.48
07-03-06 102.95 105.50 102.81 12,863,200 105.10 11.54
07-03-05 103.87 104.26 102.46 11,975,200 102.46 11.25
07-03-02 105.20 105.89 103.86 11,324,800 103.86 11.40
07-03-01 103.10 105.97 102.17 16,936,800 105.29 11.56
07-02-28 104.75 105.11 103.29 17,872,000 104.47 11.47
07-02-27 107.44 107.84 103.25 18,844,000 103.97 11.41
Date Open High Low Vol Cls adjCls
07-02-26 108.90 108.90 107.20 13,248,800 107.83 11.84
07-02-23 108.23 108.23 107.18 7,232,000 108.04 11.86
07-02-22 106.90 108.30 106.64 11,451,200 108.23 11.88
07-02-21 106.79 107.37 106.51 11,065,600 107.11 11.76
07-02-20 106.30 107.10 105.64 14,660,800 106.81 11.73
07-02-16 106.50 107.51 105.68 15,173,600 106.30 11.67
07-02-15 105.24 105.70 104.80 11,341,600 105.51 11.58
07-02-14 105.20 105.78 104.95 13,357,600 105.38 11.57
07-02-13 103.43 105.57 103.43 18,204,000 105.20 11.55
Date Open High Low Vol Cls adjCls
07-02-12 103.61 104.42 103.23 20,028,800 104.37 11.46
07-02-09 103.07 104.13 103.07 16,579,200 103.60 11.37
07-02-08 102.70 103.70 102.24 15,504,000 103.39 11.35
07-02-07 101.86 103.00 101.42 20,092,000 102.90 11.30
07-02-06 99.42 101.28 99.42 11,491,200 101.17 11.11
07-02-05 99.60 100.32 98.45 11,786,400 99.42 10.91
07-02-02 101.00 101.42 99.81 10,944,000 100.20 11.00
07-02-01 98.62 101.03 98.44 24,736,800 100.68 11.05
07-01-31 97.75 99.25 97.50 17,216,800 98.81 10.85
Date Open High Low Vol Cls adjCls
07-01-30 96.50 97.79 96.50 19,752,800 97.75 10.73
07-01-29 95.36 96.62 95.35 16,308,000 96.32 10.57
07-01-26 96.00 96.66 94.92 10,981,600 95.20 10.45
07-01-25 96.90 97.67 95.83 10,141,600 95.84 10.52
07-01-24 96.80 97.28 96.59 8,871,200 96.84 10.63
07-01-23 97.70 98.30 96.21 13,594,400 96.76 10.62
07-01-22 100.15 100.15 97.45 19,514,400 97.70 10.73
07-01-19 100.00 100.19 99.48 11,123,200 99.94 10.97
07-01-18 99.82 100.25 99.00 16,351,200 99.67 10.94
Date Open High Low Vol Cls adjCls
07-01-17 99.80 99.90 99.05 10,762,400 99.82 10.96
07-01-16 99.50 99.99 99.21 9,264,800 99.97 10.97
07-01-12 99.55 100.02 99.32 9,296,800 99.76 10.95
07-01-11 99.90 100.35 99.43 14,316,000 99.98 10.98
07-01-10 99.24 99.85 98.90 13,012,800 99.76 10.95
07-01-09 98.53 99.94 98.36 15,167,200 99.76 10.95
07-01-08 98.50 98.99 97.63 10,109,600 98.53 10.82
07-01-05 98.10 99.41 97.70 14,996,800 98.83 10.85
07-01-04 97.67 98.97 96.86 15,085,600 98.67 10.83
Date Open High Low Vol Cls adjCls
07-01-03 98.00 99.71 96.81 17,299,200 97.67 10.72
06-12-29 99.19 99.90 98.80 6,665,600 99.03 10.87
06-12-28 99.60 99.86 99.18 6,076,000 99.20 10.89
06-12-27 100.25 100.25 99.32 6,652,800 99.52 10.92
06-12-26 99.94 100.48 99.47 6,452,800 100.10 10.99
06-12-22 99.73 100.18 99.03 9,952,000 99.94 10.97
06-12-21 99.20 101.20 98.77 34,651,200 100.29 11.01
06-12-20 97.00 100.08 96.69 28,552,800 99.78 10.95
06-12-19 96.18 96.35 94.79 13,292,000 96.19 10.56
Date Open High Low Vol Cls adjCls
06-12-18 96.88 97.30 96.09 8,676,000 96.18 10.56
06-12-15 97.15 97.23 96.00 10,960,800 96.05 10.54
06-12-14 96.05 97.25 95.92 11,707,200 97.00 10.65
06-12-13 96.33 96.55 95.15 14,917,600 95.85 10.52
06-12-12 97.26 97.36 96.37 13,992,000 96.57 10.60
06-12-11 96.94 97.96 96.42 14,856,000 97.45 10.70
06-12-08 97.45 98.19 96.70 8,344,800 97.04 10.65
06-12-07 98.00 98.60 97.73 7,474,400 97.94 10.75
06-12-06 98.76 98.76 97.85 14,532,800 98.20 10.76
Date Open High Low Vol Cls adjCls
06-12-05 97.87 98.99 97.66 14,239,200 98.51 10.79
06-12-04 97.00 98.33 96.34 13,048,000 98.14 10.75
06-12-01 98.70 99.15 96.12 13,722,400 97.60 10.69
06-11-30 96.87 99.30 96.54 17,116,800 98.95 10.84
06-11-29 96.65 97.18 96.43 7,023,200 96.87 10.61
06-11-28 95.21 96.10 95.04 7,517,600 96.00 10.52
06-11-27 96.48 96.87 95.69 8,764,000 95.88 10.51
06-11-24 96.53 97.34 96.09 5,413,600 96.73 10.60
06-11-22 96.35 97.04 96.13 4,570,400 97.03 10.63
Date Open High Low Vol Cls adjCls
06-11-21 96.00 96.89 95.53 7,824,000 96.58 10.58
06-11-20 95.50 96.49 95.17 9,708,800 96.34 10.56
06-11-17 95.03 95.79 94.80 10,045,600 95.58 10.47
06-11-16 95.84 95.90 94.68 6,719,200 95.23 10.43
06-11-15 94.70 95.93 94.70 13,675,200 95.49 10.46
06-11-14 94.35 94.79 93.69 7,215,200 94.70 10.38
06-11-13 93.70 95.00 93.65 11,998,400 94.12 10.31
06-11-10 92.91 94.10 92.71 8,728,000 94.07 10.31
06-11-09 93.35 93.35 92.22 9,478,400 92.76 10.16
Date Open High Low Vol Cls adjCls
06-11-08 91.57 93.38 91.55 8,949,600 92.98 10.19
06-11-07 92.86 93.21 92.38 14,104,800 92.47 10.13
06-11-06 92.55 93.12 92.15 11,483,200 92.83 10.17
06-11-03 93.00 93.74 92.13 11,793,600 92.57 10.14
06-11-02 90.79 92.91 90.58 16,651,200 92.80 10.17
06-11-01 92.10 92.10 91.09 14,890,400 91.39 10.01
06-10-31 91.80 92.10 91.09 9,246,400 91.88 10.07
06-10-30 91.32 92.26 91.03 10,457,600 92.01 10.08
06-10-27 92.97 93.25 91.69 11,157,600 91.86 10.07
Date Open High Low Vol Cls adjCls
06-10-26 93.05 94.07 92.56 16,076,000 93.67 10.26
06-10-25 91.40 93.37 91.40 22,471,200 93.35 10.23
06-10-24 89.55 91.26 89.10 10,454,400 91.13 9.99
06-10-23 88.60 90.38 88.57 9,538,400 90.34 9.90
06-10-20 89.40 89.47 88.16 9,458,400 88.60 9.71
06-10-19 88.60 89.58 88.22 6,892,000 89.40 9.80
06-10-18 89.83 89.90 88.21 14,620,800 89.01 9.75
06-10-17 90.00 90.33 89.28 11,596,000 89.75 9.83
06-10-16 89.60 90.75 89.60 12,733,600 90.53 9.92
Date Open High Low Vol Cls adjCls
06-10-13 89.50 90.03 89.30 8,913,600 89.60 9.82
06-10-12 88.34 90.02 88.16 16,012,800 89.81 9.84
06-10-11 88.50 88.74 87.78 7,115,200 88.44 9.69
06-10-10 88.39 89.35 88.39 9,226,400 88.58 9.71
06-10-09 87.70 88.68 87.52 7,760,800 88.46 9.69
06-10-06 88.74 88.74 87.40 12,823,200 88.15 9.66
06-10-05 88.75 89.45 88.41 13,629,600 89.01 9.75
06-10-04 87.70 89.57 87.70 18,701,600 89.30 9.78
06-10-03 87.23 87.97 86.93 11,223,200 87.86 9.63
Date Open High Low Vol Cls adjCls
06-10-02 86.97 87.97 86.91 9,556,800 87.48 9.59
06-09-29 88.50 88.50 87.56 11,379,200 87.62 9.60
06-09-28 88.10 88.53 87.79 10,926,400 88.30 9.68
06-09-27 87.60 88.91 87.54 30,388,000 88.11 9.65
06-09-26 85.95 88.73 85.69 33,953,600 88.39 9.68
06-09-25 86.46 86.96 85.32 28,031,200 86.51 9.48
06-09-22 86.15 86.86 84.84 61,566,400 86.36 9.46
06-09-21 82.92 83.85 81.97 28,671,200 82.46 9.04
06-09-20 82.50 82.85 81.81 27,616,800 82.60 9.05
Date Open High Low Vol Cls adjCls
06-09-19 82.33 82.33 80.73 24,771,200 82.03 8.99
06-09-18 82.61 82.97 82.00 19,940,800 82.32 9.02
06-09-15 82.80 83.28 82.54 18,136,800 82.97 9.09
06-09-14 82.95 82.98 82.09 19,131,200 82.77 9.07
06-09-13 83.00 83.36 82.80 30,132,800 83.10 9.11
06-09-12 82.42 83.95 81.57 22,070,400 83.45 9.14
06-09-11 82.00 82.62 81.91 13,384,800 82.42 9.03
06-09-08 80.80 82.09 80.72 16,472,000 82.05 8.99
06-09-07 80.97 80.97 79.86 13,287,200 80.59 8.83
Date Open High Low Vol Cls adjCls
06-09-06 81.25 81.79 80.70 11,811,200 80.97 8.85
06-09-05 81.00 81.44 80.34 14,392,800 81.41 8.90
06-09-01 80.76 81.37 80.74 14,891,200 81.14 8.87
06-08-31 79.80 80.95 79.77 15,069,600 80.76 8.83
06-08-30 79.85 80.44 79.22 25,898,400 79.76 8.72
06-08-29 77.75 80.07 77.73 24,609,600 79.97 8.75
06-08-28 76.92 77.97 76.89 13,697,600 77.85 8.51
06-08-25 76.77 76.99 76.35 12,555,200 76.77 8.40
06-08-24 76.77 77.09 76.40 12,147,200 76.84 8.40
Date Open High Low Vol Cls adjCls
06-08-23 76.77 77.04 76.61 11,848,800 76.85 8.40
06-08-22 76.95 77.64 76.80 11,890,400 76.85 8.40
06-08-21 76.72 77.05 76.45 9,718,400 76.77 8.40
06-08-18 76.86 77.03 76.28 17,783,200 76.71 8.39
06-08-17 77.75 77.78 76.40 20,446,400 76.96 8.42
06-08-16 77.97 77.99 76.50 25,273,600 77.75 8.50
06-08-15 77.45 77.78 76.88 20,831,200 77.67 8.49
06-08-14 77.00 77.62 76.96 13,384,000 77.18 8.44
06-08-11 76.45 76.81 76.25 21,436,800 76.51 8.37
Date Open High Low Vol Cls adjCls
06-08-10 76.61 76.85 75.52 21,132,800 76.20 8.33
06-08-09 77.26 77.69 76.69 14,115,200 76.88 8.41
06-08-08 78.35 78.92 76.67 16,034,400 77.11 8.43
06-08-07 78.27 78.28 76.98 19,957,600 77.92 8.52
06-08-04 78.50 79.10 78.01 17,887,200 78.67 8.60
06-08-03 77.65 78.34 76.95 31,386,400 78.15 8.55
06-08-02 78.80 79.14 77.99 26,112,800 78.13 8.54
06-08-01 79.00 79.68 78.34 17,888,800 78.69 8.61
06-07-31 79.62 80.25 78.59 14,180,800 79.00 8.64
Date Open High Low Vol Cls adjCls
06-07-28 79.18 80.25 78.65 13,740,800 79.90 8.74
06-07-27 80.45 81.31 78.67 11,748,800 78.96 8.64
06-07-26 80.00 80.13 79.14 12,033,600 80.00 8.75
06-07-25 80.15 80.71 79.14 14,226,400 80.36 8.79
06-07-24 80.00 80.95 79.95 14,479,200 80.64 8.82
06-07-21 79.60 80.30 79.07 19,664,800 80.06 8.76
06-07-20 78.35 79.83 78.22 19,197,600 79.60 8.71
06-07-19 78.90 79.44 78.66 23,887,200 78.80 8.62
06-07-18 78.89 79.16 78.20 26,272,800 78.50 8.58
Date Open High Low Vol Cls adjCls
06-07-17 78.00 79.10 78.00 18,280,000 78.89 8.63
06-07-14 78.40 79.18 78.33 19,474,400 78.58 8.59
06-07-13 78.61 79.11 78.07 14,193,600 78.76 8.61
06-07-12 78.15 78.89 78.11 18,676,800 78.61 8.60
06-07-11 78.75 79.12 78.24 11,295,200 78.59 8.59
06-07-10 79.08 79.65 78.71 9,697,600 78.98 8.64
06-07-07 79.51 79.90 78.95 15,615,200 79.08 8.65
06-07-06 80.30 80.41 79.69 15,312,000 79.79 8.73
06-07-05 80.75 80.90 79.65 18,497,600 80.05 8.75
Date Open High Low Vol Cls adjCls
06-07-03 81.05 81.75 81.05 4,727,200 81.33 8.89
06-06-30 81.10 81.91 80.91 10,331,200 81.00 8.86
06-06-29 80.00 81.24 79.52 20,777,600 80.98 8.86
06-06-28 81.50 81.50 78.90 68,290,400 79.72 8.72
06-06-27 84.45 84.45 83.14 14,756,800 83.63 9.15
06-06-26 84.85 84.94 83.98 8,483,200 84.25 9.21
06-06-23 83.87 84.97 83.60 11,575,200 84.36 9.23
06-06-22 82.75 83.99 82.22 13,156,800 83.87 9.17
06-06-21 82.15 83.25 81.90 11,139,200 82.75 9.05
Date Open High Low Vol Cls adjCls
06-06-20 83.33 83.47 81.90 13,354,400 82.18 8.99
06-06-19 84.00 84.05 82.59 10,402,400 83.07 9.08
06-06-16 83.20 84.28 83.01 8,332,800 83.15 9.09
06-06-15 82.07 84.24 81.90 13,504,800 83.55 9.14
06-06-14 81.20 82.21 81.20 13,356,000 82.08 8.98
06-06-13 81.00 82.22 80.90 11,875,200 81.37 8.90
06-06-12 81.25 82.30 81.00 11,844,000 81.13 8.87
06-06-09 80.95 81.72 80.70 6,504,800 81.13 8.87
06-06-08 80.60 80.98 79.15 13,960,800 80.65 8.82
Date Open High Low Vol Cls adjCls
06-06-07 80.25 81.18 80.24 18,972,000 80.74 8.81
06-06-06 80.50 80.72 79.90 9,316,800 80.20 8.75
06-06-05 81.79 81.80 80.15 14,556,800 80.25 8.76
06-06-02 81.38 82.16 81.07 10,720,800 81.79 8.93
06-06-01 80.41 81.53 80.27 11,068,000 81.42 8.89
06-05-31 80.00 80.61 80.00 10,692,000 80.31 8.77
06-05-30 80.85 80.89 79.99 7,715,200 80.00 8.73
06-05-26 79.92 81.53 79.86 12,556,800 81.01 8.84
06-05-25 79.65 79.78 78.97 6,053,600 79.65 8.69
Date Open High Low Vol Cls adjCls
06-05-24 79.00 79.57 78.41 13,388,000 79.26 8.65
06-05-23 78.70 81.50 78.70 26,717,600 78.99 8.62
06-05-22 78.50 79.05 77.39 23,106,400 77.98 8.51
06-05-19 79.60 79.65 77.78 31,140,800 78.70 8.59
06-05-18 79.51 80.96 79.51 11,856,800 79.75 8.70
06-05-17 80.06 80.90 79.79 15,206,400 80.30 8.76
06-05-16 81.81 82.09 80.51 12,880,000 80.67 8.81
06-05-15 81.00 81.69 81.00 9,813,600 81.64 8.91
06-05-12 81.00 81.91 80.93 10,314,400 81.50 8.90
Date Open High Low Vol Cls adjCls
06-05-11 82.93 83.10 81.14 8,680,000 81.31 8.88
06-05-10 82.40 82.92 82.20 7,316,000 82.33 8.99
06-05-09 82.35 82.85 82.14 6,925,600 82.20 8.97
06-05-08 81.60 82.44 81.52 7,833,600 82.25 8.98
06-05-05 81.18 81.58 80.93 6,836,000 81.55 8.90
06-05-04 81.35 81.90 80.95 8,754,400 80.96 8.84
06-05-03 81.58 81.80 80.55 11,987,200 81.13 8.86
06-05-02 82.10 82.31 81.57 7,672,800 81.57 8.90
06-05-01 82.03 82.42 81.53 9,552,800 81.70 8.92
Date Open High Low Vol Cls adjCls
06-04-28 82.15 82.39 81.27 6,699,200 81.84 8.93
06-04-27 80.36 81.94 80.36 10,345,600 81.84 8.93
06-04-26 82.27 82.48 80.96 12,454,400 81.26 8.87
06-04-25 82.60 82.83 81.70 9,793,600 82.02 8.95
06-04-24 83.02 83.03 82.50 11,511,200 82.70 9.03
06-04-21 83.10 83.15 82.52 9,226,400 83.02 9.06
06-04-20 82.05 83.00 82.04 7,444,800 82.83 9.04
06-04-19 81.80 82.42 81.54 9,879,200 82.12 8.96
06-04-18 81.75 82.14 81.49 17,185,600 81.75 8.92
Date Open High Low Vol Cls adjCls
06-04-17 83.24 83.25 81.25 16,674,400 81.81 8.93
06-04-13 82.65 83.70 82.56 13,517,600 83.30 9.09
06-04-12 82.49 82.79 82.03 11,932,800 82.55 9.01
06-04-11 83.55 83.94 82.31 10,032,000 82.49 9.00
06-04-10 83.82 84.10 82.70 10,723,200 83.09 9.07
06-04-07 85.15 85.35 83.54 10,429,600 83.63 9.13
06-04-06 84.70 85.12 83.90 11,317,600 84.86 9.26
06-04-05 84.90 85.15 84.22 7,793,600 84.57 9.23
06-04-04 84.90 85.18 84.01 7,724,000 85.04 9.28
Date Open High Low Vol Cls adjCls
06-04-03 85.10 85.86 84.65 11,781,600 84.91 9.27
06-03-31 85.00 85.20 84.65 8,536,800 85.10 9.29
06-03-30 85.90 85.93 84.66 11,872,000 85.00 9.28
06-03-29 85.10 85.55 85.00 6,694,400 85.54 9.34
06-03-28 85.30 85.84 84.78 8,464,000 85.20 9.30
06-03-27 85.85 85.85 85.05 8,194,400 85.45 9.33
06-03-24 86.11 86.74 85.51 12,403,200 85.96 9.38
06-03-23 86.75 87.10 86.00 23,581,600 86.01 9.39
06-03-22 84.90 87.18 84.50 38,750,400 86.82 9.48
Date Open High Low Vol Cls adjCls
06-03-21 85.52 85.52 84.69 19,258,400 84.95 9.27
06-03-20 85.00 86.22 84.90 15,207,200 85.51 9.33
06-03-17 85.77 85.92 85.30 11,220,800 85.42 9.32
06-03-16 85.00 86.47 85.00 12,339,200 86.02 9.39
06-03-15 85.01 85.28 84.41 11,728,000 85.02 9.28
06-03-14 84.40 84.64 84.19 8,360,000 84.62 9.24
06-03-13 84.99 85.03 84.26 9,057,600 84.45 9.22
06-03-10 85.35 85.75 84.79 9,075,200 84.99 9.28
06-03-09 84.80 85.49 84.74 11,776,000 85.35 9.32
Date Open High Low Vol Cls adjCls
06-03-08 84.75 85.08 84.50 19,901,600 85.00 9.26
06-03-07 85.66 85.66 84.03 24,400,000 84.90 9.25
06-03-06 86.50 88.04 86.25 14,712,800 86.92 9.47
06-03-03 85.85 86.72 85.79 8,387,200 86.30 9.40
06-03-02 85.75 86.39 85.35 13,876,000 86.05 9.38
06-03-01 86.65 87.14 86.20 10,713,600 86.31 9.40
06-02-28 86.80 87.83 86.62 18,676,000 86.78 9.45
06-02-27 87.21 87.70 86.67 7,179,200 87.30 9.51
06-02-24 86.57 87.50 86.40 11,014,400 87.20 9.50
Date Open High Low Vol Cls adjCls
06-02-23 85.94 87.41 85.75 10,108,000 86.57 9.43
06-02-22 85.25 86.93 85.11 12,035,200 85.94 9.36
06-02-21 84.80 85.29 84.50 8,744,000 85.08 9.27
06-02-17 84.25 85.23 84.10 8,001,600 84.90 9.25
06-02-16 84.95 85.08 84.33 6,254,400 84.76 9.23
06-02-15 84.25 85.00 83.75 9,453,600 84.27 9.18
06-02-14 84.28 84.64 83.61 11,758,400 84.00 9.15
06-02-13 84.15 84.35 83.16 9,512,800 84.28 9.18
06-02-10 84.69 84.69 83.06 10,339,200 84.47 9.20
Date Open High Low Vol Cls adjCls
06-02-09 83.80 84.44 83.59 9,232,800 83.89 9.14
06-02-08 83.71 84.95 83.50 18,636,800 84.39 9.19
06-02-07 84.30 84.70 83.21 10,368,800 83.46 9.09
06-02-06 85.40 85.75 84.04 19,246,400 84.15 9.17
06-02-03 82.90 83.82 82.74 15,826,400 83.69 9.12
06-02-02 83.18 83.91 83.00 20,464,800 83.35 9.08
06-02-01 81.25 84.12 81.21 35,525,600 83.13 9.06
06-01-31 81.80 82.05 80.88 20,348,000 80.95 8.82
06-01-30 82.62 82.79 80.60 78,979,200 81.80 8.91
Date Open High Low Vol Cls adjCls
06-01-27 84.23 84.63 83.08 17,025,600 83.15 9.06
06-01-26 85.14 85.14 83.78 15,965,600 83.98 9.15
06-01-25 84.06 84.54 83.90 10,268,800 84.26 9.18
06-01-24 84.31 84.52 83.13 16,800,000 84.02 9.15
06-01-23 83.60 84.00 81.47 38,273,600 83.45 9.09
06-01-20 85.10 85.63 83.83 16,132,000 84.20 9.17
06-01-19 84.23 84.96 84.00 8,888,800 84.70 9.23
06-01-18 85.05 85.44 84.36 9,202,400 84.64 9.22
06-01-17 86.00 86.00 85.10 11,075,200 85.20 9.28
Date Open High Low Vol Cls adjCls
06-01-13 86.70 87.12 85.45 9,612,000 86.20 9.39
06-01-12 88.16 88.16 86.01 11,159,200 86.31 9.40
06-01-11 87.30 88.06 87.00 10,372,800 87.30 9.51
06-01-10 86.45 87.86 86.38 11,837,600 87.18 9.50
06-01-09 85.80 87.82 85.76 10,441,600 87.00 9.48
06-01-06 86.30 86.62 85.70 7,573,600 85.80 9.35
06-01-05 85.55 86.61 85.55 9,256,000 86.07 9.38
06-01-04 85.65 86.40 85.35 15,832,000 85.55 9.32
06-01-03 86.79 87.40 85.34 18,468,800 85.95 9.36
Date Open High Low Vol Cls adjCls
05-12-30 87.23 87.89 86.67 5,108,800 86.79 9.46
05-12-29 87.70 88.12 87.40 5,332,000 87.40 9.52
05-12-28 87.09 88.25 87.09 9,968,800 87.60 9.54
05-12-27 87.45 88.25 86.94 13,765,600 87.09 9.49
05-12-23 86.70 87.47 86.55 16,156,800 87.00 9.48
05-12-22 85.30 86.60 85.25 15,634,400 86.24 9.40
05-12-21 84.88 86.17 83.75 69,370,400 85.75 9.34
05-12-20 86.99 88.75 86.62 18,155,200 88.48 9.64
05-12-19 89.41 89.41 87.18 14,775,200 87.26 9.51
Date Open High Low Vol Cls adjCls
05-12-16 90.00 90.08 88.43 15,298,400 88.50 9.64
05-12-15 91.35 91.42 89.40 16,780,000 89.75 9.78
05-12-14 88.10 91.54 88.07 45,728,800 91.44 9.96
05-12-13 87.42 88.14 86.85 14,662,400 87.92 9.58
05-12-12 87.30 87.65 86.75 15,633,600 87.41 9.52
05-12-09 86.15 86.23 85.27 12,073,600 85.90 9.36
05-12-08 86.27 86.27 85.69 12,310,400 85.90 9.36
05-12-07 87.29 87.53 86.48 7,938,400 86.70 9.43
05-12-06 87.50 87.77 87.05 11,436,000 87.13 9.48
Date Open High Low Vol Cls adjCls
05-12-05 87.00 87.94 86.86 8,869,600 87.33 9.50
05-12-02 85.80 88.22 85.80 16,309,600 87.60 9.53
05-12-01 85.75 86.17 85.05 9,410,400 85.57 9.31
05-11-30 85.95 86.64 85.27 9,443,200 85.30 9.28
05-11-29 86.45 86.60 85.80 7,916,800 85.90 9.34
05-11-28 88.46 88.46 86.45 11,467,200 86.45 9.40
05-11-25 87.88 88.55 87.22 3,697,600 88.21 9.59
05-11-23 87.01 88.00 87.00 7,104,000 87.68 9.54
05-11-22 86.65 87.24 86.44 12,028,000 87.00 9.46
Date Open High Low Vol Cls adjCls
05-11-21 86.73 87.13 85.83 22,252,000 86.44 9.40
05-11-18 87.75 87.75 86.61 11,841,600 87.70 9.54
05-11-17 86.70 87.15 86.36 6,660,800 86.88 9.45
05-11-16 85.80 86.22 85.24 6,026,400 85.97 9.35
05-11-15 86.75 86.81 85.17 9,471,200 85.59 9.31
05-11-14 86.92 87.26 86.47 4,581,600 86.51 9.41
05-11-11 87.50 87.50 86.76 5,204,000 86.92 9.45
05-11-10 86.50 87.49 86.45 6,687,200 87.32 9.50
05-11-09 87.10 87.20 86.41 6,972,800 86.61 9.42
Date Open High Low Vol Cls adjCls
05-11-08 87.75 87.75 86.55 10,942,400 86.82 9.44
05-11-07 87.80 88.21 87.74 14,751,200 88.00 9.57
05-11-04 87.00 87.99 86.96 15,567,200 87.80 9.55
05-11-03 85.95 87.23 85.95 17,344,000 87.10 9.47
05-11-02 84.00 85.86 83.92 14,633,600 85.55 9.30
05-11-01 84.00 84.24 83.43 8,879,200 84.01 9.14
05-10-31 83.00 84.27 82.96 17,168,000 84.05 9.14
05-10-28 82.42 83.32 82.42 8,842,400 82.80 9.01
05-10-27 83.83 83.84 82.39 12,271,200 82.40 8.96
Date Open High Low Vol Cls adjCls
05-10-26 83.31 84.25 82.76 10,240,800 83.83 9.12
05-10-25 83.70 84.25 83.24 10,634,400 83.52 9.08
05-10-24 83.55 84.32 82.80 13,207,200 84.10 9.15
05-10-21 83.21 84.25 83.05 10,356,800 83.48 9.08
05-10-20 82.50 83.75 82.50 16,002,400 83.20 9.05
05-10-19 81.35 82.50 80.73 12,868,800 82.45 8.97
05-10-18 82.16 82.21 81.11 9,300,800 81.45 8.86
05-10-17 81.60 82.32 81.29 8,544,000 82.17 8.94
05-10-14 81.10 81.98 80.50 10,551,200 81.70 8.89
Date Open High Low Vol Cls adjCls
05-10-13 81.85 82.03 79.94 13,408,000 80.76 8.78
05-10-12 82.93 83.10 81.70 12,796,000 81.92 8.91
05-10-11 82.73 83.75 82.32 11,959,200 82.98 9.02
05-10-10 82.77 83.78 82.26 9,730,400 82.58 8.98
05-10-07 82.35 83.29 81.97 10,734,400 82.77 9.00
05-10-06 81.50 83.40 81.43 13,666,400 82.10 8.93
05-10-05 82.64 82.96 81.44 12,077,600 81.49 8.86
05-10-04 82.65 83.98 82.51 18,534,400 82.65 8.99
05-10-03 82.08 82.60 81.68 18,812,800 82.30 8.95
Date Open High Low Vol Cls adjCls
05-09-30 81.11 81.68 80.92 14,119,200 81.68 8.88
05-09-29 81.25 81.42 80.61 15,942,400 81.10 8.82
05-09-28 81.65 82.00 81.12 10,922,400 81.30 8.84
05-09-27 81.85 82.04 81.37 10,240,000 81.60 8.87
05-09-26 82.25 82.50 81.14 17,570,400 81.35 8.85
05-09-23 80.55 81.94 79.67 13,378,400 81.27 8.84
05-09-22 80.00 81.33 79.90 18,862,400 80.95 8.80
05-09-21 80.20 80.87 79.39 20,348,800 79.40 8.64
05-09-20 83.95 83.99 79.61 36,563,200 80.00 8.70
Date Open High Low Vol Cls adjCls
05-09-19 83.61 85.25 81.90 83,732,000 83.45 9.08
05-09-16 79.40 79.72 78.38 55,197,600 78.46 8.53
05-09-15 78.75 79.09 78.36 27,280,000 78.94 8.59
05-09-14 79.28 79.48 78.35 18,700,800 78.49 8.54
05-09-13 80.60 81.60 79.21 21,124,000 79.28 8.62
05-09-12 78.95 80.94 78.68 22,596,000 80.00 8.70
05-09-09 78.60 79.50 78.52 16,885,600 78.52 8.54
05-09-08 77.00 78.70 76.77 27,604,000 78.51 8.54
05-09-07 78.35 78.35 76.94 24,559,200 77.07 8.37
Date Open High Low Vol Cls adjCls
05-09-06 77.03 78.02 76.53 17,560,800 77.93 8.46
05-09-02 78.45 78.85 76.95 12,255,200 77.02 8.36
05-09-01 78.91 79.22 78.06 10,367,200 78.25 8.50
05-08-31 78.30 78.98 77.72 10,447,200 78.91 8.57
05-08-30 78.80 78.85 77.36 21,540,800 78.30 8.50
05-08-29 79.20 79.78 78.90 7,834,400 79.44 8.63
05-08-26 79.87 80.07 79.23 10,021,600 79.72 8.66
05-08-25 79.70 80.54 79.57 9,432,800 79.87 8.67
05-08-24 79.15 80.25 78.82 17,479,200 79.70 8.65
Date Open High Low Vol Cls adjCls
05-08-23 79.50 79.81 78.72 16,293,600 79.06 8.58
05-08-22 81.06 81.06 78.70 19,744,800 79.27 8.61
05-08-19 81.20 81.50 80.15 15,278,400 80.34 8.72
05-08-18 79.85 81.37 79.55 20,251,200 80.74 8.77
05-08-17 81.00 81.22 79.57 22,760,800 79.96 8.68
05-08-16 82.17 82.17 80.64 11,117,600 80.80 8.77
05-08-15 81.64 82.70 81.50 12,602,400 82.17 8.92
05-08-12 81.71 82.46 80.97 11,182,400 81.58 8.86
05-08-11 83.00 83.18 81.20 14,964,000 81.96 8.90
Date Open High Low Vol Cls adjCls
05-08-10 84.20 84.22 82.52 20,727,200 82.70 8.98
05-08-09 84.75 84.78 83.68 7,538,400 83.70 9.09
05-08-08 85.03 85.52 84.20 10,556,800 84.31 9.15
05-08-05 85.21 85.22 84.22 6,570,400 85.03 9.23
05-08-04 86.20 86.74 85.10 10,752,800 85.20 9.25
05-08-03 86.08 89.00 85.78 27,108,800 86.92 9.44
05-08-02 82.86 85.83 79.97 37,156,000 85.83 9.32
05-08-01 83.81 84.29 82.65 14,940,000 82.86 9.00
05-07-29 84.32 84.82 83.72 6,834,400 83.80 9.10
Date Open High Low Vol Cls adjCls
05-07-28 84.25 84.58 83.77 12,499,200 84.50 9.17
05-07-27 84.50 84.56 83.43 26,172,800 84.00 9.12
05-07-26 85.19 85.24 83.70 12,884,000 84.40 9.16
05-07-25 86.20 86.40 84.56 14,856,000 85.23 9.25
05-07-22 86.34 87.08 85.91 13,268,800 86.63 9.41
05-07-21 88.20 88.21 86.00 17,286,400 86.77 9.42
05-07-20 87.50 88.50 86.93 11,690,400 88.44 9.60
05-07-19 88.02 88.23 87.50 7,934,400 87.88 9.54
05-07-18 88.00 88.40 87.68 10,916,000 87.91 9.55
Date Open High Low Vol Cls adjCls
05-07-15 87.60 88.50 87.51 10,699,200 88.50 9.61
05-07-14 87.25 87.91 87.01 13,930,400 87.59 9.51
05-07-13 87.31 87.49 86.80 8,828,800 87.08 9.46
05-07-12 86.76 87.10 86.20 8,228,800 87.03 9.45
05-07-11 86.95 87.19 86.50 10,056,000 87.09 9.46
05-07-08 85.30 86.24 84.83 7,953,600 86.24 9.36
05-07-07 85.33 85.59 84.72 9,904,800 85.30 9.26
05-07-06 86.95 86.98 85.32 9,980,800 85.58 9.29
05-07-05 86.00 87.55 85.96 13,173,600 86.71 9.41
Date Open High Low Vol Cls adjCls
05-07-01 86.17 86.60 85.30 11,341,600 86.01 9.34
05-06-30 87.17 87.25 86.40 17,471,200 86.60 9.40
05-06-29 88.15 88.15 87.10 12,059,200 87.32 9.48
05-06-28 85.85 88.25 85.82 22,827,200 88.00 9.56
05-06-27 89.03 89.03 84.61 59,717,600 85.77 9.31
05-06-24 89.95 90.16 89.08 21,107,200 89.35 9.70
05-06-23 89.69 90.93 89.55 16,450,400 90.10 9.78
05-06-22 89.65 89.89 88.80 13,064,000 89.39 9.71
05-06-21 88.38 89.09 88.30 7,954,400 88.85 9.65
Date Open High Low Vol Cls adjCls
05-06-20 88.39 88.64 88.15 10,022,400 88.38 9.60
05-06-17 88.30 88.86 88.10 19,523,200 88.38 9.60
05-06-16 87.65 88.97 87.61 15,895,200 88.15 9.57
05-06-15 87.45 87.92 86.86 14,152,000 87.64 9.52
05-06-14 87.00 87.30 86.00 7,634,400 86.55 9.40
05-06-13 86.73 87.67 86.68 19,703,200 87.14 9.46
05-06-10 85.64 86.15 85.49 9,267,200 85.96 9.33
05-06-09 84.67 85.89 84.07 10,097,600 85.65 9.30
05-06-08 84.81 85.09 84.51 10,844,000 84.92 9.21
Date Open High Low Vol Cls adjCls
05-06-07 84.48 85.40 84.33 8,390,400 84.80 9.19
05-06-06 83.75 84.47 83.42 5,126,400 84.33 9.14
05-06-03 83.82 84.25 83.50 5,740,000 83.75 9.08
05-06-02 82.86 84.24 82.73 8,730,400 83.82 9.09
05-06-01 82.30 83.99 82.09 10,272,800 83.14 9.01
05-05-31 82.21 82.52 81.60 6,324,800 82.20 8.91
05-05-27 82.10 82.70 81.82 5,160,800 82.43 8.94
05-05-26 81.65 82.25 81.65 6,271,200 81.94 8.88
05-05-25 82.35 82.57 81.36 7,512,000 81.61 8.85
Date Open High Low Vol Cls adjCls
05-05-24 82.48 82.73 82.29 13,022,400 82.72 8.97
05-05-23 82.47 83.40 81.89 13,842,400 82.48 8.94
05-05-20 82.60 83.03 81.75 11,200,000 82.09 8.90
05-05-19 82.17 83.72 81.11 20,096,000 83.19 9.02
05-05-18 79.60 83.10 79.22 31,804,800 81.92 8.88
05-05-17 77.02 78.98 76.70 21,914,400 78.77 8.54
05-05-16 76.60 77.60 76.60 14,284,800 77.01 8.35
05-05-13 76.40 77.40 75.80 9,298,400 76.45 8.29
05-05-12 78.15 78.50 76.65 9,826,400 76.84 8.33
Date Open High Low Vol Cls adjCls
05-05-11 77.60 78.26 77.24 8,380,800 77.84 8.44
05-05-10 78.59 78.59 77.27 7,524,000 77.60 8.41
05-05-09 77.87 78.73 77.66 6,876,800 78.73 8.54
05-05-06 77.99 78.79 77.73 7,956,800 77.78 8.43
05-05-05 77.66 78.70 77.32 8,152,800 77.74 8.43
05-05-04 77.90 78.40 77.54 8,381,600 77.65 8.42
05-05-03 77.15 78.15 76.98 9,388,000 77.75 8.43
05-05-02 76.81 78.27 76.67 8,708,800 77.12 8.36
05-04-29 77.09 77.40 75.11 16,364,000 76.81 8.33
Date Open High Low Vol Cls adjCls
05-04-28 77.37 77.86 76.78 11,988,800 76.93 8.34
05-04-27 77.60 78.37 76.59 8,059,200 78.07 8.46
05-04-26 77.98 78.84 77.61 8,486,400 77.61 8.41
05-04-25 78.58 79.79 78.11 8,999,200 78.33 8.49
05-04-22 78.62 79.17 77.00 14,485,600 77.82 8.44
05-04-21 77.25 78.77 77.02 13,736,800 78.56 8.52
05-04-20 77.80 77.80 76.16 15,878,400 76.44 8.29
05-04-19 76.50 77.98 76.46 13,238,400 77.43 8.39
05-04-18 76.03 76.27 75.10 16,609,600 75.93 8.23
Date Open High Low Vol Cls adjCls
05-04-15 77.65 77.77 75.70 14,244,800 75.86 8.22
05-04-14 79.93 80.30 77.58 18,067,200 78.01 8.46
05-04-13 82.26 82.30 79.49 16,912,800 79.75 8.65
05-04-12 82.10 82.49 81.05 9,932,000 82.36 8.93
05-04-11 82.47 83.00 81.85 7,210,400 82.24 8.92
05-04-08 82.66 83.19 82.31 7,780,000 82.31 8.92
05-04-07 82.95 82.95 81.70 8,481,600 82.56 8.95
05-04-06 83.46 83.80 82.36 7,866,400 82.69 8.97
05-04-05 82.65 83.23 82.26 10,630,400 83.09 9.01
Date Open High Low Vol Cls adjCls
05-04-04 82.95 82.96 81.71 10,328,800 82.10 8.90
05-04-01 83.88 84.24 82.40 10,605,600 83.00 9.00
05-03-31 82.70 83.80 82.44 10,768,800 83.31 9.03
05-03-30 81.92 82.48 81.80 9,520,800 82.35 8.93
05-03-29 83.28 83.28 81.52 14,324,800 81.67 8.85
05-03-28 84.16 84.40 83.19 16,083,200 83.22 9.02
05-03-24 82.25 83.98 82.12 17,895,200 83.62 9.07
05-03-23 82.00 82.70 81.44 19,434,400 81.44 8.83
05-03-22 84.11 84.59 82.50 21,436,800 82.54 8.95
Date Open High Low Vol Cls adjCls
05-03-21 85.51 85.56 83.70 19,248,800 83.90 9.10
05-03-18 87.61 87.61 85.11 40,318,400 85.40 9.26
05-03-17 86.55 87.44 86.41 16,804,800 86.83 9.41
05-03-16 87.70 88.52 86.16 16,012,000 86.44 9.37
05-03-15 85.90 87.59 85.85 14,417,600 87.15 9.45
05-03-14 86.45 87.05 85.43 10,088,000 85.76 9.30
05-03-11 87.19 87.90 86.25 9,771,200 86.60 9.39
05-03-10 86.90 87.13 86.09 8,740,800 86.69 9.40
05-03-09 86.50 86.63 85.90 8,437,600 86.27 9.34
Date Open High Low Vol Cls adjCls
05-03-08 87.19 87.26 86.42 8,979,200 86.50 9.36
05-03-07 87.59 87.83 87.04 7,369,600 87.18 9.44
05-03-04 87.85 88.08 87.20 9,259,200 87.60 9.48
05-03-03 87.51 88.00 87.11 8,092,800 87.25 9.45
05-03-02 87.55 87.93 86.67 13,328,000 87.31 9.45
05-03-01 87.03 88.26 86.91 12,245,600 87.80 9.51
05-02-28 86.80 87.89 86.73 12,490,400 86.95 9.41
05-02-25 86.40 87.38 86.30 8,579,200 87.25 9.45
05-02-24 84.90 86.70 84.80 11,217,600 86.50 9.36
Date Open High Low Vol Cls adjCls
05-02-23 84.05 85.10 84.00 9,778,400 84.90 9.19
05-02-22 85.26 85.85 83.82 12,332,000 83.90 9.08
05-02-18 85.50 85.78 85.26 9,297,600 85.51 9.26
05-02-17 85.10 85.46 84.51 8,584,000 85.20 9.22
05-02-16 85.29 86.20 85.07 9,488,800 85.43 9.25
05-02-15 85.00 85.74 84.76 11,015,200 85.29 9.23
05-02-14 84.80 85.90 84.39 11,671,200 85.21 9.23
05-02-11 83.96 84.90 83.65 6,369,600 84.65 9.16
05-02-10 83.59 84.07 83.25 8,768,000 83.96 9.09
Date Open High Low Vol Cls adjCls
05-02-09 83.95 83.95 82.85 10,495,200 83.26 9.01
05-02-08 84.55 85.00 82.60 28,357,600 83.95 9.09
05-02-07 86.50 86.86 86.02 12,460,800 86.20 9.33
05-02-04 86.81 87.25 86.65 6,468,000 87.04 9.42
05-02-03 86.70 86.85 86.29 9,572,000 86.60 9.38
05-02-02 86.82 87.00 86.47 14,760,000 86.70 9.39
05-02-01 86.63 87.30 86.30 7,632,000 87.07 9.43
05-01-31 86.50 86.90 86.20 6,747,200 86.63 9.38
05-01-28 86.45 86.71 85.53 10,192,800 86.49 9.36
Date Open High Low Vol Cls adjCls
05-01-27 85.25 86.64 85.23 8,648,800 86.45 9.36
05-01-26 86.14 86.36 84.70 9,172,000 85.15 9.22
05-01-25 86.45 86.52 85.69 7,143,200 85.89 9.30
05-01-24 86.47 86.80 86.02 6,801,600 86.31 9.34
05-01-21 86.80 87.06 86.05 8,354,400 86.30 9.34
05-01-20 88.40 88.40 86.73 7,199,200 86.80 9.40
05-01-19 88.78 89.76 88.50 9,040,000 88.55 9.59
05-01-18 88.80 89.20 88.38 7,214,400 88.70 9.60
05-01-14 88.10 88.95 87.85 4,488,800 88.95 9.63
Date Open High Low Vol Cls adjCls
05-01-13 88.41 88.75 87.64 5,940,000 88.02 9.53
05-01-12 88.12 88.82 87.42 7,448,800 88.59 9.59
05-01-11 88.00 88.45 87.16 6,180,800 88.15 9.54
05-01-10 86.95 88.67 86.80 9,981,600 88.57 9.59
05-01-07 88.32 88.50 87.53 6,992,800 87.70 9.49
05-01-06 88.27 88.60 87.21 8,915,200 88.22 9.55
05-01-05 89.65 89.89 88.26 8,606,400 88.33 9.56
05-01-04 90.67 90.95 89.21 6,463,200 89.40 9.68
05-01-03 90.60 91.34 90.25 8,897,600 90.69 9.82
Date Open High Low Vol Cls adjCls
04-12-31 90.80 91.44 90.69 4,444,800 90.69 9.82
04-12-30 90.55 91.55 90.55 3,471,200 90.98 9.85
04-12-29 91.35 91.36 89.60 11,349,600 90.57 9.81
04-12-28 91.25 91.56 91.00 5,108,800 91.49 9.90
04-12-27 91.80 91.80 90.85 4,512,000 90.85 9.84
04-12-23 91.40 92.34 91.39 5,010,400 91.63 9.92
04-12-22 90.80 91.80 90.08 11,741,600 91.08 9.86
04-12-21 91.73 92.29 91.33 7,074,400 91.41 9.90
04-12-20 91.85 92.43 91.24 11,144,800 91.50 9.91
Date Open High Low Vol Cls adjCls
04-12-17 89.00 92.21 88.95 35,094,400 91.70 9.93
04-12-16 86.00 86.64 85.13 7,558,400 85.90 9.30
04-12-15 87.00 87.04 85.45 12,825,600 85.85 9.29
04-12-14 86.70 86.70 85.30 12,091,200 86.53 9.37
04-12-13 87.25 87.50 86.14 10,424,000 87.05 9.42
04-12-10 87.50 88.40 87.00 6,612,000 87.00 9.42
04-12-09 86.85 88.09 86.35 9,156,800 87.52 9.48
04-12-08 86.00 87.05 85.61 6,732,800 86.70 9.37
04-12-07 86.25 87.26 85.82 6,809,600 85.82 9.28
Date Open High Low Vol Cls adjCls
04-12-06 86.47 87.06 85.65 7,164,000 86.66 9.37
04-12-03 86.50 87.13 86.11 5,205,600 86.72 9.38
04-12-02 86.55 87.15 85.94 5,936,000 86.70 9.37
04-12-01 84.80 86.75 84.80 6,940,800 86.55 9.36
04-11-30 85.74 86.27 84.39 8,623,200 84.66 9.15
04-11-29 85.30 86.15 85.25 7,454,400 85.74 9.27
04-11-26 85.40 86.00 85.00 3,343,200 85.09 9.20
04-11-24 85.09 85.49 84.78 5,999,200 85.43 9.24
04-11-23 83.90 84.95 83.38 7,088,800 84.84 9.17
Date Open High Low Vol Cls adjCls
04-11-22 83.10 84.07 82.27 11,773,600 83.74 9.05
04-11-19 84.36 84.63 81.53 40,176,800 82.50 8.92
04-11-18 86.09 87.80 85.00 23,644,000 85.00 9.19
04-11-17 85.58 87.40 85.58 6,341,600 85.99 9.30
04-11-16 86.44 86.50 85.37 6,851,200 85.48 9.24
04-11-15 86.15 87.01 86.02 4,528,800 86.43 9.34
04-11-12 85.10 86.52 85.05 6,630,400 86.40 9.34
04-11-11 84.75 85.30 84.50 6,262,400 84.99 9.19
04-11-10 84.70 85.15 84.30 6,440,000 84.30 9.11
Date Open High Low Vol Cls adjCls
04-11-09 84.50 84.90 84.28 7,592,000 84.81 9.17
04-11-08 85.60 86.09 84.20 13,272,800 84.62 9.15
04-11-05 85.37 86.44 85.10 11,025,600 86.12 9.31
04-11-04 83.06 85.37 82.81 14,639,200 85.37 9.23
04-11-03 82.75 83.30 82.39 10,376,000 83.07 8.98
04-11-02 81.98 83.63 81.98 13,036,800 82.24 8.89
04-11-01 81.06 81.98 80.70 6,989,600 81.60 8.82
04-10-29 81.22 81.95 81.07 6,868,800 81.31 8.79
04-10-28 81.50 81.74 80.86 6,386,400 81.11 8.77
Date Open High Low Vol Cls adjCls
04-10-27 80.53 81.80 80.40 12,063,200 81.50 8.81
04-10-26 80.15 81.49 79.90 12,934,400 80.78 8.73
04-10-25 78.90 80.28 78.64 8,943,200 79.92 8.64
04-10-22 80.60 80.85 78.71 10,804,000 79.11 8.55
04-10-21 79.95 81.20 79.83 19,664,800 80.79 8.73
04-10-20 80.02 80.53 79.33 6,701,600 79.65 8.61
04-10-19 79.90 80.69 79.85 17,851,200 80.27 8.68
04-10-18 77.50 79.90 77.44 10,456,000 79.90 8.64
04-10-15 77.25 78.40 77.01 7,509,600 78.10 8.44
Date Open High Low Vol Cls adjCls
04-10-14 77.45 78.05 77.20 5,226,400 77.37 8.36
04-10-13 78.13 78.25 76.62 8,963,200 77.58 8.39
04-10-12 78.15 78.68 77.50 8,432,000 78.03 8.44
04-10-11 79.09 79.31 78.52 7,160,000 79.07 8.55
04-10-08 79.60 79.65 78.63 6,626,400 79.09 8.55
04-10-07 79.82 80.00 79.52 6,194,400 79.61 8.61
04-10-06 79.89 80.56 79.50 10,174,400 80.07 8.66
04-10-05 79.75 80.20 79.42 11,715,200 79.69 8.62
04-10-04 79.90 80.00 79.60 9,344,800 79.78 8.62
Date Open High Low Vol Cls adjCls
04-10-01 79.00 79.90 78.60 8,939,200 79.88 8.64
04-09-30 78.53 79.23 78.24 13,664,800 78.80 8.52
04-09-29 79.50 79.69 78.20 13,643,200 78.53 8.49
04-09-28 79.31 79.83 79.05 6,812,000 79.70 8.62
04-09-27 79.50 79.96 78.65 9,616,800 79.30 8.57
04-09-24 79.09 80.02 79.06 9,611,200 79.70 8.62
04-09-23 78.90 79.40 78.31 11,289,600 79.09 8.55
04-09-22 79.27 79.50 78.77 12,838,400 78.96 8.54
04-09-21 78.00 79.75 77.85 18,053,600 79.35 8.58
Date Open High Low Vol Cls adjCls
04-09-20 77.90 78.45 77.36 22,675,200 78.00 8.43
04-09-17 77.12 77.95 76.38 17,108,800 76.56 8.28
04-09-16 76.28 77.52 76.28 6,693,600 77.00 8.32
04-09-15 75.68 76.60 75.31 8,323,200 76.30 8.25
04-09-14 75.40 75.94 74.96 6,799,200 75.68 8.18
04-09-13 75.66 76.25 75.18 7,992,000 75.53 8.17
04-09-10 74.75 75.79 74.74 5,980,800 75.65 8.18
04-09-09 77.03 77.10 74.52 17,340,800 74.93 8.10
04-09-08 77.21 77.96 77.05 9,247,200 77.35 8.35
Date Open High Low Vol Cls adjCls
04-09-07 76.81 77.35 76.81 6,207,200 77.20 8.34
04-09-03 76.68 77.34 76.62 5,259,200 76.81 8.29
04-09-02 76.25 76.92 76.08 5,616,800 76.68 8.28
04-09-01 75.00 76.52 75.00 8,380,800 76.08 8.21
04-08-31 74.90 75.32 74.71 6,463,200 75.31 8.13
04-08-30 75.50 75.75 74.53 8,316,000 74.73 8.07
04-08-27 75.55 76.02 75.10 4,475,200 75.95 8.20
04-08-26 75.30 76.90 75.10 10,921,600 75.96 8.20
04-08-25 74.67 75.14 74.36 6,724,800 75.05 8.10
Date Open High Low Vol Cls adjCls
04-08-24 74.19 74.67 74.18 5,488,800 74.47 8.04
04-08-23 74.26 74.41 73.56 5,497,600 73.94 7.98
04-08-20 73.40 74.49 73.26 8,628,800 74.26 8.02
04-08-19 72.96 73.65 72.65 6,534,400 73.65 7.95
04-08-18 71.56 73.07 71.41 10,829,600 72.98 7.88
04-08-17 71.65 72.34 71.46 5,416,000 71.60 7.73
04-08-16 69.44 71.81 69.41 7,794,400 71.80 7.75
04-08-13 69.59 69.85 68.88 7,060,800 69.69 7.52
04-08-12 70.20 70.49 69.10 5,950,400 69.57 7.51
Date Open High Low Vol Cls adjCls
04-08-11 70.20 70.75 69.96 5,862,400 70.32 7.59
04-08-10 70.60 70.86 70.05 5,248,000 70.86 7.65
04-08-09 69.30 70.35 68.61 7,233,600 69.97 7.55
04-08-06 70.30 70.30 69.07 11,478,400 69.31 7.48
04-08-05 73.15 73.16 70.47 9,952,800 71.06 7.67
04-08-04 72.51 73.62 72.36 6,716,800 73.10 7.89
04-08-03 73.39 73.40 72.57 6,723,200 72.70 7.85
04-08-02 72.72 73.75 72.60 9,849,600 73.64 7.95
04-07-30 72.75 72.75 71.89 7,200,800 72.71 7.85
Date Open High Low Vol Cls adjCls
04-07-29 71.60 73.25 71.20 13,559,200 72.90 7.87
04-07-28 70.50 70.90 69.40 13,090,400 70.80 7.64
04-07-27 69.72 71.01 69.62 10,696,800 70.75 7.64
04-07-26 70.45 70.61 69.30 13,111,200 69.96 7.55
04-07-23 71.05 71.30 69.94 11,901,600 70.27 7.59
04-07-22 70.85 71.69 70.25 15,679,200 71.44 7.71
04-07-21 72.45 72.81 71.65 8,637,600 71.67 7.74
04-07-20 72.24 72.75 71.94 9,923,200 72.60 7.84
04-07-19 73.15 73.37 72.10 9,604,000 72.49 7.83
Date Open High Low Vol Cls adjCls
04-07-16 73.60 73.65 73.13 10,492,800 73.50 7.94
04-07-15 72.65 73.43 72.48 7,593,600 73.21 7.90
04-07-14 73.53 73.90 72.57 8,520,800 72.75 7.85
04-07-13 73.90 74.00 73.65 5,586,400 73.90 7.98
04-07-12 74.26 74.38 73.52 6,037,600 74.11 8.00
04-07-09 74.20 74.76 74.05 6,602,400 74.49 8.04
04-07-08 74.91 74.91 73.56 9,252,000 73.86 7.97
04-07-07 75.00 75.46 74.83 6,560,800 75.16 8.11
04-07-06 75.06 75.88 74.96 10,872,000 74.97 8.09
Date Open High Low Vol Cls adjCls
04-07-02 75.44 76.12 75.11 6,345,600 75.31 8.13
04-07-01 75.79 75.97 74.86 7,886,400 75.29 8.13
04-06-30 75.45 75.78 75.21 7,740,800 75.75 8.18
04-06-29 75.91 76.25 75.05 8,068,000 75.38 8.14
04-06-28 75.50 77.34 75.40 14,855,200 75.90 8.19
04-06-25 75.25 75.80 73.50 35,171,200 75.31 8.13
04-06-24 72.20 72.85 72.09 10,240,800 72.40 7.82
04-06-23 71.79 72.60 71.70 9,116,000 72.29 7.80
04-06-22 71.03 71.73 70.58 7,303,200 71.70 7.74
Date Open High Low Vol Cls adjCls
04-06-21 71.70 72.25 71.02 8,449,600 71.19 7.69
04-06-18 71.55 72.25 71.52 6,189,600 71.62 7.73
04-06-17 71.77 72.41 71.40 7,485,600 71.80 7.75
04-06-16 71.90 72.04 71.36 4,156,800 71.92 7.76
04-06-15 71.48 73.04 71.44 9,236,000 71.68 7.74
04-06-14 71.00 71.23 70.76 4,993,600 71.23 7.69
04-06-10 70.55 71.75 70.47 9,232,800 71.25 7.69
04-06-09 70.48 70.55 70.11 7,371,200 70.50 7.60
04-06-08 70.26 70.97 70.00 9,711,200 70.48 7.60
Date Open High Low Vol Cls adjCls
04-06-07 69.44 70.50 69.43 9,579,200 70.31 7.58
04-06-04 70.40 70.49 69.28 9,521,600 69.28 7.47
04-06-03 70.64 70.64 69.88 7,546,400 70.20 7.57
04-06-02 71.05 71.19 70.25 8,231,200 70.64 7.62
04-06-01 71.18 71.43 70.45 6,380,800 71.03 7.66
04-05-28 71.19 71.44 70.55 6,405,600 71.15 7.67
04-05-27 71.30 71.90 70.80 6,818,400 70.94 7.65
04-05-26 70.42 71.76 70.05 9,414,400 70.89 7.64
04-05-25 69.10 70.66 68.72 13,948,800 70.65 7.62
Date Open High Low Vol Cls adjCls
04-05-24 67.70 69.47 67.65 14,978,400 68.95 7.43
04-05-21 66.99 67.50 66.80 13,424,000 67.48 7.28
04-05-20 66.54 66.73 65.83 7,484,000 66.43 7.16
04-05-19 66.97 67.57 66.47 9,228,800 66.54 7.17
04-05-18 66.21 66.86 66.14 13,390,400 66.50 7.17
04-05-17 67.30 67.30 65.81 10,924,800 66.05 7.12
04-05-14 68.22 68.50 67.25 7,753,600 67.69 7.30
04-05-13 68.08 68.75 68.05 15,292,800 68.15 7.35
04-05-12 68.20 68.42 66.71 13,611,200 68.00 7.33
Date Open High Low Vol Cls adjCls
04-05-11 67.20 67.75 67.15 14,385,600 67.54 7.28
04-05-10 66.05 66.79 65.90 17,345,600 66.40 7.16
04-05-07 67.98 68.55 66.57 18,808,000 66.57 7.18
04-05-06 70.20 70.20 67.97 21,284,000 68.35 7.37
04-05-05 70.40 70.75 69.59 13,635,200 70.75 7.63
04-05-04 70.70 70.97 70.25 12,489,600 70.45 7.60
04-05-03 71.78 71.90 70.69 15,716,000 71.08 7.66
04-04-30 72.15 72.89 71.81 9,295,200 71.95 7.76
04-04-29 73.62 73.78 71.31 20,531,200 72.14 7.78
Date Open High Low Vol Cls adjCls
04-04-28 74.28 74.28 73.37 7,884,000 73.61 7.94
04-04-27 73.55 74.82 73.54 9,455,200 74.45 8.03
04-04-26 75.30 75.47 73.12 14,578,400 73.54 7.93
04-04-23 75.52 75.52 74.94 7,835,200 75.17 8.10
04-04-22 74.95 76.12 74.50 9,660,000 75.67 8.16
04-04-21 75.30 76.05 75.06 10,742,400 75.45 8.13
04-04-20 76.50 77.00 75.75 12,067,200 75.75 8.17
04-04-19 75.91 76.50 75.80 7,864,800 76.32 8.23
04-04-16 75.95 76.02 75.49 7,409,600 75.91 8.18
Date Open High Low Vol Cls adjCls
04-04-15 75.81 76.35 75.30 6,162,400 75.59 8.15
04-04-14 76.00 76.58 75.34 9,268,000 75.81 8.17
04-04-13 78.56 78.56 75.89 9,755,200 76.38 8.23
04-04-12 76.90 77.60 76.90 4,072,000 77.24 8.33
04-04-08 77.00 77.49 76.53 9,340,000 76.77 8.28
04-04-07 77.22 77.29 76.41 8,756,000 76.75 8.27
04-04-06 77.70 77.89 77.02 9,027,200 77.39 8.34
04-04-05 76.60 78.08 76.60 7,272,800 78.08 8.42
04-04-02 76.85 77.36 76.04 7,337,600 76.64 8.26
Date Open High Low Vol Cls adjCls
04-04-01 77.82 77.82 76.10 12,058,400 76.39 8.24
04-03-31 76.67 78.09 76.45 14,523,200 77.87 8.40
04-03-30 76.15 76.99 75.96 6,111,200 76.82 8.28
04-03-29 76.50 76.99 76.35 13,025,600 76.60 8.26
04-03-26 76.45 76.98 76.00 7,210,400 76.25 8.22
04-03-25 76.60 76.84 76.01 9,320,000 76.48 8.25
04-03-24 76.00 76.90 75.87 8,612,000 76.60 8.26
04-03-23 76.65 76.65 75.65 11,292,800 76.30 8.23
04-03-22 78.56 78.56 75.98 10,908,000 76.58 8.26
Date Open High Low Vol Cls adjCls
04-03-19 76.65 77.50 75.52 20,111,200 76.87 8.29
04-03-18 76.20 76.87 75.51 14,826,400 76.82 8.28
04-03-17 75.25 76.48 75.00 11,176,800 76.15 8.21
04-03-16 74.85 75.39 74.75 9,628,800 75.11 8.10
04-03-15 74.82 74.95 74.11 12,434,400 74.40 8.02
04-03-12 74.75 75.37 74.15 11,013,600 74.80 8.06
04-03-11 76.20 76.38 74.60 10,915,200 74.68 8.05
04-03-10 77.10 77.91 76.60 13,277,600 76.65 8.25
04-03-09 76.24 77.07 75.70 36,010,400 76.66 8.25
Date Open High Low Vol Cls adjCls
04-03-08 74.70 74.70 74.30 9,268,800 74.49 8.02
04-03-05 74.15 74.95 73.80 11,669,600 74.83 8.06
04-03-04 73.72 74.90 73.65 7,900,000 74.72 8.05
04-03-03 73.76 73.90 72.22 16,876,000 73.83 7.95
04-03-02 73.53 73.86 73.00 13,160,800 73.86 7.95
04-03-01 73.70 73.82 73.07 11,869,600 73.53 7.92
04-02-27 73.90 74.45 73.25 12,992,000 73.25 7.89
04-02-26 74.28 74.28 73.53 10,952,000 73.90 7.96
04-02-25 74.30 74.58 74.11 15,819,200 74.37 8.01
Date Open High Low Vol Cls adjCls
04-02-24 72.50 74.60 72.14 18,504,000 74.26 8.00
04-02-23 71.68 72.82 71.49 10,428,000 72.60 7.82
04-02-20 72.50 72.52 71.01 7,303,200 71.66 7.72
04-02-19 72.65 73.25 72.29 5,144,800 72.40 7.80
04-02-18 72.90 72.93 72.00 5,083,200 72.44 7.80
04-02-17 72.20 73.24 72.20 6,698,400 73.00 7.86
04-02-13 72.11 72.60 71.60 4,548,000 72.32 7.79
04-02-12 73.17 73.38 72.22 9,002,400 72.36 7.79
04-02-11 72.20 73.44 72.20 8,906,400 73.20 7.88
Date Open High Low Vol Cls adjCls
04-02-10 71.80 72.36 71.42 7,160,000 72.24 7.78
04-02-09 71.15 72.00 71.10 7,058,400 71.67 7.72
04-02-06 70.65 71.30 70.56 6,453,600 71.06 7.65
04-02-05 70.68 71.25 70.24 7,878,400 70.73 7.62
04-02-04 69.90 71.46 69.82 12,642,400 70.69 7.61
04-02-03 70.00 70.67 69.85 6,718,400 70.05 7.54
04-02-02 69.60 71.00 69.52 8,193,600 70.25 7.56
04-01-30 68.33 69.78 67.85 9,285,600 69.66 7.50
04-01-29 68.88 69.10 68.15 7,929,600 68.53 7.38
Date Open High Low Vol Cls adjCls
04-01-28 69.80 69.90 68.44 7,685,600 68.63 7.39
04-01-27 69.95 69.99 69.48 5,366,400 69.61 7.50
04-01-26 69.58 70.00 69.24 7,313,600 69.90 7.53
04-01-23 69.75 70.18 69.30 5,592,000 69.58 7.49
04-01-22 70.57 70.62 69.55 5,625,600 69.67 7.50
04-01-21 69.61 70.62 69.20 10,612,800 70.47 7.59
04-01-20 69.55 70.00 69.27 8,760,000 69.86 7.52
04-01-16 69.30 69.93 68.99 6,467,200 69.36 7.47
04-01-15 69.17 69.39 68.25 10,619,200 69.05 7.43
Date Open High Low Vol Cls adjCls
04-01-14 69.00 69.50 68.92 7,680,800 69.18 7.45
04-01-13 68.88 69.50 68.80 10,189,600 69.10 7.44
04-01-12 68.20 69.05 68.10 10,994,400 68.85 7.41
04-01-09 68.37 68.63 67.74 6,572,000 67.87 7.31
04-01-08 67.97 68.91 67.77 15,288,000 68.40 7.36
04-01-07 67.51 67.88 66.31 13,283,200 67.72 7.29
04-01-06 67.45 67.72 67.35 14,474,400 67.49 7.27
04-01-05 67.45 68.10 67.28 11,897,600 67.55 7.27
04-01-02 68.70 68.95 67.42 8,716,800 67.61 7.28
Date Open High Low Vol Cls adjCls
03-12-31 68.00 68.54 68.00 8,770,400 68.46 7.37
03-12-30 67.84 68.16 67.60 7,450,400 68.06 7.33
03-12-29 68.10 68.10 67.49 9,061,600 67.84 7.30
03-12-26 67.55 68.18 67.40 4,048,800 67.85 7.31
03-12-24 67.85 67.85 66.83 5,463,200 67.53 7.27
03-12-23 67.49 67.72 67.12 8,652,800 67.65 7.28
03-12-22 67.18 67.54 66.84 14,609,600 67.30 7.25
03-12-19 66.50 67.10 65.85 35,116,000 66.93 7.21
03-12-18 66.02 67.20 65.96 22,976,800 66.80 7.19
Date Open High Low Vol Cls adjCls
03-12-17 64.99 66.05 64.50 15,261,600 66.01 7.11
03-12-16 65.00 65.19 63.22 11,520,800 65.11 7.01
03-12-15 65.65 65.78 64.22 11,265,600 64.22 6.91
03-12-12 64.75 65.17 64.20 8,309,600 64.42 6.94
03-12-11 63.75 64.99 63.64 10,404,800 64.69 6.97
03-12-10 65.05 65.05 63.90 11,387,200 64.06 6.89
03-12-09 65.98 65.98 64.60 9,539,200 64.89 6.98
03-12-08 65.40 65.74 65.12 7,203,200 65.58 7.05
03-12-05 65.30 65.87 65.05 10,645,600 65.54 7.05
Date Open High Low Vol Cls adjCls
03-12-04 66.25 66.28 64.89 18,020,800 65.26 7.02
03-12-03 67.29 67.32 65.92 16,732,000 66.00 7.10
03-12-02 67.85 67.85 67.13 9,293,600 67.20 7.22
03-12-01 67.45 68.00 67.21 10,149,600 67.85 7.29
03-11-28 67.40 67.48 67.12 2,729,600 67.25 7.23
03-11-26 67.18 67.43 66.77 11,468,000 67.35 7.24
03-11-25 65.25 67.48 65.20 42,245,600 67.17 7.22
03-11-24 63.80 64.78 63.80 20,816,000 64.67 6.95
03-11-21 62.50 63.73 62.50 10,570,400 63.31 6.81
Date Open High Low Vol Cls adjCls
03-11-20 61.30 63.50 61.15 22,064,800 62.60 6.73
03-11-19 61.75 61.75 60.69 10,714,400 61.19 6.58
03-11-18 62.02 62.73 61.76 12,724,000 61.83 6.65
03-11-17 61.75 62.05 61.50 11,430,400 61.80 6.64
03-11-14 61.84 62.35 61.46 9,065,600 61.80 6.64
03-11-13 61.96 62.22 61.26 8,871,200 61.84 6.65
03-11-12 61.97 62.41 61.89 9,680,000 61.96 6.66
03-11-11 61.88 62.31 61.50 6,879,200 61.92 6.66
03-11-10 62.80 62.83 61.78 14,218,400 62.05 6.67
Date Open High Low Vol Cls adjCls
03-11-07 62.68 63.17 62.52 9,888,000 63.00 6.77
03-11-06 63.26 63.35 62.35 10,376,800 62.68 6.74
03-11-05 63.35 63.67 63.05 7,224,800 63.26 6.80
03-11-04 63.70 64.25 63.41 7,000,000 63.55 6.83
03-11-03 63.90 63.99 63.05 11,951,200 63.91 6.87
03-10-31 63.11 64.24 63.04 11,818,400 63.90 6.87
03-10-30 63.85 63.85 63.00 8,786,400 63.11 6.78
03-10-29 63.80 63.81 63.05 9,995,200 63.27 6.80
03-10-28 62.25 63.90 62.25 13,380,000 63.80 6.86
Date Open High Low Vol Cls adjCls
03-10-27 61.95 62.65 61.35 10,387,200 62.25 6.69
03-10-24 62.81 62.81 61.65 9,440,000 62.03 6.67
03-10-23 62.63 62.86 62.11 11,007,200 62.80 6.75
03-10-22 63.57 63.57 62.47 8,848,000 62.62 6.73
03-10-21 63.50 64.00 63.40 6,400,000 63.57 6.83
03-10-20 63.88 64.19 63.41 11,089,600 63.85 6.86
03-10-17 64.65 64.83 63.87 10,421,600 63.87 6.87
03-10-16 64.90 64.93 64.27 11,939,200 64.65 6.95
03-10-15 64.70 64.73 64.11 10,726,400 64.54 6.94
Date Open High Low Vol Cls adjCls
03-10-14 63.85 64.53 63.71 8,282,400 64.45 6.93
03-10-13 63.45 64.49 63.43 7,193,600 64.34 6.92
03-10-10 63.92 63.92 62.92 8,736,000 63.26 6.80
03-10-09 64.20 64.46 63.59 9,513,600 63.92 6.87
03-10-08 63.56 64.02 63.56 10,430,400 63.98 6.88
03-10-07 62.60 63.56 62.60 10,480,800 63.56 6.83
03-10-06 63.10 63.16 62.69 13,083,200 62.81 6.75
03-10-03 62.39 63.60 62.39 13,300,800 63.10 6.78
03-10-02 61.87 62.48 61.69 10,253,600 62.39 6.71
Date Open High Low Vol Cls adjCls
03-10-01 60.80 61.87 60.70 13,152,800 61.87 6.65
03-09-30 60.99 61.09 60.20 14,468,800 60.82 6.54
03-09-29 61.10 61.25 60.66 17,067,200 60.98 6.56
03-09-26 60.38 60.98 59.77 16,095,200 60.85 6.54
03-09-25 60.75 60.85 60.30 7,962,400 60.40 6.49
03-09-24 61.00 61.35 60.81 12,912,800 60.85 6.54
03-09-23 60.85 61.40 60.80 11,236,000 61.12 6.57
03-09-22 60.65 61.56 60.65 21,054,400 61.28 6.59
03-09-19 60.50 62.25 60.31 59,559,200 61.50 6.61
Date Open High Low Vol Cls adjCls
03-09-18 57.05 57.38 56.90 11,152,800 57.25 6.15
03-09-17 56.81 57.15 56.61 8,752,000 57.12 6.14
03-09-16 56.75 56.78 56.22 9,644,800 56.56 6.08
03-09-15 55.75 56.83 55.75 5,573,600 56.35 6.06
03-09-12 55.79 55.84 55.07 5,647,200 55.68 5.99
03-09-11 55.50 56.28 55.50 7,538,400 55.79 6.00
03-09-10 56.28 56.33 55.39 7,623,200 55.39 5.95
03-09-09 56.35 56.53 56.06 8,035,200 56.28 6.04
03-09-08 56.30 57.47 56.24 8,039,200 56.85 6.10
Date Open High Low Vol Cls adjCls
03-09-05 56.70 56.98 56.12 7,929,600 56.29 6.04
03-09-04 57.30 57.52 56.58 7,106,400 56.80 6.10
03-09-03 57.49 57.50 56.90 7,941,600 57.24 6.15
03-09-02 57.06 57.50 56.51 6,198,400 57.48 6.17
03-08-29 56.22 57.07 56.20 10,634,400 56.98 6.12
03-08-28 55.85 56.25 55.61 5,835,200 56.12 6.03
03-08-27 55.17 55.92 54.96 4,050,400 55.67 5.98
03-08-26 55.25 55.55 54.89 5,816,800 55.42 5.95
03-08-25 54.94 55.33 54.50 6,108,800 55.25 5.93
Date Open High Low Vol Cls adjCls
03-08-22 55.60 55.60 54.69 7,308,000 54.70 5.87
03-08-21 54.45 55.70 54.26 14,783,200 55.19 5.93
03-08-20 54.07 54.59 54.07 5,768,800 54.33 5.83
03-08-19 55.25 55.25 54.16 9,080,800 54.65 5.87
03-08-18 55.25 55.62 54.90 8,202,400 55.08 5.91
03-08-15 54.80 55.28 54.40 4,042,400 55.25 5.93
03-08-14 54.38 55.00 54.15 8,427,200 54.80 5.88
03-08-13 53.97 54.70 53.91 12,436,000 54.38 5.84
03-08-12 53.00 53.88 53.00 8,604,000 53.73 5.77
Date Open High Low Vol Cls adjCls
03-08-11 52.75 52.85 52.30 9,403,200 52.78 5.67
03-08-08 50.61 52.91 50.61 17,093,600 52.81 5.67
03-08-07 50.07 50.76 50.03 9,023,200 50.60 5.43
03-08-06 49.81 50.53 49.60 11,247,200 49.70 5.34
03-08-05 50.70 50.70 49.79 7,953,600 49.79 5.35
03-08-04 50.50 51.21 50.00 9,734,400 50.62 5.44
03-08-01 51.50 51.95 50.62 8,605,600 50.70 5.44
03-07-31 51.51 52.44 51.13 11,784,000 51.74 5.56
03-07-30 51.85 51.85 51.24 5,778,400 51.26 5.50
Date Open High Low Vol Cls adjCls
03-07-29 51.95 52.13 51.30 9,430,400 51.79 5.56
03-07-28 52.55 52.66 51.70 9,124,800 51.98 5.58
03-07-25 52.46 52.90 52.02 6,476,800 52.68 5.66
03-07-24 52.98 53.74 52.50 12,827,200 52.50 5.64
03-07-23 51.20 52.20 50.90 11,722,400 51.97 5.58
03-07-22 51.10 51.56 50.26 12,536,000 51.45 5.52
03-07-21 51.85 51.88 50.80 10,958,400 51.10 5.49
03-07-18 52.75 52.80 51.70 10,080,800 52.00 5.58
03-07-17 52.99 53.23 51.70 9,530,400 52.24 5.61
Date Open High Low Vol Cls adjCls
03-07-16 52.95 53.23 52.31 7,761,600 53.06 5.70
03-07-15 53.75 53.85 52.85 7,327,200 53.09 5.70
03-07-14 53.88 54.46 53.06 7,411,200 53.70 5.77
03-07-11 53.70 53.94 53.38 6,198,400 53.63 5.76
03-07-10 53.25 53.82 52.43 18,492,800 53.66 5.76
03-07-09 53.51 53.63 52.99 16,193,600 53.00 5.69
03-07-08 53.84 54.08 53.47 9,452,000 53.71 5.77
03-07-07 53.56 54.10 53.56 11,005,600 53.88 5.79
03-07-03 53.80 53.97 53.10 4,918,400 53.51 5.75
Date Open High Low Vol Cls adjCls
03-07-02 53.85 54.00 53.05 13,672,000 53.85 5.78
03-07-01 53.49 53.96 52.75 12,168,000 53.88 5.79
03-06-30 53.10 53.65 52.76 50,000,800 53.49 5.74
03-06-27 54.15 54.40 52.60 52,179,200 53.08 5.70
03-06-26 56.98 57.50 56.85 15,184,000 56.93 6.11
03-06-25 56.88 57.15 56.55 13,966,400 56.90 6.11
03-06-24 55.62 56.82 55.62 15,525,600 56.63 6.08
03-06-23 56.10 56.33 55.13 10,892,800 55.37 5.95
03-06-20 56.40 56.92 55.99 11,696,800 56.02 6.01
Date Open High Low Vol Cls adjCls
03-06-19 56.13 56.88 56.00 10,700,000 56.32 6.05
03-06-18 55.58 56.16 55.35 8,930,400 56.13 6.03
03-06-17 55.05 55.73 54.78 9,340,800 55.67 5.98
03-06-16 54.55 55.25 54.39 13,642,400 55.00 5.91
03-06-13 55.10 55.28 54.49 12,905,600 54.55 5.86
03-06-12 55.55 55.61 54.91 10,339,200 55.20 5.93
03-06-11 55.77 55.85 55.00 16,360,000 55.30 5.94
03-06-10 55.35 56.13 55.25 7,096,000 55.91 6.00
03-06-09 55.45 55.96 54.85 6,854,400 55.28 5.93
Date Open High Low Vol Cls adjCls
03-06-06 55.95 55.98 54.94 11,166,400 55.45 5.95
03-06-05 55.82 56.08 55.40 9,901,600 55.74 5.98
03-06-04 54.55 56.04 54.30 9,160,800 55.88 5.99
03-06-03 55.55 55.60 54.35 14,325,600 54.75 5.87
03-06-02 56.05 56.50 55.83 17,061,600 55.97 6.00
03-05-30 54.99 56.56 54.99 13,806,400 55.99 6.00
03-05-29 54.37 55.12 54.34 13,233,600 54.74 5.87
03-05-28 53.91 54.75 53.55 10,216,000 54.62 5.86
03-05-27 51.98 54.00 51.85 12,947,200 53.90 5.78
Date Open High Low Vol Cls adjCls
03-05-23 52.30 52.33 51.65 8,010,400 51.84 5.56
03-05-22 52.47 52.48 51.76 15,064,800 52.24 5.60
03-05-21 52.20 53.20 51.50 12,604,000 51.85 5.56
03-05-20 52.37 53.02 52.02 9,195,200 52.54 5.63
03-05-19 52.86 52.87 51.90 11,633,600 52.27 5.61
03-05-16 54.13 54.30 52.66 15,063,200 52.86 5.67
03-05-15 54.20 54.25 53.50 8,127,200 53.88 5.78
03-05-14 54.80 54.83 53.85 6,886,400 53.95 5.79
03-05-13 54.46 55.00 53.85 13,801,600 54.75 5.87
Date Open High Low Vol Cls adjCls
03-05-12 53.85 54.47 53.13 13,471,200 54.47 5.84
03-05-09 53.47 54.05 53.45 7,916,000 54.05 5.80
03-05-08 53.60 54.20 52.80 9,800,800 53.37 5.72
03-05-07 54.22 54.71 53.91 9,298,400 54.12 5.80
03-05-06 52.80 54.23 52.68 10,432,000 54.23 5.82
03-05-05 53.80 54.05 52.50 8,249,600 52.75 5.66
03-05-02 52.73 53.75 52.40 8,370,400 53.64 5.75
03-05-01 53.73 53.73 52.53 12,104,000 52.71 5.65
03-04-30 54.28 54.28 53.12 14,233,600 53.53 5.74
Date Open High Low Vol Cls adjCls
03-04-29 53.98 55.66 53.69 13,624,800 54.27 5.82
03-04-28 52.55 54.19 52.55 11,524,800 53.97 5.79
03-04-25 53.00 53.27 52.11 6,627,200 52.22 5.60
03-04-24 53.45 53.58 52.20 6,590,400 53.06 5.69
03-04-23 53.35 53.77 52.61 6,476,000 53.75 5.76
03-04-22 51.86 53.50 51.25 8,884,000 53.15 5.70
03-04-21 52.40 52.41 51.30 7,146,400 51.86 5.56
03-04-17 52.27 52.59 51.71 9,856,800 52.30 5.61
03-04-16 54.17 54.39 51.97 11,927,200 52.35 5.61
Date Open High Low Vol Cls adjCls
03-04-15 52.95 54.40 52.75 12,501,600 53.77 5.77
03-04-14 52.52 53.48 52.05 7,081,600 53.25 5.71
03-04-11 53.00 53.50 52.26 8,447,200 52.59 5.64
03-04-10 51.79 52.74 51.66 9,451,200 52.67 5.65
03-04-09 52.10 53.35 51.50 16,861,600 51.78 5.55
03-04-08 51.55 52.07 50.90 10,032,000 51.87 5.56
03-04-07 52.70 52.74 51.28 12,481,600 51.42 5.51
03-04-04 52.30 52.56 51.32 7,757,600 51.50 5.52
03-04-03 52.69 52.69 51.83 8,769,600 52.17 5.59
Date Open High Low Vol Cls adjCls
03-04-02 51.70 52.57 51.61 13,114,400 52.30 5.61
03-04-01 51.50 51.54 50.26 15,256,800 50.80 5.45
03-03-31 52.05 52.10 51.40 14,238,400 51.42 5.51
03-03-28 52.18 53.35 52.00 9,163,200 53.04 5.69
03-03-27 51.35 52.83 51.35 9,357,600 52.21 5.60
03-03-26 52.89 53.20 52.00 12,439,200 52.06 5.58
03-03-25 52.35 53.01 51.82 10,043,200 52.89 5.67
03-03-24 53.12 53.30 51.65 16,826,400 52.11 5.59
03-03-21 53.00 53.40 52.18 13,041,600 53.30 5.72
Date Open High Low Vol Cls adjCls
03-03-20 50.24 52.99 50.03 31,173,600 52.85 5.67
03-03-19 49.24 50.33 49.15 18,655,200 50.08 5.37
03-03-18 50.90 50.92 48.55 27,957,600 48.99 5.25
03-03-17 49.75 51.75 49.63 21,066,400 51.57 5.53
03-03-14 49.25 49.95 49.20 18,746,400 49.75 5.33
03-03-13 48.90 49.68 48.15 19,496,800 49.00 5.25
03-03-12 47.45 48.20 47.25 12,011,200 48.15 5.16
03-03-11 47.28 48.82 47.28 13,907,200 47.55 5.09
03-03-10 48.85 48.86 47.00 14,977,600 47.27 5.06
Date Open High Low Vol Cls adjCls
03-03-07 46.61 49.20 46.25 22,413,600 49.10 5.26
03-03-06 46.35 47.20 46.11 10,597,600 46.61 4.99
03-03-05 45.66 46.68 45.51 9,784,000 46.58 4.99
03-03-04 46.75 46.90 45.66 10,201,600 45.66 4.89
03-03-03 46.50 47.32 46.35 12,242,400 46.68 5.00
03-02-28 46.23 46.98 45.92 10,693,600 46.37 4.97
03-02-27 45.14 46.23 44.82 7,959,200 46.23 4.95
03-02-26 45.40 45.70 44.61 9,232,800 45.07 4.83
03-02-25 44.85 45.85 44.26 14,719,200 45.41 4.86
Date Open High Low Vol Cls adjCls
03-02-24 46.37 46.37 45.15 10,600,000 45.27 4.85
03-02-21 45.88 46.64 45.80 9,549,600 46.36 4.96
03-02-20 45.61 45.86 45.32 6,384,000 45.68 4.89
03-02-19 45.56 45.69 45.04 7,652,000 45.47 4.87
03-02-18 45.13 45.71 45.00 9,316,800 45.56 4.88
03-02-14 44.00 45.14 43.75 11,272,800 45.14 4.83
03-02-13 43.68 44.05 43.15 10,347,200 43.98 4.71
03-02-12 43.85 44.04 43.52 7,054,400 43.67 4.68
03-02-11 43.98 44.17 43.41 10,545,600 43.85 4.70
Date Open High Low Vol Cls adjCls
03-02-10 42.65 43.57 42.55 9,557,600 43.34 4.64
03-02-07 43.38 43.65 42.38 9,196,000 42.40 4.54
03-02-06 43.29 43.72 43.00 11,475,200 43.18 4.62
03-02-05 43.68 43.83 43.07 14,406,400 43.29 4.64
03-02-04 44.18 44.18 42.67 16,016,000 43.68 4.68
03-02-03 44.65 44.83 43.56 11,604,800 44.17 4.73
03-01-31 44.77 45.26 44.18 11,808,800 44.54 4.77
03-01-30 45.67 45.83 44.10 14,952,000 44.93 4.81
03-01-29 44.62 45.70 44.15 13,831,200 45.67 4.89
Date Open High Low Vol Cls adjCls
03-01-28 43.72 44.74 43.70 10,444,000 44.61 4.78
03-01-27 43.10 43.71 42.52 9,672,000 43.56 4.66
03-01-24 44.39 44.62 43.20 7,816,800 43.40 4.65
03-01-23 43.80 44.79 43.75 7,800,000 44.64 4.78
03-01-22 43.84 44.39 43.32 8,596,800 43.42 4.65
03-01-21 45.05 45.58 43.84 10,180,800 43.84 4.69
03-01-17 45.20 45.44 44.65 10,815,200 45.05 4.82
03-01-16 46.10 46.13 45.20 8,339,200 45.52 4.87
03-01-15 46.69 46.69 45.77 6,536,000 45.95 4.92
Date Open High Low Vol Cls adjCls
03-01-14 46.70 47.04 46.37 9,748,000 46.68 5.00
03-01-13 47.64 48.20 46.87 9,019,200 47.10 5.04
03-01-10 46.75 48.43 46.55 16,739,200 47.53 5.09
03-01-09 46.20 47.69 46.20 11,535,200 47.20 5.05
03-01-08 45.67 46.43 45.40 7,736,000 46.02 4.93
03-01-07 45.50 46.10 45.40 6,733,600 45.66 4.89
03-01-06 45.00 46.00 45.00 8,532,000 45.78 4.90
03-01-03 46.10 46.10 44.99 9,072,000 45.15 4.83
03-01-02 44.57 46.10 44.48 9,133,600 46.10 4.94
Date Open High Low Vol Cls adjCls
02-12-31 44.45 44.70 44.09 7,450,400 44.47 4.76
02-12-30 43.60 44.58 43.50 6,828,800 44.52 4.77
02-12-27 44.13 44.25 43.51 5,078,400 43.53 4.66
02-12-26 44.12 45.09 44.00 5,504,800 44.14 4.73
02-12-24 44.47 44.60 43.98 3,625,600 44.05 4.72
02-12-23 44.76 45.00 44.08 12,648,800 44.30 4.74
02-12-20 41.53 45.10 41.53 37,304,800 45.10 4.83
02-12-19 42.10 42.96 41.25 14,907,200 41.53 4.45
02-12-18 42.90 43.15 41.19 16,611,200 41.93 4.49
Date Open High Low Vol Cls adjCls
02-12-17 44.23 44.23 42.30 18,489,600 42.70 4.57
02-12-16 42.69 44.45 42.69 9,933,600 44.23 4.74
02-12-13 43.81 43.81 42.44 10,268,000 42.53 4.55
02-12-12 43.02 43.98 42.40 14,735,200 43.80 4.69
02-12-11 43.19 43.62 42.95 8,764,800 43.16 4.61
02-12-10 43.56 43.56 42.58 16,245,600 43.29 4.63
02-12-09 45.13 45.80 43.56 10,828,800 43.56 4.66
02-12-06 45.10 45.35 44.04 13,623,200 45.12 4.82
02-12-05 46.11 46.14 44.26 13,488,000 45.35 4.85
Date Open High Low Vol Cls adjCls
02-12-04 46.30 46.52 45.45 12,173,600 46.10 4.93
02-12-03 46.60 46.60 45.63 10,008,800 46.50 4.97
02-12-02 46.00 47.13 45.90 18,641,600 46.55 4.98
02-11-29 45.34 45.63 44.72 4,201,600 44.78 4.79
02-11-27 44.12 45.77 44.05 12,444,800 45.09 4.82
02-11-26 44.65 45.11 43.91 7,906,400 43.94 4.70
02-11-25 44.00 44.84 43.70 11,533,600 44.57 4.76
02-11-22 45.01 45.04 43.54 17,854,400 43.75 4.68
02-11-21 46.40 47.22 43.49 27,852,800 45.07 4.82
Date Open High Low Vol Cls adjCls
02-11-20 45.05 46.74 45.00 14,206,400 45.72 4.89
02-11-19 45.46 45.50 44.40 10,750,400 44.55 4.76
02-11-18 46.15 46.15 44.60 12,284,800 45.29 4.84
02-11-15 45.02 46.10 45.01 11,902,400 45.56 4.87
02-11-14 44.25 45.99 44.05 15,392,800 45.23 4.84
02-11-13 43.50 44.04 42.97 9,046,400 43.62 4.66
02-11-12 42.95 44.43 42.95 8,285,600 43.85 4.69
02-11-11 44.01 44.01 42.83 6,747,200 42.84 4.58
02-11-08 44.54 45.31 43.45 9,651,200 44.01 4.70
Date Open High Low Vol Cls adjCls
02-11-07 44.65 45.40 44.15 8,756,800 44.54 4.76
02-11-06 46.24 46.25 44.25 25,207,200 45.22 4.83
02-11-05 47.35 47.62 45.98 14,684,800 46.12 4.93
02-11-04 48.00 48.20 47.18 7,002,400 47.35 5.06
02-11-01 47.15 47.55 46.08 10,004,800 47.45 5.07
02-10-31 47.10 47.79 46.90 8,780,000 47.19 5.04
02-10-30 46.70 47.50 45.81 14,924,800 47.10 5.04
02-10-29 46.60 46.84 45.13 10,322,400 46.27 4.95
02-10-28 48.00 48.23 46.33 11,556,800 46.71 4.99
Date Open High Low Vol Cls adjCls
02-10-25 45.85 47.00 45.55 12,144,800 46.99 5.02
02-10-24 45.34 46.33 45.27 11,374,400 45.60 4.87
02-10-23 45.31 46.30 44.67 10,222,400 45.24 4.84
02-10-22 45.35 45.74 44.85 13,505,600 45.30 4.84
02-10-21 43.34 45.80 43.06 12,096,800 45.54 4.87
02-10-18 44.50 44.50 42.52 16,188,800 43.45 4.65
02-10-17 44.45 45.34 43.95 13,486,400 44.50 4.76
02-10-16 44.50 44.50 42.85 13,378,400 43.08 4.61
02-10-15 43.40 45.00 43.20 12,033,600 44.95 4.81
Date Open High Low Vol Cls adjCls
02-10-14 41.40 42.89 41.10 9,926,400 42.58 4.55
02-10-11 40.08 42.40 40.08 13,461,600 41.86 4.48
02-10-10 39.33 39.84 38.53 17,004,800 39.83 4.26
02-10-09 39.45 40.25 39.22 12,019,200 39.32 4.20
02-10-08 40.40 41.14 39.19 22,868,800 40.01 4.28
02-10-07 41.70 41.93 39.88 17,309,600 39.96 4.27
02-10-04 42.20 42.53 41.12 14,320,800 41.94 4.48
02-10-03 43.07 43.32 41.90 12,894,400 42.04 4.49
02-10-02 43.36 44.42 42.60 11,360,000 43.10 4.61
Date Open High Low Vol Cls adjCls
02-10-01 43.19 43.58 41.58 11,379,200 43.48 4.65
02-09-30 43.05 43.39 41.87 10,552,000 43.18 4.62
02-09-27 45.48 45.49 43.75 8,324,800 43.86 4.69
02-09-26 44.76 45.72 44.40 10,064,000 45.61 4.88
02-09-25 43.40 44.89 42.85 12,144,000 44.37 4.74
02-09-24 42.31 43.10 41.65 11,419,200 42.21 4.51
02-09-23 44.11 44.11 41.89 12,395,200 42.30 4.52
02-09-20 43.85 44.45 43.40 19,296,800 44.10 4.71
02-09-19 42.90 44.32 42.60 18,411,200 44.01 4.70
Date Open High Low Vol Cls adjCls
02-09-18 41.10 43.75 41.07 29,804,800 43.05 4.60
02-09-17 43.30 43.68 41.45 13,172,000 41.70 4.46
02-09-16 41.50 42.58 41.40 13,392,000 42.21 4.51
02-09-13 40.50 42.35 40.35 20,060,000 41.73 4.46
02-09-12 42.88 43.20 41.59 10,177,600 41.78 4.47
02-09-11 42.25 43.10 42.25 10,124,000 43.00 4.59
02-09-10 41.05 42.19 40.75 14,068,000 42.13 4.50
02-09-09 41.30 41.85 40.75 14,457,600 40.95 4.37
02-09-06 42.00 42.57 41.77 10,312,000 41.88 4.47
Date Open High Low Vol Cls adjCls
02-09-05 41.75 42.71 41.65 11,138,400 41.87 4.47
02-09-04 42.30 42.45 41.51 10,861,600 42.17 4.50
02-09-03 42.80 43.01 42.16 14,342,400 42.18 4.50
02-08-30 43.05 43.87 43.00 10,836,000 43.18 4.61
02-08-29 43.21 43.25 42.55 22,445,600 42.98 4.59
02-08-28 45.25 45.48 44.40 10,277,600 44.53 4.75
02-08-27 46.50 46.54 45.09 22,111,200 45.31 4.84
02-08-26 45.75 46.22 45.50 15,488,000 45.90 4.90
02-08-23 45.93 46.38 45.70 10,257,600 45.80 4.89
Date Open High Low Vol Cls adjCls
02-08-22 45.65 46.31 45.18 16,512,800 46.15 4.93
02-08-21 45.00 46.31 44.84 17,446,400 45.49 4.86
02-08-20 43.58 44.81 43.31 21,135,200 44.80 4.78
02-08-19 43.88 44.57 43.35 26,128,000 43.58 4.65
02-08-16 44.95 45.15 43.70 25,323,200 44.05 4.70
02-08-15 44.24 45.35 40.50 57,087,200 45.30 4.84
02-08-14 43.10 44.27 42.70 10,160,000 44.25 4.72
02-08-13 42.80 44.62 42.75 17,048,800 43.00 4.59
02-08-12 43.40 43.40 42.70 16,540,800 42.77 4.57
Date Open High Low Vol Cls adjCls
02-08-09 44.50 44.56 43.75 12,630,400 43.92 4.69
02-08-08 44.31 45.28 43.85 12,080,800 44.99 4.80
02-08-07 45.10 45.37 43.25 12,808,000 44.56 4.76
02-08-06 44.30 45.34 44.19 15,705,600 44.60 4.76
02-08-05 45.23 45.80 43.75 13,232,800 43.91 4.69
02-08-02 46.55 46.65 44.95 12,247,200 45.48 4.86
02-08-01 48.50 48.50 46.31 30,043,200 47.00 5.02
02-07-31 50.05 50.05 47.70 17,416,800 49.29 5.26
02-07-30 50.60 51.36 49.90 13,300,000 50.30 5.37
Date Open High Low Vol Cls adjCls
02-07-29 49.15 51.13 49.15 13,128,000 50.85 5.43
02-07-26 48.84 49.95 48.36 9,958,400 48.71 5.20
02-07-25 48.45 49.48 47.44 13,172,000 48.59 5.19
02-07-24 45.15 48.75 45.10 20,493,600 48.40 5.17
02-07-23 47.54 47.90 45.50 20,030,400 46.35 4.95
02-07-22 48.15 49.74 47.14 16,643,200 47.54 5.08
02-07-19 50.10 50.64 48.88 13,297,600 48.98 5.23
02-07-18 53.56 54.35 51.01 15,584,000 51.06 5.45
02-07-17 55.60 56.48 53.30 26,277,600 53.50 5.71
Date Open High Low Vol Cls adjCls
02-07-16 53.00 54.60 52.90 20,492,000 54.04 5.77
02-07-15 53.18 53.24 50.42 12,742,400 52.40 5.59
02-07-12 53.75 54.61 52.95 13,425,600 53.18 5.68
02-07-11 55.35 55.35 52.33 18,399,200 52.65 5.62
02-07-10 56.03 56.85 55.29 13,750,400 55.67 5.94
02-07-09 56.77 57.85 55.85 13,620,000 56.00 5.98
02-07-08 56.70 57.50 56.40 11,368,800 56.76 6.06
02-07-05 55.30 56.75 55.10 5,763,200 56.28 6.01
02-07-03 54.75 55.60 54.74 18,846,400 55.05 5.88
Date Open High Low Vol Cls adjCls
02-07-02 54.60 55.60 54.32 17,796,000 54.70 5.84
02-07-01 54.35 55.47 53.89 14,140,800 54.60 5.83
02-06-28 54.50 56.30 53.65 38,186,400 53.65 5.73
02-06-27 50.25 51.60 49.89 11,546,400 51.42 5.49
02-06-26 49.60 49.87 48.22 11,421,600 49.08 5.24
02-06-25 51.15 51.65 49.51 12,780,000 49.60 5.30
02-06-24 50.76 51.85 49.50 13,702,400 50.90 5.43
02-06-21 51.50 51.65 50.28 20,275,200 50.75 5.42
02-06-20 52.60 53.10 52.00 14,919,200 52.00 5.55
Date Open High Low Vol Cls adjCls
02-06-19 53.01 54.00 52.72 12,220,000 53.00 5.66
02-06-18 52.11 53.40 51.80 11,430,400 53.00 5.66
02-06-17 50.00 52.55 49.83 11,135,200 52.36 5.59
02-06-14 50.00 50.00 49.45 21,538,400 49.75 5.31
02-06-13 50.10 50.40 49.80 11,324,800 50.00 5.34
02-06-12 50.33 50.49 49.83 12,732,000 50.35 5.38
02-06-11 50.28 50.94 50.15 9,564,000 50.40 5.37
02-06-10 50.22 50.55 50.00 5,749,600 50.28 5.36
02-06-07 50.05 50.45 49.88 9,258,400 50.14 5.35
Date Open High Low Vol Cls adjCls
02-06-06 50.80 51.34 49.90 6,863,200 50.35 5.37
02-06-05 50.25 50.92 49.78 23,251,200 50.80 5.42
02-06-04 51.25 51.45 49.46 20,084,800 50.39 5.37
02-06-03 53.67 53.87 52.06 6,782,400 52.06 5.55
02-05-31 53.40 54.34 53.36 6,962,400 53.75 5.73
02-05-30 53.55 53.90 53.38 9,542,400 53.54 5.71
02-05-29 53.77 54.20 53.57 7,258,400 53.57 5.71
02-05-28 53.80 54.22 53.60 6,865,600 53.70 5.73
02-05-24 54.75 54.75 53.90 4,313,600 54.00 5.76
Date Open High Low Vol Cls adjCls
02-05-23 53.00 55.60 53.00 17,653,600 54.75 5.84
02-05-22 53.51 53.55 52.00 12,484,800 52.75 5.62
02-05-21 54.65 54.67 53.32 7,502,400 53.76 5.73
02-05-20 55.70 56.08 54.27 9,714,400 54.40 5.80
02-05-17 55.95 56.42 55.05 7,981,600 55.84 5.95
02-05-16 54.71 56.07 54.60 12,305,600 55.85 5.96
02-05-15 55.00 55.10 54.46 7,164,000 54.46 5.81
02-05-14 54.48 55.40 54.18 16,344,800 55.16 5.88
02-05-13 53.22 54.00 53.21 13,024,000 53.70 5.73
Date Open High Low Vol Cls adjCls
02-05-10 54.70 54.71 52.67 20,409,600 52.90 5.64
02-05-09 56.10 56.10 54.73 10,512,800 54.90 5.85
02-05-08 56.25 56.40 55.37 11,174,400 56.05 5.98
02-05-07 54.60 55.55 54.35 8,880,800 55.14 5.88
02-05-06 55.09 55.50 53.85 6,404,000 54.00 5.76
02-05-03 55.60 55.67 55.00 9,031,200 55.34 5.90
02-05-02 54.24 55.63 54.24 9,292,800 55.23 5.89
02-05-01 52.90 54.85 52.40 12,188,000 54.68 5.83
02-04-30 54.00 54.10 52.80 10,550,400 53.33 5.69
Date Open High Low Vol Cls adjCls
02-04-29 54.50 54.51 53.88 9,502,400 53.90 5.75
02-04-26 55.57 55.96 54.75 8,363,200 54.75 5.84
02-04-25 55.75 55.83 54.85 13,184,000 55.49 5.92
02-04-24 57.10 57.37 55.85 10,952,000 56.00 5.97
02-04-23 56.75 58.04 56.55 10,249,600 57.42 6.12
02-04-22 56.82 57.20 56.22 11,625,600 57.00 6.08
02-04-19 55.65 57.10 55.10 21,612,800 56.82 6.06
02-04-18 56.70 57.00 55.36 24,531,200 55.40 5.91
02-04-17 58.49 58.64 57.00 10,640,000 57.40 6.12
Date Open High Low Vol Cls adjCls
02-04-16 57.02 59.25 57.02 11,281,600 58.74 6.26
02-04-15 58.00 58.20 56.97 8,157,600 57.04 6.08
02-04-12 57.75 58.29 57.65 8,440,800 57.86 6.17
02-04-11 58.50 58.55 57.44 12,962,400 57.55 6.14
02-04-10 58.50 59.00 58.25 9,764,800 58.51 6.24
02-04-09 58.40 59.10 58.04 8,849,600 58.67 6.26
02-04-08 58.15 58.99 58.00 8,042,400 58.55 6.24
02-04-05 58.28 59.40 58.28 8,512,800 58.87 6.28
02-04-04 58.00 58.48 57.80 15,709,600 58.03 6.19
Date Open High Low Vol Cls adjCls
02-04-03 57.16 59.00 56.11 25,100,800 58.20 6.21
02-04-02 58.49 58.50 57.50 17,763,200 57.66 6.15
02-04-01 59.60 59.60 58.10 10,740,800 58.74 6.26
02-03-28 60.55 61.15 59.85 7,105,600 60.01 6.40
02-03-27 60.43 61.00 60.25 9,327,200 61.00 6.50
02-03-26 60.07 60.84 60.07 14,090,400 60.50 6.45
02-03-25 59.50 60.34 59.30 13,555,200 60.07 6.41
02-03-22 59.50 60.25 58.71 45,276,800 59.50 6.34
02-03-21 63.55 64.00 62.04 11,281,600 63.20 6.74
Date Open High Low Vol Cls adjCls
02-03-20 63.00 64.28 62.85 9,429,600 63.99 6.82
02-03-19 63.51 63.76 63.12 9,704,800 63.40 6.76
02-03-18 62.76 63.86 62.75 11,933,600 63.50 6.77
02-03-15 62.76 63.25 62.38 14,512,000 62.75 6.69
02-03-14 61.00 62.92 60.71 28,416,800 62.76 6.69
02-03-13 58.74 60.75 58.55 15,831,200 60.70 6.47
02-03-12 58.24 58.70 57.81 7,266,400 58.49 6.23
02-03-11 57.40 58.80 57.05 5,996,000 58.49 6.23
02-03-08 59.30 59.50 57.86 8,812,000 58.20 6.20
Date Open High Low Vol Cls adjCls
02-03-07 58.60 59.30 58.40 9,264,000 58.80 6.26
02-03-06 58.00 59.39 57.59 11,372,000 58.60 6.24
02-03-05 59.05 59.05 58.02 10,219,200 58.02 6.18
02-03-04 58.60 59.64 58.45 7,805,600 59.24 6.31
02-03-01 58.80 59.22 58.21 7,475,200 58.85 6.27
02-02-28 58.77 59.24 58.05 10,628,800 58.86 6.27
02-02-27 59.60 59.65 58.24 5,548,800 58.52 6.23
02-02-26 60.00 60.06 59.28 9,015,200 59.43 6.33
02-02-25 58.95 60.20 58.71 10,842,400 59.74 6.36
Date Open High Low Vol Cls adjCls
02-02-22 57.70 59.80 56.73 9,350,400 59.40 6.33
02-02-21 58.08 58.43 57.50 15,360,800 57.50 6.13
02-02-20 58.10 58.75 58.10 6,187,200 58.53 6.23
02-02-19 59.30 59.40 58.29 6,598,400 58.34 6.21
02-02-15 60.38 60.40 59.40 7,847,200 59.51 6.34
02-02-14 60.27 60.52 60.05 5,942,400 60.48 6.44
02-02-13 60.10 60.50 59.93 7,305,600 60.40 6.43
02-02-12 60.19 60.41 60.00 3,904,800 60.16 6.41
02-02-11 59.20 60.46 59.20 11,110,400 60.44 6.44
Date Open High Low Vol Cls adjCls
02-02-08 59.60 59.90 59.10 9,759,200 59.10 6.30
02-02-07 60.10 60.64 59.94 14,716,000 60.05 6.40
02-02-06 59.60 60.15 59.52 9,764,800 60.10 6.40
02-02-05 59.60 60.50 59.55 14,220,800 59.99 6.39
02-02-04 59.80 60.35 59.19 6,024,000 59.46 6.33
02-02-01 59.85 60.55 59.20 7,840,800 60.02 6.39
02-01-31 60.75 60.84 59.68 16,327,200 59.91 6.38
02-01-30 57.55 61.05 57.50 32,193,600 61.00 6.50
02-01-29 58.48 59.40 57.11 10,406,400 57.80 6.16
Date Open High Low Vol Cls adjCls
02-01-28 58.30 58.43 57.79 8,718,400 58.23 6.20
02-01-25 58.50 59.13 58.15 9,368,000 58.61 6.24
02-01-24 58.10 59.20 57.90 12,901,600 58.74 6.26
02-01-23 58.00 58.20 57.53 9,128,800 58.16 6.20
02-01-22 58.10 58.37 57.60 14,525,600 58.00 6.18
02-01-18 57.20 58.30 57.11 11,547,200 57.55 6.13
02-01-17 56.30 57.59 56.07 8,780,000 57.38 6.11
02-01-16 57.30 57.30 56.05 5,040,800 56.20 5.99
02-01-15 56.25 57.35 56.10 18,412,000 57.30 6.10
Date Open High Low Vol Cls adjCls
02-01-14 55.43 55.43 54.60 6,080,800 54.70 5.83
02-01-11 56.50 56.88 54.90 14,765,600 55.43 5.90
02-01-10 56.15 57.50 56.05 7,835,200 57.03 6.08
02-01-09 57.35 57.60 56.20 7,919,200 56.54 6.02
02-01-08 56.55 57.70 56.50 12,569,600 57.35 6.11
02-01-07 57.50 57.94 57.05 10,421,600 57.19 6.09
02-01-04 56.50 58.49 56.50 18,803,200 57.00 6.07
02-01-03 57.15 57.15 56.26 10,716,000 56.50 6.02
02-01-02 56.32 57.18 56.03 9,688,000 56.92 6.06
Date Open High Low Vol Cls adjCls
01-12-31 56.48 57.55 56.13 6,570,400 56.24 5.99
01-12-28 56.55 57.03 56.21 5,465,600 56.48 6.02
01-12-27 57.25 57.25 56.00 5,219,200 56.75 6.05
01-12-26 57.35 58.43 56.90 12,077,600 57.10 6.08
01-12-24 56.65 57.19 56.45 8,288,800 57.05 6.08
01-12-21 56.10 56.90 55.25 33,040,000 56.30 6.00
01-12-20 54.25 54.50 53.00 15,624,000 53.79 5.73
01-12-19 53.07 54.80 52.80 22,935,200 54.61 5.82
01-12-18 52.09 53.00 51.84 15,545,600 52.78 5.62
Date Open High Low Vol Cls adjCls
01-12-17 53.35 53.47 52.31 26,223,200 52.31 5.57
01-12-14 52.95 54.85 50.00 65,985,600 53.85 5.74
01-12-13 54.25 54.95 53.81 10,440,800 54.83 5.84
01-12-12 55.01 55.87 54.38 11,228,000 54.50 5.80
01-12-11 54.90 55.01 54.15 7,176,000 55.00 5.85
01-12-10 55.20 55.64 53.85 8,631,200 54.42 5.79
01-12-07 55.50 55.59 54.79 13,519,200 55.04 5.86
01-12-06 55.00 56.38 54.62 15,729,600 56.34 5.99
01-12-05 52.82 55.00 52.70 10,920,000 54.77 5.83
Date Open High Low Vol Cls adjCls
01-12-04 52.48 53.01 52.35 7,030,400 52.97 5.64
01-12-03 52.98 53.35 52.05 6,876,800 52.89 5.63
01-11-30 51.60 53.25 51.60 12,154,400 52.99 5.64
01-11-29 51.48 51.65 51.09 7,641,600 51.40 5.47
01-11-28 52.02 52.10 51.25 6,448,800 51.76 5.51
01-11-27 52.15 52.99 52.00 6,218,400 52.26 5.56
01-11-26 53.45 53.50 51.91 12,923,200 52.29 5.56
01-11-23 53.50 53.50 53.07 2,711,200 53.40 5.68
01-11-21 53.50 53.64 52.82 9,084,000 53.55 5.70
Date Open High Low Vol Cls adjCls
01-11-20 53.55 53.90 52.60 12,739,200 53.54 5.70
01-11-19 53.00 54.43 52.95 17,625,600 53.24 5.67
01-11-16 52.45 53.00 52.30 11,053,600 52.95 5.63
01-11-15 51.56 53.91 51.46 13,776,800 52.44 5.58
01-11-14 50.15 51.60 50.10 12,618,400 51.56 5.49
01-11-13 49.90 50.05 49.70 8,261,600 49.98 5.32
01-11-12 49.55 49.56 48.24 3,999,200 49.37 5.25
01-11-09 49.84 49.95 49.10 2,723,200 49.55 5.27
01-11-08 49.90 50.24 49.52 6,240,000 49.84 5.30
Date Open High Low Vol Cls adjCls
01-11-07 49.98 50.00 49.18 7,430,400 49.74 5.29
01-11-06 49.28 50.15 49.26 5,361,600 49.97 5.32
01-11-05 49.40 49.97 49.11 3,059,200 49.48 5.26
01-11-02 48.81 49.59 48.71 4,517,600 49.18 5.23
01-11-01 48.60 49.02 47.65 12,476,000 48.98 5.21
01-10-31 48.40 50.10 48.40 16,315,200 49.36 5.25
01-10-30 48.90 48.90 47.90 8,999,200 48.06 5.11
01-10-29 49.64 49.75 48.75 5,242,400 48.85 5.20
01-10-26 49.00 49.97 48.96 8,450,400 49.64 5.28
Date Open High Low Vol Cls adjCls
01-10-25 48.00 49.10 47.90 9,764,800 48.99 5.21
01-10-24 49.25 49.55 48.50 3,948,800 48.78 5.19
01-10-23 49.55 50.96 49.13 12,030,400 49.13 5.23
01-10-22 47.95 49.60 47.95 10,716,800 49.32 5.25
01-10-19 47.55 48.23 47.40 12,712,800 48.13 5.12
01-10-18 47.05 48.08 47.05 6,332,000 47.62 5.07
01-10-17 47.59 48.22 47.05 8,213,600 47.43 5.05
01-10-16 47.03 48.00 47.00 13,043,200 47.53 5.06
01-10-15 48.08 48.10 46.85 9,600,000 47.65 5.07
Date Open High Low Vol Cls adjCls
01-10-12 47.80 48.23 46.41 11,457,600 48.08 5.12
01-10-11 48.50 49.99 47.42 16,228,800 47.91 5.10
01-10-10 46.76 48.53 46.50 16,685,600 48.25 5.13
01-10-09 47.30 47.40 46.65 11,063,200 46.76 4.98
01-10-08 47.81 47.97 47.25 12,100,000 47.40 5.04
01-10-05 47.10 47.99 46.75 12,214,400 47.80 5.09
01-10-04 48.90 48.98 47.38 9,056,000 47.62 5.07
01-10-03 47.28 50.40 47.25 13,999,200 48.95 5.21
01-10-02 46.89 48.24 46.80 10,900,000 48.06 5.11
Date Open High Low Vol Cls adjCls
01-10-01 46.78 47.81 46.15 8,278,400 46.89 4.99
01-09-28 46.10 47.30 45.26 10,322,400 46.81 4.98
01-09-27 45.45 45.90 44.03 13,406,400 45.55 4.85
01-09-26 46.30 47.13 45.05 13,273,600 45.45 4.84
01-09-25 46.00 46.70 45.52 9,951,200 45.65 4.86
01-09-24 44.70 47.35 44.70 12,559,200 46.41 4.94
01-09-21 41.50 44.55 41.35 40,428,800 43.68 4.65
01-09-20 41.75 43.30 40.75 19,208,800 42.26 4.50
01-09-19 43.25 44.25 41.94 24,913,600 42.75 4.55
Date Open High Low Vol Cls adjCls
01-09-18 44.05 44.24 43.04 25,150,400 43.04 4.58
01-09-17 45.00 45.50 43.97 18,979,200 44.05 4.69
01-09-10 48.18 49.65 48.18 7,283,200 48.65 5.13
01-09-07 49.35 50.00 47.56 14,432,800 48.51 5.11
01-09-06 50.50 51.00 49.51 8,446,400 50.13 5.28
01-09-05 50.80 50.80 49.25 10,056,800 50.50 5.32
01-09-04 50.25 52.00 50.20 13,728,000 50.75 5.35
01-08-31 49.51 51.18 49.51 8,666,400 50.00 5.27
01-08-30 50.25 50.26 49.30 7,333,600 49.51 5.22
Date Open High Low Vol Cls adjCls
01-08-29 50.40 50.95 50.25 5,089,600 50.25 5.29
01-08-28 50.25 50.85 50.25 7,459,200 50.50 5.32
01-08-27 50.50 50.97 50.16 7,254,400 50.50 5.32
01-08-24 49.30 51.80 49.15 13,169,600 51.28 5.40
01-08-23 48.80 49.40 48.04 9,220,800 49.23 5.19
01-08-22 48.39 49.05 47.54 6,225,600 48.90 5.15
01-08-21 48.25 49.05 47.72 10,111,200 48.64 5.12
01-08-20 48.75 49.04 48.01 6,202,400 48.21 5.08
01-08-17 48.50 48.99 48.50 5,426,400 48.73 5.13
Date Open High Low Vol Cls adjCls
01-08-16 48.70 49.19 48.20 5,716,800 49.01 5.16
01-08-15 49.75 49.98 48.55 7,245,600 48.75 5.14
01-08-14 49.68 49.76 49.01 3,258,400 49.50 5.22
01-08-13 49.18 49.95 48.95 6,129,600 49.68 5.23
01-08-10 48.40 49.50 47.30 5,316,800 49.44 5.21
01-08-09 47.90 49.06 47.65 9,937,600 48.65 5.13
01-08-08 47.68 48.31 47.50 9,898,400 48.00 5.06
01-08-07 47.53 48.15 47.25 5,502,400 47.77 5.03
01-08-06 49.40 49.70 46.95 14,084,000 47.53 5.01
Date Open High Low Vol Cls adjCls
01-08-03 49.79 50.15 49.19 9,455,200 50.15 5.28
01-08-02 48.32 50.01 48.25 17,220,000 49.79 5.25
01-08-01 47.27 48.01 46.46 6,523,200 47.81 5.04
01-07-31 46.10 47.60 45.60 11,809,600 47.55 5.01
01-07-30 46.65 46.90 45.80 9,475,200 46.10 4.86
01-07-27 47.20 47.70 46.45 8,160,000 46.80 4.93
01-07-26 46.42 47.85 46.18 7,420,000 47.84 5.04
01-07-25 45.56 46.95 44.83 6,352,000 46.78 4.93
01-07-24 46.20 46.80 45.25 6,176,000 46.05 4.85
Date Open High Low Vol Cls adjCls
01-07-23 47.11 47.45 45.65 10,483,200 46.22 4.87
01-07-20 47.72 48.10 47.00 8,193,600 47.36 4.99
01-07-19 45.99 48.04 44.65 21,112,000 47.74 5.03
01-07-18 46.45 46.60 45.76 7,651,200 45.99 4.85
01-07-17 46.40 47.32 45.81 9,413,600 46.95 4.95
01-07-16 45.14 47.15 45.12 14,795,200 46.40 4.89
01-07-13 44.75 45.85 44.12 6,738,400 45.13 4.75
01-07-12 42.37 45.99 42.37 13,215,200 45.00 4.74
01-07-11 41.13 43.50 41.08 7,352,800 42.36 4.46
Date Open High Low Vol Cls adjCls
01-07-10 41.27 41.75 40.33 8,885,600 41.13 4.33
01-07-09 41.50 42.25 41.35 4,908,000 41.50 4.37
01-07-06 42.09 42.50 41.55 7,800,000 41.80 4.40
01-07-05 42.52 42.70 41.71 11,560,800 42.09 4.43
01-07-03 41.95 42.91 41.75 5,087,200 42.52 4.48
01-07-02 41.80 43.35 41.80 12,188,000 42.15 4.44
01-06-29 42.10 42.50 41.91 23,972,800 41.99 4.42
01-06-28 43.00 43.50 40.50 40,526,400 41.98 4.42
01-06-27 42.10 44.25 42.10 6,638,400 42.66 4.49
Date Open High Low Vol Cls adjCls
01-06-26 43.80 43.80 42.32 11,744,000 42.75 4.50
01-06-25 44.65 45.00 43.26 9,700,000 44.00 4.64
01-06-22 43.78 44.65 42.68 8,082,400 44.55 4.69
01-06-21 41.75 44.25 41.65 17,780,000 43.53 4.59
01-06-20 42.06 43.35 41.75 10,246,400 42.00 4.42
01-06-19 40.83 42.85 40.75 10,737,600 42.61 4.49
01-06-18 40.80 41.00 40.59 5,157,600 40.81 4.30
01-06-15 41.45 41.60 40.65 12,663,200 40.91 4.31
01-06-14 41.38 41.80 41.26 7,860,800 41.45 4.37
Date Open High Low Vol Cls adjCls
01-06-13 41.70 41.75 40.90 4,986,400 41.35 4.36
01-06-12 41.10 41.98 40.90 6,781,600 41.87 4.40
01-06-11 41.82 41.95 41.05 5,498,400 41.19 4.33
01-06-08 41.60 42.30 41.28 3,804,800 41.62 4.38
01-06-07 41.40 43.94 41.40 12,457,600 42.34 4.45
01-06-06 41.65 41.72 41.22 4,986,400 41.40 4.36
01-06-05 41.16 41.85 41.16 6,280,000 41.42 4.36
01-06-04 41.30 41.41 40.80 4,694,400 41.16 4.33
01-06-01 41.20 41.35 40.67 7,395,200 41.31 4.35
Date Open High Low Vol Cls adjCls
01-05-31 40.75 41.52 40.70 11,191,200 41.10 4.32
01-05-30 41.70 41.90 40.45 17,573,600 41.00 4.31
01-05-29 43.09 43.12 42.25 8,752,000 42.46 4.47
01-05-25 43.50 44.10 43.40 5,265,600 43.48 4.57
01-05-24 43.50 44.04 43.24 3,976,000 43.75 4.60
01-05-23 44.95 44.96 42.92 11,368,800 43.70 4.60
01-05-22 45.25 45.74 45.00 13,677,600 45.09 4.74
01-05-21 42.50 43.74 42.34 7,160,000 43.68 4.60
01-05-18 42.31 42.54 42.00 8,616,000 42.40 4.46
Date Open High Low Vol Cls adjCls
01-05-17 41.76 42.80 41.60 16,219,200 42.30 4.45
01-05-16 39.35 42.04 39.35 8,776,000 42.01 4.42
01-05-15 38.90 40.10 38.90 8,804,800 39.60 4.17
01-05-14 38.50 39.00 38.46 5,295,200 38.86 4.09
01-05-11 39.48 39.60 38.25 15,259,200 38.39 4.04
01-05-10 39.99 41.00 39.26 14,444,800 39.38 4.14
01-05-09 40.10 40.40 39.91 13,472,800 40.02 4.21
01-05-08 40.51 41.10 40.00 4,370,400 40.96 4.31
01-05-07 40.52 40.86 40.15 4,399,200 40.52 4.26
Date Open High Low Vol Cls adjCls
01-05-04 40.32 41.36 39.51 6,878,400 40.62 4.27
01-05-03 41.05 41.05 40.06 5,381,600 40.94 4.31
01-05-02 40.58 41.88 40.50 4,779,200 41.56 4.37
01-05-01 41.20 41.80 40.58 7,025,600 40.58 4.27
01-04-30 41.62 42.02 41.11 9,381,600 41.81 4.40
01-04-27 39.95 42.05 39.91 11,600,800 41.62 4.38
01-04-26 39.00 40.40 38.96 7,180,000 39.83 4.19
01-04-25 38.10 39.35 38.10 4,781,600 38.98 4.10
01-04-24 39.58 39.61 38.25 6,303,200 38.25 4.02
Date Open High Low Vol Cls adjCls
01-04-23 39.62 40.15 39.04 6,832,000 39.80 4.19
01-04-20 39.70 39.96 38.95 9,133,600 39.74 4.18
01-04-19 38.49 40.25 38.49 16,092,000 39.60 4.17
01-04-18 36.85 38.35 36.75 20,862,400 38.24 4.02
01-04-17 36.60 37.70 36.58 8,573,600 37.20 3.91
01-04-16 37.71 38.37 36.60 14,552,000 36.95 3.89
01-04-12 37.90 38.20 36.30 13,772,000 37.46 3.94
01-04-11 39.17 39.40 38.00 10,657,600 38.05 4.00
01-04-10 39.75 39.98 38.04 15,030,400 39.42 4.15
Date Open High Low Vol Cls adjCls
01-04-09 39.55 40.10 39.10 4,030,400 39.50 4.16
01-04-06 39.38 39.38 38.45 6,812,800 39.24 4.13
01-04-05 40.38 40.48 38.33 13,628,800 39.38 4.14
01-04-04 39.26 40.19 39.13 5,100,000 39.63 4.17
01-04-03 41.14 41.15 38.48 6,492,800 39.26 4.13
01-04-02 40.32 42.00 40.32 7,388,800 41.12 4.33
01-03-30 40.19 40.42 38.51 4,391,200 40.35 4.25
01-03-29 39.51 40.37 39.51 5,832,800 40.15 4.22
01-03-28 40.00 40.00 38.35 6,362,400 39.47 4.15
Date Open High Low Vol Cls adjCls
01-03-27 39.38 40.00 38.48 8,483,200 39.61 4.17
01-03-26 40.31 40.61 39.10 7,064,000 39.38 4.14
01-03-23 39.45 40.37 38.32 11,733,600 40.30 4.24
01-03-22 40.13 40.44 39.27 15,406,400 39.52 4.16
01-03-21 40.06 40.54 39.52 27,081,600 40.13 4.22
01-03-20 36.51 39.32 36.45 13,690,400 38.01 4.00
01-03-19 36.06 36.20 35.32 8,687,200 36.19 3.81
01-03-16 35.63 37.00 35.42 16,113,600 36.32 3.82
01-03-15 36.44 36.61 35.48 9,785,600 36.35 3.82
Date Open High Low Vol Cls adjCls
01-03-14 37.37 38.00 36.51 7,587,200 36.52 3.84
01-03-13 39.00 39.01 37.34 7,943,200 37.53 3.94
01-03-12 40.03 40.19 39.09 3,953,600 39.11 4.11
01-03-09 40.04 40.60 39.52 7,976,800 40.07 4.21
01-03-08 40.26 41.25 39.63 11,703,200 40.32 4.23
01-03-07 39.58 40.32 39.48 8,788,000 40.26 4.23
01-03-06 38.19 39.29 38.03 9,149,600 39.15 4.11
01-03-05 38.01 38.38 37.35 14,545,600 37.63 3.95
01-03-02 37.63 38.19 37.51 11,933,600 37.58 3.95
Date Open High Low Vol Cls adjCls
01-03-01 39.06 39.22 37.58 9,636,800 38.13 4.00
01-02-28 39.45 39.45 37.29 23,287,200 39.03 4.10
01-02-27 40.38 41.32 38.17 97,760,800 39.38 4.14
01-02-26 49.16 50.00 48.54 17,316,000 49.11 5.16
01-02-23 48.08 49.08 48.03 7,768,800 49.00 5.15
01-02-22 47.12 48.38 45.37 18,472,800 48.03 5.04
01-02-21 48.63 49.45 47.01 16,009,600 47.06 4.94
01-02-20 51.52 51.52 47.51 31,327,200 47.52 4.99
01-02-16 52.32 53.10 51.52 10,629,600 51.52 5.41
Date Open High Low Vol Cls adjCls
01-02-15 54.61 54.61 52.21 14,766,400 52.27 5.49
01-02-14 56.10 56.26 54.26 4,241,600 55.13 5.79
01-02-13 54.31 57.00 54.31 6,788,800 56.09 5.89
01-02-12 54.00 54.57 54.00 4,188,800 54.31 5.70
01-02-09 55.11 55.11 54.04 6,783,200 54.45 5.72
01-02-08 56.13 56.15 54.08 11,316,800 55.12 5.79
01-02-07 57.00 57.32 56.29 10,194,400 56.44 5.93
01-02-06 55.19 57.00 55.19 8,448,000 56.54 5.94
01-02-05 54.60 55.63 54.58 5,487,200 55.19 5.80
Date Open High Low Vol Cls adjCls
01-02-02 54.58 55.22 54.07 5,003,200 54.61 5.74
01-02-01 55.00 55.12 54.18 10,366,400 54.48 5.72
01-01-31 54.00 55.35 53.39 7,408,000 55.01 5.78
01-01-30 53.00 54.32 52.51 6,959,200 53.01 5.57
01-01-29 53.10 53.10 51.40 4,100,800 52.43 5.51
01-01-26 53.75 54.50 52.38 6,229,600 53.00 5.57
01-01-25 52.00 54.44 51.94 8,836,800 54.19 5.69
01-01-24 53.00 53.75 51.75 9,546,400 52.38 5.50
01-01-23 53.50 53.63 52.06 8,467,200 53.13 5.58
Date Open High Low Vol Cls adjCls
01-01-22 50.88 54.25 50.88 9,307,200 52.94 5.56
01-01-19 55.50 55.94 52.00 21,124,800 52.44 5.51
01-01-18 55.88 56.63 55.75 6,805,600 56.06 5.89
01-01-17 55.94 57.00 55.38 12,588,800 55.81 5.86
01-01-16 56.38 56.88 54.75 8,748,000 55.69 5.85
01-01-12 57.13 57.25 56.13 10,188,800 56.44 5.93
01-01-11 58.19 58.31 56.81 12,061,600 57.75 6.07
01-01-10 59.31 59.69 57.94 15,828,800 58.13 6.11
01-01-09 57.00 60.06 56.50 30,744,800 59.44 6.24
Date Open High Low Vol Cls adjCls
01-01-08 54.94 57.88 54.06 17,046,400 57.63 6.05
01-01-05 57.31 57.63 54.88 22,917,600 54.88 5.76
01-01-04 55.69 57.38 55.38 29,224,000 57.38 6.03
01-01-03 51.25 56.00 50.75 30,599,200 55.94 5.88
01-01-02 54.75 55.50 53.63 28,993,600 54.13 5.68
00-12-29 56.75 57.00 55.19 8,772,800 55.81 5.86
00-12-28 56.38 56.75 55.75 13,336,000 56.75 5.96
00-12-27 54.25 56.75 54.00 20,370,400 56.69 5.95
00-12-26 51.06 54.19 51.06 14,339,200 54.06 5.68
Date Open High Low Vol Cls adjCls
00-12-22 50.00 51.19 49.94 12,097,600 51.19 5.38
00-12-21 48.88 49.94 47.88 18,087,200 49.25 5.17
00-12-20 45.50 49.94 45.44 26,594,400 49.13 5.16
00-12-19 46.56 48.69 46.44 17,456,000 47.56 5.00
00-12-18 47.25 47.63 46.56 9,349,600 46.69 4.90
00-12-15 47.94 47.94 46.31 14,008,800 47.63 5.00
00-12-14 45.19 48.00 45.13 20,167,200 48.00 5.04
00-12-13 45.56 45.63 44.63 9,826,400 45.06 4.73
00-12-12 44.06 45.56 44.06 5,144,000 44.81 4.70
Date Open High Low Vol Cls adjCls
00-12-11 42.31 45.13 41.56 6,881,600 44.00 4.62
00-12-08 41.50 43.06 41.44 6,024,000 42.56 4.46
00-12-07 43.31 43.31 40.25 10,409,600 41.63 4.37
00-12-06 43.94 45.63 43.19 10,084,000 43.31 4.54
00-12-05 44.75 44.94 43.69 6,187,200 44.25 4.64
00-12-04 43.50 45.50 43.50 7,388,000 45.00 4.72
00-12-01 42.75 44.25 42.75 6,033,600 43.69 4.58
00-11-30 42.81 43.44 42.50 9,480,000 42.63 4.47
00-11-29 43.50 43.56 42.13 4,848,800 42.81 4.49
Date Open High Low Vol Cls adjCls
00-11-28 42.50 44.06 41.75 7,265,600 43.94 4.61
00-11-27 41.75 43.50 41.56 9,434,400 43.00 4.51
00-11-24 40.00 40.69 40.00 1,994,400 40.50 4.25
00-11-22 39.81 40.38 39.38 6,081,600 40.25 4.22
00-11-21 40.38 40.94 39.63 4,022,400 40.00 4.20
00-11-20 41.69 42.63 39.38 11,308,800 40.00 4.20
00-11-17 40.88 41.81 40.63 3,002,400 41.69 4.37
00-11-16 42.13 42.88 41.31 3,732,800 41.31 4.33
00-11-15 42.19 42.50 41.31 3,964,000 42.13 4.42
Date Open High Low Vol Cls adjCls
00-11-14 40.75 41.94 40.31 6,412,800 41.75 4.38
00-11-13 41.56 41.81 41.13 6,414,400 41.38 4.34
00-11-10 43.25 43.44 41.13 5,866,400 41.56 4.36
00-11-09 44.75 44.75 43.00 7,860,800 43.63 4.58
00-11-08 43.50 44.94 43.00 6,218,400 44.50 4.67
00-11-07 42.75 43.19 42.00 3,296,800 43.00 4.51
00-11-06 41.31 43.81 41.31 8,074,400 42.69 4.48
00-11-03 42.19 42.31 41.31 4,008,000 41.38 4.34
00-11-02 40.63 42.44 40.56 17,064,000 42.44 4.45
Date Open High Low Vol Cls adjCls
00-11-01 39.69 40.38 39.13 4,692,800 39.88 4.18
00-10-31 38.94 39.94 38.56 11,690,400 39.94 4.19
00-10-30 38.38 39.69 38.38 7,250,400 38.94 4.08
00-10-27 39.13 39.13 38.06 5,961,600 38.31 4.02
00-10-26 37.88 39.63 37.25 10,486,400 39.19 4.11
00-10-25 37.31 38.56 37.06 6,776,800 37.38 3.92
00-10-24 37.00 37.50 36.50 9,598,400 37.06 3.89
00-10-23 37.31 37.31 34.94 14,903,200 36.38 3.82
00-10-20 37.38 37.75 36.44 5,117,600 37.06 3.89
Date Open High Low Vol Cls adjCls
00-10-19 37.94 38.56 37.81 7,110,400 38.38 4.03
00-10-18 36.81 38.19 36.56 15,689,600 37.75 3.96
00-10-17 40.13 40.38 37.63 26,293,600 38.00 3.99
00-10-16 38.38 40.44 38.00 4,953,600 39.44 4.14
00-10-13 38.31 39.44 38.19 3,441,600 38.50 4.04
00-10-12 38.94 38.94 37.50 3,619,200 38.38 4.03
00-10-11 39.44 40.19 38.81 6,432,800 38.94 4.08
00-10-10 39.25 40.56 39.00 6,661,600 39.69 4.16
00-10-09 39.69 39.69 38.00 7,100,800 39.00 4.09
Date Open High Low Vol Cls adjCls
00-10-06 43.06 43.06 39.50 5,553,600 39.69 4.16
00-10-05 40.81 43.50 40.75 6,759,200 43.00 4.51
00-10-04 41.44 41.44 40.44 5,820,000 40.69 4.27
00-10-03 40.38 41.94 40.19 6,312,800 41.50 4.35
00-10-02 40.06 40.75 39.88 3,840,800 40.00 4.20
00-09-29 40.13 40.31 39.81 4,827,200 40.06 4.20
00-09-28 39.94 40.75 39.81 7,882,400 40.13 4.21
00-09-27 40.25 40.38 39.63 7,603,200 39.88 4.18
00-09-26 40.44 40.50 39.88 6,327,200 40.06 4.20
Date Open High Low Vol Cls adjCls
00-09-25 39.56 40.25 39.38 7,001,600 40.19 4.22
00-09-22 38.88 40.25 37.25 10,242,400 39.56 4.15
00-09-21 38.25 39.31 38.00 5,314,400 38.63 4.05
00-09-20 38.19 38.31 36.94 8,884,000 37.88 3.97
00-09-19 37.94 42.00 37.50 5,376,800 42.00 4.41
00-09-18 36.75 38.75 36.25 10,156,800 37.88 3.97
00-09-15 37.13 39.00 35.50 29,448,800 37.75 3.96
00-09-14 38.50 40.00 37.50 8,961,600 38.50 4.04
00-09-13 38.75 38.75 37.31 10,433,600 38.63 4.05
Date Open High Low Vol Cls adjCls
00-09-12 39.63 40.56 39.00 28,375,200 39.77 4.16
00-09-11 39.13 40.00 36.19 23,844,800 36.63 3.84
00-09-08 38.13 40.38 38.13 14,437,600 39.13 4.10
00-09-07 39.88 39.88 37.47 20,890,400 38.63 4.05
00-09-06 41.63 41.63 39.50 7,449,600 40.00 4.19
00-09-05 40.88 41.94 40.88 4,739,200 41.69 4.37
00-09-01 40.38 41.38 40.31 7,378,400 40.88 4.28
00-08-31 40.94 40.94 39.56 11,944,800 39.58 4.15
00-08-30 42.00 42.06 40.75 5,400,000 41.44 4.34
Date Open High Low Vol Cls adjCls
00-08-29 41.00 42.75 40.81 10,532,000 42.00 4.40
00-08-28 42.00 42.19 40.50 10,172,000 40.75 4.27
00-08-25 41.50 42.81 41.50 6,500,800 42.50 4.45
00-08-24 40.25 43.00 40.25 12,156,800 41.25 4.32
00-08-23 41.13 41.38 40.19 19,686,400 40.25 4.22
00-08-22 44.88 44.88 41.44 20,796,000 42.13 4.41
00-08-21 47.69 47.69 45.50 5,720,000 46.88 4.91
00-08-18 47.75 47.75 46.88 3,664,800 47.69 4.99
00-08-17 47.00 47.94 46.88 5,544,000 47.50 4.97
Date Open High Low Vol Cls adjCls
00-08-16 46.81 47.81 46.81 6,120,800 47.25 4.95
00-08-15 47.31 47.38 45.88 4,439,200 46.81 4.90
00-08-14 46.63 47.88 46.56 6,420,800 47.56 4.98
00-08-11 46.81 48.00 46.56 5,355,200 46.88 4.91
00-08-10 48.00 48.38 46.69 7,611,200 46.69 4.89
00-08-09 48.50 48.50 47.31 6,028,000 48.00 5.03
00-08-08 46.00 48.00 46.00 8,260,800 48.00 5.03
00-08-07 46.19 46.25 45.44 8,128,800 45.75 4.79
00-08-04 45.25 46.06 44.38 8,060,000 46.00 4.82
Date Open High Low Vol Cls adjCls
00-08-03 44.50 46.50 44.50 7,808,800 46.00 4.82
00-08-02 44.56 45.88 44.13 4,024,000 45.63 4.78
00-08-01 43.75 45.38 43.75 3,436,800 44.50 4.66
00-07-31 43.94 44.44 42.88 5,032,800 43.75 4.58
00-07-28 45.94 46.00 43.31 4,375,200 44.13 4.62
00-07-27 47.13 47.31 45.00 6,685,600 46.00 4.82
00-07-26 46.25 47.75 45.81 11,223,200 47.06 4.93
00-07-25 46.50 46.88 45.13 5,234,400 46.38 4.86
00-07-24 44.94 46.56 44.75 8,527,200 45.94 4.81
Date Open High Low Vol Cls adjCls
00-07-21 44.69 44.88 44.25 5,488,800 44.69 4.68
00-07-20 44.19 44.94 44.06 3,669,600 44.63 4.67
00-07-19 44.69 44.94 43.81 3,758,400 44.06 4.61
00-07-18 45.13 45.38 43.19 5,310,400 44.94 4.71
00-07-17 44.13 45.44 43.50 7,823,200 45.22 4.74
00-07-14 44.19 44.38 42.81 8,752,800 43.88 4.60
00-07-13 42.69 44.63 42.56 8,097,600 43.94 4.60
00-07-12 43.06 43.25 42.25 4,732,800 42.44 4.44
00-07-11 42.00 43.63 41.38 5,830,400 43.06 4.51
Date Open High Low Vol Cls adjCls
00-07-10 42.31 42.44 41.38 4,084,000 41.69 4.37
00-07-07 40.94 42.50 40.50 5,385,600 42.06 4.41
00-07-06 40.50 41.13 39.75 3,177,600 40.50 4.24
00-07-05 40.44 40.94 39.94 3,610,400 40.25 4.22
00-07-03 41.00 41.13 39.81 7,405,600 41.00 4.29
00-06-30 39.63 39.92 38.44 10,526,400 39.81 4.17
00-06-29 39.00 42.25 37.81 8,083,200 39.50 4.14
00-06-28 40.06 41.00 38.75 8,188,000 39.09 4.09
00-06-27 40.06 40.25 39.38 7,790,400 39.94 4.18
Date Open High Low Vol Cls adjCls
00-06-26 38.00 40.00 37.75 11,592,000 39.00 4.08
00-06-23 35.44 37.44 35.38 7,271,200 37.06 3.88
00-06-22 35.38 35.44 34.81 4,257,600 35.19 3.69
00-06-21 35.44 36.06 35.25 5,191,200 35.56 3.72
00-06-20 36.50 36.50 35.19 8,980,000 35.69 3.74
00-06-19 37.88 38.25 36.13 5,864,000 36.56 3.83
00-06-16 38.06 38.13 37.00 8,535,200 37.25 3.90
00-06-15 39.50 39.50 37.63 6,023,200 38.31 4.01
00-06-14 39.00 39.81 38.94 5,578,400 39.56 4.14
Date Open High Low Vol Cls adjCls
00-06-13 40.44 40.50 38.00 6,928,800 39.00 4.08
00-06-12 39.13 40.63 37.00 15,022,400 40.41 4.23
00-06-09 42.69 43.00 41.00 5,871,200 41.56 4.35
00-06-08 42.50 43.00 42.00 2,794,400 42.94 4.49
00-06-07 42.00 44.00 41.44 4,171,200 43.94 4.59
00-06-06 44.00 44.00 41.50 3,589,600 42.00 4.39
00-06-05 44.25 44.88 43.56 3,837,600 44.19 4.62
00-06-02 44.38 44.75 43.88 4,600,000 44.25 4.63
00-06-01 43.13 43.44 42.69 4,212,800 43.25 4.52
Date Open High Low Vol Cls adjCls
00-05-31 44.13 44.13 40.63 7,727,200 42.88 4.48
00-05-30 43.50 44.38 41.69 5,676,800 44.25 4.63
00-05-26 43.50 44.25 43.13 4,872,000 43.56 4.56
00-05-25 43.75 43.94 43.13 8,943,200 43.38 4.54
00-05-24 42.00 44.75 42.00 13,967,200 43.50 4.55
00-05-23 39.75 41.69 37.88 11,746,400 41.31 4.32
00-05-22 40.00 41.13 39.13 5,794,400 39.63 4.14
00-05-19 39.81 40.19 38.38 9,682,400 40.00 4.18
00-05-18 41.38 42.06 40.25 7,704,000 40.75 4.26
Date Open High Low Vol Cls adjCls
00-05-17 43.63 43.69 41.13 5,001,600 41.31 4.32
00-05-16 43.88 44.75 43.63 3,246,400 44.19 4.62
00-05-15 42.88 44.44 42.25 5,956,000 44.13 4.61
00-05-12 42.00 42.81 41.75 2,688,000 42.81 4.48
00-05-11 42.25 42.75 42.06 2,653,600 42.69 4.46
00-05-10 42.50 42.63 41.56 4,293,600 42.25 4.42
00-05-09 42.81 43.44 42.25 6,644,000 43.19 4.52
00-05-08 42.75 43.88 42.63 6,868,000 43.06 4.50
00-05-05 42.75 43.31 41.75 4,955,200 42.75 4.47
Date Open High Low Vol Cls adjCls
00-05-04 43.00 44.00 42.50 6,128,800 42.75 4.47
00-05-03 43.25 43.69 41.63 8,126,400 42.38 4.43
00-05-02 46.31 46.31 44.63 4,469,600 45.25 4.73
00-05-01 43.44 47.13 43.38 8,130,400 46.56 4.87
00-04-28 44.50 44.94 43.13 7,720,000 43.44 4.54
00-04-27 43.00 43.56 42.63 3,830,400 43.31 4.53
00-04-26 45.25 45.25 43.19 4,333,600 43.88 4.59
00-04-25 43.13 45.81 42.88 6,885,600 45.63 4.77
00-04-24 44.06 45.38 43.06 7,215,200 43.19 4.52
Date Open High Low Vol Cls adjCls
00-04-20 44.13 44.38 43.75 6,341,600 43.94 4.59
00-04-19 43.38 45.88 43.00 9,402,400 44.06 4.61
00-04-18 41.81 43.50 40.94 11,352,000 42.38 4.43
00-04-17 42.88 43.00 40.88 12,481,600 42.00 4.39
00-04-14 42.50 43.25 40.88 17,863,200 42.63 4.46
00-04-13 44.50 45.19 43.75 9,680,000 43.94 4.59
00-04-12 45.06 45.31 43.94 9,212,800 44.44 4.65
00-04-11 43.88 45.75 43.88 18,799,200 45.13 4.72
00-04-10 42.81 43.19 42.00 6,696,800 43.00 4.50
Date Open High Low Vol Cls adjCls
00-04-07 42.50 42.94 41.81 12,285,600 42.94 4.49
00-04-06 39.31 41.75 39.31 11,058,400 41.56 4.35
00-04-05 39.50 40.50 38.88 5,654,400 39.19 4.10
00-04-04 40.00 40.13 36.38 12,149,600 38.94 4.07
00-04-03 41.00 41.00 40.00 14,220,800 40.00 4.18
00-03-31 38.75 40.00 38.44 15,036,800 39.63 4.14
00-03-30 39.06 39.13 37.69 13,088,800 38.69 4.05
00-03-29 36.81 39.25 36.81 17,080,800 39.00 4.08
00-03-28 36.19 36.81 35.75 9,060,800 36.81 3.85
Date Open High Low Vol Cls adjCls
00-03-27 36.00 36.25 35.00 16,704,800 35.94 3.76
00-03-24 34.00 34.50 33.69 7,305,600 33.88 3.54
00-03-23 33.63 34.63 33.25 12,538,400 34.00 3.56
00-03-22 34.25 34.50 33.44 11,780,000 33.75 3.53
00-03-21 33.13 33.44 32.25 13,809,600 33.13 3.46
00-03-20 32.31 33.38 32.31 14,386,400 33.00 3.45
00-03-17 34.63 36.13 32.13 30,021,600 34.00 3.56
00-03-16 32.94 38.00 31.38 17,427,200 35.75 3.74
00-03-15 28.63 33.50 28.56 25,912,800 33.00 3.44
Date Open High Low Vol Cls adjCls
00-03-14 29.00 30.13 28.25 18,244,000 28.88 3.01
00-03-13 27.13 29.25 26.50 20,965,600 28.75 3.00
00-03-10 26.94 27.44 26.81 12,566,400 26.88 2.81
00-03-09 27.13 27.25 25.81 14,059,200 26.75 2.79
00-03-08 27.25 27.63 27.00 10,000,000 27.25 2.84
00-03-07 28.75 28.81 27.69 9,532,000 27.88 2.91
00-03-06 29.50 29.63 28.19 7,684,800 28.50 2.97
00-03-03 30.06 30.25 29.13 6,912,800 29.38 3.07
00-03-02 28.38 29.94 28.13 11,260,800 29.44 3.07
Date Open High Low Vol Cls adjCls
00-03-01 28.44 28.69 27.94 9,884,800 28.13 2.94
00-02-29 27.88 29.13 27.88 12,575,200 28.44 2.97
00-02-28 26.94 28.25 26.81 16,385,600 27.88 2.91
00-02-25 27.00 27.06 26.50 14,830,400 26.56 2.77
00-02-24 28.00 28.06 26.63 16,156,800 27.06 2.82
00-02-23 28.25 28.50 27.94 12,624,800 28.06 2.93
00-02-22 28.63 28.75 27.00 12,847,200 27.00 2.82
00-02-18 28.88 29.13 27.38 26,087,200 28.00 2.92
00-02-17 29.31 29.88 28.81 14,977,600 29.00 3.03
Date Open High Low Vol Cls adjCls
00-02-16 30.44 30.75 29.25 22,678,400 29.50 3.08
00-02-15 32.06 32.13 30.25 30,056,000 30.44 3.18
00-02-14 33.50 34.06 32.13 17,859,200 32.31 3.37
00-02-11 34.13 34.50 33.13 12,644,800 34.00 3.55
00-02-10 33.38 34.81 32.88 25,032,800 33.75 3.52
00-02-09 36.50 36.50 32.38 62,571,200 33.75 3.52
00-02-08 45.00 45.00 36.13 65,707,200 37.00 3.86
00-02-07 46.63 46.63 44.69 6,455,200 45.25 4.72
00-02-04 47.88 47.88 46.63 12,485,600 46.69 4.87
Date Open High Low Vol Cls adjCls
00-02-03 47.31 47.88 46.56 3,973,600 47.88 5.00
00-02-02 46.63 48.50 46.19 5,572,800 47.44 4.95
00-02-01 45.44 47.13 45.25 5,971,200 46.69 4.87
00-01-31 46.00 46.19 45.44 4,627,200 45.50 4.75
00-01-28 47.00 47.00 46.00 3,556,000 46.88 4.89
00-01-27 48.00 48.63 46.38 6,304,000 47.25 4.93
00-01-26 46.13 49.75 46.13 12,886,400 49.50 5.17
00-01-25 49.56 50.13 48.50 3,823,200 48.88 5.10
00-01-24 49.63 50.25 49.25 5,733,600 49.69 5.19
Date Open High Low Vol Cls adjCls
00-01-21 51.56 51.56 50.50 10,265,600 50.69 5.29
00-01-20 53.25 53.38 51.25 5,103,200 51.56 5.38
00-01-19 51.75 53.50 51.44 10,299,200 52.81 5.51
00-01-18 50.75 51.63 50.06 8,356,000 50.63 5.28
00-01-14 50.63 51.88 50.38 7,680,800 51.31 5.36
00-01-13 49.06 50.44 48.44 5,144,800 50.00 5.22
00-01-12 50.88 51.00 49.13 10,050,400 49.38 5.15
00-01-11 49.38 52.25 49.25 10,976,000 51.13 5.34
00-01-10 48.13 48.94 48.00 3,946,400 48.69 5.08
Date Open High Low Vol Cls adjCls
00-01-07 47.69 48.00 47.00 3,993,600 47.88 5.00
00-01-06 47.88 47.88 46.56 4,891,200 47.88 5.00
00-01-05 45.75 48.38 45.75 6,542,400 48.13 5.02
00-01-04 47.00 47.31 45.38 9,810,400 45.50 4.75
00-01-03 49.31 49.56 47.75 8,014,400 48.13 5.02
99-12-31 49.50 49.75 49.25 1,802,400 49.56 5.17
99-12-30 49.75 50.00 49.13 1,956,000 49.19 5.13
99-12-29 50.06 50.13 49.63 2,108,000 49.81 5.20
99-12-28 49.75 50.25 49.63 4,499,200 50.00 5.22
Date Open High Low Vol Cls adjCls
99-12-27 51.63 51.63 49.69 3,876,800 49.69 5.19
99-12-23 49.69 51.94 49.56 5,934,400 51.88 5.41
99-12-22 49.88 50.13 49.00 5,060,000 49.50 5.17
99-12-21 51.00 51.00 48.25 9,639,200 49.13 5.13
99-12-20 52.50 53.13 50.25 11,616,000 51.19 5.34
99-12-17 49.75 55.88 49.31 45,736,800 52.44 5.47
99-12-16 41.88 46.00 41.69 11,228,000 45.69 4.77
99-12-15 40.75 41.94 40.63 17,261,600 41.88 4.36
99-12-14 42.13 42.13 39.81 19,863,200 40.19 4.19
Date Open High Low Vol Cls adjCls
99-12-13 43.88 43.88 41.81 11,061,600 42.80 4.46
99-12-10 45.75 45.75 43.88 16,460,800 43.88 4.57
99-12-09 45.00 46.25 45.00 5,684,000 45.75 4.77
99-12-08 46.25 46.38 44.69 17,163,200 45.20 4.71
99-12-07 46.38 46.88 45.75 8,043,200 46.44 4.84
99-12-06 46.25 47.63 45.56 7,258,400 47.06 4.91
99-12-03 45.19 46.94 45.19 11,795,200 46.38 4.83
99-12-02 47.25 47.25 44.50 12,485,600 45.59 4.75
99-12-01 45.75 47.19 45.63 5,327,200 47.00 4.90
Date Open High Low Vol Cls adjCls
99-11-30 46.38 46.75 45.88 8,496,000 46.00 4.79
99-11-29 45.81 46.63 45.81 5,716,000 46.38 4.83
99-11-26 47.00 47.38 46.63 1,460,000 47.00 4.90
99-11-24 47.44 47.50 46.19 4,132,800 46.56 4.85
99-11-23 48.44 48.50 47.13 7,136,800 47.38 4.94
99-11-22 49.00 49.38 47.81 7,472,800 48.56 5.06
99-11-19 49.50 49.63 48.00 16,694,400 49.25 5.13
99-11-18 45.00 47.38 44.75 21,924,000 47.00 4.90
99-11-17 44.25 45.25 44.06 22,547,200 44.25 4.61
Date Open High Low Vol Cls adjCls
99-11-16 47.06 47.75 44.06 12,928,800 44.31 4.62
99-11-15 46.25 47.69 45.63 8,761,600 47.31 4.93
99-11-12 46.38 46.75 45.50 5,432,800 46.13 4.81
99-11-11 47.25 47.31 46.00 7,608,000 46.13 4.81