Nucor Corporation (NUE)

45.49
+0.94 (+2.11%)
Exchange
NYQ
Day Range
44.48 - 45.51
52 Week Range
41.46 - 58.76
Open
44.63
Avg. Vol
1,948,320
Market Cap
14.56B
Short ratio
4.40
PE ratio
22.52
PEG Ratio
0.00
Earnings Share
2.02

Nucor Corporation (NUE) Historicals

Date Open High Low Vol Cls adjCls
15-07-29 44.63 45.51 44.48 2,981,200 45.44 45.44
15-07-28 44.41 44.83 44.01 3,838,900 44.50 44.50
15-07-27 42.45 44.29 42.25 4,162,400 43.80 43.80
15-07-24 43.45 43.56 42.45 3,352,800 42.64 42.64
15-07-23 42.54 43.97 42.50 3,990,000 43.49 43.49
15-07-22 42.07 42.48 41.46 3,160,700 42.18 42.18
15-07-21 42.15 43.26 42.15 2,940,100 42.58 42.58
15-07-20 42.66 42.70 42.09 1,864,000 42.18 42.18
15-07-17 43.10 43.32 42.50 1,898,200 42.69 42.69
Date Open High Low Vol Cls adjCls
15-07-16 43.94 43.94 43.10 1,591,800 43.26 43.26
15-07-15 44.18 44.18 43.22 1,435,100 43.52 43.52
15-07-14 43.95 44.31 43.69 1,053,900 44.18 44.18
15-07-13 43.77 44.39 43.30 1,590,700 44.15 44.15
15-07-10 43.46 43.80 43.27 1,264,900 43.35 43.35
15-07-09 43.47 43.69 42.96 1,588,500 42.96 42.96
15-07-08 43.78 43.80 42.75 1,894,000 42.80 42.80
15-07-07 43.26 44.25 42.24 3,237,100 44.11 44.11
15-07-06 43.60 44.34 43.31 1,719,600 43.64 43.64
Date Open High Low Vol Cls adjCls
15-07-02 44.49 44.66 43.67 1,949,200 44.25 44.25
15-07-01 44.35 44.89 44.20 2,186,800 44.49 44.49
15-06-30 45.41 45.46 43.91 2,656,000 44.07 44.07
15-06-29 45.91 46.32 44.93 1,993,700 45.01 45.01
15-06-26 46.94 47.39 46.20 2,456,500 46.25 46.25
15-06-25 47.50 48.05 47.26 1,435,000 47.30 46.93
15-06-24 48.03 48.27 47.38 1,445,800 47.43 47.06
15-06-23 47.32 48.19 47.06 1,547,200 48.10 47.72
15-06-22 47.50 48.00 47.02 1,820,100 47.17 46.80
Date Open High Low Vol Cls adjCls
15-06-19 47.60 47.93 47.33 2,100,800 47.50 47.13
15-06-18 47.17 48.06 47.14 2,501,600 47.84 47.46
15-06-17 48.24 48.38 47.50 860,900 48.12 47.74
15-06-16 47.33 48.17 47.20 1,174,100 48.09 47.71
15-06-15 48.12 48.12 47.42 1,420,000 47.50 47.13
15-06-12 48.71 48.79 48.01 1,159,700 48.59 48.21
15-06-11 48.73 49.20 48.59 1,159,300 48.90 48.51
15-06-10 48.87 49.12 48.67 1,252,600 48.90 48.51
15-06-09 48.59 48.83 48.29 1,335,900 48.31 47.93
Date Open High Low Vol Cls adjCls
15-06-08 48.87 49.16 48.40 1,590,900 48.52 48.14
15-06-05 49.08 49.25 48.67 1,155,000 48.92 48.53
15-06-04 49.34 49.80 48.78 1,668,100 49.06 48.67
15-06-03 49.35 50.70 49.27 3,568,000 49.77 49.38
15-06-02 47.75 49.59 47.62 3,087,700 49.41 49.02
15-06-01 47.58 48.00 47.00 1,721,400 47.59 47.21
15-05-29 47.47 47.74 47.29 1,451,600 47.30 46.93
15-05-28 47.48 47.63 47.21 961,000 47.58 47.20
15-05-27 47.15 47.90 47.07 1,337,600 47.81 47.43
Date Open High Low Vol Cls adjCls
15-05-26 47.88 47.95 47.01 1,337,400 47.19 46.82
15-05-22 47.72 48.34 47.20 1,752,100 48.10 47.72
15-05-21 48.14 48.21 47.52 1,355,600 47.77 47.39
15-05-20 47.81 48.28 47.70 1,278,200 48.06 47.68
15-05-19 48.80 48.93 47.74 1,955,800 47.95 47.57
15-05-18 49.10 49.33 48.80 1,177,900 49.05 48.66
15-05-15 49.64 49.78 49.25 1,237,500 49.32 48.93
15-05-14 49.23 49.65 49.05 2,588,300 49.60 49.21
15-05-13 48.52 49.07 48.45 1,448,700 48.76 48.38
Date Open High Low Vol Cls adjCls
15-05-12 48.89 48.96 48.32 1,890,600 48.33 47.95
15-05-11 49.00 49.13 48.65 1,600,600 48.93 48.54
15-05-08 49.31 49.39 48.84 1,719,100 48.90 48.51
15-05-07 48.26 48.73 47.83 1,235,200 48.66 48.28
15-05-06 49.16 49.43 48.41 1,847,800 48.59 48.21
15-05-05 49.39 49.81 48.76 1,763,400 48.90 48.51
15-05-04 49.26 49.44 48.94 2,376,500 49.22 48.83
15-05-01 49.30 49.40 48.43 2,214,400 49.00 48.61
15-04-30 48.90 49.39 48.65 3,100,400 48.86 48.47
Date Open High Low Vol Cls adjCls
15-04-29 48.95 49.56 48.71 2,005,800 49.19 48.80
15-04-28 48.71 49.60 48.68 2,931,900 49.56 49.17
15-04-27 48.45 49.28 48.45 2,607,300 48.60 48.22
15-04-24 48.66 48.99 47.87 2,596,000 48.11 47.73
15-04-23 46.67 48.63 46.24 3,339,200 48.42 48.04
15-04-22 47.01 47.03 46.40 1,894,000 46.82 46.45
15-04-21 47.29 47.77 46.74 1,610,500 46.81 46.44
15-04-20 46.62 47.55 46.62 1,916,200 47.38 47.01
15-04-17 46.98 47.00 46.05 2,603,800 46.41 46.04
Date Open High Low Vol Cls adjCls
15-04-16 48.51 48.51 47.35 2,240,400 47.38 47.01
15-04-15 48.18 48.91 47.97 2,541,500 48.52 48.14
15-04-14 47.62 48.00 47.13 2,117,900 47.81 47.43
15-04-13 48.02 48.11 47.28 1,971,000 47.36 46.99
15-04-10 47.69 48.40 47.55 1,845,500 48.22 47.84
15-04-09 47.32 47.89 46.99 2,173,600 47.79 47.41
15-04-08 47.44 47.81 47.03 2,269,900 47.59 47.21
15-04-07 46.90 47.23 46.65 1,527,900 47.01 46.64
15-04-06 47.30 47.46 46.68 2,335,700 46.74 46.37
Date Open High Low Vol Cls adjCls
15-04-02 46.42 47.36 45.91 2,166,900 47.26 46.89
15-04-01 46.84 46.95 45.59 3,773,100 46.31 45.94
15-03-31 47.18 47.70 46.55 2,508,100 47.53 47.16
15-03-30 46.95 47.58 46.76 1,719,400 47.33 46.96
15-03-27 46.35 46.60 45.89 1,840,600 46.50 46.13
15-03-26 46.99 47.45 46.80 2,408,500 47.11 46.37
15-03-25 47.62 47.62 46.75 2,955,200 46.76 46.02
15-03-24 47.57 47.74 46.96 2,194,600 47.02 46.28
15-03-23 47.30 47.94 47.28 1,944,000 47.64 46.89
Date Open High Low Vol Cls adjCls
15-03-20 45.91 47.44 45.91 7,469,300 47.14 46.40
15-03-19 47.86 48.17 45.45 7,759,300 46.10 45.38
15-03-18 47.01 49.48 46.85 3,547,300 49.27 48.50
15-03-17 47.13 47.57 46.87 1,450,100 47.41 46.66
15-03-16 46.84 47.34 46.30 1,731,600 47.30 46.56
15-03-13 47.17 47.17 46.35 2,147,300 46.79 46.05
15-03-12 46.90 47.21 46.62 1,944,200 47.18 46.44
15-03-11 46.05 46.64 45.94 1,886,500 46.48 45.75
15-03-10 46.59 46.84 45.94 3,252,200 46.17 45.44
Date Open High Low Vol Cls adjCls
15-03-09 46.98 47.26 46.88 2,085,500 47.19 46.45
15-03-06 47.43 47.80 46.98 3,017,100 47.03 46.29
15-03-05 47.39 47.67 46.82 1,989,000 47.64 46.89
15-03-04 46.68 47.59 46.61 2,660,800 47.41 46.66
15-03-03 47.03 47.53 46.82 1,880,600 47.15 46.41
15-03-02 47.09 47.16 46.69 1,680,600 47.13 46.39
15-02-27 47.23 47.57 46.75 2,135,900 47.03 46.29
15-02-26 47.88 48.00 47.12 1,330,700 47.26 46.52
15-02-25 48.64 48.67 47.43 1,732,300 47.71 46.96
Date Open High Low Vol Cls adjCls
15-02-24 48.00 48.79 47.97 1,883,100 48.65 47.89
15-02-23 48.01 48.25 47.65 1,526,100 48.00 47.25
15-02-20 48.09 48.56 47.89 1,308,900 48.48 47.72
15-02-19 47.94 48.41 47.63 1,189,500 48.14 47.38
15-02-18 48.44 48.71 48.13 1,394,600 48.25 47.49
15-02-17 48.92 48.95 48.22 1,427,400 48.68 47.91
15-02-13 48.78 49.17 48.60 1,902,600 48.90 48.13
15-02-12 48.28 48.57 47.96 2,191,300 48.35 47.59
15-02-11 47.60 47.90 47.10 2,294,200 47.71 46.96
Date Open High Low Vol Cls adjCls
15-02-10 47.82 47.92 46.92 1,966,400 47.81 47.06
15-02-09 48.19 48.95 47.96 3,335,700 48.05 47.29
15-02-06 47.14 48.86 47.11 5,715,500 48.27 47.51
15-02-05 45.71 47.74 45.64 3,850,200 47.63 46.88
15-02-04 45.14 45.82 45.14 3,462,600 45.50 44.78
15-02-03 44.61 45.84 44.22 4,619,100 45.73 45.01
15-02-02 43.87 44.36 43.51 3,551,000 44.21 43.52
15-01-30 43.28 44.25 43.18 5,037,700 43.65 42.96
15-01-29 43.90 43.97 42.93 3,108,800 43.73 43.04
Date Open High Low Vol Cls adjCls
15-01-28 45.11 45.23 44.00 3,137,200 44.04 43.35
15-01-27 44.09 45.34 43.06 4,369,600 44.82 44.12
15-01-26 43.78 44.70 43.56 2,584,100 44.33 43.63
15-01-23 45.21 45.22 43.79 2,612,800 43.80 43.11
15-01-22 44.27 45.00 43.88 2,495,700 44.85 44.14
15-01-21 43.91 44.42 43.78 2,637,300 44.01 43.32
15-01-20 44.28 44.56 43.75 2,443,300 44.09 43.40
15-01-16 44.28 44.56 43.81 2,555,700 44.42 43.72
15-01-15 44.84 45.22 44.14 2,190,200 44.21 43.52
Date Open High Low Vol Cls adjCls
15-01-14 44.95 44.95 43.62 3,226,000 44.41 43.71
15-01-13 45.88 46.48 45.26 2,126,700 45.66 44.94
15-01-12 47.50 47.50 45.67 3,323,500 46.00 45.28
15-01-09 48.03 48.11 47.32 1,518,400 47.78 47.03
15-01-08 47.10 48.12 46.72 2,660,400 48.03 47.27
15-01-07 46.93 47.26 46.70 1,906,100 46.89 46.15
15-01-06 47.20 47.25 45.82 3,926,900 46.46 45.73
15-01-05 48.51 48.55 46.97 2,794,900 47.14 46.40
15-01-02 49.23 49.43 48.50 1,359,600 49.01 48.24
Date Open High Low Vol Cls adjCls
14-12-31 49.40 49.81 49.02 1,141,300 49.05 48.28
14-12-30 49.15 49.83 49.15 1,326,700 49.51 48.73
14-12-29 48.85 49.49 48.72 1,245,700 49.22 48.45
14-12-26 49.75 49.75 49.00 1,095,900 49.07 47.93
14-12-24 49.82 49.88 49.25 687,300 49.33 48.19
14-12-23 49.40 50.12 49.15 1,602,600 49.55 48.40
14-12-22 49.40 49.81 48.90 2,866,100 48.94 47.81
14-12-19 49.56 50.00 48.86 3,866,400 49.40 48.25
14-12-18 50.23 50.34 49.00 3,746,300 49.38 48.24
Date Open High Low Vol Cls adjCls
14-12-17 49.11 49.62 48.27 3,569,300 49.49 48.34
14-12-16 50.13 51.23 48.59 4,588,200 48.79 47.66
14-12-15 52.02 52.28 51.11 2,052,500 51.15 49.96
14-12-12 52.57 52.78 51.86 1,564,100 51.88 50.68
14-12-11 53.25 53.79 52.86 1,421,700 52.97 51.74
14-12-10 54.17 54.25 53.03 1,609,900 53.26 52.03
14-12-09 53.52 54.75 53.45 1,283,000 54.62 53.35
14-12-08 54.24 54.67 53.88 1,441,100 54.02 52.77
14-12-05 55.02 55.16 54.29 1,944,300 54.45 53.19
Date Open High Low Vol Cls adjCls
14-12-04 55.00 55.29 54.67 1,452,000 55.13 53.85
14-12-03 53.39 55.02 53.37 1,828,000 54.97 53.70
14-12-02 53.41 53.79 53.00 1,437,500 53.14 51.91
14-12-01 53.68 53.68 52.90 1,545,000 53.28 52.04
14-11-28 54.34 54.50 53.32 934,300 53.63 52.39
14-11-26 54.78 54.86 54.18 1,245,100 54.23 52.97
14-11-25 54.11 54.89 54.02 1,312,600 54.65 53.38
14-11-24 54.52 54.84 53.89 1,871,100 53.91 52.66
14-11-21 55.14 55.31 53.96 2,522,300 54.40 53.14
Date Open High Low Vol Cls adjCls
14-11-20 53.17 54.36 53.05 1,213,200 54.23 52.97
14-11-19 54.11 54.20 53.16 1,733,400 53.69 52.45
14-11-18 53.95 54.47 53.95 1,127,300 54.36 53.10
14-11-17 53.85 54.38 53.58 1,416,000 54.14 52.88
14-11-14 53.28 54.01 53.09 1,584,400 53.91 52.66
14-11-13 53.35 53.90 53.09 1,466,000 53.36 52.12
14-11-12 53.05 53.68 52.95 1,572,200 53.27 52.04
14-11-11 53.26 53.50 53.06 1,358,600 53.33 52.09
14-11-10 54.17 54.63 53.40 1,964,000 53.46 52.22
Date Open High Low Vol Cls adjCls
14-11-07 53.55 54.42 53.55 1,518,100 54.18 52.92
14-11-06 53.13 53.64 52.86 1,355,500 53.48 52.24
14-11-05 53.06 53.29 52.41 1,219,400 53.06 51.83
14-11-04 53.15 53.30 52.00 1,958,700 52.87 51.64
14-11-03 53.85 54.00 52.87 1,976,200 53.35 52.11
14-10-31 53.54 54.09 52.65 3,121,700 54.06 52.81
14-10-30 52.60 53.61 52.35 2,543,500 53.07 51.84
14-10-29 54.01 54.18 52.20 5,090,900 52.74 51.52
14-10-28 52.59 53.53 52.29 2,009,700 53.42 52.18
Date Open High Low Vol Cls adjCls
14-10-27 52.31 52.68 51.85 3,017,600 52.20 50.99
14-10-24 51.88 52.86 51.42 3,322,500 52.79 51.57
14-10-23 51.87 51.87 50.25 3,557,900 51.12 49.93
14-10-22 51.80 52.58 51.55 2,906,700 51.71 50.51
14-10-21 51.08 51.97 50.92 2,650,500 51.69 50.49
14-10-20 49.78 50.58 49.69 1,275,300 50.48 49.31
14-10-17 49.97 50.69 49.67 2,673,300 49.91 48.75
14-10-16 47.91 50.02 47.91 2,140,600 49.55 48.40
14-10-15 48.22 49.32 47.27 3,135,800 49.07 47.93
Date Open High Low Vol Cls adjCls
14-10-14 48.72 49.73 48.45 2,461,200 49.01 47.87
14-10-13 49.07 49.74 48.16 3,237,700 48.22 47.10
14-10-10 49.39 49.97 48.69 2,606,000 48.71 47.58
14-10-09 51.31 51.31 49.57 2,197,400 49.63 48.48
14-10-08 50.56 51.40 49.80 2,863,600 51.35 50.16
14-10-07 51.15 51.68 50.52 2,618,400 50.53 49.36
14-10-06 52.31 52.48 51.20 2,617,100 51.45 50.26
14-10-03 52.34 52.86 51.82 2,003,500 51.98 50.78
14-10-02 52.85 52.96 51.54 2,382,700 52.38 51.17
Date Open High Low Vol Cls adjCls
14-10-01 54.28 54.29 52.57 2,356,600 52.83 51.61
14-09-30 54.55 54.91 53.84 1,782,400 54.28 53.02
14-09-29 54.79 55.03 54.47 1,677,700 54.56 53.30
14-09-26 55.25 55.29 54.63 1,619,300 55.23 53.95
14-09-25 55.94 56.00 54.82 2,629,400 55.25 53.61
14-09-24 56.87 56.89 55.81 3,379,500 56.17 54.50
14-09-23 56.96 57.24 56.60 1,620,600 56.70 55.01
14-09-22 57.24 57.56 56.70 2,311,000 56.96 55.27
14-09-19 58.29 58.31 57.50 2,781,700 57.64 55.93
Date Open High Low Vol Cls adjCls
14-09-18 58.30 58.34 57.54 2,814,300 58.09 56.36
14-09-17 57.90 58.76 57.25 6,157,000 57.81 56.09
14-09-16 55.07 55.88 54.92 1,821,800 55.62 53.97
14-09-15 55.75 56.58 55.25 2,552,000 55.35 53.70
14-09-12 55.01 55.17 54.72 1,659,100 54.96 53.33
14-09-11 54.68 55.17 54.64 979,400 55.17 53.53
14-09-10 55.19 55.24 54.57 1,164,900 54.85 53.22
14-09-09 55.38 55.60 54.99 1,303,600 55.20 53.56
14-09-08 56.00 56.05 55.14 1,598,700 55.43 53.78
Date Open High Low Vol Cls adjCls
14-09-05 55.69 56.07 55.48 1,240,300 56.04 54.37
14-09-04 55.00 56.09 54.97 2,393,700 55.79 54.13
14-09-03 54.51 55.26 54.51 1,811,700 55.02 53.38
14-09-02 54.32 54.45 53.91 1,482,900 53.92 52.32
14-08-29 54.15 54.38 53.91 849,000 54.32 52.71
14-08-28 53.84 54.01 53.54 841,700 53.96 52.36
14-08-27 54.36 54.60 54.04 904,700 54.31 52.70
14-08-26 54.17 54.60 54.11 1,066,500 54.36 52.74
14-08-25 54.06 54.30 53.81 940,400 54.03 52.42
Date Open High Low Vol Cls adjCls
14-08-22 53.59 53.92 53.47 1,174,300 53.75 52.15
14-08-21 53.95 54.02 53.59 1,205,200 53.75 52.15
14-08-20 53.90 54.39 53.75 1,181,300 54.07 52.46
14-08-19 53.81 54.28 53.63 2,076,500 54.00 52.39
14-08-18 52.34 53.66 52.31 2,672,500 53.65 52.06
14-08-15 52.53 52.65 51.94 1,395,700 52.00 50.45
14-08-14 52.62 52.67 51.99 1,731,000 52.19 50.64
14-08-13 51.21 52.52 51.17 2,239,400 52.49 50.93
14-08-12 50.95 51.13 50.67 926,600 51.04 49.52
Date Open High Low Vol Cls adjCls
14-08-11 51.30 51.49 50.94 1,180,800 50.97 49.45
14-08-08 50.07 51.09 50.01 956,300 51.07 49.55
14-08-07 50.74 50.87 49.88 1,242,800 50.09 48.60
14-08-06 49.79 50.83 49.79 1,397,800 50.63 49.13
14-08-05 49.91 50.57 49.70 1,143,000 49.97 48.48
14-08-04 50.04 50.27 49.55 1,202,600 50.19 48.70
14-08-01 49.89 50.69 49.52 1,517,900 49.81 48.33
14-07-31 50.80 51.26 50.15 1,650,100 50.22 48.73
14-07-30 51.66 51.81 51.14 1,870,200 51.24 49.72
Date Open High Low Vol Cls adjCls
14-07-29 51.41 51.61 51.00 1,128,300 51.02 49.50
14-07-28 51.22 51.61 50.96 1,208,400 51.24 49.72
14-07-25 51.10 51.35 50.85 1,341,800 51.33 49.80
14-07-24 51.83 52.94 50.91 1,858,200 51.11 49.59
14-07-23 50.73 51.05 50.41 2,708,800 51.00 49.48
14-07-22 50.65 50.88 50.56 1,329,400 50.69 49.18
14-07-21 50.19 50.64 49.92 1,536,000 50.45 48.95
14-07-18 49.92 50.49 49.86 1,975,000 50.27 48.78
14-07-17 50.09 50.45 49.71 1,516,300 49.80 48.32
Date Open High Low Vol Cls adjCls
14-07-16 49.99 50.66 49.96 2,014,100 50.50 49.00
14-07-15 49.39 49.73 49.18 1,679,600 49.60 48.13
14-07-14 49.70 49.75 49.03 1,519,800 49.23 47.77
14-07-11 49.26 49.72 49.19 1,809,400 49.42 47.95
14-07-10 49.85 50.10 49.58 1,317,500 49.68 48.20
14-07-09 49.93 50.47 49.89 1,932,200 50.20 48.71
14-07-08 49.91 50.00 49.32 1,367,800 49.84 48.36
14-07-07 50.14 50.24 49.58 2,319,900 49.68 48.20
14-07-03 49.74 50.75 49.72 1,748,000 50.53 49.03
Date Open High Low Vol Cls adjCls
14-07-02 49.23 49.73 49.20 1,382,600 49.66 48.18
14-07-01 49.43 49.69 49.14 1,461,300 49.15 47.69
14-06-30 49.00 49.34 48.72 1,875,800 49.25 47.79
14-06-27 49.64 49.83 48.98 2,503,500 49.09 47.63
14-06-26 50.03 50.22 49.65 1,574,600 49.85 48.37
14-06-25 49.89 50.38 49.72 1,774,500 50.31 48.46
14-06-24 50.15 50.37 49.81 2,177,700 49.89 48.05
14-06-23 50.42 50.43 49.59 2,708,600 50.16 48.31
14-06-20 50.47 51.15 50.16 3,455,000 50.52 48.66
Date Open High Low Vol Cls adjCls
14-06-19 51.93 52.22 51.55 1,105,100 51.68 49.78
14-06-18 51.45 51.99 51.24 1,509,800 51.96 50.04
14-06-17 50.30 51.41 50.07 1,460,900 51.18 49.29
14-06-16 50.85 51.06 50.29 1,282,800 50.39 48.53
14-06-13 50.40 50.95 50.29 1,301,600 50.84 48.97
14-06-12 50.65 50.68 50.12 1,124,000 50.30 48.45
14-06-11 50.60 50.88 50.42 1,133,000 50.79 48.92
14-06-10 50.70 50.94 50.47 925,700 50.69 48.82
14-06-09 51.24 51.42 50.62 1,585,000 50.79 48.92
Date Open High Low Vol Cls adjCls
14-06-06 51.02 51.48 50.70 1,554,600 51.23 49.34
14-06-05 50.41 51.25 50.20 1,443,600 50.97 49.09
14-06-04 50.18 50.75 50.10 1,877,200 50.20 48.35
14-06-03 50.13 50.39 49.85 1,491,700 50.38 48.52
14-06-02 50.74 50.76 50.21 1,558,600 50.39 48.53
14-05-30 51.26 51.35 50.44 1,892,200 50.63 48.76
14-05-29 51.37 51.77 50.99 1,189,100 51.70 49.79
14-05-28 51.93 52.10 51.22 1,008,400 51.27 49.38
14-05-27 51.56 52.03 51.43 852,000 51.91 50.00
Date Open High Low Vol Cls adjCls
14-05-23 51.06 51.52 50.86 999,600 51.47 49.57
14-05-22 51.50 51.57 50.86 1,782,200 50.94 49.06
14-05-21 51.50 51.81 50.93 1,952,600 51.36 49.47
14-05-20 52.08 52.38 51.08 1,309,800 51.30 49.41
14-05-19 52.04 52.48 52.02 1,167,400 52.43 50.50
14-05-16 52.09 52.37 51.51 1,165,600 52.14 50.22
14-05-15 52.90 52.93 51.70 1,152,200 52.17 50.25
14-05-14 52.78 53.37 52.68 1,379,400 52.95 51.00
14-05-13 53.11 53.22 52.51 1,226,400 52.62 50.68
Date Open High Low Vol Cls adjCls
14-05-12 52.14 53.19 52.10 1,430,900 53.16 51.20
14-05-09 51.88 52.03 51.41 1,044,600 51.66 49.76
14-05-08 52.39 52.89 51.81 1,025,600 52.03 50.11
14-05-07 51.50 52.50 51.50 1,606,600 52.46 50.53
14-05-06 51.77 51.90 51.36 757,100 51.40 49.51
14-05-05 52.14 52.22 51.40 1,210,800 51.72 49.81
14-05-02 52.00 52.83 51.87 1,304,900 52.35 50.42
14-05-01 51.65 52.16 51.39 1,181,500 51.89 49.98
14-04-30 51.47 51.84 51.36 1,321,800 51.75 49.84
Date Open High Low Vol Cls adjCls
14-04-29 51.03 51.70 50.80 1,906,700 51.66 49.76
14-04-28 51.10 51.14 50.26 1,722,300 50.73 48.86
14-04-25 51.10 51.80 50.83 1,921,900 51.11 49.23
14-04-24 52.54 52.54 51.11 2,630,300 51.49 49.59
14-04-23 52.18 52.66 51.85 2,335,800 52.54 50.60
14-04-22 52.54 52.54 51.84 1,829,600 52.24 50.31
14-04-21 52.10 52.46 51.82 1,703,600 52.05 50.13
14-04-17 51.95 52.58 51.79 3,070,000 52.14 50.22
14-04-16 51.99 52.21 51.33 1,987,800 52.21 50.29
Date Open High Low Vol Cls adjCls
14-04-15 51.69 51.71 50.58 1,700,900 51.68 49.78
14-04-14 51.24 52.10 51.13 2,035,000 51.83 49.92
14-04-11 50.80 51.13 50.35 2,165,600 50.69 48.82
14-04-10 52.48 52.48 51.09 2,116,000 51.20 49.31
14-04-09 51.81 52.73 51.79 1,836,800 52.51 50.57
14-04-08 51.07 51.91 50.92 2,282,300 51.57 49.67
14-04-07 51.09 51.45 50.46 1,485,300 50.86 48.99
14-04-04 51.89 52.18 50.86 1,750,100 51.10 49.22
14-04-03 51.20 51.98 51.08 1,480,200 51.55 49.65
Date Open High Low Vol Cls adjCls
14-04-02 50.61 51.23 50.56 1,378,500 51.12 49.24
14-04-01 50.80 50.97 50.43 1,584,300 50.63 48.76
14-03-31 50.37 50.78 50.23 1,459,600 50.54 48.68
14-03-28 50.42 50.51 49.83 1,452,200 50.06 48.21
14-03-27 50.33 50.52 49.96 1,409,500 50.19 48.34
14-03-26 51.72 51.98 50.71 1,976,200 50.71 48.48
14-03-25 51.24 51.71 51.12 1,835,900 51.32 49.07
14-03-24 51.29 51.42 50.41 2,028,900 50.91 48.68
14-03-21 50.13 51.72 49.94 5,484,500 51.23 48.98
Date Open High Low Vol Cls adjCls
14-03-20 49.28 49.80 49.09 1,380,600 49.78 47.60
14-03-19 49.86 49.86 49.29 1,882,000 49.57 47.39
14-03-18 49.31 50.00 49.04 2,469,300 49.89 47.70
14-03-17 48.79 49.89 48.79 2,087,000 49.47 47.30
14-03-14 48.12 48.52 47.88 3,050,900 48.50 46.37
14-03-13 49.08 49.43 48.24 2,471,700 48.65 46.51
14-03-12 49.24 49.66 48.92 1,938,500 48.95 46.80
14-03-11 49.89 49.91 49.31 1,648,800 49.37 47.20
14-03-10 49.87 50.06 49.37 1,833,300 49.58 47.40
Date Open High Low Vol Cls adjCls
14-03-07 50.72 50.77 49.93 2,197,000 50.15 47.95
14-03-06 50.97 51.44 50.49 2,488,000 50.59 48.37
14-03-05 50.49 50.88 50.27 1,187,400 50.78 48.55
14-03-04 50.05 50.69 50.00 1,552,400 50.59 48.37
14-03-03 49.89 50.22 49.29 1,813,900 49.56 47.38
14-02-28 50.31 50.60 49.85 1,181,000 50.24 48.04
14-02-27 49.64 50.44 49.64 1,184,300 50.36 48.15
14-02-26 49.36 49.85 49.21 1,250,400 49.56 47.38
14-02-25 49.54 49.67 48.66 2,132,900 49.24 47.08
Date Open High Low Vol Cls adjCls
14-02-24 50.52 50.52 49.69 1,852,800 49.70 47.52
14-02-21 51.18 51.23 50.38 1,933,200 50.42 48.21
14-02-20 50.64 51.15 50.46 1,425,800 51.09 48.85
14-02-19 51.05 51.49 50.63 2,038,100 50.67 48.45
14-02-18 51.30 51.55 51.04 1,828,300 51.33 49.08
14-02-14 50.54 51.40 50.45 1,592,600 51.33 49.08
14-02-13 49.76 50.58 49.73 1,619,400 50.55 48.33
14-02-12 49.12 50.50 49.12 3,051,600 50.23 48.03
14-02-11 48.29 49.07 48.18 4,272,200 48.90 46.75
Date Open High Low Vol Cls adjCls
14-02-10 48.46 48.50 48.03 1,848,100 48.21 46.09
14-02-07 48.59 48.77 47.83 2,212,200 48.45 46.32
14-02-06 47.21 48.42 47.16 3,527,700 48.32 46.20
14-02-05 46.83 47.32 46.65 2,135,100 47.19 45.12
14-02-04 46.95 47.07 46.39 2,315,100 46.78 44.73
14-02-03 48.25 48.46 46.55 2,358,200 46.62 44.57
14-01-31 48.18 48.84 47.77 1,873,300 48.35 46.23
14-01-30 48.67 48.80 47.84 1,976,600 48.59 46.46
14-01-29 48.36 48.86 47.82 3,126,400 48.43 46.30
Date Open High Low Vol Cls adjCls
14-01-28 49.00 50.96 48.25 3,535,900 48.99 46.84
14-01-27 48.78 49.08 48.03 2,667,100 48.42 46.30
14-01-24 49.79 49.81 48.62 3,209,600 48.76 46.62
14-01-23 50.54 50.61 49.93 1,848,000 50.16 47.96
14-01-22 50.90 51.08 50.39 2,034,300 50.70 48.47
14-01-21 51.57 51.58 50.42 2,351,700 50.75 48.52
14-01-17 51.92 52.10 51.30 3,290,300 51.38 49.13
14-01-16 51.63 51.95 51.49 1,501,500 51.82 49.55
14-01-15 51.53 51.88 51.29 1,576,800 51.54 49.28
Date Open High Low Vol Cls adjCls
14-01-14 51.46 51.72 50.82 2,686,400 51.57 49.31
14-01-13 52.78 53.05 51.43 2,298,700 51.54 49.28
14-01-10 52.88 52.99 52.38 1,410,700 52.95 50.63
14-01-09 53.32 53.36 52.52 1,684,200 52.74 50.43
14-01-08 52.77 53.40 52.44 2,121,300 53.07 50.74
14-01-07 52.62 53.12 52.59 1,725,500 52.79 50.47
14-01-06 52.92 53.00 52.20 1,459,600 52.53 50.22
14-01-03 52.75 52.94 52.51 849,000 52.78 50.46
14-01-02 53.29 53.38 52.51 1,604,200 52.73 50.42
Date Open High Low Vol Cls adjCls
13-12-31 53.49 53.81 53.19 1,210,900 53.38 51.04
13-12-30 53.88 54.17 53.41 1,167,200 53.49 51.14
13-12-27 53.55 54.13 53.41 1,850,700 54.00 51.63
13-12-26 53.42 53.82 53.34 1,089,500 53.65 50.94
13-12-24 52.59 53.49 52.43 856,700 53.32 50.63
13-12-23 52.32 52.59 52.04 1,394,500 52.42 49.77
13-12-20 52.56 52.75 51.95 2,018,500 51.99 49.37
13-12-19 51.61 52.67 51.50 1,617,300 52.39 49.75
13-12-18 51.71 51.76 50.39 1,961,000 51.64 49.03
Date Open High Low Vol Cls adjCls
13-12-17 51.95 52.05 50.94 1,979,700 51.51 48.91
13-12-16 51.70 52.23 51.50 1,827,100 52.05 49.42
13-12-13 51.28 51.72 51.26 1,094,800 51.59 48.99
13-12-12 51.28 51.50 51.01 1,077,500 51.22 48.63
13-12-11 52.87 52.87 51.38 1,767,600 51.45 48.85
13-12-10 52.59 52.99 52.32 1,591,300 52.87 50.20
13-12-09 52.19 52.66 52.19 1,068,400 52.51 49.86
13-12-06 52.31 52.60 51.91 1,288,700 52.21 49.57
13-12-05 51.47 52.05 51.34 1,860,300 51.86 49.24
Date Open High Low Vol Cls adjCls
13-12-04 50.57 51.99 50.47 2,124,600 51.47 48.87
13-12-03 50.67 51.31 50.33 1,715,600 50.55 48.00
13-12-02 51.15 51.15 50.55 1,307,900 50.61 48.06
13-11-29 51.26 51.42 50.42 1,012,400 51.06 48.48
13-11-27 51.56 51.78 50.92 1,273,700 50.97 48.40
13-11-26 51.53 51.65 51.17 1,494,300 51.38 48.79
13-11-25 51.96 51.97 51.47 1,113,700 51.66 49.05
13-11-22 52.39 52.56 51.48 1,652,800 51.97 49.35
13-11-21 52.94 53.10 52.52 994,400 53.05 50.37
Date Open High Low Vol Cls adjCls
13-11-20 53.31 53.61 52.53 1,235,500 52.70 50.04
13-11-19 52.97 53.64 52.88 1,236,300 53.21 50.52
13-11-18 53.19 53.52 52.73 1,231,900 53.01 50.33
13-11-15 53.22 53.81 53.07 1,268,100 53.61 50.90
13-11-14 52.60 53.33 52.08 2,436,500 53.10 50.42
13-11-13 52.82 52.96 52.03 4,295,900 52.39 49.75
13-11-12 54.31 54.31 53.33 1,177,700 53.78 51.07
13-11-11 54.63 54.63 54.22 1,013,500 54.47 51.72
13-11-08 53.51 54.73 53.32 1,543,800 54.62 51.86
Date Open High Low Vol Cls adjCls
13-11-07 54.26 54.30 53.41 1,731,700 53.51 50.81
13-11-06 53.71 54.18 53.56 1,553,900 54.09 51.36
13-11-05 53.01 53.74 52.56 1,743,100 53.52 50.82
13-11-04 53.04 53.59 53.04 1,869,400 53.30 50.61
13-11-01 51.89 53.19 51.80 2,349,900 52.75 50.09
13-10-31 51.30 52.27 51.16 1,818,700 51.77 49.16
13-10-30 51.49 51.65 51.06 1,257,800 51.38 48.79
13-10-29 51.29 51.60 51.03 1,566,900 51.55 48.95
13-10-28 51.25 51.51 50.93 919,900 51.13 48.55
Date Open High Low Vol Cls adjCls
13-10-25 51.35 51.44 51.10 1,352,400 51.40 48.81
13-10-24 51.44 51.80 51.26 1,206,200 51.35 48.76
13-10-23 51.01 51.38 50.42 1,177,800 51.18 48.60
13-10-22 50.90 51.63 50.83 1,632,000 51.42 48.82
13-10-21 51.19 51.49 50.38 1,831,200 50.73 48.17
13-10-18 50.99 51.25 50.50 2,703,400 51.09 48.51
13-10-17 49.97 50.94 49.30 2,564,900 50.79 48.23
13-10-16 50.06 50.33 49.50 1,904,200 49.82 47.31
13-10-15 49.24 50.29 49.24 2,339,200 49.48 46.98
Date Open High Low Vol Cls adjCls
13-10-14 48.59 49.48 48.58 1,302,600 49.28 46.79
13-10-11 48.35 49.09 48.30 1,259,000 48.93 46.46
13-10-10 47.95 48.41 47.91 1,976,800 48.38 45.94
13-10-09 48.20 48.20 47.37 1,678,600 47.58 45.18
13-10-08 48.57 48.75 47.88 1,334,200 48.02 45.60
13-10-07 48.29 48.83 48.00 1,151,100 48.54 46.09
13-10-04 48.44 48.88 48.20 1,360,900 48.78 46.32
13-10-03 48.83 49.11 48.18 1,947,400 48.44 45.99
13-10-02 48.66 49.09 48.59 2,198,500 48.83 46.37
Date Open High Low Vol Cls adjCls
13-10-01 48.89 49.61 48.74 1,399,900 48.96 46.49
13-09-30 48.26 49.41 48.09 1,755,900 49.02 46.55
13-09-27 48.97 49.02 48.36 1,399,000 48.80 46.34
13-09-26 49.54 49.81 48.84 1,721,800 49.32 46.83
13-09-25 50.07 50.09 49.48 1,735,400 49.48 46.98
13-09-24 49.91 50.47 49.80 2,684,800 50.30 47.41
13-09-23 50.21 50.53 49.87 3,727,300 49.88 47.02
13-09-20 50.19 50.54 50.12 2,995,000 50.37 47.48
13-09-19 50.99 51.25 50.20 2,707,200 50.20 47.32
Date Open High Low Vol Cls adjCls
13-09-18 49.49 51.07 49.23 3,559,400 50.87 47.95
13-09-17 49.16 50.13 49.12 2,738,500 49.47 46.63
13-09-16 49.01 49.17 48.83 3,050,000 49.09 46.27
13-09-13 48.32 48.46 48.04 1,443,000 48.30 45.53
13-09-12 48.40 48.48 48.13 1,688,700 48.35 45.57
13-09-11 47.91 48.76 47.73 1,876,900 48.68 45.88
13-09-10 47.94 48.51 47.73 1,410,300 47.97 45.22
13-09-09 46.84 47.78 46.81 1,588,300 47.68 44.94
13-09-06 46.77 46.95 46.06 1,761,600 46.61 43.93
Date Open High Low Vol Cls adjCls
13-09-05 46.34 46.84 46.32 1,430,300 46.60 43.92
13-09-04 45.59 46.37 45.50 1,088,200 46.35 43.69
13-09-03 46.01 46.41 45.49 1,614,700 45.68 43.06
13-08-30 45.79 45.99 45.32 1,748,900 45.49 42.88
13-08-29 45.46 46.12 45.34 1,314,500 45.72 43.09
13-08-28 45.51 45.87 45.32 1,555,800 45.66 43.04
13-08-27 45.72 45.88 45.39 2,222,300 45.53 42.92
13-08-26 46.43 46.73 46.20 1,239,500 46.25 43.59
13-08-23 46.56 46.70 46.14 1,378,100 46.32 43.66
Date Open High Low Vol Cls adjCls
13-08-22 45.95 46.87 45.88 1,201,100 46.46 43.79
13-08-21 46.31 46.37 45.56 1,197,200 45.73 43.10
13-08-20 46.03 46.80 45.83 1,649,100 46.48 43.81
13-08-19 46.84 46.90 46.04 1,609,900 46.17 43.52
13-08-16 47.06 47.35 46.73 1,704,000 46.92 44.23
13-08-15 47.24 47.41 46.83 1,782,500 47.23 44.52
13-08-14 48.14 48.53 47.72 1,888,600 47.72 44.98
13-08-13 48.85 48.98 47.90 2,125,400 48.14 45.38
13-08-12 49.14 49.69 48.42 3,265,100 48.64 45.85
Date Open High Low Vol Cls adjCls
13-08-09 47.50 49.66 47.48 4,299,700 49.22 46.39
13-08-08 46.71 47.70 46.69 2,180,900 47.32 44.60
13-08-07 46.38 46.73 46.06 1,439,500 46.25 43.59
13-08-06 46.63 46.78 46.37 1,641,500 46.50 43.83
13-08-05 47.15 47.15 46.61 1,176,800 46.69 44.01
13-08-02 47.03 47.21 46.60 1,572,700 47.19 44.48
13-08-01 47.17 47.42 46.91 1,056,100 47.14 44.43
13-07-31 46.82 47.34 46.73 1,980,100 46.78 44.09
13-07-30 46.81 47.05 46.30 1,321,300 46.79 44.10
Date Open High Low Vol Cls adjCls
13-07-29 46.87 47.08 46.38 1,645,300 46.81 44.12
13-07-26 46.31 46.93 46.19 1,551,600 46.91 44.22
13-07-25 45.76 46.65 45.62 2,018,500 46.60 43.92
13-07-24 46.27 46.27 45.43 2,414,800 45.84 43.21
13-07-23 46.39 46.66 46.15 1,697,700 46.50 43.83
13-07-22 45.77 46.28 45.77 1,388,800 46.07 43.42
13-07-19 45.77 45.87 44.84 3,217,100 45.64 43.02
13-07-18 45.29 46.22 45.15 2,243,800 45.65 43.03
13-07-17 45.04 45.43 44.91 1,406,200 45.29 42.69
Date Open High Low Vol Cls adjCls
13-07-16 45.42 45.50 44.37 1,350,900 44.76 42.19
13-07-15 44.72 45.48 44.67 1,112,400 45.28 42.68
13-07-12 45.48 45.60 44.60 1,930,100 44.88 42.30
13-07-11 45.00 45.99 44.87 2,832,100 45.62 43.00
13-07-10 44.82 44.97 43.77 2,165,900 44.16 41.62
13-07-09 44.30 45.03 44.30 1,844,100 44.79 42.22
13-07-08 44.12 44.35 43.70 1,337,300 43.88 41.36
13-07-05 43.91 44.05 43.11 963,200 43.85 41.33
13-07-03 43.38 43.80 43.23 877,600 43.55 41.05
Date Open High Low Vol Cls adjCls
13-07-02 43.70 44.03 43.21 1,634,100 43.80 41.28
13-07-01 43.68 44.18 43.56 1,430,700 43.84 41.32
13-06-28 44.08 44.17 43.29 2,244,700 43.32 40.83
13-06-27 43.95 44.59 43.95 1,353,300 44.08 41.55
13-06-26 43.88 43.88 42.98 1,656,800 43.66 41.15
13-06-25 43.60 43.89 43.03 1,744,500 43.68 40.83
13-06-24 43.50 43.52 42.22 2,347,800 43.13 40.31
13-06-21 44.43 44.70 43.77 2,763,300 44.00 41.12
13-06-20 44.23 45.25 43.78 3,213,600 44.00 41.12
Date Open High Low Vol Cls adjCls
13-06-19 44.75 45.31 44.62 1,684,700 44.85 41.92
13-06-18 44.91 45.19 44.61 2,371,200 44.87 41.94
13-06-17 45.00 45.35 44.70 2,087,100 44.98 42.04
13-06-14 45.30 45.42 44.33 2,172,200 44.70 41.78
13-06-13 43.56 45.45 43.56 3,576,300 45.24 42.28
13-06-12 43.90 44.20 43.49 2,497,500 43.92 41.05
13-06-11 43.69 44.05 43.46 1,987,600 43.63 40.78
13-06-10 44.42 44.71 44.13 1,741,100 44.37 41.47
13-06-07 44.61 44.95 43.99 1,534,400 44.49 41.58
Date Open High Low Vol Cls adjCls
13-06-06 44.37 44.59 44.00 1,551,500 44.48 41.57
13-06-05 44.88 45.20 44.31 1,307,600 44.34 41.44
13-06-04 44.97 45.52 44.63 1,700,400 45.16 42.21
13-06-03 44.65 45.11 44.29 1,774,900 44.96 42.02
13-05-31 45.42 45.79 44.51 2,471,800 44.51 41.60
13-05-30 45.81 46.06 45.56 1,228,500 45.64 42.66
13-05-29 45.72 46.07 45.46 1,841,900 45.73 42.74
13-05-28 45.71 46.34 45.53 2,190,100 46.15 43.13
13-05-24 45.34 45.70 45.06 1,160,800 45.22 42.27
Date Open High Low Vol Cls adjCls
13-05-23 45.42 45.89 45.22 1,841,500 45.70 42.71
13-05-22 47.20 47.40 45.45 3,562,000 46.10 43.09
13-05-21 46.20 47.40 46.19 2,564,200 47.10 44.02
13-05-20 45.67 46.38 45.48 1,716,600 46.15 43.13
13-05-17 45.27 45.93 45.20 1,379,600 45.77 42.78
13-05-16 45.06 46.01 44.85 2,192,500 44.99 42.05
13-05-15 44.96 45.40 44.53 1,460,000 45.23 42.27
13-05-14 44.77 45.60 44.64 1,320,500 45.34 42.38
13-05-13 45.20 45.27 44.72 984,200 44.89 41.96
Date Open High Low Vol Cls adjCls
13-05-10 45.47 45.74 44.93 1,854,500 45.35 42.39
13-05-09 45.82 45.96 45.29 1,549,500 45.45 42.48
13-05-08 45.18 46.33 44.97 1,852,100 45.87 42.87
13-05-07 44.78 45.12 44.60 1,310,400 45.06 42.12
13-05-06 44.99 45.00 44.46 1,462,600 44.65 41.73
13-05-03 43.95 45.11 43.94 2,389,500 44.92 41.98
13-05-02 43.05 43.65 42.65 1,481,500 43.40 40.56
13-05-01 43.46 43.46 42.67 1,536,900 42.93 40.12
13-04-30 42.88 43.64 42.43 2,057,100 43.62 40.77
Date Open High Low Vol Cls adjCls
13-04-29 42.93 43.29 42.76 1,817,200 43.14 40.32
13-04-26 43.32 43.45 42.68 1,964,900 42.79 39.99
13-04-25 43.85 44.23 43.23 3,034,300 43.44 40.60
13-04-24 42.48 43.83 42.41 3,446,700 43.68 40.83
13-04-23 42.44 42.65 42.00 2,398,700 42.30 39.54
13-04-22 42.47 42.54 41.60 2,455,700 42.33 39.56
13-04-19 42.54 42.92 41.32 4,157,700 42.38 39.61
13-04-18 42.79 42.93 41.61 3,589,200 42.23 39.47
13-04-17 42.88 43.01 41.99 3,082,500 42.53 39.75
Date Open High Low Vol Cls adjCls
13-04-16 43.27 43.43 42.96 1,980,400 43.39 40.55
13-04-15 43.84 43.87 42.69 3,752,200 42.79 39.99
13-04-12 44.87 45.12 43.93 1,999,100 44.31 41.41
13-04-11 44.95 45.41 44.62 3,074,300 44.99 42.05
13-04-10 44.64 45.07 44.26 2,622,400 44.98 42.04
13-04-09 44.00 44.80 43.98 2,390,400 44.44 41.54
13-04-08 43.72 43.95 43.26 1,965,200 43.94 41.07
13-04-05 42.89 43.90 42.50 2,504,100 43.76 40.90
13-04-04 43.21 44.12 43.00 2,767,300 43.50 40.66
Date Open High Low Vol Cls adjCls
13-04-03 43.60 44.22 42.65 3,774,300 43.07 40.26
13-04-02 45.27 45.75 43.46 3,661,000 43.65 40.80
13-04-01 46.16 46.24 44.90 3,244,400 45.14 42.19
13-03-28 45.93 46.44 45.56 2,570,300 46.15 43.13
13-03-27 45.55 46.05 45.36 1,921,200 46.01 43.00
13-03-26 45.60 46.04 45.44 3,001,100 45.99 42.98
13-03-25 46.32 46.41 45.50 2,710,800 45.89 42.55
13-03-22 46.49 46.62 45.97 2,754,700 46.15 42.79
13-03-21 46.53 47.18 46.29 1,697,200 46.40 43.02
Date Open High Low Vol Cls adjCls
13-03-20 46.50 46.96 46.06 2,229,400 46.77 43.36
13-03-19 46.23 46.51 45.74 2,328,600 46.15 42.79
13-03-18 45.82 46.50 45.82 2,149,400 46.25 42.88
13-03-15 46.05 46.95 46.03 3,527,900 46.60 43.21
13-03-14 46.14 46.46 45.63 4,328,600 46.43 43.05
13-03-13 47.27 47.32 45.93 4,185,900 46.54 43.15
13-03-12 47.55 47.99 47.13 2,530,600 47.34 43.89
13-03-11 47.50 47.79 46.95 2,985,900 47.56 44.10
13-03-08 46.95 47.87 46.84 2,665,600 47.65 44.18
Date Open High Low Vol Cls adjCls
13-03-07 46.51 47.15 46.49 2,351,200 46.78 43.37
13-03-06 45.66 46.87 45.59 3,792,600 46.49 43.10
13-03-05 45.61 46.11 45.32 2,767,100 45.41 42.10
13-03-04 44.65 45.04 43.98 3,116,000 45.02 41.74
13-03-01 44.69 44.99 44.24 2,626,600 44.37 41.14
13-02-28 44.96 45.61 44.73 2,595,800 45.05 41.77
13-02-27 43.80 45.08 43.78 2,301,400 44.93 41.66
13-02-26 44.04 44.17 43.41 2,945,000 43.85 40.66
13-02-25 45.47 45.56 43.68 3,033,200 43.71 40.53
Date Open High Low Vol Cls adjCls
13-02-22 45.15 45.50 44.80 2,359,200 45.18 41.89
13-02-21 45.66 45.76 44.32 4,741,300 44.70 41.44
13-02-20 47.55 47.73 45.84 3,406,600 45.95 42.60
13-02-19 48.24 48.60 47.58 2,253,600 47.72 44.24
13-02-15 48.23 48.31 47.93 1,985,800 48.12 44.62
13-02-14 47.30 48.34 47.25 2,881,100 48.23 44.72
13-02-13 47.21 47.62 47.00 2,237,600 47.47 44.01
13-02-12 46.82 47.52 46.79 1,516,200 47.24 43.80
13-02-11 46.61 47.08 46.50 1,367,400 46.87 43.46
Date Open High Low Vol Cls adjCls
13-02-08 46.36 46.89 46.36 1,197,200 46.74 43.34
13-02-07 46.87 46.92 46.01 3,010,200 46.28 42.91
13-02-06 46.13 47.28 46.06 2,938,100 46.96 43.54
13-02-05 46.25 46.45 46.03 2,141,900 46.23 42.86
13-02-04 46.49 46.67 46.03 2,107,900 46.12 42.76
13-02-01 46.47 47.13 46.19 2,594,300 46.98 43.56
13-01-31 46.32 46.39 46.00 2,422,200 46.01 42.66
13-01-30 47.00 47.14 46.22 2,672,900 46.30 42.93
13-01-29 47.53 47.65 46.51 2,732,200 47.04 43.61
Date Open High Low Vol Cls adjCls
13-01-28 47.78 47.78 46.79 3,392,700 47.19 43.75
13-01-25 48.00 48.00 47.18 2,058,600 47.68 44.21
13-01-24 48.12 48.34 47.60 2,651,700 47.78 44.30
13-01-23 48.24 48.24 47.63 2,294,700 47.98 44.49
13-01-22 47.63 48.37 47.40 3,244,100 48.11 44.61
13-01-18 46.76 47.69 46.55 5,357,800 47.52 44.06
13-01-17 46.10 46.88 45.80 3,114,500 46.64 43.24
13-01-16 45.77 46.06 45.36 2,765,100 45.91 42.57
13-01-15 45.32 46.13 45.30 2,129,500 46.06 42.71
Date Open High Low Vol Cls adjCls
13-01-14 45.49 45.99 45.27 1,811,700 45.53 42.21
13-01-11 45.39 45.50 45.09 1,442,400 45.43 42.12
13-01-10 45.50 45.60 45.20 1,893,200 45.47 42.16
13-01-09 45.11 45.34 45.04 1,351,200 45.25 41.95
13-01-08 45.41 45.57 44.71 2,448,000 45.01 41.73
13-01-07 45.08 45.88 44.88 2,484,500 45.48 42.17
13-01-04 44.70 45.31 44.61 1,839,200 45.28 41.98
13-01-03 44.77 45.27 44.49 2,448,000 44.69 41.44
13-01-02 44.10 44.90 44.09 3,100,400 44.78 41.52
Date Open High Low Vol Cls adjCls
12-12-31 42.35 43.21 42.30 2,423,300 43.16 40.02
12-12-28 42.84 43.06 42.28 2,431,300 42.44 39.35
12-12-27 43.68 43.80 42.61 2,486,600 43.15 40.01
12-12-26 43.70 44.00 43.57 1,951,200 43.74 40.21
12-12-24 43.34 43.70 43.34 906,800 43.53 40.02
12-12-21 43.48 43.62 43.09 3,566,300 43.52 40.01
12-12-20 43.44 43.98 43.25 1,984,600 43.97 40.43
12-12-19 43.75 43.80 43.24 2,150,700 43.45 39.95
12-12-18 42.44 43.86 42.44 4,070,900 43.64 40.12
Date Open High Low Vol Cls adjCls
12-12-17 42.36 42.79 42.12 2,567,900 42.76 39.31
12-12-14 41.19 42.50 41.04 3,476,700 42.28 38.87
12-12-13 41.28 41.72 40.98 1,867,700 41.19 37.87
12-12-12 41.86 41.98 41.11 2,701,400 41.22 37.90
12-12-11 40.95 41.98 40.95 3,327,400 41.75 38.38
12-12-10 40.69 40.87 40.41 1,639,900 40.78 37.49
12-12-07 40.81 40.98 40.25 1,539,000 40.72 37.44
12-12-06 40.78 40.81 40.18 1,762,300 40.68 37.40
12-12-05 40.84 41.13 40.23 2,053,100 40.81 37.52
Date Open High Low Vol Cls adjCls
12-12-04 40.28 40.98 40.27 2,112,100 40.74 37.46
12-12-03 41.37 41.48 40.23 2,294,100 40.28 37.03
12-11-30 41.22 41.31 40.92 1,658,900 41.18 37.86
12-11-29 41.06 41.86 40.74 2,000,800 41.04 37.73
12-11-28 40.22 40.74 39.84 2,002,000 40.73 37.45
12-11-27 40.92 41.31 40.42 1,546,100 40.47 37.21
12-11-26 40.96 41.25 40.72 1,172,400 41.06 37.75
12-11-23 40.91 41.29 40.74 692,800 41.14 37.82
12-11-21 40.45 40.91 40.24 950,700 40.68 37.40
Date Open High Low Vol Cls adjCls
12-11-20 40.33 40.55 39.99 1,611,000 40.33 37.08
12-11-19 40.03 40.51 39.98 1,644,900 40.51 37.24
12-11-16 39.32 39.75 38.83 2,223,400 39.43 36.25
12-11-15 39.55 39.94 39.20 2,004,400 39.36 36.19
12-11-14 40.32 40.46 39.43 1,878,400 39.55 36.36
12-11-13 39.98 40.59 39.92 1,916,400 40.13 36.90
12-11-12 40.75 40.75 40.25 758,500 40.40 37.14
12-11-09 39.95 41.16 39.90 2,017,500 40.54 37.27
12-11-08 40.47 40.68 39.96 1,566,000 40.04 36.81
Date Open High Low Vol Cls adjCls
12-11-07 40.82 40.86 40.14 2,419,100 40.56 37.29
12-11-06 41.17 41.96 41.03 1,682,100 41.48 38.14
12-11-05 40.47 41.15 40.41 1,467,700 40.95 37.65
12-11-02 41.69 42.00 40.55 5,362,800 40.64 37.36
12-11-01 40.32 41.86 40.29 2,824,700 41.53 38.18
12-10-31 40.49 40.99 39.97 2,090,100 40.13 36.90
12-10-26 40.33 40.67 39.90 1,763,900 40.22 36.98
12-10-25 40.85 40.95 40.02 2,039,700 40.23 36.99
12-10-24 40.47 40.62 40.16 2,430,200 40.49 37.23
Date Open High Low Vol Cls adjCls
12-10-23 40.44 40.58 39.90 2,228,900 40.37 37.12
12-10-22 40.59 41.48 40.44 3,342,200 41.12 37.81
12-10-19 40.89 41.07 40.46 3,708,600 40.53 37.26
12-10-18 39.98 41.20 39.61 3,756,500 41.00 37.70
12-10-17 40.12 40.58 39.91 4,829,100 40.41 37.15
12-10-16 39.35 40.05 39.15 2,161,500 39.87 36.66
12-10-15 38.61 39.09 38.37 1,581,300 39.05 35.90
12-10-12 38.97 39.10 38.40 1,290,100 38.58 35.47
12-10-11 39.17 39.32 38.85 1,431,200 39.01 35.87
Date Open High Low Vol Cls adjCls
12-10-10 39.41 39.53 38.79 1,785,200 38.86 35.73
12-10-09 39.40 39.99 39.35 2,361,800 39.50 36.32
12-10-08 38.32 39.33 38.20 2,054,100 39.33 36.16
12-10-05 38.93 39.11 38.43 1,209,000 38.58 35.47
12-10-04 38.22 38.94 38.22 1,883,500 38.66 35.54
12-10-03 37.92 38.18 37.70 1,334,700 37.98 34.92
12-10-02 38.45 38.59 37.70 1,870,400 37.82 34.77
12-10-01 38.42 39.04 38.15 2,127,600 38.27 35.19
12-09-28 38.17 38.37 37.98 1,700,200 38.26 35.18
Date Open High Low Vol Cls adjCls
12-09-27 38.42 38.57 37.87 2,307,200 38.35 35.26
12-09-26 38.13 38.49 37.70 2,350,800 38.09 35.02
12-09-25 39.64 39.86 38.32 3,427,700 38.40 34.97
12-09-24 39.38 39.76 39.06 2,308,900 39.55 36.02
12-09-21 39.93 39.99 39.42 2,910,200 39.49 35.96
12-09-20 39.23 39.71 38.80 2,320,100 39.71 36.16
12-09-19 39.86 39.92 39.40 1,978,900 39.58 36.04
12-09-18 39.69 39.88 38.90 3,250,400 39.83 36.27
12-09-17 40.59 40.59 39.61 11,148,200 39.85 36.29
Date Open High Low Vol Cls adjCls
12-09-14 40.62 40.93 40.35 9,385,200 40.75 37.11
12-09-13 38.87 40.56 38.70 7,389,800 40.47 36.85
12-09-12 39.25 39.49 38.61 2,603,500 39.00 35.52
12-09-11 39.14 39.59 39.08 2,093,100 39.28 35.77
12-09-10 39.07 39.51 39.04 2,600,200 39.13 35.63
12-09-07 38.48 39.53 38.37 2,534,900 39.40 35.88
12-09-06 37.24 38.16 37.20 2,807,100 38.09 34.69
12-09-05 37.16 37.24 36.86 3,304,900 37.00 33.69
12-09-04 37.69 37.81 37.08 3,427,800 37.11 33.79
Date Open High Low Vol Cls adjCls
12-08-31 37.96 38.06 37.55 1,933,100 37.65 34.29
12-08-30 38.02 38.02 37.55 1,335,900 37.70 34.33
12-08-29 38.36 38.37 38.10 1,644,300 38.24 34.82
12-08-28 38.33 38.56 38.17 1,955,900 38.30 34.88
12-08-27 38.80 38.95 38.44 1,811,800 38.50 35.06
12-08-24 38.99 39.02 38.50 2,570,500 38.70 35.24
12-08-23 40.16 40.16 39.06 2,188,300 39.14 35.64
12-08-22 40.15 40.58 39.93 1,557,300 40.55 36.93
12-08-21 40.41 40.97 40.21 1,440,800 40.34 36.74
Date Open High Low Vol Cls adjCls
12-08-20 39.89 40.37 39.75 1,523,200 40.22 36.63
12-08-17 39.95 40.36 39.81 1,357,900 39.97 36.40
12-08-16 39.57 40.12 39.47 1,328,800 39.96 36.39
12-08-15 39.64 39.68 39.27 1,273,200 39.56 36.03
12-08-14 40.31 40.54 39.52 1,719,600 39.68 36.13
12-08-13 40.64 40.74 39.90 2,009,600 40.14 36.55
12-08-10 40.62 40.88 40.25 2,059,900 40.76 37.12
12-08-09 40.37 40.92 40.34 1,444,900 40.68 37.05
12-08-08 40.45 40.77 40.34 1,603,900 40.56 36.94
Date Open High Low Vol Cls adjCls
12-08-07 40.50 40.89 40.40 2,070,400 40.67 37.04
12-08-06 39.59 40.46 39.45 1,913,600 40.22 36.63
12-08-03 39.13 39.59 38.95 1,958,700 39.44 35.92
12-08-02 38.65 39.23 37.96 2,231,200 38.48 35.04
12-08-01 39.35 39.42 39.00 2,404,000 39.01 35.52
12-07-31 38.63 39.38 38.50 3,071,000 39.20 35.70
12-07-30 38.45 38.53 38.06 1,857,400 38.50 35.06
12-07-27 37.63 38.80 37.37 3,264,000 38.48 35.04
12-07-26 37.39 37.62 36.61 3,161,900 37.30 33.97
Date Open High Low Vol Cls adjCls
12-07-25 37.29 37.55 36.76 1,818,800 36.82 33.53
12-07-24 37.80 38.19 36.83 2,124,100 37.12 33.80
12-07-23 37.63 38.09 37.00 2,851,000 37.85 34.47
12-07-20 38.02 38.32 37.48 5,310,000 37.96 34.57
12-07-19 37.98 38.57 37.61 3,590,600 38.23 34.81
12-07-18 38.04 38.79 38.02 2,062,000 38.71 35.25
12-07-17 38.26 38.42 37.86 2,362,100 38.28 34.86
12-07-16 38.23 38.31 37.83 1,815,100 38.03 34.63
12-07-13 37.78 38.53 37.78 1,829,000 38.42 34.99
Date Open High Low Vol Cls adjCls
12-07-12 37.38 37.95 36.79 2,186,800 37.70 34.33
12-07-11 37.80 38.19 37.58 1,844,400 37.79 34.41
12-07-10 38.12 38.70 37.49 2,675,000 37.70 34.33
12-07-09 38.37 38.43 38.00 1,389,200 38.26 34.84
12-07-06 38.41 38.64 38.10 1,846,200 38.35 34.92
12-07-05 38.73 39.20 38.50 1,965,200 38.86 35.39
12-07-03 38.02 38.99 38.00 2,011,100 38.90 35.42
12-07-02 37.92 38.20 37.23 2,318,300 37.87 34.49
12-06-29 37.93 38.10 37.67 2,851,000 37.90 34.51
Date Open High Low Vol Cls adjCls
12-06-28 36.40 37.13 36.27 2,107,600 37.09 33.78
12-06-27 36.30 36.80 35.89 1,760,000 36.67 33.39
12-06-26 36.22 36.66 36.16 2,991,800 36.50 32.91
12-06-25 36.42 36.49 35.76 7,914,200 36.06 32.51
12-06-22 37.57 37.74 36.86 8,470,300 36.92 33.29
12-06-21 38.29 38.29 37.33 11,346,800 37.36 33.68
12-06-20 38.37 38.64 37.94 2,186,300 38.23 34.47
12-06-19 37.82 38.63 37.63 3,230,100 38.43 34.65
12-06-18 37.37 37.55 36.93 2,797,700 37.54 33.84
Date Open High Low Vol Cls adjCls
12-06-15 36.73 37.64 36.57 4,055,300 37.61 33.91
12-06-14 36.06 36.70 35.74 3,012,200 36.53 32.93
12-06-13 35.10 36.51 35.10 4,528,800 36.06 32.51
12-06-12 36.22 36.46 35.72 4,728,900 36.11 32.56
12-06-11 37.61 37.73 36.08 4,232,600 36.13 32.57
12-06-08 37.05 37.26 36.57 2,340,500 37.22 33.56
12-06-07 37.28 37.98 37.09 8,381,000 37.30 33.63
12-06-06 36.17 36.80 36.08 3,006,400 36.77 33.15
12-06-05 35.40 35.85 35.27 2,826,200 35.71 32.19
Date Open High Low Vol Cls adjCls
12-06-04 35.73 35.89 35.03 4,085,700 35.67 32.16
12-06-01 35.08 36.07 35.00 4,572,200 35.77 32.25
12-05-31 35.88 36.02 35.08 2,991,100 35.76 32.24
12-05-30 36.05 36.13 35.72 2,346,500 35.91 32.37
12-05-29 36.54 36.98 36.15 2,264,400 36.61 33.01
12-05-25 35.69 36.38 35.65 2,928,100 36.11 32.56
12-05-24 36.06 36.21 35.31 4,374,900 35.73 32.21
12-05-23 35.08 35.89 34.66 3,400,000 35.89 32.36
12-05-22 35.23 35.98 35.06 4,117,300 35.39 31.91
Date Open High Low Vol Cls adjCls
12-05-21 34.55 35.19 34.50 2,996,400 35.10 31.64
12-05-18 35.00 35.16 34.23 3,328,700 34.39 31.00
12-05-17 35.16 35.48 34.71 3,181,900 34.79 31.37
12-05-16 35.98 36.39 35.07 3,601,300 35.07 31.62
12-05-15 36.73 36.88 35.69 4,171,600 35.79 32.27
12-05-14 36.50 36.91 36.09 2,711,300 36.72 33.11
12-05-11 36.95 37.50 36.71 2,252,100 36.89 33.26
12-05-10 37.62 37.82 36.93 2,883,500 37.05 33.40
12-05-09 36.68 37.77 36.68 4,537,400 37.26 33.59
Date Open High Low Vol Cls adjCls
12-05-08 37.24 37.41 36.75 2,793,700 37.35 33.67
12-05-07 37.71 38.00 37.32 2,773,200 37.55 33.85
12-05-04 38.46 38.53 37.68 2,865,000 37.83 34.11
12-05-03 39.04 39.26 38.53 2,075,000 38.58 34.78
12-05-02 39.14 39.22 38.67 2,069,400 38.99 35.15
12-05-01 39.12 39.83 39.03 1,916,300 39.44 35.56
12-04-30 39.18 39.33 38.92 1,665,500 39.21 35.35
12-04-27 39.61 39.76 39.06 2,322,700 39.33 35.46
12-04-26 39.10 39.60 38.90 1,780,500 39.50 35.61
Date Open High Low Vol Cls adjCls
12-04-25 39.33 39.54 39.04 2,374,500 39.34 35.47
12-04-24 39.01 39.27 38.62 2,852,000 38.90 35.07
12-04-23 39.01 39.09 38.42 3,940,600 38.92 35.09
12-04-20 40.23 40.32 39.40 5,069,300 39.67 35.76
12-04-19 42.00 42.01 39.88 7,786,500 40.09 36.14
12-04-18 42.15 42.44 42.03 2,187,400 42.20 38.05
12-04-17 42.11 42.66 41.99 2,120,500 42.32 38.15
12-04-16 41.93 42.34 41.51 3,944,800 41.68 37.58
12-04-13 42.16 42.16 41.51 5,597,300 41.57 37.48
Date Open High Low Vol Cls adjCls
12-04-12 41.26 42.40 41.26 2,139,600 42.25 38.09
12-04-11 41.33 41.57 41.10 2,329,800 41.15 37.10
12-04-10 40.93 41.43 40.35 3,791,100 40.70 36.69
12-04-09 41.15 41.51 40.91 2,661,300 41.12 37.07
12-04-05 42.10 42.57 41.59 2,308,600 41.69 37.59
12-04-04 42.31 42.44 41.81 2,770,600 42.10 37.96
12-04-03 43.35 43.45 42.40 3,836,300 42.82 38.60
12-04-02 42.96 43.99 42.74 3,896,900 43.49 39.21
12-03-30 43.27 43.38 42.49 2,428,900 42.95 38.72
Date Open High Low Vol Cls adjCls
12-03-29 42.13 42.81 41.98 1,831,600 42.81 38.60
12-03-28 42.87 43.08 42.02 2,479,600 42.55 38.36
12-03-27 43.78 44.16 43.43 2,083,400 43.47 38.86
12-03-26 43.54 43.78 43.19 2,338,100 43.76 39.12
12-03-23 42.90 43.43 42.65 2,382,700 43.15 38.58
12-03-22 43.05 43.08 42.26 2,970,600 42.89 38.34
12-03-21 43.83 43.91 43.29 2,823,100 43.58 38.96
12-03-20 44.33 44.33 43.44 4,507,900 43.83 39.18
12-03-19 44.83 45.20 44.40 4,070,100 44.80 40.05
Date Open High Low Vol Cls adjCls
12-03-16 44.76 44.76 43.90 4,798,400 44.23 39.54
12-03-15 43.22 43.91 42.72 5,698,500 43.45 38.84
12-03-14 43.56 44.59 43.54 3,687,100 43.91 39.25
12-03-13 42.59 43.65 42.32 3,628,700 43.60 38.98
12-03-12 42.17 42.72 42.08 2,773,400 42.32 37.83
12-03-09 41.79 42.80 41.60 2,167,900 42.25 37.77
12-03-08 41.74 41.95 41.24 1,583,800 41.65 37.23
12-03-07 41.46 41.55 41.09 3,926,300 41.45 37.06
12-03-06 41.83 41.88 41.09 3,988,800 41.31 36.93
Date Open High Low Vol Cls adjCls
12-03-05 43.45 43.47 42.21 3,062,400 42.52 38.01
12-03-02 43.73 44.05 43.43 1,831,300 43.57 38.95
12-03-01 43.76 44.15 43.65 1,817,200 43.83 39.18
12-02-29 44.03 44.25 43.30 2,244,600 43.53 38.92
12-02-28 44.30 44.37 43.83 2,854,100 44.03 39.36
12-02-27 43.46 44.21 43.27 2,024,600 44.15 39.47
12-02-24 43.71 44.08 43.58 1,784,800 43.86 39.21
12-02-23 43.57 43.65 43.05 2,026,600 43.63 39.00
12-02-22 43.62 44.17 43.46 2,867,900 43.57 38.95
Date Open High Low Vol Cls adjCls
12-02-21 44.17 45.18 44.00 3,087,500 44.36 39.66
12-02-17 44.35 44.38 43.75 1,801,400 43.91 39.25
12-02-16 43.24 44.14 42.91 2,934,800 44.14 39.46
12-02-15 43.54 43.63 42.91 2,257,800 43.16 38.58
12-02-14 43.86 43.96 42.85 3,957,800 43.37 38.77
12-02-13 44.72 44.89 43.90 3,280,100 43.92 39.26
12-02-10 44.81 44.81 43.92 3,223,800 44.47 39.76
12-02-09 45.53 45.75 44.87 2,192,800 45.40 40.59
12-02-08 45.45 45.66 45.14 2,103,100 45.31 40.51
Date Open High Low Vol Cls adjCls
12-02-07 45.05 45.62 44.63 2,378,100 45.33 40.52
12-02-06 45.19 45.42 44.85 3,376,100 45.13 40.35
12-02-03 45.12 45.74 44.93 2,651,600 45.41 40.60
12-02-02 44.90 45.13 44.51 2,375,000 44.56 39.84
12-02-01 44.92 45.35 44.73 2,365,600 44.82 40.07
12-01-31 44.66 44.99 44.10 3,776,700 44.49 39.77
12-01-30 43.89 44.85 43.59 3,366,600 44.60 39.87
12-01-27 43.31 44.78 43.05 3,737,000 44.50 39.78
12-01-26 44.03 44.60 43.91 2,980,000 44.13 39.45
Date Open High Low Vol Cls adjCls
12-01-25 43.25 44.11 42.85 3,201,300 43.74 39.10
12-01-24 42.41 43.30 42.24 1,898,100 43.20 38.62
12-01-23 42.94 43.19 42.61 1,914,500 42.90 38.35
12-01-20 42.98 43.19 42.42 1,999,800 42.87 38.33
12-01-19 42.68 43.12 42.65 2,838,200 42.90 38.35
12-01-18 41.91 42.77 41.63 2,693,500 42.62 38.10
12-01-17 42.40 42.50 41.79 2,147,800 41.99 37.54
12-01-13 41.73 41.87 41.14 2,331,400 41.86 37.42
12-01-12 42.25 42.45 41.76 2,666,500 42.27 37.79
Date Open High Low Vol Cls adjCls
12-01-11 41.58 42.26 41.46 3,619,400 42.11 37.65
12-01-10 41.53 41.80 41.20 2,581,100 41.58 37.17
12-01-09 41.35 41.49 40.88 1,918,500 41.08 36.72
12-01-06 40.98 41.20 40.40 3,428,200 41.17 36.81
12-01-05 40.51 40.99 40.08 2,190,200 40.95 36.61
12-01-04 40.41 41.06 40.20 2,521,300 40.88 36.55
12-01-03 40.54 41.18 40.31 3,128,000 40.52 36.22
11-12-30 39.43 39.85 39.43 1,524,100 39.57 35.37
11-12-29 39.58 39.89 39.35 1,995,800 39.59 35.39
Date Open High Low Vol Cls adjCls
11-12-28 40.06 40.26 39.29 2,960,700 39.56 35.37
11-12-27 40.35 40.73 40.26 2,190,100 40.50 35.88
11-12-23 40.19 40.46 39.93 1,441,500 40.45 35.84
11-12-22 39.80 40.33 39.65 2,279,300 40.11 35.53
11-12-21 39.92 39.99 38.86 3,005,500 39.56 35.05
11-12-20 39.07 39.99 39.06 3,285,600 39.70 35.17
11-12-19 39.29 39.33 38.08 2,861,900 38.22 33.86
11-12-16 39.02 39.50 38.65 4,272,300 38.99 34.54
11-12-15 39.08 39.32 37.98 4,525,100 38.61 34.21
Date Open High Low Vol Cls adjCls
11-12-14 38.59 39.31 38.34 4,368,400 38.72 34.30
11-12-13 40.15 40.59 38.58 4,241,500 38.82 34.39
11-12-12 39.85 39.92 39.29 3,200,000 39.84 35.30
11-12-09 39.90 40.80 39.77 2,989,500 40.61 35.98
11-12-08 40.80 40.80 39.45 4,192,800 39.58 35.06
11-12-07 40.87 41.34 40.31 8,240,100 41.17 36.47
11-12-06 40.73 41.57 40.42 3,517,100 41.15 36.46
11-12-05 41.08 41.25 40.57 3,807,700 40.89 36.23
11-12-02 40.05 41.18 39.91 5,630,900 40.32 35.72
Date Open High Low Vol Cls adjCls
11-12-01 39.15 39.77 39.00 4,167,900 39.47 34.97
11-11-30 38.36 39.45 38.01 5,819,800 39.43 34.93
11-11-29 36.90 37.30 36.32 3,866,700 36.83 32.63
11-11-28 37.04 37.37 36.30 4,788,000 36.75 32.56
11-11-25 35.25 36.02 35.25 1,380,300 35.57 31.51
11-11-23 36.65 36.76 35.43 3,818,400 35.48 31.43
11-11-22 37.42 37.67 36.75 2,509,300 37.20 32.96
11-11-21 37.27 37.69 36.71 3,328,200 37.45 33.18
11-11-18 38.35 38.66 37.89 2,472,900 38.16 33.81
Date Open High Low Vol Cls adjCls
11-11-17 38.72 39.16 37.74 3,769,700 38.01 33.67
11-11-16 39.00 39.72 38.82 2,846,800 38.91 34.47
11-11-15 39.00 39.78 38.83 2,077,500 39.55 35.04
11-11-14 39.51 39.62 38.96 2,460,400 39.27 34.79
11-11-11 39.15 39.98 39.05 3,363,900 39.70 35.17
11-11-10 38.24 38.77 37.77 3,259,900 38.38 34.00
11-11-09 38.33 38.76 37.50 4,548,500 37.70 33.40
11-11-08 39.17 39.60 38.80 3,123,200 39.58 35.06
11-11-07 39.00 39.56 38.27 2,871,600 38.98 34.53
Date Open High Low Vol Cls adjCls
11-11-04 38.21 39.23 37.87 3,009,700 39.01 34.56
11-11-03 38.23 38.75 37.60 2,778,800 38.53 34.13
11-11-02 37.98 38.37 37.40 4,126,800 37.85 33.53
11-11-01 36.20 37.88 35.83 5,843,600 37.09 32.86
11-10-31 38.61 38.79 37.76 4,974,500 37.78 33.47
11-10-28 38.85 39.42 38.54 4,121,000 39.31 34.83
11-10-27 38.36 39.84 38.21 6,252,300 39.39 34.90
11-10-26 37.23 37.50 36.27 3,486,000 37.21 32.97
11-10-25 37.48 37.60 36.52 4,068,700 36.56 32.39
Date Open High Low Vol Cls adjCls
11-10-24 37.22 37.69 37.04 3,219,200 37.60 33.31
11-10-21 36.50 37.06 36.27 3,945,800 36.80 32.60
11-10-20 35.38 36.07 34.68 4,431,400 35.91 31.81
11-10-19 35.55 35.55 34.71 3,678,500 34.89 30.91
11-10-18 34.53 35.86 34.00 3,732,100 35.59 31.53
11-10-17 35.59 35.73 34.34 3,406,700 34.57 30.63
11-10-14 35.97 36.15 35.42 2,199,200 35.88 31.79
11-10-13 35.20 35.60 34.56 2,929,900 35.41 31.37
11-10-12 35.09 36.14 35.09 4,639,300 35.57 31.51
Date Open High Low Vol Cls adjCls
11-10-11 34.12 35.01 34.05 4,060,900 34.69 30.73
11-10-10 33.66 34.38 33.66 3,126,100 34.30 30.39
11-10-07 34.14 34.20 32.63 4,444,300 32.87 29.12
11-10-06 33.15 34.03 32.96 3,587,900 33.83 29.97
11-10-05 31.55 33.11 31.29 3,958,400 33.07 29.30
11-10-04 30.35 31.62 29.82 6,100,000 31.57 27.97
11-10-03 31.40 31.98 30.72 5,071,200 30.91 27.38
11-09-30 32.04 32.49 31.61 4,250,100 31.64 28.03
11-09-29 32.72 32.98 31.74 4,310,100 32.46 28.76
Date Open High Low Vol Cls adjCls
11-09-28 33.19 33.37 31.82 4,075,400 31.91 28.27
11-09-27 33.58 34.42 33.29 3,714,800 33.45 29.31
11-09-26 32.03 32.80 31.09 5,225,500 32.79 28.73
11-09-23 31.25 32.20 31.18 5,115,600 31.57 27.67
11-09-22 31.93 32.04 30.72 10,240,500 31.25 27.38
11-09-21 34.03 34.28 32.91 4,895,500 32.92 28.85
11-09-20 34.45 34.86 34.00 2,693,300 34.11 29.89
11-09-19 34.02 34.53 33.46 2,822,300 34.39 30.14
11-09-16 35.18 35.37 34.48 4,012,100 35.04 30.71
Date Open High Low Vol Cls adjCls
11-09-15 34.65 35.19 34.33 3,438,800 35.08 30.74
11-09-14 33.84 34.50 33.11 3,293,500 34.10 29.88
11-09-13 33.10 33.82 32.77 3,760,900 33.66 29.50
11-09-12 32.70 33.23 32.13 4,493,000 32.95 28.87
11-09-09 33.71 33.99 32.87 4,853,000 33.14 29.04
11-09-08 34.31 34.68 34.08 2,721,500 34.30 30.06
11-09-07 33.80 34.77 33.69 3,065,700 34.74 30.44
11-09-06 32.36 33.53 32.36 4,849,400 33.28 29.16
11-09-02 34.63 34.68 33.84 3,190,300 34.07 29.86
Date Open High Low Vol Cls adjCls
11-09-01 36.02 36.35 35.35 3,736,800 35.42 31.04
11-08-31 36.54 36.61 35.72 4,170,700 36.08 31.62
11-08-30 35.43 36.38 35.29 3,352,000 36.13 31.66
11-08-29 34.93 35.75 34.68 2,519,100 35.71 31.29
11-08-26 33.00 34.39 32.45 3,987,000 34.36 30.11
11-08-25 34.21 34.41 33.16 3,454,000 33.24 29.13
11-08-24 33.18 34.01 33.03 5,002,900 34.00 29.79
11-08-23 31.60 32.62 31.35 3,190,700 32.61 28.58
11-08-22 32.35 32.48 31.37 2,962,300 31.48 27.59
Date Open High Low Vol Cls adjCls
11-08-19 31.56 32.75 31.49 3,498,200 31.51 27.61
11-08-18 33.14 33.14 31.81 4,825,100 31.98 28.02
11-08-17 34.30 34.71 33.75 2,634,800 33.90 29.71
11-08-16 34.39 34.85 33.97 3,205,800 34.17 29.94
11-08-15 34.38 34.80 34.23 2,643,600 34.79 30.49
11-08-12 34.60 34.77 33.86 3,327,200 34.18 29.95
11-08-11 32.80 34.31 32.33 6,023,100 34.03 29.82
11-08-10 32.87 33.69 32.37 5,983,200 32.44 28.43
11-08-09 32.94 33.96 31.55 9,445,300 33.95 29.75
Date Open High Low Vol Cls adjCls
11-08-08 33.99 34.31 32.03 10,879,800 32.04 28.08
11-08-05 35.54 35.91 33.86 6,097,700 34.95 30.63
11-08-04 36.71 36.72 34.91 6,078,800 34.95 30.63
11-08-03 37.39 37.70 36.42 4,079,600 37.34 32.72
11-08-02 38.07 38.44 37.36 3,680,500 37.36 32.74
11-08-01 39.50 39.60 38.05 3,277,300 38.46 33.70
11-07-29 38.54 39.29 38.27 2,853,400 38.89 34.08
11-07-28 39.00 39.54 38.81 2,861,500 38.92 34.11
11-07-27 39.50 39.62 38.95 6,013,900 39.00 34.18
Date Open High Low Vol Cls adjCls
11-07-26 40.57 40.57 39.50 3,640,700 39.71 34.80
11-07-25 40.48 41.00 40.45 2,640,900 40.70 35.67
11-07-22 40.67 41.36 40.65 3,954,300 41.10 36.02
11-07-21 40.02 40.82 39.75 5,275,700 40.63 35.60
11-07-20 39.60 40.15 39.30 2,858,900 39.80 34.88
11-07-19 39.22 39.57 38.98 2,648,200 39.55 34.66
11-07-18 39.40 39.59 38.80 2,611,500 38.92 34.11
11-07-15 39.35 39.53 39.00 2,608,000 39.49 34.61
11-07-14 39.89 40.20 38.90 3,477,700 39.23 34.38
Date Open High Low Vol Cls adjCls
11-07-13 39.85 40.50 39.65 2,378,800 39.82 34.89
11-07-12 39.68 40.13 39.60 2,170,200 39.65 34.75
11-07-11 40.28 40.28 39.46 3,947,300 39.82 34.89
11-07-08 41.04 41.17 40.40 2,740,000 40.93 35.87
11-07-07 41.19 41.70 41.01 2,584,000 41.51 36.38
11-07-06 41.18 41.18 40.55 3,232,100 40.82 35.77
11-07-05 41.40 41.49 40.98 2,563,500 41.21 36.11
11-07-01 41.18 41.65 40.90 2,533,000 41.57 36.43
11-06-30 40.41 41.35 40.15 4,065,800 41.22 36.12
Date Open High Low Vol Cls adjCls
11-06-29 39.94 40.74 39.90 3,736,900 40.24 35.26
11-06-28 39.36 39.71 39.25 3,036,200 39.69 34.78
11-06-27 39.45 39.56 39.07 3,359,900 39.48 34.28
11-06-24 40.10 40.33 39.24 6,031,800 39.56 34.35
11-06-23 39.78 40.15 39.02 4,935,900 40.00 34.73
11-06-22 40.07 40.87 40.06 3,859,500 40.29 34.98
11-06-21 40.03 40.43 39.95 7,020,300 40.32 35.01
11-06-20 39.40 40.00 39.26 2,800,300 39.73 34.50
11-06-17 39.86 39.92 39.01 3,985,000 39.45 34.25
Date Open High Low Vol Cls adjCls
11-06-16 39.89 40.23 38.90 4,701,400 39.46 34.26
11-06-15 41.24 41.55 39.70 7,483,000 39.80 34.56
11-06-14 39.92 40.93 39.79 4,239,500 40.71 35.35
11-06-13 40.17 40.17 39.20 3,842,200 39.46 34.26
11-06-10 39.39 40.54 39.39 5,955,200 39.98 34.71
11-06-09 39.50 39.96 39.46 2,885,800 39.67 34.44
11-06-08 39.97 40.11 39.41 3,525,200 39.49 34.29
11-06-07 40.25 40.60 40.03 2,563,600 40.04 34.76
11-06-06 40.40 40.74 39.99 2,703,100 40.00 34.73
Date Open High Low Vol Cls adjCls
11-06-03 40.43 41.03 40.31 2,846,500 40.40 35.08
11-06-02 40.92 41.18 40.44 3,734,100 40.91 35.52
11-06-01 42.06 42.06 40.82 4,114,300 40.94 35.55
11-05-31 42.61 42.63 41.55 3,103,700 42.34 36.76
11-05-27 42.11 42.42 41.84 2,231,700 42.09 36.54
11-05-26 41.59 42.11 41.14 4,258,300 41.89 36.37
11-05-25 41.70 42.11 41.53 3,228,800 41.78 36.28
11-05-24 41.91 42.53 41.90 3,814,300 41.94 36.41
11-05-23 41.23 41.72 41.14 3,342,000 41.55 36.08
Date Open High Low Vol Cls adjCls
11-05-20 42.87 42.87 41.72 3,614,700 41.80 36.29
11-05-19 43.19 43.29 42.42 2,355,600 42.84 37.20
11-05-18 42.67 43.05 42.22 2,910,900 42.93 37.27
11-05-17 42.88 43.16 42.13 3,978,200 42.56 36.95
11-05-16 42.80 43.77 42.57 3,513,300 43.08 37.40
11-05-13 44.37 44.40 42.85 3,883,300 42.96 37.30
11-05-12 44.28 44.50 43.69 2,918,000 44.28 38.45
11-05-11 44.84 44.84 44.07 3,502,900 44.26 38.43
11-05-10 45.13 45.17 44.55 2,190,500 44.96 39.04
Date Open High Low Vol Cls adjCls
11-05-09 44.39 45.20 44.28 2,651,100 44.95 39.03
11-05-06 45.33 45.48 43.91 5,984,700 44.21 38.39
11-05-05 45.00 45.46 44.42 3,490,300 44.70 38.81
11-05-04 45.81 46.15 45.08 3,649,400 45.35 39.38
11-05-03 45.56 46.11 45.32 6,774,300 46.09 40.02
11-05-02 46.98 47.00 45.46 2,691,000 45.65 39.64
11-04-29 46.51 47.00 46.03 2,561,000 46.96 40.77
11-04-28 46.12 46.75 45.95 2,210,300 46.49 40.37
11-04-27 46.53 46.53 45.29 3,635,800 46.28 40.18
Date Open High Low Vol Cls adjCls
11-04-26 45.32 46.51 45.12 3,400,000 46.39 40.28
11-04-25 45.37 45.70 44.74 2,702,700 45.10 39.16
11-04-21 47.27 47.27 45.78 3,028,700 46.15 40.07
11-04-20 46.41 46.75 46.00 3,450,800 46.48 40.36
11-04-19 44.91 45.86 44.91 2,450,400 45.70 39.68
11-04-18 44.59 44.91 44.20 2,192,600 44.78 38.88
11-04-15 45.04 45.68 44.75 3,100,700 45.23 39.27
11-04-14 44.55 45.11 44.53 2,280,200 44.97 39.05
11-04-13 45.65 45.68 44.42 3,683,700 44.85 38.94
Date Open High Low Vol Cls adjCls
11-04-12 45.59 46.04 45.06 4,020,600 45.21 39.25
11-04-11 46.62 46.74 45.84 2,976,900 46.26 40.17
11-04-08 47.65 47.89 46.18 3,023,100 46.42 40.30
11-04-07 47.64 48.00 47.39 3,973,300 47.47 41.22
11-04-06 47.63 47.80 47.45 2,967,600 47.64 41.36
11-04-05 46.90 47.80 46.68 3,114,500 47.46 41.21
11-04-04 46.26 47.00 46.25 2,455,300 46.87 40.70
11-04-01 46.42 46.61 45.97 3,088,400 46.20 40.11
11-03-31 46.42 46.62 46.00 3,203,100 46.02 39.96
Date Open High Low Vol Cls adjCls
11-03-30 46.98 47.09 46.00 2,710,900 46.63 40.49
11-03-29 45.90 46.68 45.67 2,357,400 46.62 40.48
11-03-28 46.58 46.91 46.20 2,138,900 46.24 39.83
11-03-25 46.65 46.90 46.39 1,895,800 46.56 40.11
11-03-24 46.40 46.50 45.90 1,904,700 46.37 39.94
11-03-23 45.59 46.29 45.35 2,266,500 46.06 39.68
11-03-22 45.54 45.74 45.10 2,226,100 45.70 39.37
11-03-21 45.90 45.99 45.36 2,460,600 45.65 39.32
11-03-18 45.81 45.99 45.11 5,371,100 45.37 39.08
Date Open High Low Vol Cls adjCls
11-03-17 45.54 45.82 44.91 4,030,100 45.24 38.97
11-03-16 46.43 46.63 44.34 7,306,400 44.79 38.58
11-03-15 45.31 47.03 45.21 9,864,900 46.57 40.12
11-03-14 47.03 47.50 46.30 3,920,900 46.85 40.36
11-03-11 44.74 47.17 44.74 5,193,300 47.09 40.57
11-03-10 45.78 45.89 44.75 5,325,600 45.07 38.83
11-03-09 46.99 47.14 45.73 3,606,100 46.29 39.88
11-03-08 47.06 47.50 46.53 2,412,200 47.20 40.66
11-03-07 47.98 48.18 46.84 6,112,500 46.88 40.38
Date Open High Low Vol Cls adjCls
11-03-04 47.88 48.17 47.31 4,711,800 47.94 41.30
11-03-03 47.43 48.04 47.23 4,849,900 47.97 41.32
11-03-02 46.74 47.53 46.46 3,750,500 46.85 40.36
11-03-01 48.09 48.48 46.60 3,335,800 46.61 40.15
11-02-28 47.38 48.00 47.29 2,555,600 47.96 41.31
11-02-25 47.19 47.49 46.43 2,982,200 46.92 40.42
11-02-24 46.86 47.57 46.28 2,766,500 46.92 40.42
11-02-23 47.06 47.87 46.26 4,087,700 46.89 40.39
11-02-22 48.27 48.84 47.27 4,069,100 47.34 40.78
Date Open High Low Vol Cls adjCls
11-02-18 48.91 49.24 48.39 2,584,100 48.74 41.99
11-02-17 48.61 49.00 48.22 2,574,100 48.88 42.11
11-02-16 48.77 49.22 48.39 2,731,400 48.60 41.87
11-02-15 48.16 49.10 48.11 3,010,100 48.34 41.64
11-02-14 47.76 48.86 47.73 2,602,700 48.21 41.53
11-02-11 47.18 47.87 46.95 2,901,400 47.81 41.19
11-02-10 46.86 47.60 46.64 2,677,000 47.29 40.74
11-02-09 47.36 47.61 46.51 3,919,000 47.05 40.53
11-02-08 48.18 48.36 47.07 3,731,800 47.62 41.02
Date Open High Low Vol Cls adjCls
11-02-07 48.10 48.53 47.87 2,679,600 47.99 41.34
11-02-04 48.23 48.50 47.15 3,352,000 47.97 41.32
11-02-03 47.77 48.30 47.12 3,969,400 48.21 41.53
11-02-02 47.05 48.62 46.75 4,611,300 47.82 41.19
11-02-01 46.24 47.35 46.16 4,091,100 47.20 40.66
11-01-31 45.34 46.04 45.32 5,621,500 45.91 39.55
11-01-28 46.12 46.50 44.99 5,882,700 45.10 38.85
11-01-27 46.73 46.73 44.82 5,751,800 45.40 39.11
11-01-26 45.25 46.65 45.25 6,451,500 46.50 40.06
Date Open High Low Vol Cls adjCls
11-01-25 44.54 45.20 44.17 4,050,600 44.94 38.71
11-01-24 44.66 45.46 44.51 2,985,700 45.07 38.83
11-01-21 45.05 45.32 44.44 8,182,300 44.55 38.38
11-01-20 43.58 44.64 43.31 5,277,200 44.62 38.44
11-01-19 45.07 45.19 43.65 4,926,400 43.79 37.72
11-01-18 44.61 45.20 44.49 2,968,700 45.04 38.80
11-01-14 44.55 44.74 44.10 3,069,100 44.20 38.08
11-01-13 44.73 45.24 44.55 2,791,300 44.72 38.52
11-01-12 44.98 45.25 44.36 3,211,900 44.73 38.53
Date Open High Low Vol Cls adjCls
11-01-11 43.86 44.82 43.84 4,475,700 44.72 38.52
11-01-10 43.86 44.16 43.17 4,221,000 43.75 37.69
11-01-07 43.89 44.45 43.32 5,602,700 43.99 37.89
11-01-06 44.24 44.51 43.81 2,835,100 43.91 37.83
11-01-05 43.54 44.70 43.14 3,852,600 44.32 38.18
11-01-04 44.26 44.51 42.81 4,724,300 43.83 37.76
11-01-03 44.24 44.59 43.92 3,071,500 44.21 38.08
10-12-31 44.31 44.48 43.68 2,436,000 43.82 37.75
10-12-30 44.18 44.70 44.18 1,805,300 44.46 38.30
Date Open High Low Vol Cls adjCls
10-12-29 44.37 44.58 44.20 2,316,500 44.25 38.12
10-12-28 44.50 44.73 44.36 2,169,700 44.56 38.07
10-12-27 44.47 44.68 44.13 1,731,000 44.43 37.96
10-12-23 44.35 44.84 44.35 2,436,200 44.57 38.08
10-12-22 44.60 44.69 44.24 3,369,700 44.50 38.02
10-12-21 44.42 44.87 44.00 3,882,600 44.57 38.08
10-12-20 44.71 44.80 44.16 4,083,800 44.29 37.84
10-12-17 44.40 44.74 43.84 6,991,300 44.58 38.09
10-12-16 42.61 44.47 42.40 10,680,400 44.35 37.89
Date Open High Low Vol Cls adjCls
10-12-15 42.97 43.60 42.83 5,173,200 43.36 37.05
10-12-14 42.73 43.28 42.65 7,021,300 43.19 36.90
10-12-13 42.24 42.96 42.04 6,524,300 42.71 36.49
10-12-10 41.48 41.93 41.07 3,031,300 41.88 35.78
10-12-09 41.37 41.65 40.88 3,797,100 41.44 35.41
10-12-08 41.46 41.98 40.81 5,489,200 41.20 35.20
10-12-07 40.48 41.44 40.48 7,834,400 41.33 35.31
10-12-06 39.89 39.99 39.53 7,125,400 39.74 33.95
10-12-03 40.18 40.28 39.62 4,228,800 39.91 34.10
Date Open High Low Vol Cls adjCls
10-12-02 39.18 40.32 39.18 4,648,200 40.26 34.40
10-12-01 38.49 39.25 38.41 4,124,100 39.22 33.51
10-11-30 37.22 38.39 37.20 4,301,500 37.74 32.25
10-11-29 37.38 37.66 37.00 3,311,800 37.62 32.14
10-11-26 37.65 37.68 37.38 1,233,200 37.54 32.07
10-11-24 37.64 38.02 37.45 3,622,300 37.96 32.43
10-11-23 37.82 37.82 37.25 3,066,400 37.50 32.04
10-11-22 37.81 38.32 37.60 3,028,700 38.26 32.69
10-11-19 37.85 38.24 37.51 4,082,600 37.96 32.43
Date Open High Low Vol Cls adjCls
10-11-18 38.14 38.47 37.71 4,029,800 37.82 32.31
10-11-17 37.93 38.55 37.62 4,949,400 37.64 32.16
10-11-16 39.05 39.09 37.89 6,064,900 37.97 32.44
10-11-15 40.28 40.35 39.35 2,969,000 39.36 33.63
10-11-12 40.17 40.74 39.85 3,787,600 40.06 34.23
10-11-11 40.22 40.71 40.06 2,253,400 40.64 34.72
10-11-10 39.96 40.56 39.62 2,954,400 40.50 34.60
10-11-09 40.42 40.94 39.80 3,813,700 39.92 34.11
10-11-08 40.19 40.35 39.98 2,620,500 40.28 34.42
Date Open High Low Vol Cls adjCls
10-11-05 39.36 40.81 39.36 4,964,700 40.40 34.52
10-11-04 39.12 39.47 38.90 5,102,800 39.40 33.66
10-11-03 38.97 38.97 37.90 3,551,900 38.54 32.93
10-11-02 38.50 39.18 38.50 2,788,100 38.74 33.10
10-11-01 38.39 38.82 37.96 2,945,900 38.20 32.64
10-10-29 37.93 38.36 37.70 2,297,800 38.22 32.66
10-10-28 37.80 38.10 37.66 2,814,700 37.96 32.43
10-10-27 37.50 37.68 37.02 3,291,600 37.57 32.10
10-10-26 37.64 38.07 37.38 2,870,000 37.88 32.37
Date Open High Low Vol Cls adjCls
10-10-25 38.25 38.50 37.89 3,553,900 38.26 32.69
10-10-22 38.15 38.25 37.70 3,429,000 37.88 32.37
10-10-21 39.19 39.30 37.36 8,120,100 37.89 32.37
10-10-20 38.67 39.49 38.67 3,214,100 39.38 33.65
10-10-19 38.80 39.50 38.35 3,867,400 38.52 32.91
10-10-18 39.02 39.57 38.81 2,319,100 39.51 33.76
10-10-15 39.89 40.00 38.87 8,579,400 39.25 33.54
10-10-14 40.15 40.25 39.27 3,790,200 39.64 33.87
10-10-13 40.37 40.37 39.87 3,586,900 40.15 34.31
Date Open High Low Vol Cls adjCls
10-10-12 39.89 40.18 39.53 3,222,400 39.88 34.07
10-10-11 40.03 40.43 39.83 2,239,800 40.08 34.25
10-10-08 38.92 40.05 38.92 3,570,300 39.92 34.11
10-10-07 40.00 40.01 38.64 3,896,800 38.99 33.31
10-10-06 39.55 40.32 39.50 3,887,900 39.83 34.03
10-10-05 38.95 39.59 38.78 3,699,000 39.53 33.78
10-10-04 38.64 38.79 38.25 3,765,800 38.55 32.94
10-10-01 38.61 38.87 38.31 3,526,900 38.87 33.21
10-09-30 38.57 38.80 38.03 3,418,600 38.20 32.64
Date Open High Low Vol Cls adjCls
10-09-29 37.75 38.53 37.65 3,750,100 38.39 32.80
10-09-28 37.40 38.08 36.97 4,321,700 38.02 32.49
10-09-27 37.64 37.73 37.32 3,056,600 37.55 31.78
10-09-24 37.49 37.78 37.22 3,142,800 37.64 31.85
10-09-23 37.45 37.64 36.92 4,822,400 37.00 31.31
10-09-22 38.03 38.69 37.72 4,332,900 37.84 32.02
10-09-21 38.59 38.62 37.81 8,789,600 38.07 32.22
10-09-20 38.36 38.82 38.09 3,528,800 38.76 32.80
10-09-17 39.00 39.13 38.55 3,206,500 38.74 32.78
Date Open High Low Vol Cls adjCls
10-09-16 39.01 39.53 38.89 3,473,300 38.95 32.96
10-09-15 39.14 39.41 39.02 3,623,300 39.27 33.23
10-09-14 39.30 40.05 38.05 6,728,600 39.41 33.35
10-09-13 40.46 40.89 40.46 2,187,500 40.66 34.41
10-09-10 39.93 40.35 39.62 1,732,500 40.09 33.93
10-09-09 40.90 40.90 39.62 3,022,800 39.83 33.71
10-09-08 39.44 40.45 39.36 3,567,600 40.03 33.87
10-09-07 38.51 39.73 38.41 4,104,500 39.38 33.32
10-09-03 38.90 38.95 38.31 2,966,100 38.68 32.73
Date Open High Low Vol Cls adjCls
10-09-02 37.98 38.44 37.65 1,935,600 38.44 32.53
10-09-01 37.32 38.06 37.20 3,012,900 37.96 32.12
10-08-31 36.49 37.23 36.41 3,036,400 36.78 31.12
10-08-30 36.99 37.49 36.66 2,604,900 36.66 31.02
10-08-27 36.64 37.27 36.37 3,039,500 37.25 31.52
10-08-26 36.97 37.14 36.33 2,999,900 36.38 30.79
10-08-25 36.40 36.82 35.71 8,353,900 36.68 31.04
10-08-24 37.37 37.46 36.60 4,952,600 36.68 31.04
10-08-23 38.52 38.58 37.75 2,847,400 37.76 31.95
Date Open High Low Vol Cls adjCls
10-08-20 38.29 38.43 38.00 2,534,900 38.37 32.47
10-08-19 39.27 39.67 38.36 2,837,700 38.54 32.61
10-08-18 39.27 39.64 38.95 2,480,200 39.34 33.29
10-08-17 38.67 39.68 38.67 2,843,400 39.32 33.27
10-08-16 38.02 38.58 37.83 1,881,100 38.42 32.51
10-08-13 38.31 38.45 38.01 1,993,200 38.09 32.23
10-08-12 37.98 38.77 37.82 2,865,900 38.56 32.63
10-08-11 39.06 39.20 38.35 3,107,400 38.36 32.46
10-08-10 39.54 40.00 39.00 2,791,600 39.70 33.60
Date Open High Low Vol Cls adjCls
10-08-09 40.07 40.15 39.68 1,551,000 40.02 33.87
10-08-06 39.61 40.35 39.42 3,078,900 39.99 33.84
10-08-05 40.09 40.11 39.56 2,415,800 39.98 33.83
10-08-04 40.08 40.34 39.72 2,313,300 40.30 34.10
10-08-03 40.15 40.49 39.65 3,184,300 39.86 33.73
10-08-02 39.72 40.40 39.56 2,310,400 40.27 34.08
10-07-30 38.72 39.29 38.63 2,608,600 39.14 33.12
10-07-29 39.81 40.05 38.82 2,861,100 39.16 33.14
10-07-28 39.53 40.00 39.39 2,791,200 39.55 33.47
Date Open High Low Vol Cls adjCls
10-07-27 40.53 40.59 39.14 3,945,300 39.80 33.68
10-07-26 39.77 40.18 39.51 3,228,000 40.11 33.94
10-07-23 40.00 40.00 38.86 5,863,800 39.84 33.71
10-07-22 39.99 40.66 39.30 4,412,900 39.67 33.57
10-07-21 40.13 40.40 38.79 4,570,300 39.11 33.10
10-07-20 38.00 39.91 37.96 4,047,600 39.82 33.70
10-07-19 38.36 38.70 38.09 2,578,400 38.45 32.54
10-07-16 38.97 38.97 38.01 3,872,100 38.09 32.23
10-07-15 39.53 39.53 38.60 3,305,200 39.27 33.23
Date Open High Low Vol Cls adjCls
10-07-14 39.42 39.64 38.63 3,892,400 39.40 33.34
10-07-13 39.23 39.46 38.91 2,781,800 39.21 33.18
10-07-12 39.55 39.55 38.41 3,633,000 38.67 32.72
10-07-09 39.09 39.92 39.01 2,693,400 39.61 33.52
10-07-08 39.44 39.45 38.42 4,634,900 39.11 33.10
10-07-07 37.28 39.08 37.13 5,371,800 39.07 33.06
10-07-06 37.90 38.32 36.95 4,605,700 37.37 31.62
10-07-02 38.01 38.07 37.31 3,749,100 37.32 31.58
10-07-01 38.33 38.91 37.35 6,919,700 37.76 31.95
Date Open High Low Vol Cls adjCls
10-06-30 38.43 39.22 38.18 4,621,700 38.28 32.39
10-06-29 39.50 39.61 38.28 7,586,400 38.48 32.56
10-06-28 41.02 41.02 40.10 4,063,400 40.14 33.97
10-06-25 40.66 41.32 40.04 5,737,800 41.16 34.53
10-06-24 41.34 41.58 40.46 4,973,600 40.54 34.01
10-06-23 41.08 41.96 40.84 4,594,800 41.72 35.00
10-06-22 41.75 42.06 40.99 4,751,300 41.08 34.46
10-06-21 42.30 42.93 41.48 5,653,700 41.77 35.04
10-06-18 41.76 41.98 41.23 5,197,200 41.49 34.80
Date Open High Low Vol Cls adjCls
10-06-17 42.26 42.26 41.01 5,274,800 41.69 34.97
10-06-16 42.17 42.37 41.91 4,092,500 42.17 35.37
10-06-15 42.34 42.73 41.28 6,498,700 42.65 35.78
10-06-14 43.04 43.28 42.34 3,767,600 42.43 35.59
10-06-11 42.00 42.78 42.00 3,535,600 42.63 35.76
10-06-10 41.90 42.49 41.69 4,642,400 42.43 35.59
10-06-09 41.28 41.94 40.87 6,426,200 41.09 34.47
10-06-08 40.17 41.05 39.83 6,361,800 40.95 34.35
10-06-07 41.06 41.22 40.12 4,526,000 40.12 33.65
Date Open High Low Vol Cls adjCls
10-06-04 41.69 42.09 40.67 5,618,900 40.93 34.33
10-06-03 43.11 43.20 41.82 3,936,900 42.54 35.68
10-06-02 41.62 42.83 41.59 4,452,800 42.76 35.87
10-06-01 42.56 42.99 41.43 4,082,000 41.43 34.75
10-05-28 43.56 43.72 42.62 3,816,200 43.05 36.11
10-05-27 43.80 43.89 42.98 5,412,400 43.85 36.78
10-05-26 43.22 44.00 42.32 6,652,500 42.45 35.61
10-05-25 40.81 42.99 40.56 7,794,200 42.90 35.99
10-05-24 42.75 43.47 42.25 4,467,000 42.25 35.44
Date Open High Low Vol Cls adjCls
10-05-21 41.83 43.44 41.72 9,555,600 42.95 36.03
10-05-20 43.32 43.90 42.27 7,989,000 42.71 35.83
10-05-19 44.08 45.13 43.75 6,450,700 44.56 37.38
10-05-18 46.04 46.45 44.37 6,269,500 44.51 37.34
10-05-17 45.96 46.04 44.56 6,162,700 45.53 38.19
10-05-14 45.84 46.08 44.98 5,772,100 45.89 38.49
10-05-13 46.97 47.48 46.19 4,872,000 46.33 38.86
10-05-12 46.35 46.87 45.95 3,945,400 46.77 39.23
10-05-11 45.92 46.74 45.63 3,919,000 45.99 38.58
Date Open High Low Vol Cls adjCls
10-05-10 46.58 46.77 45.90 5,379,600 46.57 39.06
10-05-07 44.48 45.77 43.04 8,373,100 44.90 37.66
10-05-06 45.39 46.69 42.64 7,931,300 44.70 37.50
10-05-05 44.09 47.01 44.09 7,855,300 45.77 38.39
10-05-04 45.25 45.60 44.66 5,433,900 45.16 37.88
10-05-03 45.81 46.15 44.88 4,699,300 45.93 38.53
10-04-30 45.86 46.17 45.28 6,374,400 45.32 38.02
10-04-29 45.39 45.93 45.11 4,459,200 45.66 38.30
10-04-28 45.13 45.13 44.30 4,818,900 45.01 37.76
Date Open High Low Vol Cls adjCls
10-04-27 45.68 46.02 44.49 7,392,200 44.62 37.43
10-04-26 46.40 46.80 45.70 4,307,500 45.76 38.38
10-04-23 45.71 46.24 45.01 5,576,600 46.06 38.64
10-04-22 44.89 45.44 43.67 6,567,400 45.27 37.97
10-04-21 45.34 45.56 44.55 5,332,900 45.11 37.84
10-04-20 45.97 46.25 44.73 6,513,700 45.26 37.97
10-04-19 45.29 45.60 44.76 5,724,700 45.53 38.19
10-04-16 46.31 46.61 45.15 6,421,000 45.64 38.28
10-04-15 47.60 47.60 46.53 6,026,500 46.65 39.13
Date Open High Low Vol Cls adjCls
10-04-14 47.60 47.77 47.17 5,042,100 47.67 39.99
10-04-13 47.15 47.44 46.42 4,527,700 47.00 39.42
10-04-12 47.45 47.73 46.96 3,261,500 47.15 39.55
10-04-09 47.71 47.81 46.96 4,397,600 47.40 39.76
10-04-08 47.25 47.59 46.96 4,715,700 47.49 39.84
10-04-07 47.44 48.06 47.24 6,488,500 47.61 39.94
10-04-06 47.48 48.05 47.12 4,088,900 47.64 39.96
10-04-05 46.44 47.85 46.08 5,907,200 47.53 39.87
10-04-01 45.98 46.22 45.57 2,971,000 45.95 38.54
Date Open High Low Vol Cls adjCls
10-03-31 45.42 45.83 45.24 3,034,600 45.38 38.07
10-03-30 46.46 46.46 45.19 2,833,400 45.56 38.22
10-03-29 45.99 46.38 45.70 3,409,800 46.04 38.62
10-03-26 45.21 46.00 45.09 4,033,900 45.67 38.01
10-03-25 46.43 46.43 44.76 5,180,200 44.88 37.35
10-03-24 46.05 46.11 45.63 4,313,600 45.82 38.13
10-03-23 44.82 46.39 44.71 5,863,900 46.33 38.56
10-03-22 43.74 44.71 43.54 3,256,700 44.66 37.17
10-03-19 44.39 45.01 43.97 6,494,500 44.39 36.94
Date Open High Low Vol Cls adjCls
10-03-18 45.14 45.49 44.32 4,503,600 44.74 37.23
10-03-17 45.87 46.22 44.87 7,720,600 45.11 37.54
10-03-16 45.79 46.20 45.05 6,990,500 46.07 38.34
10-03-15 44.99 45.20 44.63 5,030,800 45.12 37.55
10-03-12 45.22 45.46 44.76 6,052,300 45.28 37.68
10-03-11 44.40 45.03 44.17 4,522,300 45.01 37.46
10-03-10 44.99 45.49 44.55 4,868,800 45.03 37.47
10-03-09 44.51 45.32 44.31 4,952,400 44.93 37.39
10-03-08 44.94 45.26 44.72 5,328,200 44.84 37.32
Date Open High Low Vol Cls adjCls
10-03-05 44.06 44.72 43.95 4,963,900 44.56 37.08
10-03-04 43.16 43.68 42.91 4,517,200 43.51 36.21
10-03-03 43.23 43.98 43.13 4,400,600 43.16 35.92
10-03-02 42.93 43.29 42.50 5,721,400 42.91 35.71
10-03-01 41.78 42.61 41.49 5,729,600 42.37 35.26
10-02-26 41.98 42.07 40.87 6,456,900 41.40 34.45
10-02-25 41.11 41.97 40.50 5,943,500 41.88 34.85
10-02-24 42.34 42.91 41.68 5,767,200 42.09 35.03
10-02-23 43.51 43.70 41.69 6,989,100 42.00 34.95
Date Open High Low Vol Cls adjCls
10-02-22 44.46 44.49 43.53 5,398,900 43.66 36.33
10-02-19 43.26 45.04 43.20 7,040,500 44.35 36.91
10-02-18 42.45 43.78 42.28 6,230,100 43.62 36.30
10-02-17 42.98 42.98 42.20 4,983,200 42.44 35.32
10-02-16 41.98 42.77 41.73 7,459,600 42.69 35.53
10-02-12 40.34 41.45 40.00 5,982,400 41.13 34.23
10-02-11 40.08 41.17 39.90 5,957,000 41.15 34.25
10-02-10 40.10 40.23 39.24 6,147,800 39.92 33.22
10-02-09 40.42 40.98 39.88 5,038,000 40.46 33.67
Date Open High Low Vol Cls adjCls
10-02-08 40.62 40.85 39.56 4,748,000 39.57 32.93
10-02-05 39.97 40.54 38.93 8,421,400 40.46 33.67
10-02-04 40.67 41.30 39.50 9,175,200 39.50 32.87
10-02-03 42.42 43.18 41.80 5,049,400 41.94 34.90
10-02-02 42.34 43.04 41.71 5,357,900 42.92 35.72
10-02-01 41.30 42.17 41.07 4,801,700 41.97 34.93
10-01-29 42.04 42.29 40.57 6,653,700 40.80 33.95
10-01-28 43.31 43.31 41.10 6,786,700 41.40 34.45
10-01-27 43.39 44.06 41.65 7,340,000 42.59 35.44
Date Open High Low Vol Cls adjCls
10-01-26 42.93 44.61 42.75 7,585,900 43.56 36.25
10-01-25 44.93 45.35 43.99 5,990,800 44.13 36.73
10-01-22 44.43 45.49 43.52 7,093,600 44.19 36.78
10-01-21 47.11 47.25 45.60 5,712,900 45.69 38.02
10-01-20 47.58 47.69 46.95 5,049,300 47.11 39.21
10-01-19 47.45 48.25 47.12 3,438,400 48.11 40.04
10-01-15 47.94 48.08 47.01 3,922,200 47.43 39.47
10-01-14 48.39 48.54 47.38 4,450,700 47.91 39.87
10-01-13 48.41 48.88 47.39 3,397,200 48.43 40.30
Date Open High Low Vol Cls adjCls
10-01-12 48.80 48.94 47.86 5,210,800 48.41 40.29
10-01-11 50.68 50.72 48.96 4,522,300 49.64 41.31
10-01-08 49.13 50.44 48.83 6,611,200 49.93 41.55
10-01-07 49.29 49.29 48.11 4,732,000 49.23 40.97
10-01-06 48.05 50.10 48.05 6,650,900 49.57 41.25
10-01-05 47.77 48.26 47.39 3,610,000 48.12 40.05
10-01-04 47.38 48.28 47.32 4,923,600 47.79 39.77
09-12-31 47.42 47.42 46.65 2,290,000 46.65 38.82
09-12-30 45.76 47.09 45.76 3,529,300 47.06 39.16
Date Open High Low Vol Cls adjCls
09-12-29 47.01 47.01 45.94 2,920,100 46.06 38.33
09-12-28 47.73 48.00 46.66 3,900,400 46.95 38.77
09-12-24 46.63 47.25 46.51 2,037,800 47.10 38.90
09-12-23 45.85 46.17 45.54 3,144,900 46.10 38.07
09-12-22 44.64 45.35 44.33 4,685,900 45.34 37.44
09-12-21 44.25 44.68 43.68 4,762,000 44.62 36.85
09-12-18 43.15 43.85 42.96 7,228,400 43.83 36.20
09-12-17 42.82 43.13 42.65 4,581,000 43.00 35.51
09-12-16 42.44 43.47 42.35 8,264,000 43.11 35.60
Date Open High Low Vol Cls adjCls
09-12-15 42.53 43.36 42.26 3,621,700 43.02 35.53
09-12-14 42.62 42.90 42.07 3,903,500 42.83 35.37
09-12-11 42.22 42.77 41.97 4,707,000 42.25 34.89
09-12-10 42.88 43.15 41.92 4,896,000 42.04 34.72
09-12-09 42.35 43.44 41.84 4,714,300 43.06 35.56
09-12-08 42.51 42.72 42.15 3,092,500 42.31 34.94
09-12-07 42.81 43.45 42.69 2,968,100 42.99 35.50
09-12-04 43.72 44.36 42.00 4,724,200 43.14 35.63
09-12-03 44.19 44.32 42.94 4,340,200 43.03 35.54
Date Open High Low Vol Cls adjCls
09-12-02 43.61 44.30 43.55 4,957,100 44.06 36.39
09-12-01 43.50 43.76 42.94 4,043,200 43.29 35.75
09-11-30 42.70 42.70 41.95 5,344,300 42.41 35.02
09-11-27 41.69 42.18 40.91 2,265,900 41.81 34.53
09-11-25 42.13 43.46 41.85 4,639,900 43.08 35.58
09-11-24 41.80 42.04 41.15 3,159,100 41.97 34.66
09-11-23 42.06 42.32 41.37 3,374,800 41.74 34.47
09-11-20 40.80 41.24 40.46 3,963,600 41.13 33.97
09-11-19 41.47 41.51 40.48 3,600,000 41.22 34.04
Date Open High Low Vol Cls adjCls
09-11-18 42.49 42.88 41.37 4,019,600 41.92 34.62
09-11-17 41.74 42.23 41.25 3,199,700 42.23 34.88
09-11-16 41.31 42.47 41.17 4,274,200 42.01 34.69
09-11-13 40.76 41.22 40.30 3,530,500 40.83 33.72
09-11-12 41.31 41.90 40.31 4,977,000 40.61 33.54
09-11-11 41.27 42.19 41.27 5,365,100 41.46 34.24
09-11-10 41.24 41.38 40.20 4,960,100 40.75 33.65
09-11-09 39.93 41.41 39.77 6,049,000 41.38 34.17
09-11-06 39.36 40.81 39.14 4,556,000 39.34 32.49
Date Open High Low Vol Cls adjCls
09-11-05 39.02 39.78 38.99 4,564,300 39.78 32.85
09-11-04 39.53 39.72 38.59 6,496,800 38.67 31.94
09-11-03 38.61 39.31 38.32 7,079,400 39.04 32.24
09-11-02 40.07 40.81 38.27 8,276,800 39.02 32.22
09-10-30 41.29 41.36 39.18 7,549,200 39.85 32.91
09-10-29 40.69 41.72 40.51 6,001,700 41.25 34.07
09-10-28 40.84 41.00 39.68 9,683,900 39.95 32.99
09-10-27 43.32 43.48 40.75 9,649,300 41.02 33.88
09-10-26 44.26 45.21 43.23 6,369,100 43.28 35.74
Date Open High Low Vol Cls adjCls
09-10-23 44.45 44.89 44.01 5,229,500 44.17 36.48
09-10-22 45.46 45.86 44.01 8,575,100 44.18 36.49
09-10-21 45.51 47.00 45.20 5,794,700 46.00 37.99
09-10-20 46.30 46.35 45.34 5,722,000 45.66 37.71
09-10-19 45.33 46.31 45.31 4,286,700 45.78 37.81
09-10-16 45.67 45.83 44.98 4,770,400 45.23 37.35
09-10-15 45.51 46.39 45.10 4,251,900 46.13 38.10
09-10-14 45.55 46.00 45.11 3,888,800 45.87 37.88
09-10-13 44.83 45.12 44.25 3,889,000 44.75 36.96
Date Open High Low Vol Cls adjCls
09-10-12 45.22 45.65 44.47 3,703,800 44.82 37.01
09-10-09 45.04 45.64 44.67 4,765,700 45.06 37.21
09-10-08 46.41 46.75 45.14 6,561,900 45.53 37.60
09-10-07 45.14 45.89 44.75 3,213,900 45.29 37.40
09-10-06 46.38 46.38 44.69 4,974,200 45.27 37.39
09-10-05 44.81 45.81 44.50 4,942,200 45.50 37.58
09-10-02 44.41 45.39 44.10 5,964,700 44.36 36.63
09-10-01 46.61 46.95 44.94 5,186,100 44.95 37.12
09-09-30 47.35 47.68 46.50 5,145,700 47.01 38.82
Date Open High Low Vol Cls adjCls
09-09-29 47.41 47.73 46.73 4,160,700 46.80 38.65
09-09-28 46.57 47.77 46.19 3,544,600 47.39 39.14
09-09-25 47.40 47.80 46.42 3,394,300 46.85 38.40
09-09-24 49.09 49.09 47.37 3,529,600 47.83 39.20
09-09-23 49.87 50.14 48.75 3,579,900 48.77 39.98
09-09-22 49.87 50.00 49.15 4,111,400 49.72 40.75
09-09-21 48.89 49.67 48.50 4,205,200 49.27 40.38
09-09-18 50.06 50.40 49.14 4,875,700 49.70 40.74
09-09-17 48.84 51.08 48.56 10,296,800 49.84 40.85
Date Open High Low Vol Cls adjCls
09-09-16 48.07 48.39 47.35 5,667,000 48.11 39.43
09-09-15 45.75 48.00 45.75 9,011,000 47.79 39.17
09-09-14 45.67 46.83 45.53 4,378,700 46.81 38.37
09-09-11 47.81 47.81 46.17 5,897,300 46.37 38.01
09-09-10 45.53 47.09 45.00 5,405,100 47.03 38.55
09-09-09 45.48 45.96 45.00 3,942,500 45.63 37.40
09-09-08 45.09 45.51 44.61 4,226,800 45.39 37.20
09-09-04 44.06 44.42 43.55 3,177,800 44.17 36.20
09-09-03 43.91 44.11 43.19 2,915,800 44.07 36.12
Date Open High Low Vol Cls adjCls
09-09-02 43.53 43.99 43.02 4,063,900 43.34 35.52
09-09-01 44.18 45.34 43.36 4,278,000 43.67 35.79
09-08-31 45.06 45.14 44.29 3,910,800 44.54 36.51
09-08-28 45.45 45.98 45.11 3,586,600 45.86 37.59
09-08-27 45.42 45.42 43.68 6,514,600 44.86 36.77
09-08-26 46.30 46.61 45.08 4,295,000 45.28 37.11
09-08-25 47.17 47.72 46.24 3,991,400 46.37 38.01
09-08-24 47.84 48.15 46.61 4,271,300 46.77 38.34
09-08-21 47.10 47.69 46.81 4,567,400 47.15 38.65
Date Open High Low Vol Cls adjCls
09-08-20 46.06 47.06 46.05 3,567,900 46.61 38.20
09-08-19 44.86 46.53 44.74 3,960,000 46.08 37.77
09-08-18 44.86 46.01 44.72 4,647,500 45.88 37.61
09-08-17 45.12 45.58 44.00 5,820,600 44.58 36.54
09-08-14 47.53 47.64 46.26 3,531,900 46.79 38.35
09-08-13 47.23 47.78 46.60 4,034,200 47.71 39.11
09-08-12 45.65 47.08 45.65 4,463,800 46.62 38.21
09-08-11 46.89 47.21 45.66 5,243,500 45.94 37.66
09-08-10 48.71 48.85 46.64 4,573,300 47.10 38.61
Date Open High Low Vol Cls adjCls
09-08-07 49.29 49.79 48.18 5,166,800 49.13 40.27
09-08-06 48.29 49.00 47.88 6,862,200 48.83 40.02
09-08-05 47.38 48.29 46.67 6,034,700 47.97 39.32
09-08-04 46.80 47.57 46.54 5,424,200 47.00 38.52
09-08-03 45.62 47.44 45.53 6,401,900 47.26 38.74
09-07-31 43.77 45.00 43.50 4,240,300 44.47 36.45
09-07-30 44.27 44.73 43.78 4,428,600 43.93 36.01
09-07-29 44.34 44.39 42.86 6,084,800 43.21 35.42
09-07-28 44.43 45.48 44.01 5,856,300 45.30 37.13
Date Open High Low Vol Cls adjCls
09-07-27 44.99 45.50 44.50 4,548,600 45.10 36.97
09-07-24 44.16 45.09 44.00 6,886,600 44.83 36.75
09-07-23 43.85 44.71 43.51 7,782,400 44.35 36.35
09-07-22 43.76 44.63 43.50 4,978,200 44.28 36.29
09-07-21 45.38 45.80 43.48 4,378,800 44.61 36.57
09-07-20 45.23 45.91 44.50 6,115,900 44.81 36.73
09-07-17 44.06 44.92 43.97 4,439,800 44.60 36.56
09-07-16 43.62 44.50 43.22 6,357,500 44.12 36.16
09-07-15 43.73 43.82 43.06 6,433,200 43.61 35.75
Date Open High Low Vol Cls adjCls
09-07-14 42.76 43.48 42.58 4,599,200 42.75 35.04
09-07-13 41.21 42.63 40.84 5,550,700 42.58 34.90
09-07-10 40.79 41.47 40.13 3,901,000 41.20 33.77
09-07-09 41.11 42.32 40.80 5,712,800 41.44 33.97
09-07-08 41.01 41.79 39.20 6,739,400 40.40 33.11
09-07-07 41.45 41.99 40.55 5,006,900 40.74 33.39
09-07-06 41.34 41.61 40.26 5,902,300 41.31 33.86
09-07-02 42.81 42.96 42.19 4,886,900 42.22 34.61
09-07-01 45.33 45.38 43.00 4,403,800 43.46 35.62
Date Open High Low Vol Cls adjCls
09-06-30 45.25 45.74 44.18 4,471,300 44.43 36.42
09-06-29 45.34 46.07 45.00 3,316,600 45.25 37.09
09-06-26 44.63 46.17 44.30 4,622,500 45.15 37.01
09-06-25 43.62 45.26 43.46 5,278,100 45.06 36.65
09-06-24 44.75 45.54 43.52 5,065,000 44.18 35.93
09-06-23 44.06 44.48 42.47 6,513,400 43.98 35.77
09-06-22 45.81 45.86 43.33 5,585,400 43.42 35.31
09-06-19 47.30 47.62 46.21 5,306,800 46.68 37.96
09-06-18 46.50 47.40 45.56 4,594,100 46.49 37.81
Date Open High Low Vol Cls adjCls
09-06-17 46.48 47.30 45.01 7,333,400 46.38 37.72
09-06-16 47.00 48.44 46.42 10,069,700 46.86 38.11
09-06-15 46.50 46.74 45.06 5,068,600 45.75 37.21
09-06-12 48.20 48.29 47.06 4,133,800 47.50 38.63
09-06-11 47.40 49.82 47.07 7,180,500 48.97 39.83
09-06-10 48.50 48.70 46.17 6,892,000 47.40 38.55
09-06-09 46.42 48.03 46.02 6,447,800 47.76 38.84
09-06-08 46.44 47.22 45.29 5,420,600 46.76 38.03
09-06-05 46.95 47.85 45.34 6,814,800 47.53 38.66
Date Open High Low Vol Cls adjCls
09-06-04 44.80 46.67 43.66 8,237,600 46.31 37.66
09-06-03 46.12 46.51 43.72 8,263,400 44.73 36.38
09-06-02 46.66 47.81 46.10 6,944,600 47.38 38.53
09-06-01 44.95 47.10 44.72 9,740,300 46.98 38.21
09-05-29 43.34 44.00 42.75 4,366,700 43.91 35.71
09-05-28 42.57 43.30 41.84 5,874,800 42.82 34.83
09-05-27 41.35 43.90 41.35 7,209,200 41.77 33.97
09-05-26 39.44 41.52 39.14 5,504,300 41.15 33.47
09-05-22 39.57 41.27 39.24 5,791,900 40.09 32.61
Date Open High Low Vol Cls adjCls
09-05-21 39.90 39.91 38.60 5,841,200 39.24 31.91
09-05-20 42.62 43.25 40.28 6,848,600 40.61 33.03
09-05-19 40.73 42.30 40.54 5,723,400 41.84 34.03
09-05-18 39.28 40.50 39.07 4,073,900 40.42 32.87
09-05-15 39.44 40.38 38.35 5,004,000 38.90 31.64
09-05-14 39.05 40.04 38.51 6,484,900 39.40 32.04
09-05-13 41.59 42.00 38.79 7,020,800 39.58 32.19
09-05-12 43.11 43.30 41.50 5,162,200 42.73 34.75
09-05-11 42.72 43.70 41.99 4,726,100 42.75 34.77
Date Open High Low Vol Cls adjCls
09-05-08 43.63 44.60 42.86 4,990,200 43.59 35.45
09-05-07 45.17 45.50 42.11 6,960,100 42.78 34.79
09-05-06 44.62 45.38 43.39 6,806,100 44.31 36.04
09-05-05 44.50 45.00 43.05 5,802,000 43.95 35.74
09-05-04 42.11 45.00 42.00 7,844,200 44.88 36.50
09-05-01 40.78 42.27 40.31 6,787,700 41.43 33.69
09-04-30 39.41 41.12 39.17 7,432,800 40.69 33.09
09-04-29 37.95 39.36 37.54 7,078,600 38.62 31.41
09-04-28 38.07 39.13 37.40 6,900,800 37.50 30.50
Date Open High Low Vol Cls adjCls
09-04-27 39.55 40.75 38.50 6,232,100 38.95 31.68
09-04-24 40.42 42.43 39.52 8,486,100 40.54 32.97
09-04-23 42.00 42.74 38.80 13,727,500 40.00 32.53
09-04-22 42.35 45.56 42.17 6,419,800 44.07 35.84
09-04-21 41.37 43.19 41.07 4,142,700 43.06 35.02
09-04-20 42.40 42.81 41.42 5,453,500 41.70 33.91
09-04-17 43.63 44.50 43.00 5,333,600 44.16 35.92
09-04-16 42.43 43.83 41.78 5,138,600 43.48 35.36
09-04-15 42.16 42.53 41.50 4,186,200 42.47 34.54
Date Open High Low Vol Cls adjCls
09-04-14 43.02 43.77 42.37 4,222,700 42.69 34.72
09-04-13 42.23 44.10 41.76 4,656,800 43.60 35.46
09-04-09 41.93 42.98 41.66 4,587,700 42.76 34.78
09-04-08 41.24 41.25 39.02 6,698,000 40.68 33.08
09-04-07 41.60 42.09 40.30 6,649,200 40.60 33.02
09-04-06 42.92 43.08 41.86 7,216,700 42.81 34.82
09-04-03 42.34 44.25 41.82 7,562,000 43.70 35.54
09-04-02 41.39 43.34 41.24 7,787,600 42.61 34.65
09-04-01 37.46 40.50 37.28 6,869,300 40.02 32.55
Date Open High Low Vol Cls adjCls
09-03-31 38.67 39.19 37.31 7,078,200 38.17 31.04
09-03-30 39.12 39.15 37.51 6,125,300 38.09 30.98
09-03-27 40.12 41.50 39.80 6,155,000 40.54 32.97
09-03-26 39.78 41.45 39.78 7,162,900 41.09 33.13
09-03-25 41.40 41.67 37.75 10,292,500 39.08 31.51
09-03-24 39.46 41.06 38.78 7,442,500 40.36 32.55
09-03-23 38.54 40.20 37.96 8,246,300 40.20 32.42
09-03-20 38.69 39.20 37.03 8,428,400 37.47 30.21
09-03-19 35.83 39.35 35.74 11,779,900 38.08 30.71
Date Open High Low Vol Cls adjCls
09-03-18 32.71 35.73 32.55 11,146,700 35.51 28.63
09-03-17 33.15 33.89 31.54 19,598,900 33.55 27.05
09-03-16 37.64 38.44 36.56 5,909,300 36.95 29.80
09-03-13 37.38 38.64 36.17 9,225,200 37.38 30.14
09-03-12 35.24 37.09 35.05 8,103,200 36.96 29.80
09-03-11 37.77 38.25 35.88 8,844,500 36.90 29.76
09-03-10 33.54 36.90 33.25 10,617,600 36.57 29.49
09-03-09 31.80 32.96 31.36 6,471,900 31.58 25.47
09-03-06 32.54 33.79 31.26 6,995,900 32.34 26.08
Date Open High Low Vol Cls adjCls
09-03-05 33.50 33.95 31.64 9,420,000 32.07 25.86
09-03-04 33.93 35.46 33.52 11,014,900 34.73 28.01
09-03-03 31.20 32.83 31.00 9,514,800 32.12 25.90
09-03-02 32.59 33.65 29.84 11,710,400 30.74 24.79
09-02-27 34.02 35.96 33.52 9,018,800 33.65 27.13
09-02-26 36.74 36.87 35.01 6,755,000 35.13 28.33
09-02-25 37.48 37.75 35.67 7,264,900 36.01 29.04
09-02-24 35.73 37.90 35.11 8,610,700 37.75 30.44
09-02-23 40.55 40.97 35.46 8,942,300 35.55 28.67
Date Open High Low Vol Cls adjCls
09-02-20 38.31 40.49 37.88 10,024,600 39.98 32.24
09-02-19 39.37 40.50 39.00 6,725,500 39.19 31.60
09-02-18 41.18 41.50 38.36 9,083,800 38.69 31.20
09-02-17 42.69 42.69 40.07 7,993,100 40.21 32.42
09-02-13 43.80 44.78 43.39 4,439,100 43.83 35.34
09-02-12 42.32 44.05 41.60 6,259,100 43.96 35.45
09-02-11 43.23 43.98 41.90 5,673,400 43.07 34.73
09-02-10 44.79 45.97 41.93 7,462,000 42.35 34.15
09-02-09 46.86 46.86 44.34 6,073,600 45.37 36.59
Date Open High Low Vol Cls adjCls
09-02-06 44.77 46.31 44.60 8,485,700 45.89 37.00
09-02-05 42.55 44.97 42.35 8,482,100 44.25 35.68
09-02-04 43.07 45.00 42.60 7,832,500 42.75 34.47
09-02-03 40.89 43.00 40.62 6,714,400 42.64 34.38
09-02-02 40.14 41.68 39.51 7,150,500 40.43 32.60
09-01-30 42.01 42.18 40.40 7,916,700 40.79 32.89
09-01-29 44.00 44.03 42.52 6,748,300 43.03 34.70
09-01-28 41.32 45.07 41.00 11,809,400 44.55 35.92
09-01-27 38.89 40.86 37.58 10,200,100 39.80 32.09
Date Open High Low Vol Cls adjCls
09-01-26 39.35 40.62 36.95 8,124,400 37.46 30.21
09-01-23 38.03 40.72 37.60 7,397,500 39.44 31.80
09-01-22 40.25 41.20 39.00 6,966,200 39.43 31.80
09-01-21 40.86 41.19 38.73 8,387,800 40.80 32.90
09-01-20 41.00 42.64 39.72 7,021,600 40.05 32.30
09-01-16 41.72 42.97 40.50 7,341,500 42.10 33.95
09-01-15 39.74 41.59 37.23 11,864,900 40.78 32.88
09-01-14 41.12 41.21 39.20 9,250,000 39.47 31.83
09-01-13 40.55 42.55 40.41 6,544,900 42.21 34.04
Date Open High Low Vol Cls adjCls
09-01-12 43.03 43.25 40.31 6,121,500 40.87 32.96
09-01-09 45.17 45.20 43.55 4,874,000 43.72 35.25
09-01-08 43.62 45.07 42.88 6,215,400 44.98 36.27
09-01-07 44.23 44.97 43.45 7,320,100 43.73 35.26
09-01-06 47.35 47.68 43.92 10,552,500 45.57 36.75
09-01-05 47.57 49.00 46.52 9,096,300 47.32 38.16
09-01-02 46.95 48.59 46.84 7,049,300 48.30 38.95
08-12-31 45.94 47.09 45.57 3,958,400 46.20 37.25
08-12-30 45.00 46.14 44.27 4,282,800 46.08 37.16
Date Open High Low Vol Cls adjCls
08-12-29 45.61 45.61 43.62 4,463,000 44.46 35.85
08-12-26 43.99 45.57 43.52 3,299,300 45.33 36.27
08-12-24 43.36 43.99 42.25 1,907,600 43.68 34.95
08-12-23 42.85 43.50 41.78 4,642,400 43.02 34.42
08-12-22 43.67 44.59 40.68 6,596,900 41.65 33.33
08-12-19 43.51 44.00 41.59 8,566,400 42.55 34.05
08-12-18 47.77 47.78 42.34 9,202,800 42.99 34.40
08-12-17 45.50 48.29 45.24 9,325,600 47.26 37.81
08-12-16 43.71 46.03 43.28 8,034,200 45.65 36.53
Date Open High Low Vol Cls adjCls
08-12-15 44.58 45.55 42.31 7,765,700 43.06 34.45
08-12-12 41.35 44.33 40.80 7,633,500 44.04 35.24
08-12-11 43.20 45.20 42.50 10,168,000 43.09 34.48
08-12-10 42.14 44.00 41.84 9,595,100 43.80 35.05
08-12-09 38.10 44.31 37.83 15,267,700 40.98 32.79
08-12-08 39.19 41.88 38.35 13,630,300 40.71 32.57
08-12-05 32.70 36.81 32.29 9,048,000 36.45 29.17
08-12-04 31.75 34.55 31.53 8,575,200 33.82 27.06
08-12-03 31.89 32.72 29.84 6,636,600 32.24 25.80
Date Open High Low Vol Cls adjCls
08-12-02 32.47 33.07 31.45 5,639,300 32.68 26.15
08-12-01 34.01 34.26 30.93 7,280,300 30.96 24.77
08-11-28 34.45 35.73 33.50 3,101,200 35.68 28.55
08-11-26 31.63 34.95 31.31 7,137,700 34.90 27.93
08-11-25 31.76 32.65 30.05 8,175,000 32.27 25.82
08-11-24 29.70 31.90 29.28 9,584,600 31.08 24.87
08-11-21 27.17 28.59 26.00 10,510,000 28.28 22.63
08-11-20 28.03 29.22 25.25 10,510,200 25.52 20.42
08-11-19 30.96 31.84 28.17 8,937,800 28.34 22.68
Date Open High Low Vol Cls adjCls
08-11-18 32.01 32.62 30.50 8,719,000 31.16 24.93
08-11-17 32.05 33.33 31.67 5,686,300 31.88 25.51
08-11-14 34.25 34.80 32.73 6,825,100 32.73 26.19
08-11-13 30.89 35.18 30.00 10,195,600 35.04 28.04
08-11-12 33.55 34.00 30.51 8,926,700 30.63 24.51
08-11-11 34.36 35.50 33.31 4,841,500 34.24 27.40
08-11-10 36.61 37.29 34.08 5,405,000 35.13 28.11
08-11-07 34.06 34.94 32.85 6,043,000 34.79 27.84
08-11-06 35.20 35.39 31.77 11,942,900 32.92 26.34
Date Open High Low Vol Cls adjCls
08-11-05 38.34 39.10 35.41 8,111,300 35.50 28.41
08-11-04 38.63 40.42 38.02 8,933,900 39.66 31.73
08-11-03 39.94 40.25 37.17 8,754,400 37.83 30.27
08-10-31 38.21 40.58 37.12 8,103,200 40.51 32.41
08-10-30 38.36 38.91 36.15 11,242,000 38.90 31.13
08-10-29 35.23 38.06 34.65 14,102,500 36.64 29.32
08-10-28 33.60 36.25 30.63 11,841,600 36.10 28.89
08-10-27 34.75 35.45 31.58 10,071,400 31.64 25.32
08-10-24 30.79 36.02 30.02 12,030,400 35.01 28.01
Date Open High Low Vol Cls adjCls
08-10-23 34.28 36.50 31.05 13,840,900 33.88 27.11
08-10-22 35.50 36.75 32.75 12,697,800 34.36 27.49
08-10-21 35.90 37.75 34.01 12,254,000 36.06 28.85
08-10-20 34.93 37.35 34.40 11,819,000 37.09 29.68
08-10-17 30.69 35.12 30.00 14,423,700 33.56 26.85
08-10-16 29.33 32.34 26.50 21,494,800 31.79 25.44
08-10-15 32.74 33.43 27.42 13,535,200 27.42 21.94
08-10-14 41.10 41.36 32.57 16,030,100 34.20 27.36
08-10-13 33.58 39.29 33.00 11,091,300 39.29 31.44
Date Open High Low Vol Cls adjCls
08-10-10 28.00 33.24 26.30 16,864,300 30.75 24.60
08-10-09 33.64 35.15 29.62 10,218,200 29.75 23.80
08-10-08 29.23 34.50 29.15 15,659,700 32.40 25.92
08-10-07 34.50 36.12 30.76 11,083,600 30.97 24.78
08-10-06 32.00 34.31 28.97 13,946,500 33.74 27.00
08-10-03 34.90 37.75 34.55 11,281,600 34.75 27.81
08-10-02 38.11 38.25 34.03 9,368,700 34.30 27.44
08-10-01 38.99 39.49 37.00 6,566,300 38.65 30.93
08-09-30 37.89 39.95 37.10 8,028,100 39.50 31.61
Date Open High Low Vol Cls adjCls
08-09-29 42.99 43.20 35.48 13,835,600 36.98 29.59
08-09-26 44.08 45.48 43.53 7,210,300 44.36 35.49
08-09-25 45.59 47.03 44.56 6,245,800 46.01 36.40
08-09-24 45.81 46.19 44.75 7,516,900 45.18 35.74
08-09-23 47.44 48.28 45.11 7,568,700 45.40 35.92
08-09-22 51.01 51.48 47.05 8,515,100 47.21 37.35
08-09-19 49.00 53.00 47.80 12,599,100 51.16 40.47
08-09-18 45.14 46.72 41.94 13,226,000 45.46 35.96
08-09-17 46.26 46.85 42.76 10,322,500 44.02 34.82
Date Open High Low Vol Cls adjCls
08-09-16 43.23 47.50 42.00 11,512,900 47.37 37.47
08-09-15 46.37 48.47 44.11 12,327,000 44.20 34.97
08-09-12 45.34 49.46 45.02 11,823,500 49.39 39.07
08-09-11 43.25 46.03 41.57 14,563,700 45.25 35.80
08-09-10 43.45 45.22 42.86 14,618,400 44.25 35.01
08-09-09 46.25 46.50 41.80 13,889,500 42.15 33.34
08-09-08 49.65 49.80 45.75 9,806,300 46.67 36.92
08-09-05 46.79 48.85 45.62 9,222,500 48.45 38.33
08-09-04 48.68 49.90 46.85 9,359,700 47.38 37.48
Date Open High Low Vol Cls adjCls
08-09-03 48.96 50.62 47.23 9,281,200 48.84 38.64
08-09-02 50.49 50.89 48.70 8,744,500 49.07 38.82
08-08-29 53.22 53.46 52.35 2,652,200 52.50 41.53
08-08-28 52.49 53.35 52.16 4,312,700 52.81 41.78
08-08-27 51.69 52.50 51.44 3,297,500 52.11 41.22
08-08-26 50.00 50.98 49.56 3,498,700 50.79 40.18
08-08-25 51.69 52.00 49.30 4,284,400 50.02 39.57
08-08-22 52.61 52.73 51.08 3,864,200 51.60 40.82
08-08-21 52.85 53.07 51.51 3,788,100 52.33 41.40
Date Open High Low Vol Cls adjCls
08-08-20 51.64 52.76 51.37 6,713,400 52.53 41.56
08-08-19 49.33 51.40 49.26 5,795,200 50.83 40.21
08-08-18 51.19 51.65 49.50 4,170,200 49.75 39.36
08-08-15 50.46 51.00 49.32 4,748,400 50.41 39.88
08-08-14 52.50 52.70 50.46 6,760,900 50.86 40.24
08-08-13 50.50 53.07 49.75 8,160,600 52.74 41.72
08-08-12 51.00 51.34 48.77 8,196,700 49.78 39.38
08-08-11 51.99 51.99 50.00 7,776,400 50.64 40.06
08-08-08 53.42 53.42 51.11 6,436,100 51.60 40.82
Date Open High Low Vol Cls adjCls
08-08-07 53.86 54.68 53.03 6,733,400 53.66 42.45
08-08-06 52.23 54.15 52.17 5,672,300 53.76 42.53
08-08-05 51.37 53.90 50.04 7,710,200 52.16 41.26
08-08-04 53.09 54.52 50.85 7,979,600 51.39 40.65
08-08-01 57.77 57.77 53.57 8,541,300 53.78 42.55
08-07-31 59.10 59.34 56.52 7,071,000 57.22 45.27
08-07-30 60.69 61.16 58.65 7,442,500 60.22 47.64
08-07-29 59.44 60.62 58.80 8,277,000 59.20 46.83
08-07-28 56.81 58.23 56.75 5,691,400 57.10 45.17
Date Open High Low Vol Cls adjCls
08-07-25 56.73 56.85 54.85 8,519,000 56.09 44.37
08-07-24 58.30 59.10 55.19 10,672,200 55.81 44.15
08-07-23 60.28 60.28 58.17 6,521,500 58.60 46.36
08-07-22 60.91 60.95 58.80 6,883,900 60.11 47.55
08-07-21 59.75 61.09 58.90 8,146,000 61.03 48.28
08-07-18 61.16 61.77 57.94 15,525,700 58.55 46.32
08-07-17 64.49 67.32 56.56 21,050,900 59.81 47.32
08-07-16 64.90 67.59 61.55 9,691,800 67.26 53.21
08-07-15 63.18 65.09 61.19 8,856,900 63.87 50.53
Date Open High Low Vol Cls adjCls
08-07-14 66.84 67.30 62.76 6,627,700 64.33 50.89
08-07-11 65.50 65.69 63.18 7,259,700 65.37 51.71
08-07-10 66.92 67.08 63.82 7,796,500 66.43 52.55
08-07-09 65.60 69.45 65.21 11,095,100 65.59 51.89
08-07-08 65.96 65.96 60.50 10,556,400 63.16 49.97
08-07-07 63.10 67.25 62.76 14,281,900 66.07 52.27
08-07-03 62.53 64.49 60.46 9,919,200 62.54 49.48
08-07-02 72.78 72.82 61.70 21,643,900 61.94 49.00
08-07-01 73.89 73.89 69.34 11,357,400 72.23 57.14
Date Open High Low Vol Cls adjCls
08-06-30 75.50 77.36 74.60 7,269,100 74.67 59.07
08-06-27 73.80 75.68 72.92 6,035,100 74.88 59.24
08-06-26 76.14 76.87 72.66 6,864,700 73.87 58.44
08-06-25 77.57 78.29 74.87 7,138,300 77.18 60.65
08-06-24 78.00 79.24 76.58 7,029,100 77.13 60.61
08-06-23 76.29 77.10 75.00 4,474,300 76.88 60.41
08-06-20 77.33 77.93 75.04 5,703,900 75.56 59.37
08-06-19 77.13 78.18 76.21 4,510,100 77.31 60.75
08-06-18 77.00 77.34 75.93 5,432,200 76.42 60.05
Date Open High Low Vol Cls adjCls
08-06-17 78.66 79.12 76.85 4,330,900 76.94 60.46
08-06-16 77.14 78.76 76.23 6,173,400 78.11 61.38
08-06-13 74.70 77.40 74.70 5,312,300 77.06 60.55
08-06-12 74.43 76.27 73.08 5,848,600 73.92 58.08
08-06-11 76.91 76.95 74.07 6,197,300 74.33 58.41
08-06-10 77.50 77.87 75.38 7,294,600 76.10 59.80
08-06-09 79.27 79.86 77.50 5,592,000 78.89 61.99
08-06-06 80.01 81.25 78.16 7,037,500 78.20 61.45
08-06-05 77.26 81.24 76.32 12,706,600 80.54 63.29
Date Open High Low Vol Cls adjCls
08-06-04 74.08 75.87 73.81 5,267,500 74.14 58.26
08-06-03 75.49 77.08 73.39 7,754,200 74.45 58.50
08-06-02 74.60 75.72 74.05 5,165,000 74.88 58.84
08-05-30 73.82 75.25 73.81 6,774,300 74.80 58.78
08-05-29 74.75 74.91 72.00 7,828,900 72.90 57.28
08-05-28 72.80 75.00 72.50 8,645,200 75.00 58.93
08-05-27 72.24 72.77 71.26 9,161,400 72.47 56.94
08-05-23 72.68 73.11 71.33 22,103,800 72.26 56.78
08-05-22 76.25 77.67 74.33 9,685,800 74.49 58.53
Date Open High Low Vol Cls adjCls
08-05-21 79.46 80.53 75.64 8,232,400 76.01 59.73
08-05-20 79.13 80.18 77.38 6,658,700 79.84 62.74
08-05-19 82.79 83.56 80.70 4,617,300 81.32 63.90
08-05-16 81.45 83.10 81.09 3,923,900 82.07 64.49
08-05-15 80.63 82.23 80.24 3,629,500 81.44 63.99
08-05-14 80.49 82.40 79.84 3,467,400 79.99 62.85
08-05-13 81.41 81.50 80.11 3,688,900 81.39 63.95
08-05-12 78.79 81.56 78.23 4,118,000 81.34 63.91
08-05-09 80.91 81.50 77.00 4,428,300 78.41 61.61
Date Open High Low Vol Cls adjCls
08-05-08 78.82 81.93 78.82 4,720,700 81.87 64.33
08-05-07 79.11 80.36 78.03 5,205,700 78.57 61.74
08-05-06 76.30 79.05 76.03 5,335,800 79.01 62.08
08-05-05 74.99 76.91 74.39 3,844,200 76.85 60.39
08-05-02 74.39 75.54 73.21 4,278,600 74.30 58.38
08-05-01 75.47 75.47 71.68 4,657,300 73.82 58.01
08-04-30 75.27 76.90 74.96 4,231,400 75.50 59.33
08-04-29 76.29 76.58 74.58 5,275,200 75.08 59.00
08-04-28 75.99 77.64 74.93 5,890,300 77.00 60.50
Date Open High Low Vol Cls adjCls
08-04-25 74.35 75.81 73.25 4,541,800 75.73 59.51
08-04-24 75.15 75.91 72.81 5,155,900 73.45 57.71
08-04-23 74.77 75.90 73.69 6,256,200 75.24 59.12
08-04-22 74.20 74.78 73.11 4,060,100 74.63 58.64
08-04-21 73.66 75.60 73.24 3,865,400 74.39 58.45
08-04-18 73.89 74.98 72.71 4,806,800 73.92 58.08
08-04-17 70.86 76.48 69.05 11,772,500 73.84 58.02
08-04-16 70.39 72.95 70.00 6,138,100 72.61 57.05
08-04-15 68.55 70.41 67.85 5,173,300 68.81 54.07
Date Open High Low Vol Cls adjCls
08-04-14 68.50 69.01 67.60 3,420,200 68.11 53.52
08-04-11 70.23 70.75 68.24 4,137,300 68.64 53.94
08-04-10 69.54 71.95 69.12 4,281,800 71.65 56.30
08-04-09 71.69 71.69 68.92 3,647,700 69.40 54.53
08-04-08 70.64 72.46 69.75 4,336,300 71.37 56.08
08-04-07 71.10 73.31 70.33 6,316,000 71.28 56.01
08-04-04 70.00 71.46 69.10 7,419,900 70.54 55.43
08-04-03 69.63 71.37 69.45 6,011,600 69.60 54.69
08-04-02 69.44 71.06 69.32 4,854,400 70.21 55.17
Date Open High Low Vol Cls adjCls
08-04-01 67.66 69.49 65.89 6,642,800 69.32 54.47
08-03-31 69.17 70.09 66.95 5,796,700 67.74 53.23
08-03-28 69.59 70.27 68.71 3,984,800 69.06 54.27
08-03-27 71.53 71.53 69.03 4,502,900 69.21 54.38
08-03-26 73.03 73.37 71.30 4,990,700 71.45 56.14
08-03-25 71.95 73.75 71.50 5,800,400 72.89 56.87
08-03-24 69.24 72.75 69.24 4,644,900 71.26 55.59
08-03-20 68.19 70.01 65.00 6,844,200 68.96 53.80
08-03-19 73.36 73.98 68.09 7,564,100 68.30 53.29
Date Open High Low Vol Cls adjCls
08-03-18 71.75 75.67 71.01 10,625,500 74.45 58.08
08-03-17 69.33 72.32 68.45 5,799,300 70.42 54.94
08-03-14 72.85 73.25 69.50 7,874,400 71.20 55.55
08-03-13 66.44 73.14 65.61 11,068,200 72.47 56.54
08-03-12 67.42 68.29 65.97 4,305,100 67.50 52.66
08-03-11 64.80 67.42 64.68 5,850,900 67.42 52.60
08-03-10 66.57 66.57 62.78 5,972,300 63.30 49.38
08-03-07 66.71 69.00 65.68 5,733,900 66.64 51.99
08-03-06 69.24 69.85 68.00 5,344,400 68.50 53.44
Date Open High Low Vol Cls adjCls
08-03-05 67.76 69.79 67.41 5,539,400 69.45 54.18
08-03-04 65.31 68.40 65.31 6,357,100 66.68 52.02
08-03-03 64.78 66.15 64.00 7,348,100 66.05 51.53
08-02-29 67.41 67.58 64.30 5,099,700 64.57 50.38
08-02-28 67.30 68.70 67.29 6,520,400 68.03 53.07
08-02-27 67.36 68.78 66.10 4,629,300 68.09 53.12
08-02-26 66.58 68.38 66.11 5,164,200 67.91 52.98
08-02-25 65.80 67.00 64.71 4,197,700 66.78 52.10
08-02-22 64.26 65.96 63.37 4,204,100 65.85 51.37
Date Open High Low Vol Cls adjCls
08-02-21 66.09 66.50 63.90 4,782,700 64.15 50.05
08-02-20 63.45 66.41 63.03 6,253,100 65.99 51.48
08-02-19 63.00 65.09 63.00 5,114,300 63.89 49.84
08-02-15 62.03 62.41 60.56 3,709,800 62.01 48.38
08-02-14 62.00 63.34 61.28 5,457,500 62.16 48.50
08-02-13 60.20 61.96 59.73 4,029,100 61.36 47.87
08-02-12 60.20 62.15 59.34 5,440,000 60.14 46.92
08-02-11 60.05 60.59 58.57 4,876,800 59.95 46.77
08-02-08 57.89 60.35 56.65 7,944,400 60.00 46.81
Date Open High Low Vol Cls adjCls
08-02-07 55.75 58.44 55.43 5,247,200 56.93 44.41
08-02-06 56.84 57.86 55.75 3,913,800 55.98 43.67
08-02-05 57.41 57.41 55.89 4,071,800 56.35 43.96
08-02-04 59.16 59.89 58.02 2,506,700 58.34 45.51
08-02-01 57.93 60.32 57.84 4,428,900 59.58 46.48
08-01-31 56.58 58.45 55.60 5,163,200 57.84 45.12
08-01-30 55.86 58.32 55.10 5,099,300 57.37 44.76
08-01-29 54.65 56.67 54.33 4,348,200 55.99 43.68
08-01-28 54.94 55.52 53.43 4,972,100 55.24 43.10
Date Open High Low Vol Cls adjCls
08-01-25 57.48 57.80 53.76 5,448,400 54.97 42.89
08-01-24 53.81 56.27 53.77 7,758,500 56.16 43.81
08-01-23 50.86 52.52 47.72 10,596,100 52.45 40.92
08-01-22 48.07 53.00 48.07 7,774,400 52.18 40.71
08-01-18 50.55 52.21 49.39 6,658,800 51.22 39.96
08-01-17 53.10 54.39 50.19 7,417,900 50.30 39.24
08-01-16 53.49 55.62 51.50 7,672,500 53.04 41.38
08-01-15 55.30 55.30 53.36 5,121,000 53.64 41.85
08-01-14 54.45 55.92 54.10 5,876,000 55.90 43.61
Date Open High Low Vol Cls adjCls
08-01-11 55.27 55.27 53.72 5,394,800 53.91 42.06
08-01-10 52.15 56.55 50.93 7,409,300 55.67 43.43
08-01-09 52.84 53.46 50.72 7,638,000 52.44 40.91
08-01-08 54.64 55.06 52.54 7,384,000 52.62 41.05
08-01-07 55.26 55.26 51.71 6,792,600 53.66 41.86
08-01-04 55.59 56.25 54.33 5,842,400 54.82 42.77
08-01-03 58.27 59.07 56.51 5,148,300 56.85 44.35
08-01-02 59.30 59.95 57.06 5,502,300 57.97 45.23
07-12-31 60.44 60.46 58.92 2,554,300 59.22 46.20
Date Open High Low Vol Cls adjCls
07-12-28 61.35 61.68 60.12 2,870,400 60.85 47.47
07-12-27 61.65 61.74 60.35 2,210,100 60.54 47.23
07-12-26 59.89 62.33 59.89 3,379,900 61.76 47.71
07-12-24 60.63 61.24 60.00 1,358,100 60.63 46.83
07-12-21 59.66 60.70 59.60 4,363,300 60.43 46.68
07-12-20 58.82 59.36 57.45 2,940,700 59.08 45.64
07-12-19 59.05 59.65 57.85 2,830,900 58.51 45.20
07-12-18 58.40 59.71 57.44 3,870,600 58.89 45.49
07-12-17 59.19 60.38 57.83 4,436,300 58.08 44.86
Date Open High Low Vol Cls adjCls
07-12-14 60.40 60.51 58.78 3,132,500 59.93 46.29
07-12-13 60.96 61.32 59.56 4,730,600 60.76 46.93
07-12-12 60.65 62.02 60.26 4,852,200 61.38 47.41
07-12-11 61.50 61.99 58.92 4,500,400 59.20 45.73
07-12-10 62.03 62.21 60.71 4,081,400 61.72 47.68
07-12-07 61.23 62.74 60.86 3,852,900 61.98 47.88
07-12-06 59.90 61.75 59.60 4,337,300 61.24 47.31
07-12-05 58.44 60.07 58.15 4,613,100 59.80 46.19
07-12-04 57.50 58.47 56.91 2,832,400 57.93 44.75
Date Open High Low Vol Cls adjCls
07-12-03 59.20 59.21 57.61 4,463,900 57.86 44.69
07-11-30 58.70 60.65 58.65 7,451,600 59.21 45.74
07-11-29 54.59 57.97 54.17 7,140,800 57.41 44.35
07-11-28 52.59 55.30 52.09 4,607,200 54.88 42.39
07-11-27 51.94 52.98 51.12 4,396,600 52.09 40.24
07-11-26 53.34 54.00 51.76 3,501,500 51.78 40.00
07-11-23 52.26 53.49 52.07 1,541,200 53.23 41.12
07-11-21 51.45 53.18 50.28 4,126,400 52.02 40.18
07-11-20 51.27 52.98 51.02 4,006,900 51.98 40.15
Date Open High Low Vol Cls adjCls
07-11-19 52.03 52.12 50.11 5,107,800 50.62 39.10
07-11-16 51.43 53.12 50.11 6,505,400 52.46 40.52
07-11-15 53.00 53.61 50.28 6,548,000 50.98 39.38
07-11-14 53.73 54.86 52.85 5,716,800 53.14 41.05
07-11-13 52.25 53.39 51.82 6,209,900 53.30 41.17
07-11-12 54.08 54.58 51.73 7,049,600 51.92 40.11
07-11-09 55.92 56.08 54.26 3,914,000 54.79 42.32
07-11-08 57.63 57.63 54.72 4,501,700 56.55 43.68
07-11-07 58.40 58.40 56.17 3,676,300 56.25 43.45
Date Open High Low Vol Cls adjCls
07-11-06 57.05 59.48 57.05 4,017,600 59.08 45.64
07-11-05 57.42 57.50 56.35 4,015,200 57.00 44.03
07-11-02 58.10 59.03 56.81 5,820,300 57.91 44.73
07-11-01 61.03 61.30 57.64 4,921,000 57.91 44.73
07-10-31 61.73 62.35 60.78 4,124,100 62.02 47.91
07-10-30 61.99 62.55 61.00 3,508,400 61.12 47.21
07-10-29 62.98 64.97 62.70 3,125,000 63.55 49.09
07-10-26 62.80 63.85 62.41 3,161,100 63.42 48.99
07-10-25 61.87 63.21 61.69 4,421,300 62.27 48.10
Date Open High Low Vol Cls adjCls
07-10-24 61.16 61.86 59.62 5,411,000 61.79 47.73
07-10-23 59.88 62.24 59.19 4,943,500 61.94 47.85
07-10-22 58.34 59.47 57.14 5,366,900 59.32 45.82
07-10-19 60.02 60.99 58.87 6,152,100 59.13 45.68
07-10-18 57.12 61.71 56.84 8,230,800 60.23 46.53
07-10-17 57.00 57.74 56.15 5,793,100 57.15 44.15
07-10-16 55.34 56.14 54.12 5,865,100 55.70 43.03
07-10-15 56.18 57.10 55.12 3,256,200 55.72 43.04
07-10-12 56.29 56.58 55.39 4,287,400 56.21 43.42
Date Open High Low Vol Cls adjCls
07-10-11 59.02 59.49 55.50 6,159,500 56.60 43.72
07-10-10 58.39 59.33 57.45 4,211,600 58.30 45.03
07-10-09 57.32 59.00 56.74 3,271,300 58.77 45.40
07-10-08 58.04 58.24 57.12 2,757,200 57.27 44.24
07-10-05 57.32 58.96 56.92 3,488,200 58.04 44.83
07-10-04 56.95 57.70 55.73 3,083,300 56.99 44.02
07-10-03 58.55 58.68 56.87 3,332,800 57.17 44.16
07-10-02 58.98 59.00 57.49 3,423,900 58.84 45.45
07-10-01 59.47 59.47 58.13 4,890,400 58.57 45.24
Date Open High Low Vol Cls adjCls
07-09-28 60.50 60.80 58.83 3,799,100 59.47 45.94
07-09-27 60.50 60.95 60.07 2,819,400 60.54 46.76
07-09-26 60.15 60.95 59.63 4,412,900 60.10 46.42
07-09-25 58.51 59.97 57.87 5,913,900 59.63 45.59
07-09-24 59.44 59.77 58.49 5,143,900 59.25 45.30
07-09-21 58.51 59.52 57.96 4,499,200 59.50 45.49
07-09-20 58.63 59.82 57.71 5,231,800 58.16 44.47
07-09-19 60.23 61.13 58.22 6,400,100 58.77 44.93
07-09-18 55.98 59.14 54.98 6,582,800 58.90 45.03
Date Open High Low Vol Cls adjCls
07-09-17 56.88 57.19 55.58 4,753,200 55.85 42.70
07-09-14 55.80 58.10 55.42 5,312,100 57.07 43.63
07-09-13 54.69 56.74 54.50 6,985,400 56.30 43.04
07-09-12 51.71 54.02 51.47 12,015,900 53.46 40.87
07-09-11 53.65 54.75 53.08 4,659,300 53.54 40.93
07-09-10 54.60 55.21 52.35 5,912,000 53.29 40.74
07-09-07 54.20 55.31 53.36 5,064,200 53.87 41.19
07-09-06 53.64 55.79 53.09 7,140,700 55.43 42.38
07-09-05 52.00 53.28 51.95 4,432,000 52.95 40.48
Date Open High Low Vol Cls adjCls
07-09-04 53.00 53.00 51.80 5,331,200 52.30 39.99
07-08-31 53.30 53.75 52.81 3,084,700 52.90 40.45
07-08-30 51.89 53.06 51.16 3,765,700 51.88 39.67
07-08-29 52.21 52.82 51.69 3,039,100 52.78 40.35
07-08-28 52.75 52.97 51.04 3,897,200 51.22 39.16
07-08-27 54.58 55.50 53.25 4,599,600 53.47 40.88
07-08-24 52.76 55.44 52.54 6,880,900 55.11 42.13
07-08-23 54.39 54.94 50.55 6,459,900 51.53 39.40
07-08-22 50.31 53.90 50.31 7,396,400 53.56 40.95
Date Open High Low Vol Cls adjCls
07-08-21 48.75 51.26 48.75 6,786,100 50.00 38.23
07-08-20 50.00 50.61 48.36 5,892,200 49.61 37.93
07-08-17 47.50 49.91 47.00 10,507,500 49.61 37.93
07-08-16 45.52 46.55 41.62 14,825,100 45.86 35.06
07-08-15 49.47 50.00 46.11 6,623,200 46.51 35.56
07-08-14 50.71 51.73 49.31 4,878,400 49.35 37.73
07-08-13 53.20 53.52 50.42 6,555,300 50.72 38.78
07-08-10 52.15 55.05 51.35 8,885,900 52.34 40.02
07-08-09 53.55 54.17 52.14 7,535,300 52.60 40.22
Date Open High Low Vol Cls adjCls
07-08-08 53.97 55.50 53.97 6,594,100 54.89 41.97
07-08-07 52.55 53.95 51.95 6,830,000 53.60 40.98
07-08-06 52.00 53.45 50.80 7,388,700 53.45 40.87
07-08-03 51.25 52.35 51.00 8,739,500 51.38 39.28
07-08-02 51.10 51.58 50.33 6,184,900 50.77 38.82
07-08-01 50.00 50.80 48.72 8,582,200 50.59 38.68
07-07-31 53.15 54.07 50.08 7,006,900 50.20 38.38
07-07-30 52.32 52.85 51.09 4,580,400 52.49 40.13
07-07-27 52.85 53.72 51.32 7,946,500 51.81 39.61
Date Open High Low Vol Cls adjCls
07-07-26 55.20 55.35 50.82 9,938,100 52.47 40.12
07-07-25 57.99 58.00 54.67 7,527,000 55.93 42.76
07-07-24 58.34 59.36 56.56 5,549,600 56.96 43.55
07-07-23 60.43 60.70 57.90 5,893,100 58.60 44.80
07-07-20 61.86 61.86 60.36 4,759,900 60.56 46.30
07-07-19 60.75 61.60 59.90 6,261,700 61.13 46.74
07-07-18 62.95 62.95 61.38 3,369,600 62.32 47.65
07-07-17 62.59 63.45 62.13 3,963,100 62.39 47.70
07-07-16 63.38 63.81 61.65 3,535,400 62.29 47.62
Date Open High Low Vol Cls adjCls
07-07-13 63.68 64.75 63.42 3,142,300 63.77 48.76
07-07-12 62.99 63.59 61.69 3,238,400 63.17 48.30
07-07-11 61.05 62.87 61.05 3,971,800 61.69 47.17
07-07-10 60.32 61.01 59.77 2,714,300 60.08 45.93
07-07-09 61.34 62.34 61.02 2,936,300 61.09 46.71
07-07-06 59.55 61.05 59.33 3,352,400 61.00 46.64
07-07-05 59.35 59.96 59.06 2,696,100 59.55 45.53
07-07-03 59.77 59.90 59.06 1,405,800 59.21 45.27
07-07-02 59.64 60.15 59.15 2,568,400 59.68 45.63
Date Open High Low Vol Cls adjCls
07-06-29 58.24 59.04 58.20 3,675,600 58.65 44.84
07-06-28 57.80 59.11 57.80 3,016,400 58.19 44.49
07-06-27 57.42 57.91 56.07 4,948,900 57.69 44.11
07-06-26 59.86 60.14 58.00 5,761,500 58.20 44.03
07-06-25 61.40 61.54 59.71 4,925,800 59.78 45.23
07-06-22 61.85 62.69 61.28 3,166,900 61.56 46.57
07-06-21 61.50 62.38 60.50 5,015,200 62.26 47.10
07-06-20 63.32 63.97 61.56 3,633,000 61.56 46.57
07-06-19 62.74 63.55 62.18 3,116,200 63.27 47.87
Date Open High Low Vol Cls adjCls
07-06-18 63.04 63.70 62.51 3,371,400 62.59 47.35
07-06-15 63.46 64.06 62.71 3,806,500 63.02 47.68
07-06-14 61.95 63.60 61.82 3,718,500 62.57 47.34
07-06-13 60.64 61.62 60.20 6,569,100 61.48 46.51
07-06-12 61.69 62.00 60.12 6,882,700 60.28 45.60
07-06-11 62.94 63.90 62.00 7,930,300 62.66 47.41
07-06-08 64.81 67.00 64.45 4,763,700 66.61 50.39
07-06-07 66.87 67.57 64.31 4,713,000 64.80 49.02
07-06-06 67.50 67.82 66.40 2,735,200 67.05 50.73
Date Open High Low Vol Cls adjCls
07-06-05 67.96 69.20 67.00 3,411,100 67.71 51.23
07-06-04 67.75 69.27 67.75 2,844,100 68.36 51.72
07-06-01 67.65 69.93 67.60 3,316,300 69.25 52.39
07-05-31 68.26 69.10 67.12 4,017,500 67.54 51.10
07-05-30 64.71 67.95 64.62 4,320,400 67.88 51.35
07-05-29 66.50 66.60 65.45 3,040,400 65.99 49.92
07-05-25 64.14 65.90 64.02 2,745,300 65.73 49.73
07-05-24 65.08 65.79 63.53 2,921,000 63.91 48.35
07-05-23 66.19 66.30 64.25 3,625,800 64.76 48.99
Date Open High Low Vol Cls adjCls
07-05-22 65.71 67.18 65.49 2,878,800 65.74 49.74
07-05-21 67.10 67.50 66.25 2,995,400 66.39 50.23
07-05-18 66.24 66.64 65.43 2,739,200 66.64 50.42
07-05-17 65.55 66.12 65.20 2,095,600 65.75 49.74
07-05-16 66.33 66.61 65.19 2,861,100 66.37 50.21
07-05-15 65.90 67.15 65.86 3,253,200 66.21 50.09
07-05-14 66.75 66.75 65.66 2,899,900 66.00 49.93
07-05-11 65.15 65.99 65.00 2,306,800 65.85 49.82
07-05-10 65.37 66.36 64.47 3,129,800 64.80 49.02
Date Open High Low Vol Cls adjCls
07-05-09 65.97 66.11 65.28 3,694,100 66.00 49.93
07-05-08 67.14 67.24 65.42 3,956,400 65.93 49.88
07-05-07 66.00 66.87 65.96 2,199,700 66.44 50.26
07-05-04 66.15 66.56 65.14 2,361,400 65.38 49.46
07-05-03 65.57 65.74 64.14 2,650,800 65.50 49.55
07-05-02 64.45 65.20 64.20 2,587,700 64.67 48.93
07-05-01 64.00 64.93 62.66 4,048,700 64.31 48.65
07-04-30 65.18 65.58 63.42 2,505,700 63.46 48.01
07-04-27 65.95 65.95 64.80 2,944,700 64.94 49.13
Date Open High Low Vol Cls adjCls
07-04-26 66.70 66.86 65.80 2,503,500 66.18 50.07
07-04-25 67.48 68.00 66.75 4,310,300 66.86 50.58
07-04-24 67.50 67.98 66.20 3,963,700 66.71 50.47
07-04-23 68.00 69.15 67.17 2,817,100 68.54 51.85
07-04-20 67.52 68.15 66.63 4,445,400 67.69 51.21
07-04-19 65.39 67.13 64.13 4,749,600 66.63 50.41
07-04-18 66.39 66.82 65.50 2,861,700 65.78 49.77
07-04-17 67.56 68.26 66.51 2,651,100 66.73 50.48
07-04-16 66.75 67.70 66.50 2,634,900 67.48 51.05
Date Open High Low Vol Cls adjCls
07-04-13 66.89 67.25 66.13 2,149,400 66.79 50.53
07-04-12 66.95 67.78 66.43 3,743,800 66.70 50.46
07-04-11 66.94 67.75 66.17 2,831,000 66.54 50.34
07-04-10 67.93 67.93 66.72 2,561,000 67.05 50.73
07-04-09 67.45 68.10 66.94 3,017,400 67.50 51.07
07-04-05 65.96 67.34 65.48 3,698,000 66.51 50.32
07-04-04 65.33 66.26 64.80 2,693,400 65.66 49.67
07-04-03 65.28 65.80 64.38 3,384,400 65.23 49.35
07-04-02 65.00 65.30 64.20 3,351,700 64.77 49.00
Date Open High Low Vol Cls adjCls
07-03-30 66.01 66.74 65.00 4,272,400 65.13 49.27
07-03-29 65.79 66.85 65.14 4,525,200 66.11 50.02
07-03-28 65.30 65.40 64.00 4,198,200 64.85 49.06
07-03-27 65.53 66.29 65.23 4,051,900 65.70 49.24
07-03-26 65.40 65.72 64.40 4,140,900 65.56 49.14
07-03-23 65.65 65.65 63.87 2,082,600 65.16 48.84
07-03-22 65.12 65.60 64.65 3,261,600 64.70 48.49
07-03-21 64.15 65.53 63.82 3,746,000 65.50 49.09
07-03-20 64.03 65.25 63.30 5,209,000 63.70 47.74
Date Open High Low Vol Cls adjCls
07-03-19 62.98 63.82 62.08 4,440,500 63.72 47.76
07-03-16 63.28 63.76 61.38 4,038,200 61.66 46.22
07-03-15 62.53 64.25 62.51 4,200,100 63.34 47.47
07-03-14 61.78 63.50 60.82 6,851,600 63.32 47.46
07-03-13 62.68 63.96 60.60 4,603,200 60.67 45.47
07-03-12 63.00 64.55 61.70 4,916,800 63.19 47.36
07-03-09 63.78 64.60 62.77 4,668,500 64.26 48.16
07-03-08 61.70 64.14 61.14 7,038,600 63.12 47.31
07-03-07 60.04 60.97 59.61 2,960,400 59.95 44.93
Date Open High Low Vol Cls adjCls
07-03-06 59.20 60.55 58.21 4,103,500 60.04 45.00
07-03-05 58.23 59.27 57.34 4,312,200 57.90 43.40
07-03-02 61.07 61.70 58.45 4,852,800 58.74 44.03
07-03-01 59.47 61.80 58.75 4,728,800 60.82 45.59
07-02-28 60.43 61.60 59.62 6,235,700 60.87 45.62
07-02-27 61.85 63.02 59.42 7,161,600 60.03 44.99
07-02-26 64.66 65.88 63.66 4,147,900 64.13 48.07
07-02-23 65.51 66.00 64.31 2,398,100 64.41 48.28
07-02-22 66.97 66.99 65.07 2,779,300 65.41 49.03
Date Open High Low Vol Cls adjCls
07-02-21 64.42 66.51 63.82 4,221,200 66.37 49.75
07-02-20 64.13 64.91 63.12 3,387,000 64.57 48.40
07-02-16 64.89 65.25 64.30 2,691,100 64.72 48.51
07-02-15 64.43 66.04 64.16 3,998,800 65.30 48.94
07-02-14 64.91 65.21 63.71 2,511,100 64.26 48.16
07-02-13 63.25 64.66 62.81 2,933,400 64.02 47.98
07-02-12 61.90 63.04 61.60 2,147,400 62.33 46.72
07-02-09 62.97 63.19 61.38 2,540,200 61.65 46.21
07-02-08 63.95 64.13 62.78 2,781,500 63.37 47.50
Date Open High Low Vol Cls adjCls
07-02-07 64.25 65.43 63.62 2,804,100 64.22 48.13
07-02-06 64.10 64.48 63.24 2,249,800 64.21 48.13
07-02-05 64.14 64.99 63.06 2,791,700 63.53 47.62
07-02-02 64.47 65.00 63.32 3,513,400 64.83 48.59
07-02-01 64.63 65.00 63.62 3,176,200 64.82 48.58
07-01-31 63.11 64.88 63.10 4,409,600 64.54 48.37
07-01-30 63.00 64.20 61.75 5,265,000 63.74 47.77
07-01-29 62.00 63.35 61.64 4,260,100 61.88 46.38
07-01-26 62.66 63.00 61.17 4,280,100 61.48 46.08
Date Open High Low Vol Cls adjCls
07-01-25 62.19 64.22 61.50 7,486,400 62.65 46.96
07-01-24 58.75 59.88 58.23 3,978,500 59.20 44.37
07-01-23 57.08 59.13 56.99 3,330,500 59.10 44.30
07-01-22 57.20 57.88 56.64 2,599,600 56.91 42.66
07-01-19 55.85 57.38 55.61 3,081,600 57.19 42.87
07-01-18 56.49 57.28 55.02 2,831,400 55.36 41.49
07-01-17 55.84 56.74 55.83 2,837,200 56.31 42.21
07-01-16 56.40 56.44 55.62 2,821,400 55.91 41.91
07-01-12 56.07 56.95 55.82 2,856,900 56.30 42.20
Date Open High Low Vol Cls adjCls
07-01-11 55.72 56.69 55.31 3,572,700 55.97 41.95
07-01-10 55.54 56.01 54.75 3,921,900 55.74 41.78
07-01-09 55.11 56.30 54.83 4,505,600 55.65 41.71
07-01-08 55.40 56.06 54.78 4,712,500 55.95 41.94
07-01-05 54.79 55.69 54.16 4,263,700 54.73 41.02
07-01-04 54.30 55.08 54.00 3,401,400 54.92 41.16
07-01-03 54.66 55.25 53.20 4,668,400 54.50 40.85
06-12-29 54.94 55.25 54.60 1,443,600 54.66 40.97
06-12-28 55.75 56.30 55.10 1,789,800 55.28 41.43
Date Open High Low Vol Cls adjCls
06-12-27 54.90 55.88 54.88 1,930,900 55.69 41.74
06-12-26 55.17 55.80 54.99 1,708,300 55.54 41.18
06-12-22 55.37 56.07 54.84 2,097,800 55.17 40.90
06-12-21 56.00 56.80 55.11 2,729,900 55.65 41.26
06-12-20 57.02 57.50 55.86 3,815,800 55.96 41.49
06-12-19 55.39 58.06 55.39 3,754,500 57.51 42.64
06-12-18 58.58 58.94 56.68 5,895,700 57.09 42.33
06-12-15 58.12 59.68 58.00 4,943,800 59.28 43.95
06-12-14 60.00 60.30 58.13 5,926,700 58.33 43.25
Date Open High Low Vol Cls adjCls
06-12-13 58.90 60.46 58.50 7,035,800 59.77 44.31
06-12-12 60.75 60.90 58.20 13,009,600 59.60 44.19
06-12-11 65.81 65.86 64.12 3,632,900 64.35 47.71
06-12-08 65.63 66.21 64.20 3,568,900 65.55 48.60
06-12-07 64.50 67.55 64.40 6,104,100 65.84 48.82
06-12-06 63.56 64.92 62.47 4,490,300 64.01 47.46
06-12-05 64.00 64.45 62.21 6,212,400 63.56 47.12
06-12-04 59.45 64.23 58.70 8,538,200 63.39 47.00
06-12-01 59.25 59.65 57.79 4,076,600 58.64 43.48
Date Open High Low Vol Cls adjCls
06-11-30 59.96 60.43 58.72 3,661,600 59.85 44.37
06-11-29 58.20 60.50 58.10 4,236,400 60.01 44.49
06-11-28 58.11 58.68 57.26 3,733,700 57.72 42.79
06-11-27 58.84 59.74 58.30 4,051,600 58.63 43.47
06-11-24 58.43 59.37 58.40 981,600 58.83 43.62
06-11-22 59.65 59.91 58.53 2,287,800 59.35 44.00
06-11-21 58.50 59.76 57.81 3,779,900 59.70 44.26
06-11-20 59.00 59.79 57.16 6,278,000 57.47 42.61
06-11-17 55.50 58.55 55.50 5,815,200 57.11 42.34
Date Open High Low Vol Cls adjCls
06-11-16 58.35 58.35 55.06 5,169,300 55.19 40.92
06-11-15 58.37 59.10 57.51 4,410,000 58.15 43.11
06-11-14 59.05 59.50 57.31 3,669,800 58.31 43.23
06-11-13 58.34 59.60 57.12 3,851,700 58.93 43.69
06-11-10 59.77 60.71 58.23 3,007,900 58.71 43.53
06-11-09 58.20 61.21 57.86 5,279,600 60.11 44.57
06-11-08 58.00 59.21 57.41 3,697,300 57.70 42.78
06-11-07 59.65 60.53 58.42 4,251,400 58.52 43.39
06-11-06 58.75 60.62 58.22 3,863,900 59.58 44.17
Date Open High Low Vol Cls adjCls
06-11-03 57.86 58.50 57.36 3,200,000 57.50 42.63
06-11-02 57.06 57.78 56.17 3,531,200 57.42 42.57
06-11-01 57.51 59.37 57.22 3,956,300 57.32 42.50
06-10-31 57.80 58.85 57.20 3,445,500 58.41 43.31
06-10-30 58.22 58.87 57.39 3,110,000 57.73 42.80
06-10-27 59.49 60.26 58.20 3,663,500 58.36 43.27
06-10-26 59.95 60.44 58.49 3,621,000 59.63 44.21
06-10-25 60.85 61.70 58.72 6,944,000 59.16 43.86
06-10-24 54.90 61.61 54.67 10,743,700 61.58 45.66
Date Open High Low Vol Cls adjCls
06-10-23 53.88 55.12 53.50 4,047,200 55.11 40.86
06-10-20 54.56 54.59 53.49 4,065,200 54.05 40.07
06-10-19 53.29 55.42 52.65 6,079,700 54.70 40.56
06-10-18 55.40 55.95 53.63 4,429,800 54.30 40.26
06-10-17 55.45 55.51 53.78 3,206,000 54.85 40.67
06-10-16 55.20 56.57 55.04 4,066,800 55.88 41.43
06-10-13 53.46 56.23 53.41 5,566,300 54.78 40.62
06-10-12 52.58 54.11 52.57 3,713,000 54.01 40.04
06-10-11 52.80 53.45 52.16 4,473,600 52.59 38.99
Date Open High Low Vol Cls adjCls
06-10-10 52.00 53.18 52.00 4,627,500 53.13 39.39
06-10-09 51.95 54.27 51.64 6,509,900 52.67 39.05
06-10-06 50.55 51.69 50.29 5,420,700 51.12 37.90
06-10-05 49.25 52.55 49.25 7,249,900 51.98 38.54
06-10-04 48.35 49.14 47.50 4,709,600 48.75 36.14
06-10-03 49.03 49.28 48.20 4,133,400 48.35 35.85
06-10-02 49.80 50.50 49.20 3,268,900 49.93 37.02
06-09-29 48.65 50.44 48.65 2,607,800 49.49 36.69
06-09-28 48.34 49.82 48.09 5,139,300 49.58 36.76
Date Open High Low Vol Cls adjCls
06-09-27 48.05 49.80 47.27 5,279,600 49.14 36.43
06-09-26 47.20 49.79 46.50 6,115,200 49.47 36.23
06-09-25 46.00 47.17 45.12 6,868,600 47.17 34.55
06-09-22 48.10 48.25 46.39 4,614,200 46.97 34.40
06-09-21 48.68 49.47 46.81 5,971,400 47.67 34.91
06-09-20 48.42 49.27 48.02 4,005,800 48.74 35.70
06-09-19 48.61 49.00 47.61 4,352,200 48.14 35.26
06-09-18 46.68 49.41 46.67 4,737,500 48.77 35.72
06-09-15 47.22 47.50 46.30 3,441,300 46.76 34.25
Date Open High Low Vol Cls adjCls
06-09-14 47.71 48.04 46.20 3,510,700 46.66 34.18
06-09-13 46.50 47.97 46.50 3,885,500 47.72 34.95
06-09-12 47.14 47.33 46.05 5,420,500 46.40 33.98
06-09-11 49.42 49.45 46.20 7,516,800 46.37 33.96
06-09-08 49.60 50.30 48.88 3,308,100 49.67 36.38
06-09-07 49.50 50.67 49.03 4,828,300 49.76 36.45
06-09-06 50.97 51.31 50.01 4,249,700 50.35 36.88
06-09-05 49.25 52.37 49.19 5,676,100 51.74 37.90
06-09-01 49.06 50.14 48.46 2,626,300 49.68 36.39
Date Open High Low Vol Cls adjCls
06-08-31 49.09 49.25 48.54 3,844,700 48.87 35.79
06-08-30 50.00 50.23 48.64 3,226,500 48.64 35.63
06-08-29 51.00 51.00 49.02 2,818,400 50.00 36.62
06-08-28 48.70 50.10 48.46 3,229,500 49.89 36.54
06-08-25 49.60 50.45 49.40 2,420,700 49.55 36.29
06-08-24 50.20 50.45 49.00 3,808,400 49.75 36.44
06-08-23 51.60 52.00 50.10 3,427,000 50.28 36.83
06-08-22 51.10 51.96 51.10 2,930,600 51.81 37.95
06-08-21 51.33 51.89 50.84 2,572,400 51.35 37.61
Date Open High Low Vol Cls adjCls
06-08-18 51.00 51.58 50.59 2,466,400 51.58 37.78
06-08-17 52.28 52.33 50.47 3,679,000 50.78 37.19
06-08-16 50.79 52.55 50.71 4,066,100 52.28 38.29
06-08-15 49.70 50.87 49.02 3,614,300 50.51 37.00
06-08-14 49.50 49.66 48.14 3,716,600 48.85 35.78
06-08-11 50.80 50.95 48.57 4,943,900 48.77 35.72
06-08-10 51.02 51.78 50.31 4,092,200 51.27 37.55
06-08-09 52.40 53.10 50.94 4,015,900 51.82 37.95
06-08-08 52.45 53.15 51.08 4,958,600 51.78 37.93
Date Open High Low Vol Cls adjCls
06-08-07 51.60 52.83 51.05 3,204,900 52.20 38.23
06-08-04 54.00 54.00 50.55 5,534,100 51.22 37.52
06-08-03 51.85 53.80 51.61 3,222,700 52.86 38.72
06-08-02 51.85 54.13 51.42 4,989,600 53.47 39.16
06-08-01 53.00 53.00 51.01 3,324,600 51.57 37.77
06-07-31 51.55 53.85 51.55 3,951,800 53.17 38.94
06-07-28 51.00 52.63 50.30 4,010,500 52.55 38.49
06-07-27 52.30 53.32 51.02 4,491,900 51.15 37.46
06-07-26 51.52 51.98 50.01 4,099,800 51.60 37.79
Date Open High Low Vol Cls adjCls
06-07-25 50.40 51.55 49.95 4,625,800 51.30 37.57
06-07-24 49.22 50.23 47.55 6,407,200 50.19 36.76
06-07-21 50.65 50.65 47.20 8,165,000 48.45 35.49
06-07-20 53.95 54.74 49.60 7,299,000 50.14 36.72
06-07-19 50.00 53.18 49.97 5,061,000 52.70 38.60
06-07-18 49.00 50.00 48.55 4,667,200 49.78 36.46
06-07-17 49.68 50.28 48.21 4,163,200 48.62 35.61
06-07-14 50.75 50.80 49.06 5,346,100 50.38 36.90
06-07-13 53.78 54.00 49.65 7,253,700 49.78 36.46
Date Open High Low Vol Cls adjCls
06-07-12 54.35 55.46 53.98 2,731,700 54.21 39.71
06-07-11 54.65 55.25 53.34 4,315,800 54.50 39.92
06-07-10 54.60 55.22 53.06 3,488,000 54.97 40.26
06-07-07 53.01 55.04 52.85 3,223,500 54.19 39.69
06-07-06 54.21 54.71 53.03 3,361,900 53.42 39.13
06-07-05 55.20 55.37 53.11 3,770,200 54.01 39.56
06-07-03 55.50 55.94 54.91 2,356,900 55.94 40.97
06-06-30 55.25 55.26 54.00 4,353,900 54.25 39.73
06-06-29 53.40 54.95 52.71 5,646,000 54.86 40.18
Date Open High Low Vol Cls adjCls
06-06-28 51.75 53.20 51.52 3,760,100 52.93 38.77
06-06-27 52.35 52.99 51.45 5,098,300 51.99 37.64
06-06-26 51.80 52.19 51.02 3,680,900 51.91 37.58
06-06-23 49.98 51.76 49.60 5,004,800 51.37 37.19
06-06-22 50.55 50.74 49.39 4,292,900 49.73 36.00
06-06-21 48.70 51.64 48.70 5,261,800 50.77 36.76
06-06-20 49.42 50.50 48.68 4,895,800 49.18 35.61
06-06-19 51.50 51.56 48.18 5,576,300 48.62 35.20
06-06-16 50.84 50.95 49.61 5,119,700 50.55 36.60
Date Open High Low Vol Cls adjCls
06-06-15 48.80 51.24 48.70 6,472,500 50.94 36.88
06-06-14 46.30 47.94 46.30 5,558,200 47.81 34.61
06-06-13 47.32 48.55 45.59 6,891,800 46.22 33.46
06-06-12 49.96 50.25 46.91 6,541,700 47.21 34.18
06-06-09 49.25 50.75 48.57 6,685,500 49.26 35.66
06-06-08 46.92 49.20 44.80 8,564,400 48.90 35.40
06-06-07 51.40 51.77 47.73 6,975,800 47.92 34.69
06-06-06 50.27 51.60 49.15 7,586,000 51.40 37.21
06-06-05 53.05 53.64 50.08 6,365,900 50.41 36.50
Date Open High Low Vol Cls adjCls
06-06-02 55.00 55.00 52.91 6,374,300 53.90 39.02
06-06-01 52.26 53.59 50.99 8,247,000 53.38 38.65
06-05-31 107.30 109.48 104.50 11,159,000 105.27 38.11
06-05-30 112.00 112.00 106.16 7,649,800 106.16 38.43
06-05-26 109.20 113.19 108.06 6,246,400 112.36 40.67
06-05-25 104.80 109.14 104.80 7,809,200 108.92 39.43
06-05-24 102.32 106.80 101.41 10,673,000 104.55 37.85
06-05-23 102.80 106.25 102.20 8,389,000 102.32 37.04
06-05-22 104.65 104.95 96.63 12,106,000 100.25 36.29
Date Open High Low Vol Cls adjCls
06-05-19 104.80 107.08 102.17 7,803,400 104.95 37.99
06-05-18 106.00 108.49 104.40 6,553,600 104.80 37.94
06-05-17 110.01 112.79 104.35 8,454,600 105.40 38.15
06-05-16 111.74 112.24 107.78 6,334,000 111.01 40.18
06-05-15 109.90 113.01 108.67 6,462,200 110.66 40.06
06-05-12 113.10 115.06 110.55 6,553,800 111.50 40.36
06-05-11 119.75 119.95 112.57 6,132,600 113.09 40.94
06-05-10 116.95 118.99 115.73 4,775,800 118.95 43.06
06-05-09 119.24 119.39 116.55 4,110,600 116.90 42.32
Date Open High Low Vol Cls adjCls
06-05-08 118.55 119.59 117.12 3,225,800 119.24 43.16
06-05-05 119.05 120.60 116.70 3,641,400 117.05 42.37
06-05-04 118.00 119.53 116.25 3,644,000 119.30 43.19
06-05-03 116.99 117.34 113.55 4,246,600 117.22 42.43
06-05-02 115.45 116.84 113.80 4,591,800 116.07 42.02
06-05-01 110.00 116.18 110.00 7,068,200 114.87 41.58
06-04-28 107.00 109.86 107.00 4,314,600 108.82 39.39
06-04-27 111.05 111.05 106.17 6,237,000 106.72 38.63
06-04-26 112.98 113.92 111.09 3,448,200 111.55 40.38
Date Open High Low Vol Cls adjCls
06-04-25 113.85 114.45 111.22 4,437,600 111.95 40.52
06-04-24 113.30 114.23 111.58 5,684,800 112.95 40.89
06-04-21 113.03 114.90 112.13 5,465,800 113.50 41.09
06-04-20 115.70 116.45 111.51 7,845,800 112.13 40.59
06-04-19 116.80 119.17 115.19 5,172,400 118.78 43.00
06-04-18 113.60 116.93 113.21 5,739,600 116.87 42.31
06-04-17 110.51 112.52 110.11 4,828,000 112.41 40.69
06-04-13 106.70 109.69 105.65 4,132,400 109.55 39.66
06-04-12 106.49 108.10 105.61 4,917,000 107.21 38.81
Date Open High Low Vol Cls adjCls
06-04-11 109.00 109.85 106.10 4,693,600 106.33 38.49
06-04-10 108.09 109.45 106.71 5,149,000 108.60 39.31
06-04-07 110.86 110.91 107.47 4,562,600 108.34 39.22
06-04-06 110.60 112.01 109.82 4,810,600 110.86 40.13
06-04-05 107.92 111.25 107.66 4,782,800 110.70 40.07
06-04-04 107.20 109.17 106.93 4,667,000 107.92 39.07
06-04-03 105.50 109.31 105.45 6,032,600 108.04 39.11
06-03-31 105.90 106.36 104.35 6,833,200 104.79 37.93
06-03-30 109.80 109.80 106.01 6,158,200 106.65 38.61
Date Open High Low Vol Cls adjCls
06-03-29 104.40 106.41 104.22 4,308,600 105.81 38.30
06-03-28 104.32 106.57 103.29 5,636,800 103.77 37.49
06-03-27 103.10 104.50 101.89 3,873,000 104.32 37.69
06-03-24 101.02 102.50 100.55 3,495,600 102.32 36.97
06-03-23 99.75 102.20 99.50 4,454,000 101.60 36.71
06-03-22 97.82 100.00 97.75 4,416,200 99.26 35.86
06-03-21 99.00 100.05 97.42 5,686,000 97.61 35.27
06-03-20 99.97 101.06 97.67 5,353,800 99.00 35.77
06-03-17 97.50 99.95 96.90 5,742,000 98.64 35.64
Date Open High Low Vol Cls adjCls
06-03-16 97.55 98.50 96.05 3,785,400 96.87 35.00
06-03-15 95.96 97.34 95.49 4,486,000 97.22 35.12
06-03-14 92.00 95.85 91.87 5,399,800 95.80 34.61
06-03-13 96.00 96.05 91.91 7,888,800 92.75 33.51
06-03-10 92.50 95.14 91.61 8,462,000 95.08 34.35
06-03-09 90.49 91.99 90.01 6,376,000 90.10 32.55
06-03-08 87.37 89.15 85.96 6,887,000 88.85 32.10
06-03-07 89.80 89.86 87.36 5,028,200 87.87 31.75
06-03-06 89.40 92.19 88.71 7,390,000 90.05 32.53
Date Open High Low Vol Cls adjCls
06-03-03 89.20 89.70 87.13 5,182,600 87.75 31.70
06-03-02 87.50 89.10 86.40 2,861,600 88.95 32.14
06-03-01 86.30 87.95 85.70 3,544,200 87.51 31.62
06-02-28 86.40 86.89 84.71 4,078,600 86.05 31.09
06-02-27 87.45 87.78 86.15 4,189,200 86.97 31.42
06-02-24 85.86 88.04 85.81 3,156,000 86.70 31.32
06-02-23 86.79 88.75 85.04 5,567,400 86.33 31.19
06-02-22 84.18 85.90 82.55 3,420,800 85.39 30.85
06-02-21 82.65 84.69 82.43 3,564,600 84.12 30.39
Date Open High Low Vol Cls adjCls
06-02-17 83.75 83.78 82.12 3,161,200 82.45 29.79
06-02-16 81.40 83.79 81.21 5,244,000 83.75 30.26
06-02-15 82.69 82.69 79.60 5,781,000 80.91 29.23
06-02-14 79.35 83.08 79.35 4,696,400 82.69 29.88
06-02-13 80.43 80.75 78.88 4,275,400 79.36 28.67
06-02-10 79.38 81.14 77.80 6,761,400 80.43 29.06
06-02-09 81.10 82.24 78.98 6,546,000 79.15 28.60
06-02-08 82.50 82.70 79.65 8,730,200 80.07 28.93
06-02-07 86.15 86.82 81.81 7,534,800 82.10 29.66
Date Open High Low Vol Cls adjCls
06-02-06 84.00 88.38 83.73 8,850,400 87.81 31.73
06-02-03 81.24 84.05 80.90 4,860,000 82.63 29.85
06-02-02 83.40 85.17 81.03 5,235,000 81.24 29.35
06-02-01 83.75 84.33 82.55 4,963,000 83.44 30.15
06-01-31 83.45 85.24 83.10 7,839,800 84.23 30.43
06-01-30 85.50 87.25 84.55 9,456,400 84.60 30.57
06-01-27 84.75 85.50 81.93 12,525,400 85.50 30.89
06-01-26 77.88 80.76 77.40 8,413,400 80.42 29.06
06-01-25 75.85 77.37 75.15 6,089,800 77.34 27.94
Date Open High Low Vol Cls adjCls
06-01-24 73.25 76.62 73.25 7,407,600 75.83 27.40
06-01-23 70.20 72.50 70.19 3,848,800 72.40 26.16
06-01-20 70.30 71.03 68.85 4,659,200 70.04 25.30
06-01-19 68.69 71.31 68.69 3,242,600 70.50 25.47
06-01-18 69.95 70.10 68.45 3,394,200 68.45 24.73
06-01-17 69.65 70.81 69.55 2,626,600 70.55 25.49
06-01-13 69.70 70.60 69.35 2,713,800 69.47 25.10
06-01-12 71.15 71.65 69.90 4,473,600 69.99 25.29
06-01-11 72.40 73.15 71.81 3,585,800 71.84 25.96
Date Open High Low Vol Cls adjCls
06-01-10 70.70 72.72 70.50 4,368,600 72.09 26.05
06-01-09 71.60 73.10 71.03 3,126,600 72.44 26.17
06-01-06 70.75 72.70 70.10 3,707,400 71.95 25.99
06-01-05 69.60 70.08 69.02 3,484,400 69.93 25.27
06-01-04 69.55 71.04 69.02 3,819,800 70.45 25.45
06-01-03 68.00 69.80 67.27 5,824,600 69.36 25.06
05-12-30 67.35 67.36 66.30 1,768,800 66.72 24.11
05-12-29 67.00 67.99 66.56 2,233,600 67.64 24.44
05-12-28 66.90 67.56 66.73 2,215,200 67.23 24.29
Date Open High Low Vol Cls adjCls
05-12-27 68.20 68.21 67.05 2,092,200 67.24 24.06
05-12-23 67.20 68.05 66.89 1,430,600 68.00 24.33
05-12-22 68.20 68.25 65.91 3,602,800 67.24 24.06
05-12-21 65.95 67.98 65.95 3,446,000 67.90 24.29
05-12-20 65.50 65.91 64.35 3,199,600 65.55 23.45
05-12-19 66.40 67.67 65.25 2,391,800 65.55 23.45
05-12-16 66.35 67.92 65.92 3,147,600 66.24 23.70
05-12-15 65.95 66.88 65.63 2,687,600 65.98 23.61
05-12-14 66.63 66.78 65.85 2,748,000 65.92 23.59
Date Open High Low Vol Cls adjCls
05-12-13 65.55 66.94 65.53 4,431,800 66.88 23.93
05-12-12 67.20 67.61 66.49 2,509,800 67.04 23.99
05-12-09 67.65 68.00 66.75 2,643,600 66.95 23.95
05-12-08 67.89 67.94 66.80 4,582,800 67.69 24.22
05-12-07 69.24 70.21 68.41 3,995,000 68.75 24.60
05-12-06 68.68 70.10 68.40 2,773,000 69.24 24.77
05-12-05 68.52 69.40 68.50 3,855,000 68.68 24.57
05-12-02 68.48 68.62 67.36 3,250,400 68.05 24.35
05-12-01 67.40 69.15 67.12 4,713,200 68.74 24.60
Date Open High Low Vol Cls adjCls
05-11-30 66.80 67.54 65.79 4,101,400 67.08 24.00
05-11-29 65.40 67.38 65.38 4,645,600 66.64 23.84
05-11-28 66.18 66.65 64.89 4,138,000 64.95 23.24
05-11-25 64.58 66.19 64.00 1,911,000 65.85 23.56
05-11-23 65.50 66.93 64.70 5,565,000 65.48 23.43
05-11-22 64.55 64.60 63.47 5,079,000 64.50 23.08
05-11-21 63.00 65.50 62.98 4,174,600 65.44 23.41
05-11-18 64.12 64.62 62.89 4,779,600 63.34 22.66
05-11-17 63.70 64.66 63.05 3,716,400 64.62 23.12
Date Open High Low Vol Cls adjCls
05-11-16 62.80 63.44 62.43 2,994,000 63.30 22.65
05-11-15 62.17 64.50 61.66 5,926,000 62.77 22.46
05-11-14 64.95 65.00 63.35 3,715,800 63.53 22.73
05-11-11 63.09 64.94 63.08 3,087,200 64.85 23.20
05-11-10 63.50 63.90 61.78 4,604,200 63.04 22.56
05-11-09 62.75 64.23 62.40 5,461,800 63.50 22.72
05-11-08 62.50 62.87 61.70 2,298,400 62.46 22.35
05-11-07 61.90 62.71 60.76 3,375,800 62.63 22.41
05-11-04 62.35 62.39 60.52 4,307,600 62.21 22.26
Date Open High Low Vol Cls adjCls
05-11-03 63.55 63.94 62.26 4,626,000 62.42 22.33
05-11-02 62.17 63.39 62.04 4,710,800 63.34 22.66
05-11-01 60.10 62.41 60.04 5,262,600 62.33 22.30
05-10-31 59.92 60.74 59.76 4,172,800 59.85 21.41
05-10-28 58.30 60.05 57.53 5,223,400 59.92 21.44
05-10-27 59.00 59.00 56.77 4,375,200 57.67 20.63
05-10-26 59.12 60.70 58.93 4,004,600 59.29 21.21
05-10-25 59.09 60.53 58.51 5,601,200 59.12 21.15
05-10-24 57.13 59.07 57.13 5,430,000 59.00 21.11
Date Open High Low Vol Cls adjCls
05-10-21 55.25 57.05 54.41 6,213,800 56.85 20.34
05-10-20 57.40 58.02 54.06 9,844,200 54.30 19.43
05-10-19 53.65 55.65 52.33 4,962,400 55.50 19.86
05-10-18 55.06 55.07 53.35 5,694,200 54.00 19.32
05-10-17 54.61 55.75 54.57 2,415,400 55.17 19.74
05-10-14 53.73 54.70 52.79 4,369,000 54.39 19.46
05-10-13 53.41 54.06 51.83 6,810,600 53.27 19.06
05-10-12 54.90 55.49 53.38 6,329,600 54.41 19.47
05-10-11 55.25 56.19 55.05 4,174,800 55.22 19.76
Date Open High Low Vol Cls adjCls
05-10-10 56.00 56.60 54.92 2,567,400 54.97 19.67
05-10-07 55.24 56.96 55.24 4,535,000 56.02 20.04
05-10-06 54.96 56.37 54.38 4,959,800 55.10 19.71
05-10-05 56.40 56.60 54.89 6,840,600 54.89 19.64
05-10-04 58.61 58.97 56.98 4,539,600 57.07 20.42
05-10-03 58.95 59.50 57.96 2,853,000 58.61 20.97
05-09-30 57.65 59.52 57.65 3,899,000 58.99 21.11
05-09-29 58.18 58.80 57.50 2,978,200 57.76 20.67
05-09-28 58.30 58.89 57.92 2,688,200 58.27 20.85
Date Open High Low Vol Cls adjCls
05-09-27 59.00 59.24 57.50 3,744,800 58.32 20.81
05-09-26 59.68 60.72 58.96 3,566,000 59.40 21.20
05-09-23 58.00 59.98 57.61 3,653,400 59.55 21.25
05-09-22 58.25 58.74 57.72 3,507,800 58.35 20.82
05-09-21 57.25 59.13 57.25 6,035,200 57.98 20.69
05-09-20 58.35 59.15 56.56 10,211,400 56.96 20.33
05-09-19 59.92 60.89 59.28 3,642,600 59.51 21.24
05-09-16 59.46 60.10 59.42 3,509,000 59.70 21.31
05-09-15 59.20 59.83 58.85 3,009,400 58.95 21.04
Date Open High Low Vol Cls adjCls
05-09-14 59.55 59.78 58.87 3,572,600 58.94 21.03
05-09-13 59.74 60.12 59.31 3,091,000 59.46 21.22
05-09-12 61.40 61.40 59.50 5,424,400 59.97 21.40
05-09-09 58.84 60.39 58.25 3,295,600 60.27 21.51
05-09-08 58.30 59.14 58.09 2,422,600 58.75 20.97
05-09-07 58.65 59.54 58.32 5,911,800 58.55 20.90
05-09-06 58.69 58.69 57.30 3,829,000 57.65 20.57
05-09-02 58.25 58.31 57.40 4,485,200 57.99 20.70
05-09-01 57.10 58.35 57.08 5,284,000 57.90 20.66
Date Open High Low Vol Cls adjCls
05-08-31 55.19 56.65 55.07 4,048,600 56.48 20.16
05-08-30 55.64 55.80 54.71 4,393,200 55.19 19.70
05-08-29 53.45 55.92 53.37 4,862,400 55.64 19.86
05-08-26 54.25 54.49 52.43 4,684,000 53.67 19.15
05-08-25 53.50 54.78 53.50 3,058,000 54.33 19.39
05-08-24 54.06 54.28 53.17 4,444,600 53.48 19.09
05-08-23 55.80 55.86 53.84 4,792,400 54.51 19.45
05-08-22 55.50 56.67 55.49 3,556,200 55.85 19.93
05-08-19 55.40 55.75 54.76 4,327,800 55.02 19.64
Date Open High Low Vol Cls adjCls
05-08-18 56.23 56.52 54.90 4,254,200 55.05 19.65
05-08-17 56.43 57.50 56.26 4,290,200 56.68 20.23
05-08-16 58.35 58.53 56.40 3,753,600 56.43 20.14
05-08-15 58.14 59.00 57.60 2,719,400 58.56 20.90
05-08-12 58.50 58.80 57.25 2,629,400 58.14 20.75
05-08-11 58.04 59.45 57.49 3,838,000 58.50 20.88
05-08-10 57.11 59.29 57.00 5,457,800 57.92 20.67
05-08-09 57.67 57.71 56.74 2,961,800 56.99 20.34
05-08-08 56.28 57.81 56.28 5,317,200 57.06 20.36
Date Open High Low Vol Cls adjCls
05-08-05 56.65 57.38 55.34 3,300,600 56.05 20.00
05-08-04 57.25 57.50 56.58 3,004,000 56.90 20.31
05-08-03 58.43 59.25 57.25 4,519,200 57.40 20.48
05-08-02 56.50 58.78 56.50 6,168,600 58.43 20.85
05-08-01 55.44 55.80 54.87 2,391,000 55.67 19.87
05-07-29 56.10 56.10 55.20 4,016,400 55.45 19.79
05-07-28 55.49 56.34 55.40 4,162,200 56.20 20.06
05-07-27 55.54 55.85 54.36 5,179,800 55.15 19.68
05-07-26 54.28 56.30 53.01 7,424,200 55.54 19.82
Date Open High Low Vol Cls adjCls
05-07-25 55.37 55.88 54.17 4,511,600 54.30 19.38
05-07-22 55.55 56.48 54.65 7,310,400 55.32 19.74
05-07-21 53.00 54.92 52.90 9,414,200 54.35 19.40
05-07-20 51.19 54.24 51.12 8,717,200 53.85 19.22
05-07-19 50.05 51.90 49.35 7,328,400 51.55 18.40
05-07-18 49.45 50.31 49.00 4,379,400 49.90 17.81
05-07-15 50.10 50.22 49.12 5,025,600 49.73 17.75
05-07-14 51.00 51.20 49.53 5,428,200 49.55 17.68
05-07-13 49.50 50.67 49.46 4,434,800 50.53 18.03
Date Open High Low Vol Cls adjCls
05-07-12 50.20 50.54 49.45 6,576,800 50.00 17.84
05-07-11 49.10 50.65 49.10 5,617,200 50.50 18.02
05-07-08 48.50 49.25 48.29 6,661,400 49.16 17.54
05-07-07 47.70 48.47 47.21 9,246,400 48.34 17.25
05-07-06 47.65 48.72 46.83 5,999,000 47.86 17.08
05-07-05 46.41 47.50 46.29 5,005,000 47.45 16.93
05-07-01 46.25 47.00 45.74 3,612,200 46.42 16.57
05-06-30 48.00 48.00 45.55 8,165,800 45.62 16.28
05-06-29 47.90 48.32 46.92 4,925,600 47.07 16.80
Date Open High Low Vol Cls adjCls
05-06-28 47.80 48.45 47.31 5,366,400 47.67 17.01
05-06-27 46.53 47.36 46.30 5,258,200 46.57 16.57
05-06-24 47.47 48.15 46.40 7,372,200 46.50 16.54
05-06-23 49.45 49.50 47.22 8,303,400 47.50 16.90
05-06-22 50.66 51.05 49.75 5,197,800 49.98 17.78
05-06-21 51.25 52.26 50.52 11,110,200 50.68 18.03
05-06-20 53.83 54.05 52.66 4,440,200 52.93 18.83
05-06-17 54.45 54.95 53.90 5,475,800 54.36 19.34
05-06-16 53.00 54.31 52.71 7,347,600 53.70 19.10
Date Open High Low Vol Cls adjCls
05-06-15 51.25 53.20 51.25 6,753,600 53.09 18.89
05-06-14 51.43 51.62 50.80 3,954,200 51.19 18.21
05-06-13 51.18 52.16 50.74 4,962,200 51.63 18.37
05-06-10 50.95 51.91 50.85 5,147,400 51.43 18.30
05-06-09 51.82 52.10 50.61 6,166,400 51.45 18.30
05-06-08 52.62 53.03 51.75 5,482,200 51.83 18.44
05-06-07 52.00 53.46 51.90 5,988,400 52.67 18.74
05-06-06 54.00 54.25 52.79 5,025,400 52.89 18.81
05-06-03 54.58 55.26 53.54 3,857,400 53.81 19.14
Date Open High Low Vol Cls adjCls
05-06-02 53.52 55.24 53.52 4,346,600 54.08 19.24
05-06-01 52.75 54.59 52.75 4,761,600 54.22 19.29
05-05-31 53.15 53.24 52.57 5,926,000 52.96 18.84
05-05-27 54.10 54.72 53.40 6,453,000 53.78 19.13
05-05-26 51.55 52.86 51.40 6,735,000 52.83 18.79
05-05-25 50.90 51.50 49.64 8,653,000 51.10 18.18
05-05-24 52.27 52.53 51.67 4,446,200 51.75 18.41
05-05-23 51.51 52.75 51.34 4,483,000 52.24 18.58
05-05-20 51.85 52.48 51.24 4,436,000 51.61 18.36
Date Open High Low Vol Cls adjCls
05-05-19 52.73 52.74 51.61 5,005,800 52.06 18.52
05-05-18 50.90 53.60 50.77 8,709,400 52.74 18.76
05-05-17 48.85 50.65 48.82 7,188,400 50.40 17.93
05-05-16 47.80 49.12 47.05 5,690,000 49.01 17.43
05-05-13 48.80 49.57 47.12 11,343,200 47.96 17.06
05-05-12 51.65 51.88 47.90 13,332,800 48.91 17.40
05-05-11 51.25 52.05 50.33 6,112,000 51.88 18.46
05-05-10 51.00 52.50 50.81 7,570,800 51.02 18.15
05-05-09 53.40 54.15 52.71 4,218,200 53.65 19.08
Date Open High Low Vol Cls adjCls
05-05-06 53.20 53.78 53.00 4,588,800 53.52 19.04
05-05-05 52.83 53.30 51.77 4,671,400 52.31 18.61
05-05-04 51.30 53.25 51.25 5,191,000 52.70 18.75
05-05-03 50.40 51.75 50.37 5,811,000 51.15 18.20
05-05-02 51.10 51.20 50.18 5,514,800 51.00 18.14
05-04-29 50.50 51.10 49.43 7,928,600 51.10 18.18
05-04-28 50.00 51.59 49.71 7,848,400 49.77 17.70
05-04-27 51.60 51.70 49.34 9,007,600 50.38 17.92
05-04-26 53.40 53.89 51.48 7,625,600 51.60 18.36
Date Open High Low Vol Cls adjCls
05-04-25 53.70 54.51 53.13 6,261,200 53.35 18.98
05-04-22 53.20 54.52 52.40 5,846,200 53.15 18.91
05-04-21 52.95 53.99 50.51 9,858,400 53.60 19.07
05-04-20 53.27 53.27 51.76 5,749,800 51.77 18.42
05-04-19 51.95 53.56 51.95 7,716,600 53.27 18.95
05-04-18 49.25 52.27 49.15 11,118,400 51.67 18.38
05-04-15 49.99 51.15 48.34 12,673,000 48.79 17.36
05-04-14 51.00 51.69 49.25 15,286,400 49.90 17.75
05-04-13 55.92 56.05 52.20 11,734,400 52.34 18.62
Date Open High Low Vol Cls adjCls
05-04-12 55.00 56.30 54.55 8,640,000 56.05 19.94
05-04-11 55.27 56.00 54.72 5,304,600 55.37 19.70
05-04-08 56.30 56.59 55.08 7,952,000 55.27 19.66
05-04-07 57.90 58.23 56.71 4,847,800 57.30 20.38
05-04-06 57.20 58.29 56.80 5,053,400 57.74 20.54
05-04-05 58.65 59.35 57.50 5,296,200 57.82 20.57
05-04-04 58.35 58.71 56.84 5,641,600 57.85 20.58
05-04-01 57.70 58.99 57.35 6,092,800 58.40 20.77
05-03-31 58.00 58.74 57.35 6,981,000 57.56 20.48
Date Open High Low Vol Cls adjCls
05-03-30 56.70 57.69 55.58 10,898,200 57.30 20.38
05-03-29 60.15 60.38 56.05 13,999,800 56.22 20.00
05-03-28 61.70 62.00 60.18 6,222,400 60.32 21.40
05-03-24 61.90 62.70 61.55 3,566,800 61.73 21.90
05-03-23 62.64 63.30 60.96 6,131,800 61.17 21.71
05-03-22 63.58 65.53 62.35 8,210,400 62.63 22.22
05-03-21 62.72 64.00 61.58 6,834,800 63.33 22.47
05-03-18 62.00 62.40 60.83 4,504,000 61.65 21.88
05-03-17 61.27 62.25 60.67 4,847,600 62.00 22.00
Date Open High Low Vol Cls adjCls
05-03-16 62.65 62.66 60.02 9,790,000 61.02 21.65
05-03-15 61.99 63.82 61.30 6,046,200 62.97 22.34
05-03-14 62.50 62.51 60.60 6,901,000 61.81 21.93
05-03-11 61.00 62.68 60.48 13,581,600 62.55 22.20
05-03-10 58.86 59.40 56.55 7,622,800 57.65 20.46
05-03-09 60.97 61.14 58.72 6,971,800 58.86 20.89
05-03-08 61.65 61.66 59.09 9,950,800 59.85 21.24
05-03-07 62.80 63.29 61.84 6,086,000 61.87 21.95
05-03-04 61.50 64.24 61.29 7,847,000 63.83 22.65
Date Open High Low Vol Cls adjCls
05-03-03 61.50 61.82 60.38 3,613,200 60.60 21.50
05-03-02 59.90 61.40 58.65 6,088,800 61.07 21.67
05-03-01 62.75 62.77 60.15 7,863,000 60.30 21.40
05-02-28 63.40 64.21 61.74 5,138,800 62.34 22.12
05-02-25 61.72 63.89 61.72 4,649,000 63.39 22.49
05-02-24 59.45 61.82 59.43 6,021,200 61.67 21.88
05-02-23 59.25 59.70 58.48 4,360,600 59.20 21.01
05-02-22 60.00 61.50 57.68 6,384,000 58.10 20.62
05-02-18 59.15 60.85 58.96 4,378,600 60.25 21.38
Date Open High Low Vol Cls adjCls
05-02-17 59.89 60.10 58.61 4,403,800 58.77 20.85
05-02-16 56.80 60.15 56.74 8,273,600 59.68 21.18
05-02-15 58.10 58.35 56.50 4,669,800 56.74 20.13
05-02-14 57.16 58.44 57.10 4,084,400 57.53 20.41
05-02-11 56.54 57.22 55.70 3,381,600 56.91 20.19
05-02-10 55.45 56.84 54.97 3,500,400 56.53 20.06
05-02-09 57.18 57.24 54.95 4,530,200 55.10 19.55
05-02-08 56.99 57.42 56.40 3,567,000 57.03 20.24
05-02-07 57.00 58.14 56.60 5,748,200 56.98 20.22
Date Open High Low Vol Cls adjCls
05-02-04 57.00 57.59 54.70 6,489,800 56.55 20.07
05-02-03 55.75 58.33 54.60 6,988,200 56.99 20.22
05-02-02 56.27 56.75 55.89 3,688,400 56.56 20.07
05-02-01 56.41 56.81 55.28 5,268,200 56.02 19.88
05-01-31 53.05 57.58 53.02 10,144,000 56.16 19.93
05-01-28 54.65 55.35 54.24 6,813,400 54.90 19.48
05-01-27 53.20 54.66 52.67 10,761,400 54.35 19.29
05-01-26 53.42 54.08 51.62 7,670,800 52.95 18.79
05-01-25 52.40 54.18 52.40 7,506,000 53.15 18.86
Date Open High Low Vol Cls adjCls
05-01-24 52.00 52.64 51.17 3,050,400 51.22 18.18
05-01-21 51.05 52.76 51.05 4,232,000 51.61 18.31
05-01-20 51.55 51.55 50.54 3,343,000 50.79 18.02
05-01-19 51.85 52.28 51.35 3,048,000 51.57 18.30
05-01-18 51.40 52.79 50.91 4,002,400 51.93 18.43
05-01-14 52.00 52.70 51.61 6,081,000 52.30 18.56
05-01-13 49.30 51.10 48.79 8,174,000 50.41 17.89
05-01-12 48.61 49.23 47.21 7,169,800 49.23 17.47
05-01-11 49.92 49.92 47.05 7,262,800 48.36 17.16
Date Open High Low Vol Cls adjCls
05-01-10 49.80 50.56 49.50 3,919,200 49.92 17.71
05-01-07 50.05 50.55 48.60 5,010,200 49.33 17.50
05-01-06 49.68 49.70 48.05 7,530,800 49.20 17.46
05-01-05 50.85 51.55 49.35 3,940,800 49.68 17.63
05-01-04 50.46 51.78 49.76 6,182,400 50.12 17.78
05-01-03 52.50 52.70 50.41 6,142,000 50.45 17.90
04-12-31 51.39 53.16 51.38 5,556,400 52.34 18.57
04-12-30 53.90 54.35 50.70 11,079,400 51.38 18.23
04-12-29 54.95 55.29 54.25 1,793,400 54.87 19.47
Date Open High Low Vol Cls adjCls
04-12-28 54.05 55.13 54.00 1,608,200 55.08 19.50
04-12-27 54.30 55.47 53.73 2,564,800 53.95 19.10
04-12-23 54.00 54.25 53.61 1,484,000 53.85 19.06
04-12-22 55.20 55.25 53.40 2,437,600 53.97 19.11
04-12-21 53.10 55.39 52.70 4,683,000 54.66 19.35
04-12-20 53.28 53.73 52.19 3,835,800 52.55 18.60
04-12-17 52.10 53.25 52.09 3,117,600 52.82 18.70
04-12-16 53.50 53.82 52.20 3,754,400 52.75 18.67
04-12-15 51.67 53.59 51.38 4,112,800 53.50 18.94
Date Open High Low Vol Cls adjCls
04-12-14 52.35 52.35 51.19 4,492,800 51.66 18.29
04-12-13 51.00 52.39 50.78 5,485,000 51.99 18.40
04-12-10 50.55 50.59 49.55 3,426,600 49.99 17.70
04-12-09 48.62 49.83 47.99 4,804,400 49.55 17.54
04-12-08 48.50 48.72 47.35 7,596,200 48.62 17.21
04-12-07 50.81 50.81 49.32 4,376,600 49.35 17.47
04-12-06 51.48 51.48 50.21 5,316,800 50.81 17.99
04-12-03 50.42 52.07 50.04 6,590,200 51.84 18.35
04-12-02 52.15 52.19 48.86 7,028,400 50.33 17.82
Date Open High Low Vol Cls adjCls
04-12-01 53.15 53.15 51.85 3,809,200 52.29 18.51
04-11-30 53.60 53.87 52.64 3,978,400 52.90 18.73
04-11-29 54.70 54.78 52.40 4,809,800 53.47 18.93
04-11-26 52.85 54.40 52.85 3,249,800 54.05 19.13
04-11-24 51.36 51.55 51.00 2,538,200 51.15 18.11
04-11-23 51.41 51.75 50.24 4,432,200 50.56 17.90
04-11-22 49.48 51.58 49.26 5,430,000 51.41 18.20
04-11-19 49.80 50.03 48.77 6,273,400 49.47 17.51
04-11-18 50.30 51.38 49.20 6,235,400 49.37 17.48
Date Open High Low Vol Cls adjCls
04-11-17 51.20 52.35 51.11 4,762,800 51.37 18.19
04-11-16 51.61 51.61 50.52 3,327,400 50.66 17.93
04-11-15 51.38 51.80 50.81 4,115,800 51.61 18.27
04-11-12 49.44 51.59 49.02 4,896,400 51.37 18.19
04-11-11 49.90 49.91 48.54 3,585,600 49.44 17.50
04-11-10 48.80 49.98 48.73 5,493,000 49.92 17.67
04-11-09 48.25 49.24 47.76 3,718,000 48.80 17.28
04-11-08 48.70 49.00 47.35 5,064,600 47.96 16.98
04-11-05 46.80 48.19 46.54 4,494,800 47.35 16.76
Date Open High Low Vol Cls adjCls
04-11-04 46.77 48.20 46.76 6,865,200 48.09 17.02
04-11-03 48.38 48.97 45.70 8,326,400 46.52 16.47
04-11-02 45.11 45.69 44.22 9,256,600 44.95 15.91
04-11-01 43.00 43.00 42.13 4,862,800 42.88 15.18
04-10-29 41.25 42.60 41.25 3,940,600 42.23 14.95
04-10-28 41.25 41.44 40.21 6,916,200 41.00 14.51
04-10-27 42.89 43.38 42.32 4,660,400 42.64 15.09
04-10-26 41.99 43.52 41.60 8,976,000 43.39 15.36
04-10-25 42.21 42.44 41.19 10,194,600 41.71 14.77
Date Open High Low Vol Cls adjCls
04-10-22 41.60 41.75 39.81 6,343,400 40.17 14.22
04-10-21 40.00 41.62 37.52 10,783,400 40.94 14.49
04-10-20 40.00 41.50 40.00 10,067,800 40.25 14.25
04-10-19 43.80 43.99 39.25 14,303,600 39.45 13.97
04-10-18 43.97 44.28 43.35 4,239,800 43.80 15.51
04-10-15 89.55 89.60 87.93 5,900,800 88.60 15.68
04-10-14 87.65 89.00 87.10 7,333,200 88.26 15.62
04-10-13 91.94 91.94 86.72 17,822,800 88.61 15.68
04-10-12 94.00 94.13 92.71 6,591,200 93.10 16.48
Date Open High Low Vol Cls adjCls
04-10-11 95.54 95.90 94.21 5,535,600 94.80 16.78
04-10-08 96.16 97.75 93.84 10,473,600 94.43 16.71
04-10-07 98.25 98.84 96.93 5,155,200 97.12 17.19
04-10-06 96.00 99.29 96.00 5,790,400 98.16 17.37
04-10-05 97.00 97.57 95.25 6,358,000 95.80 16.96
04-10-04 93.50 97.81 93.50 9,788,800 96.80 17.13
04-10-01 92.00 93.15 91.62 6,863,600 93.02 16.46
04-09-30 89.50 91.82 89.25 7,296,400 91.37 16.17
04-09-29 90.40 90.41 88.96 4,673,200 89.25 15.80
Date Open High Low Vol Cls adjCls
04-09-28 86.74 90.58 86.74 8,590,800 90.50 16.02
04-09-27 86.05 87.11 85.56 6,133,600 86.55 15.27
04-09-24 86.88 87.43 86.11 5,397,200 86.28 15.23
04-09-23 89.43 89.43 86.47 8,268,800 86.63 15.29
04-09-22 88.90 89.90 88.65 5,021,200 89.33 15.76
04-09-21 88.15 89.51 88.10 5,724,000 89.44 15.78
04-09-20 89.68 90.90 89.27 4,315,600 89.80 15.85
04-09-17 88.90 90.19 88.40 4,639,200 89.67 15.82
04-09-16 88.15 88.62 87.96 4,051,200 88.10 15.55
Date Open High Low Vol Cls adjCls
04-09-15 87.88 88.67 87.45 4,295,200 87.70 15.48
04-09-14 88.46 88.74 87.35 7,376,800 88.42 15.60
04-09-13 89.30 90.70 88.08 8,806,000 88.47 15.61
04-09-10 89.08 90.39 87.72 14,896,800 89.15 15.73
04-09-09 86.00 88.69 84.50 16,993,200 88.43 15.61
04-09-08 83.05 83.05 82.13 4,162,400 82.30 14.52
04-09-07 81.85 83.20 81.03 3,832,800 83.20 14.68
04-09-03 80.80 81.66 80.30 3,714,400 81.20 14.33
04-09-02 78.40 80.80 78.30 5,618,000 80.79 14.26
Date Open High Low Vol Cls adjCls
04-09-01 78.30 79.51 77.95 4,261,200 78.40 13.84
04-08-31 78.10 79.05 77.50 4,634,400 78.29 13.82
04-08-30 79.49 80.49 77.84 5,014,000 78.05 13.77
04-08-27 78.90 80.00 78.90 2,791,200 79.60 14.05
04-08-26 79.92 80.63 78.18 5,121,600 78.76 13.90
04-08-25 80.00 80.00 78.21 8,738,000 79.92 14.10
04-08-24 81.37 82.20 80.27 5,809,200 80.83 14.26
04-08-23 84.15 84.78 81.15 5,798,800 81.37 14.36
04-08-20 83.27 84.53 82.39 2,903,600 84.21 14.86
Date Open High Low Vol Cls adjCls
04-08-19 83.02 83.95 82.64 3,306,000 83.27 14.69
04-08-18 82.25 83.18 81.20 3,179,200 83.02 14.65
04-08-17 82.50 83.60 82.50 3,503,200 82.80 14.61
04-08-16 79.55 82.53 79.52 4,232,800 82.20 14.51
04-08-13 79.85 80.52 79.06 3,017,200 79.45 14.02
04-08-12 81.80 81.90 79.48 3,905,600 79.70 14.06
04-08-11 81.80 82.19 80.65 5,840,000 82.08 14.48
04-08-10 79.36 81.80 79.36 4,626,000 81.80 14.44
04-08-09 78.00 79.82 78.00 3,495,200 79.31 14.00
Date Open High Low Vol Cls adjCls
04-08-06 78.82 79.66 77.06 6,599,600 77.74 13.72
04-08-05 83.47 84.05 80.57 4,718,000 80.74 14.25
04-08-04 83.30 84.55 83.01 3,466,800 83.47 14.73
04-08-03 84.46 84.72 83.34 3,685,200 83.76 14.78
04-08-02 83.66 84.68 82.30 3,459,200 84.46 14.90
04-07-30 84.43 84.90 83.10 3,708,800 83.65 14.76
04-07-29 82.91 84.69 82.10 4,979,600 84.43 14.90
04-07-28 80.78 83.24 80.75 8,424,400 82.90 14.63
04-07-27 76.80 81.00 76.34 8,334,400 80.31 14.17
Date Open High Low Vol Cls adjCls
04-07-26 78.35 78.90 76.28 6,509,200 76.71 13.54
04-07-23 77.74 78.51 76.75 6,576,800 77.61 13.70
04-07-22 76.62 79.64 75.40 9,529,200 77.99 13.76
04-07-21 79.95 79.95 76.20 4,910,800 76.62 13.52
04-07-20 78.56 79.20 76.50 5,061,200 78.00 13.76
04-07-19 79.55 79.65 77.40 5,108,400 78.45 13.84
04-07-16 79.30 80.00 79.25 5,461,600 79.50 14.03
04-07-15 78.80 79.25 77.56 6,478,400 78.93 13.93
04-07-14 76.55 80.16 76.50 9,950,800 78.15 13.79
Date Open High Low Vol Cls adjCls
04-07-13 74.00 76.28 73.98 4,491,600 76.22 13.45
04-07-12 73.48 74.35 72.72 3,861,600 74.15 13.09
04-07-09 73.23 73.73 72.54 3,556,000 73.48 12.97
04-07-08 73.97 73.97 72.95 3,976,400 72.98 12.88
04-07-07 73.90 74.80 73.57 4,480,400 74.58 13.16
04-07-06 74.05 75.01 73.46 5,054,800 73.81 13.03
04-07-02 74.73 74.90 73.50 5,510,400 73.85 13.03
04-07-01 75.50 75.69 74.32 6,605,200 74.73 13.19
04-06-30 76.70 77.32 76.04 3,355,600 76.76 13.55
Date Open High Low Vol Cls adjCls
04-06-29 75.01 77.00 74.84 5,785,600 76.62 13.52
04-06-28 76.85 77.02 74.70 5,678,400 75.01 13.24
04-06-25 76.80 77.35 75.53 5,708,000 75.85 13.35
04-06-24 76.60 77.94 76.51 6,862,000 77.00 13.55
04-06-23 74.51 77.11 74.42 9,714,800 76.40 13.45
04-06-22 72.69 74.54 72.28 5,662,800 74.51 13.11
04-06-21 72.80 73.44 72.01 4,981,600 72.94 12.84
04-06-18 70.70 72.71 70.21 5,281,600 72.47 12.75
04-06-17 70.72 71.10 69.95 3,674,000 70.70 12.44
Date Open High Low Vol Cls adjCls
04-06-16 69.55 70.88 69.01 5,995,600 70.72 12.45
04-06-15 68.15 69.92 68.15 9,857,600 69.54 12.24
04-06-14 68.00 68.00 66.64 4,719,200 66.85 11.76
04-06-10 67.50 67.99 66.81 5,979,200 67.90 11.95
04-06-09 66.50 66.50 65.53 4,247,600 65.63 11.55
04-06-08 66.60 66.78 65.74 2,918,400 66.70 11.74
04-06-07 64.85 67.50 64.68 4,370,800 67.00 11.79
04-06-04 64.00 64.22 63.18 3,584,000 64.08 11.28
04-06-03 63.95 64.90 63.72 3,291,200 63.79 11.23
Date Open High Low Vol Cls adjCls
04-06-02 65.15 65.15 63.15 6,304,400 63.82 11.23
04-06-01 65.85 66.50 64.85 5,072,000 65.15 11.47
04-05-28 66.75 66.75 65.37 6,579,600 65.85 11.59
04-05-27 65.15 67.22 64.33 7,108,000 67.00 11.79
04-05-26 64.80 65.13 64.40 4,574,400 64.60 11.37
04-05-25 63.58 65.12 63.15 6,637,600 65.12 11.46
04-05-24 64.00 64.95 63.33 6,590,000 63.58 11.19
04-05-21 62.25 63.05 62.00 4,485,200 62.35 10.97
04-05-20 60.95 61.80 60.19 3,532,400 60.87 10.71
Date Open High Low Vol Cls adjCls
04-05-19 61.25 62.55 60.88 9,423,200 60.95 10.73
04-05-18 57.25 62.14 56.90 10,608,400 60.95 10.73
04-05-17 57.70 59.04 56.36 3,970,000 57.25 10.08
04-05-14 58.89 59.18 57.68 4,338,800 57.88 10.19
04-05-13 59.30 59.31 58.05 4,413,200 58.89 10.36
04-05-12 58.70 59.52 57.09 5,230,800 59.31 10.44
04-05-11 58.60 59.59 58.60 3,438,800 59.15 10.41
04-05-10 57.60 58.85 56.70 7,497,200 58.35 10.27
04-05-07 60.20 60.45 57.72 5,600,400 57.74 10.16
Date Open High Low Vol Cls adjCls
04-05-06 61.65 61.66 59.97 4,806,400 60.57 10.66
04-05-05 61.15 61.84 60.95 4,939,600 61.80 10.88
04-05-04 59.70 61.65 59.70 6,939,200 61.15 10.76
04-05-03 59.45 60.00 58.00 9,181,200 59.31 10.44
04-04-30 60.35 61.00 59.32 6,385,200 59.40 10.45
04-04-29 61.50 61.95 59.20 9,505,200 59.87 10.54
04-04-28 64.58 64.58 61.20 10,528,800 61.46 10.82
04-04-27 65.31 66.30 64.57 8,970,800 64.57 11.36
04-04-26 66.03 66.25 64.92 3,086,400 65.31 11.49
Date Open High Low Vol Cls adjCls
04-04-23 65.50 66.05 65.20 4,627,600 66.03 11.62
04-04-22 66.00 67.25 64.36 11,484,400 66.55 11.71
04-04-21 63.65 63.81 62.18 4,044,400 63.69 11.21
04-04-20 65.23 65.23 63.56 2,358,800 63.65 11.20
04-04-19 64.94 65.23 64.54 2,839,200 65.23 11.48
04-04-16 64.30 65.15 63.39 4,883,600 65.05 11.45
04-04-15 62.98 64.80 62.98 4,247,600 64.29 11.31
04-04-14 63.71 63.71 62.43 5,298,800 63.18 11.12
04-04-13 65.67 65.67 63.46 3,863,600 63.71 11.21
Date Open High Low Vol Cls adjCls
04-04-12 65.16 66.00 64.79 2,006,000 65.77 11.57
04-04-08 65.25 65.64 64.81 4,421,600 65.15 11.47
04-04-07 64.60 65.20 64.06 6,601,600 65.10 11.46
04-04-06 62.50 64.66 62.23 4,396,400 64.66 11.38
04-04-05 61.95 62.88 61.80 2,747,200 62.46 10.99
04-04-02 61.45 62.12 61.16 5,349,600 62.00 10.91
04-04-01 61.48 61.48 60.51 4,774,400 60.69 10.68
04-03-31 63.10 63.20 61.41 4,447,200 61.48 10.82
04-03-30 61.95 62.95 61.70 2,980,800 62.60 11.02
Date Open High Low Vol Cls adjCls
04-03-29 62.00 62.95 61.94 2,471,200 62.12 10.93
04-03-26 61.38 62.42 61.24 4,809,200 62.00 10.87
04-03-25 60.50 61.40 59.66 5,224,800 61.38 10.77
04-03-24 62.04 62.30 59.57 6,035,600 59.75 10.48
04-03-23 62.00 63.20 61.68 8,139,200 62.03 10.88
04-03-22 62.27 62.35 60.30 5,631,200 60.61 10.63
04-03-19 61.50 62.59 61.37 10,331,200 62.26 10.92
04-03-18 57.90 58.23 56.82 2,518,800 58.08 10.19
04-03-17 56.65 58.35 56.62 3,724,000 58.14 10.20
Date Open High Low Vol Cls adjCls
04-03-16 56.90 57.35 55.86 2,972,800 56.43 9.90
04-03-15 57.90 57.90 56.23 2,960,400 56.27 9.87
04-03-12 56.75 57.98 56.75 3,449,200 57.98 10.17
04-03-11 56.00 57.75 55.96 5,424,400 56.15 9.85
04-03-10 59.00 59.39 55.86 5,192,400 56.10 9.84
04-03-09 60.20 60.30 58.53 5,001,600 58.80 10.31
04-03-08 61.90 62.67 59.74 4,511,600 59.83 10.49
04-03-05 63.00 63.15 57.35 9,716,000 61.90 10.86
04-03-04 64.55 64.92 64.02 1,962,400 64.85 11.37
Date Open High Low Vol Cls adjCls
04-03-03 65.30 65.30 63.76 3,652,400 64.65 11.34
04-03-02 65.49 66.58 64.67 6,308,400 65.38 11.47
04-03-01 63.95 65.75 63.83 4,386,000 65.48 11.48
04-02-27 62.33 63.16 61.92 3,674,400 62.90 11.03
04-02-26 61.50 62.33 60.95 2,747,200 62.33 10.93
04-02-25 60.70 61.91 60.67 2,309,200 61.80 10.84
04-02-24 61.26 61.62 60.74 2,188,800 61.30 10.75
04-02-23 61.26 61.85 61.02 2,078,400 61.27 10.75
04-02-20 62.60 62.60 60.50 2,361,600 61.26 10.74
Date Open High Low Vol Cls adjCls
04-02-19 63.75 63.80 62.56 2,868,400 62.61 10.98
04-02-18 62.00 63.45 61.90 4,923,200 63.15 11.08
04-02-17 61.09 62.50 61.09 2,339,600 62.10 10.89
04-02-13 61.95 62.68 60.95 2,576,400 61.08 10.71
04-02-12 60.75 62.50 60.70 4,962,800 62.35 10.94
04-02-11 59.35 60.84 59.21 3,709,200 60.81 10.67
04-02-10 59.26 59.95 58.89 2,010,000 59.35 10.41
04-02-09 58.44 59.60 58.24 3,141,600 59.26 10.39
04-02-06 57.12 58.44 57.12 2,893,200 58.44 10.25
Date Open High Low Vol Cls adjCls
04-02-05 57.10 57.38 56.73 5,681,600 57.02 10.00
04-02-04 56.50 56.99 56.13 6,490,800 56.40 9.89
04-02-03 55.90 55.90 54.88 3,206,400 55.10 9.66
04-02-02 56.31 56.50 55.25 4,808,000 56.08 9.84
04-01-30 54.27 56.35 53.67 3,761,200 56.31 9.88
04-01-29 56.00 56.25 52.16 8,903,600 54.27 9.52
04-01-28 53.95 54.98 53.57 5,593,200 53.74 9.43
04-01-27 53.38 54.10 53.20 2,760,800 53.97 9.47
04-01-26 53.86 53.86 53.03 3,030,000 53.34 9.36
Date Open High Low Vol Cls adjCls
04-01-23 55.74 55.74 53.86 3,911,600 53.86 9.45
04-01-22 55.90 56.20 55.65 3,111,200 55.75 9.78
04-01-21 56.05 57.30 55.55 5,793,600 55.85 9.80
04-01-20 55.25 56.19 54.80 3,023,600 55.90 9.80
04-01-16 54.20 55.25 54.19 3,441,600 55.25 9.69
04-01-15 54.78 54.96 53.54 3,218,000 53.69 9.42
04-01-14 55.20 55.20 54.34 1,728,800 54.78 9.61
04-01-13 56.10 56.10 54.45 3,868,800 54.96 9.64
04-01-12 56.35 56.75 55.36 4,174,000 55.88 9.80
Date Open High Low Vol Cls adjCls
04-01-09 56.20 56.55 55.40 3,584,800 56.40 9.89
04-01-08 55.62 56.60 55.48 2,994,800 56.49 9.91
04-01-07 56.15 56.42 54.30 6,273,200 55.45 9.73
04-01-06 57.20 57.83 56.81 3,379,200 57.43 10.07
04-01-05 56.70 57.50 56.70 2,864,000 57.25 10.04
04-01-02 56.00 56.87 55.84 2,278,800 56.05 9.83
03-12-31 56.20 56.45 55.51 2,654,000 56.00 9.82
03-12-30 57.60 57.64 55.76 3,546,400 55.93 9.81
03-12-29 56.75 57.70 56.58 3,368,000 57.65 10.11
Date Open High Low Vol Cls adjCls
03-12-26 55.90 57.17 55.90 1,872,400 56.44 9.86
03-12-24 56.35 56.35 55.10 3,384,400 55.35 9.67
03-12-23 58.00 58.79 57.15 2,678,000 57.52 10.05
03-12-22 56.71 58.15 56.40 4,882,000 57.90 10.12
03-12-19 57.30 57.34 56.15 2,275,600 56.96 9.95
03-12-18 55.37 57.56 55.37 5,611,600 57.05 9.97
03-12-17 53.30 55.49 53.20 6,260,800 55.29 9.66
03-12-16 53.32 53.40 52.60 3,387,200 52.75 9.22
03-12-15 52.84 53.78 52.82 5,736,000 53.26 9.31
Date Open High Low Vol Cls adjCls
03-12-12 53.21 53.40 51.86 6,168,800 52.84 9.23
03-12-11 52.95 54.00 52.89 6,442,000 53.10 9.28
03-12-10 51.78 53.17 51.75 5,981,200 52.80 9.23
03-12-09 52.13 52.97 51.61 5,386,400 51.69 9.03
03-12-08 51.50 52.24 51.25 4,834,000 52.13 9.11
03-12-05 51.94 52.19 50.52 4,853,200 51.36 8.98
03-12-04 51.83 52.65 51.83 4,717,600 52.20 9.12
03-12-03 53.00 53.01 51.66 7,037,600 51.85 9.06
03-12-02 55.70 55.70 52.60 8,682,800 52.66 9.20
Date Open High Low Vol Cls adjCls
03-12-01 55.80 56.95 55.02 3,975,600 56.67 9.90
03-11-28 56.15 56.26 55.93 501,600 56.11 9.81
03-11-26 56.24 56.55 55.48 1,150,800 56.20 9.82
03-11-25 55.10 56.40 55.07 2,350,000 55.99 9.79
03-11-24 53.67 55.42 53.67 2,383,600 55.00 9.61
03-11-21 52.97 53.61 52.93 1,410,800 53.59 9.37
03-11-20 54.00 54.00 52.80 1,940,800 52.96 9.26
03-11-19 54.45 54.57 53.88 1,204,400 54.23 9.48
03-11-18 54.47 55.00 54.10 1,529,600 54.19 9.47
Date Open High Low Vol Cls adjCls
03-11-17 55.00 55.00 53.65 2,566,800 54.47 9.52
03-11-14 54.52 55.65 54.52 2,270,800 55.14 9.64
03-11-13 54.17 54.56 53.81 1,779,200 54.52 9.53
03-11-12 53.72 54.45 53.50 2,214,400 54.17 9.47
03-11-11 52.85 53.80 52.70 1,894,800 53.72 9.39
03-11-10 53.99 54.28 53.04 2,095,600 53.10 9.28
03-11-07 54.89 54.92 54.18 2,987,200 54.28 9.49
03-11-06 54.45 55.00 54.12 1,582,400 54.90 9.59
03-11-05 54.60 55.08 54.05 2,079,200 54.43 9.51
Date Open High Low Vol Cls adjCls
03-11-04 53.70 54.79 52.97 4,685,600 54.40 9.51
03-11-03 54.74 54.75 53.40 4,746,400 53.73 9.39
03-10-31 55.10 55.40 54.54 3,112,400 54.83 9.58
03-10-30 54.80 55.50 54.06 4,981,200 55.00 9.61
03-10-29 52.68 54.50 52.53 4,271,600 54.47 9.52
03-10-28 51.40 52.69 51.27 2,660,000 52.68 9.21
03-10-27 51.01 51.40 50.77 3,132,000 51.15 8.94
03-10-24 50.40 51.04 50.10 4,372,800 51.01 8.91
03-10-23 49.99 50.80 48.00 3,533,200 50.50 8.83
Date Open High Low Vol Cls adjCls
03-10-22 50.50 50.50 49.92 2,870,800 49.99 8.74
03-10-21 50.88 50.88 50.36 1,378,400 50.68 8.86
03-10-20 50.98 51.22 50.57 1,836,400 50.87 8.89
03-10-17 51.84 51.92 50.86 4,454,800 51.00 8.91
03-10-16 50.82 51.73 50.60 2,814,000 51.69 9.03
03-10-15 51.60 51.97 50.34 2,826,400 50.67 8.86
03-10-14 49.54 51.45 49.45 2,871,200 51.18 8.94
03-10-13 49.20 49.70 49.20 3,162,400 49.54 8.66
03-10-10 48.85 49.26 48.85 4,002,800 49.20 8.60
Date Open High Low Vol Cls adjCls
03-10-09 48.22 48.89 48.22 2,452,400 48.40 8.46
03-10-08 49.30 49.84 47.98 5,182,400 48.22 8.43
03-10-07 48.33 49.22 48.10 3,001,600 49.19 8.60
03-10-06 48.37 48.83 48.17 2,236,400 48.40 8.46
03-10-03 47.35 48.57 47.35 3,000,400 48.42 8.46
03-10-02 46.53 46.93 45.92 1,281,600 46.75 8.17
03-10-01 45.90 46.65 45.85 2,558,400 46.53 8.13
03-09-30 46.07 46.20 45.35 3,411,600 45.88 8.02
03-09-29 45.59 46.21 45.50 2,950,400 45.97 8.03
Date Open High Low Vol Cls adjCls
03-09-26 45.95 45.95 45.20 1,928,400 45.59 7.97
03-09-25 47.10 47.10 45.36 4,862,800 45.69 7.95
03-09-24 48.00 48.25 47.10 2,775,600 47.10 8.20
03-09-23 47.34 48.09 46.82 2,079,200 48.04 8.36
03-09-22 48.00 48.00 47.29 1,154,000 47.34 8.24
03-09-19 48.03 48.55 47.63 1,661,600 48.31 8.41
03-09-18 47.60 48.05 47.48 1,246,800 47.99 8.35
03-09-17 48.35 48.35 47.44 1,790,800 47.50 8.27
03-09-16 47.80 48.40 47.80 1,670,400 48.39 8.42
Date Open High Low Vol Cls adjCls
03-09-15 49.10 49.30 47.35 3,161,200 47.96 8.35
03-09-12 48.48 49.15 48.34 1,692,000 49.11 8.55
03-09-11 48.00 48.79 47.14 3,866,400 48.45 8.43
03-09-10 49.10 49.13 47.93 3,571,600 47.95 8.34
03-09-09 50.29 50.30 49.03 2,524,000 49.06 8.54
03-09-08 49.91 50.60 49.85 1,956,000 50.29 8.75
03-09-05 50.60 51.03 49.38 2,700,400 49.81 8.67
03-09-04 51.16 51.19 50.05 2,292,400 50.65 8.81
03-09-03 51.54 51.58 50.81 1,747,200 51.15 8.90
Date Open High Low Vol Cls adjCls
03-09-02 51.05 51.63 50.30 3,685,600 51.54 8.97
03-08-29 51.51 51.53 51.05 1,375,600 51.41 8.95
03-08-28 51.46 51.63 51.00 3,053,200 51.51 8.96
03-08-27 51.00 51.50 50.57 1,103,200 51.46 8.95
03-08-26 51.35 51.35 49.87 2,136,000 51.24 8.92
03-08-25 51.88 51.88 50.95 1,594,800 51.44 8.95
03-08-22 52.05 52.55 51.60 2,331,600 51.88 9.03
03-08-21 51.35 51.96 51.20 2,924,800 51.85 9.02
03-08-20 51.22 51.29 50.82 950,800 51.27 8.92
Date Open High Low Vol Cls adjCls
03-08-19 51.35 51.50 50.72 1,046,000 51.35 8.93
03-08-18 50.65 51.36 50.45 1,741,200 51.35 8.93
03-08-15 50.97 51.00 50.28 952,400 50.72 8.83
03-08-14 49.23 50.97 49.06 3,348,800 50.97 8.87
03-08-13 50.07 50.35 48.97 3,088,800 49.13 8.55
03-08-12 49.95 50.07 49.26 2,387,600 50.06 8.71
03-08-11 49.00 49.95 48.78 2,183,600 49.94 8.69
03-08-08 48.15 49.00 48.06 2,779,600 49.00 8.53
03-08-07 47.42 48.09 47.06 2,360,400 47.90 8.33
Date Open High Low Vol Cls adjCls
03-08-06 48.15 48.15 47.16 4,539,200 47.27 8.23
03-08-05 49.10 49.10 48.16 4,210,800 48.21 8.39
03-08-04 49.03 49.15 48.67 3,071,200 49.11 8.55
03-08-01 49.30 49.30 48.70 5,670,000 49.02 8.53
03-07-31 47.66 49.33 47.66 2,592,800 49.32 8.58
03-07-30 48.13 48.15 47.42 1,640,800 47.65 8.29
03-07-29 47.15 48.20 46.81 4,828,800 48.10 8.37
03-07-28 47.40 47.53 46.46 9,808,000 47.46 8.26
03-07-25 47.30 48.26 45.43 21,575,600 47.93 8.34
Date Open High Low Vol Cls adjCls
03-07-24 50.57 50.71 50.05 2,590,400 50.18 8.73
03-07-23 50.30 50.62 49.50 2,694,000 50.58 8.80
03-07-22 49.62 50.25 49.50 2,578,400 50.25 8.74
03-07-21 49.98 49.98 49.13 2,697,200 49.62 8.63
03-07-18 48.95 49.99 48.65 2,581,600 49.97 8.69
03-07-17 48.35 48.72 48.20 3,206,800 48.65 8.47
03-07-16 48.31 48.93 48.25 3,022,800 48.69 8.47
03-07-15 49.00 49.15 48.11 1,833,200 48.31 8.41
03-07-14 48.85 49.56 48.65 1,735,600 48.81 8.49
Date Open High Low Vol Cls adjCls
03-07-11 48.50 48.70 47.80 2,197,600 48.21 8.39
03-07-10 48.70 48.70 48.15 4,190,000 48.50 8.44
03-07-09 49.45 49.65 48.85 2,724,000 48.91 8.51
03-07-08 49.40 49.66 49.23 3,606,800 49.47 8.61
03-07-07 49.85 50.25 49.73 1,354,400 49.96 8.69
03-07-03 49.52 49.97 49.40 1,162,400 49.44 8.60
03-07-02 48.92 49.70 48.81 2,138,400 49.52 8.62
03-07-01 48.80 48.97 48.15 2,364,000 48.96 8.52
03-06-30 49.01 49.50 48.58 2,109,600 48.85 8.50
Date Open High Low Vol Cls adjCls
03-06-27 49.42 49.75 48.89 1,395,200 48.97 8.52
03-06-26 48.98 49.57 48.65 1,959,200 49.41 8.60
03-06-25 49.74 50.00 49.06 2,965,200 49.15 8.52
03-06-24 49.80 50.09 49.39 1,951,200 49.73 8.62
03-06-23 50.90 50.91 49.75 2,888,400 49.89 8.65
03-06-20 51.50 51.53 50.70 2,935,600 50.95 8.83
03-06-19 51.52 52.50 51.31 2,661,200 51.34 8.90
03-06-18 51.13 51.65 50.75 2,617,600 51.52 8.93
03-06-17 50.10 51.32 49.81 5,359,200 51.08 8.85
Date Open High Low Vol Cls adjCls
03-06-16 49.40 50.09 49.25 2,540,400 50.03 8.67
03-06-13 50.40 50.50 49.00 2,764,000 49.26 8.54
03-06-12 50.36 50.60 49.29 1,940,000 50.41 8.74
03-06-11 49.34 50.45 49.24 1,931,600 50.45 8.74
03-06-10 49.00 49.35 49.00 2,457,600 49.26 8.54
03-06-09 49.00 49.62 48.80 3,164,400 48.96 8.48
03-06-06 49.18 50.00 49.10 2,814,800 49.28 8.54
03-06-05 48.40 49.02 47.80 2,099,600 48.96 8.48
03-06-04 47.95 49.10 47.92 3,928,000 48.40 8.39
Date Open High Low Vol Cls adjCls
03-06-03 49.03 49.03 48.27 2,673,600 48.43 8.39
03-06-02 47.82 49.55 47.80 3,311,200 49.03 8.50
03-05-30 46.53 47.84 46.53 2,510,400 47.64 8.26
03-05-29 46.38 46.95 45.92 1,819,600 46.05 7.98
03-05-28 46.60 46.70 45.77 2,843,200 46.63 8.08
03-05-27 45.20 46.43 45.10 3,287,600 46.32 8.03
03-05-23 44.60 45.46 44.50 2,442,400 45.20 7.83
03-05-22 44.65 44.70 44.42 1,651,200 44.57 7.72
03-05-21 44.55 44.73 44.04 2,309,600 44.40 7.69
Date Open High Low Vol Cls adjCls
03-05-20 44.40 44.81 44.16 3,191,600 44.60 7.73
03-05-19 44.23 44.30 43.55 2,928,000 44.30 7.68
03-05-16 44.31 44.46 43.88 2,155,600 44.46 7.70
03-05-15 43.85 44.36 43.21 1,670,800 44.32 7.68
03-05-14 44.27 44.27 43.26 2,775,600 43.60 7.56
03-05-13 43.33 44.70 43.00 2,838,400 44.02 7.63
03-05-12 43.33 43.52 42.83 1,822,800 43.38 7.52
03-05-09 41.45 43.09 41.45 2,432,400 43.08 7.47
03-05-08 42.36 42.37 40.88 4,084,000 41.41 7.18
Date Open High Low Vol Cls adjCls
03-05-07 43.31 43.45 42.35 1,698,000 42.74 7.41
03-05-06 42.60 43.75 42.51 3,080,800 43.31 7.51
03-05-05 42.27 42.88 41.97 3,230,800 42.60 7.38
03-05-02 41.07 42.14 40.90 3,629,200 41.97 7.27
03-05-01 40.75 41.32 40.05 2,886,400 41.15 7.13
03-04-30 40.50 41.13 40.14 3,186,800 40.85 7.08
03-04-29 40.75 41.31 40.42 2,551,200 40.57 7.03
03-04-28 39.94 41.08 39.84 2,982,000 40.80 7.07
03-04-25 40.36 40.40 39.23 3,910,400 39.84 6.90
Date Open High Low Vol Cls adjCls
03-04-24 41.29 41.44 39.75 5,059,200 40.36 6.99
03-04-23 42.28 42.28 40.50 5,560,800 41.29 7.16
03-04-22 41.93 42.49 41.45 3,231,600 42.28 7.33
03-04-21 41.65 42.45 41.55 3,180,000 41.93 7.27
03-04-17 40.76 41.82 40.75 2,984,800 41.51 7.19
03-04-16 40.95 41.59 40.34 3,730,000 40.66 7.05
03-04-15 39.60 40.80 39.41 4,058,800 40.61 7.04
03-04-14 38.76 39.67 38.70 2,688,400 39.50 6.85
03-04-11 39.40 39.43 38.45 3,400,800 38.58 6.69
Date Open High Low Vol Cls adjCls
03-04-10 39.10 39.15 38.49 3,974,800 38.91 6.74
03-04-09 39.91 40.13 38.99 5,740,400 39.00 6.76
03-04-08 40.22 40.60 39.62 4,481,200 39.90 6.91
03-04-07 40.55 41.46 40.14 2,638,800 40.22 6.97
03-04-04 39.40 39.90 39.08 2,204,800 39.42 6.83
03-04-03 39.60 39.78 38.85 2,309,200 39.20 6.79
03-04-02 39.10 39.65 39.09 2,245,200 39.21 6.79
03-04-01 38.21 38.45 37.52 4,388,800 38.21 6.62
03-03-31 38.43 38.55 37.80 4,530,000 38.17 6.61
Date Open High Low Vol Cls adjCls
03-03-28 38.23 39.00 37.95 3,335,200 38.93 6.75
03-03-27 38.40 38.78 37.86 3,419,600 38.27 6.63
03-03-26 40.05 40.05 38.55 3,257,200 39.00 6.72
03-03-25 40.16 40.92 39.72 2,676,800 40.18 6.93
03-03-24 41.50 41.51 40.18 4,155,600 40.36 6.96
03-03-21 40.25 42.05 39.93 4,722,400 41.91 7.23
03-03-20 39.69 40.27 38.90 3,142,000 40.03 6.90
03-03-19 40.45 40.46 39.57 3,186,400 39.94 6.89
03-03-18 39.98 41.20 39.90 3,490,000 40.56 6.99
Date Open High Low Vol Cls adjCls
03-03-17 38.55 40.07 38.20 4,417,200 39.72 6.85
03-03-14 38.60 39.60 38.50 3,145,200 38.70 6.67
03-03-13 37.50 38.64 37.13 4,561,200 38.54 6.64
03-03-12 38.30 38.50 36.50 6,883,600 37.40 6.45
03-03-11 38.82 39.80 38.18 3,182,000 38.39 6.62
03-03-10 40.05 40.19 38.91 3,048,400 39.10 6.74
03-03-07 38.40 40.37 37.59 7,330,400 40.19 6.93
03-03-06 40.58 40.58 38.45 7,263,200 38.55 6.65
03-03-05 40.92 41.05 40.21 2,727,600 40.96 7.06
Date Open High Low Vol Cls adjCls
03-03-04 41.44 41.89 41.00 3,058,000 41.00 7.07
03-03-03 42.25 42.50 41.37 2,965,600 41.44 7.14
03-02-28 41.44 41.94 41.39 1,627,200 41.60 7.17
03-02-27 41.39 41.68 40.99 1,767,600 41.43 7.14
03-02-26 41.43 41.75 40.89 2,240,000 41.32 7.12
03-02-25 41.80 41.81 40.85 2,004,400 41.50 7.15
03-02-24 42.10 42.52 41.50 3,572,800 41.87 7.22
03-02-21 40.59 42.25 40.45 3,397,200 42.09 7.26
03-02-20 40.73 40.84 40.05 2,524,800 40.59 7.00
Date Open High Low Vol Cls adjCls
03-02-19 40.75 41.36 40.12 3,050,000 40.73 7.02
03-02-18 39.55 40.99 39.55 2,925,600 40.59 7.00
03-02-14 39.50 39.65 38.56 2,192,800 39.28 6.77
03-02-13 39.85 39.95 39.10 2,656,400 39.50 6.81
03-02-12 39.65 40.43 39.65 3,062,800 39.90 6.88
03-02-11 40.36 40.67 39.41 2,982,000 39.64 6.83
03-02-10 39.88 40.06 39.26 7,016,800 40.05 6.90
03-02-07 39.20 40.29 39.05 8,377,600 39.73 6.85
03-02-06 35.90 38.54 35.03 14,902,000 38.11 6.57
Date Open High Low Vol Cls adjCls
03-02-05 40.00 40.16 35.97 10,050,000 35.98 6.20
03-02-04 40.05 40.05 38.90 3,054,000 39.45 6.80
03-02-03 39.91 40.12 38.85 4,978,000 40.11 6.92
03-01-31 38.60 39.96 38.60 2,968,000 39.91 6.88
03-01-30 39.20 39.65 38.40 1,890,000 38.56 6.65
03-01-29 38.70 39.45 38.32 2,226,800 38.90 6.71
03-01-28 39.20 39.50 38.40 2,699,600 39.20 6.76
03-01-27 40.00 40.07 39.17 2,638,800 39.20 6.76
03-01-24 40.85 41.60 40.01 2,764,800 40.01 6.90
Date Open High Low Vol Cls adjCls
03-01-23 39.98 41.00 39.98 2,271,600 40.69 7.02
03-01-22 38.80 40.37 38.70 3,812,000 39.90 6.88
03-01-21 42.50 42.50 40.22 4,796,000 40.23 6.94
03-01-17 42.59 43.35 42.24 2,593,600 42.69 7.36
03-01-16 44.40 44.41 42.10 7,010,800 42.59 7.34
03-01-15 44.98 44.98 43.81 1,977,200 44.63 7.69
03-01-14 44.01 45.05 43.81 2,286,400 44.95 7.75
03-01-13 44.32 44.54 43.85 1,944,800 44.00 7.59
03-01-10 43.10 44.89 43.10 2,396,400 44.24 7.63
Date Open High Low Vol Cls adjCls
03-01-09 42.29 43.56 42.29 1,526,000 43.43 7.49
03-01-08 43.13 43.13 41.98 2,442,000 42.29 7.29
03-01-07 43.15 43.69 43.00 2,663,200 43.38 7.48
03-01-06 41.77 43.20 41.77 2,272,000 42.77 7.37
03-01-03 41.75 42.20 41.75 1,560,400 42.02 7.24
03-01-02 41.50 42.63 40.90 2,643,600 42.25 7.28
02-12-31 41.25 41.44 40.31 2,229,200 41.30 7.12
02-12-30 41.65 41.65 40.80 2,593,200 41.07 7.08
02-12-27 42.15 42.53 40.85 1,505,600 41.25 7.11
Date Open High Low Vol Cls adjCls
02-12-26 42.65 43.56 42.38 1,332,800 42.59 7.31
02-12-24 42.68 42.84 42.51 527,200 42.55 7.30
02-12-23 43.05 43.31 42.48 1,441,600 42.73 7.33
02-12-20 42.75 43.50 42.75 3,623,600 43.15 7.41
02-12-19 42.00 42.99 41.90 3,347,200 42.70 7.33
02-12-18 43.25 43.25 42.23 2,073,200 42.35 7.27
02-12-17 44.30 44.87 43.05 1,537,600 43.25 7.42
02-12-16 43.10 44.39 42.99 3,104,400 44.00 7.55
02-12-13 44.09 44.15 42.61 2,633,200 42.61 7.31
Date Open High Low Vol Cls adjCls
02-12-12 44.80 44.95 43.92 2,341,600 44.13 7.57
02-12-11 44.75 44.85 44.04 2,214,000 44.75 7.68
02-12-10 43.30 44.75 43.10 2,308,000 44.70 7.67
02-12-09 45.35 45.45 43.00 3,804,000 43.22 7.42
02-12-06 45.55 46.09 44.60 5,353,600 45.31 7.78
02-12-05 47.81 47.81 45.53 3,842,000 45.70 7.84
02-12-04 48.65 48.90 47.70 3,859,200 47.80 8.20
02-12-03 50.65 51.00 48.84 3,329,600 48.98 8.41
02-12-02 50.80 51.36 50.27 3,577,200 50.78 8.72
Date Open High Low Vol Cls adjCls
02-11-29 49.55 50.74 49.55 1,532,400 50.24 8.62
02-11-27 46.60 49.80 46.60 3,645,200 49.60 8.51
02-11-26 46.43 46.68 45.75 2,023,600 46.44 7.97
02-11-25 46.53 47.45 46.04 1,670,800 46.68 8.01
02-11-22 47.24 47.30 45.90 2,041,600 46.28 7.94
02-11-21 45.51 47.63 45.51 2,661,600 47.24 8.11
02-11-20 44.65 45.75 44.56 1,805,200 45.51 7.81
02-11-19 45.16 45.60 44.54 1,356,800 44.72 7.68
02-11-18 46.63 47.00 45.16 2,228,400 45.28 7.77
Date Open High Low Vol Cls adjCls
02-11-15 44.85 46.58 44.55 1,867,600 46.55 7.99
02-11-14 44.65 45.43 44.32 873,200 45.31 7.78
02-11-13 44.75 45.00 43.55 2,940,400 43.94 7.54
02-11-12 43.50 45.60 43.30 2,728,400 45.15 7.75
02-11-11 43.78 43.78 42.66 1,026,400 42.80 7.35
02-11-08 45.01 45.60 43.50 1,957,600 43.78 7.51
02-11-07 46.37 46.50 44.80 1,976,800 45.01 7.73
02-11-06 45.10 46.90 44.65 2,440,000 46.57 7.99
02-11-05 46.43 46.50 44.81 2,146,800 45.04 7.73
Date Open High Low Vol Cls adjCls
02-11-04 44.90 46.93 44.90 4,568,000 46.42 7.97
02-11-01 43.15 44.80 42.78 4,342,400 44.49 7.64
02-10-31 42.15 42.60 41.60 2,150,800 42.14 7.23
02-10-30 41.39 42.20 40.81 1,068,000 41.90 7.19
02-10-29 41.92 41.92 39.80 2,177,600 41.38 7.10
02-10-28 43.00 43.10 41.50 1,928,000 41.92 7.19
02-10-25 41.91 42.17 40.30 2,941,600 42.10 7.23
02-10-24 43.85 43.85 42.00 2,693,200 42.41 7.28
02-10-23 43.18 43.51 41.75 1,942,000 43.23 7.42
Date Open High Low Vol Cls adjCls
02-10-22 43.00 44.60 42.90 2,690,800 43.17 7.41
02-10-21 42.02 44.20 42.02 3,755,200 44.06 7.56
02-10-18 38.52 41.81 38.52 8,390,400 41.64 7.15
02-10-17 42.50 44.00 36.00 11,754,000 38.05 6.53
02-10-16 43.15 43.26 40.39 3,036,800 41.12 7.06
02-10-15 40.60 44.34 40.37 3,254,000 43.68 7.50
02-10-14 39.35 40.04 39.09 1,850,400 39.53 6.78
02-10-11 39.25 40.85 39.25 3,501,600 39.76 6.82
02-10-10 38.10 38.99 37.20 4,240,400 38.75 6.65
Date Open High Low Vol Cls adjCls
02-10-09 39.30 39.80 38.18 2,028,400 38.25 6.57
02-10-08 39.45 40.50 38.87 2,637,600 39.83 6.84
02-10-07 39.57 39.75 38.20 2,098,800 38.60 6.63
02-10-04 40.95 41.20 39.12 3,111,600 39.67 6.81
02-10-03 39.40 40.90 39.40 3,355,200 40.12 6.89
02-10-02 39.40 40.14 38.56 4,002,800 39.46 6.77
02-10-01 37.97 39.94 37.45 3,540,800 39.73 6.82
02-09-30 38.80 38.80 37.10 2,956,400 37.90 6.50
02-09-27 40.10 40.13 39.45 2,468,400 39.76 6.82
Date Open High Low Vol Cls adjCls
02-09-26 40.29 40.70 39.46 3,337,200 40.34 6.92
02-09-25 39.97 40.70 39.80 4,996,800 40.04 6.87
02-09-24 39.20 40.18 38.80 7,765,600 39.50 6.75
02-09-23 48.99 48.99 39.35 19,936,400 39.57 6.76
02-09-20 49.50 50.30 48.41 2,488,800 48.98 8.37
02-09-19 47.95 50.48 47.61 3,128,400 49.25 8.41
02-09-18 48.89 48.90 47.60 3,242,000 48.51 8.29
02-09-17 51.85 51.85 48.58 5,187,200 48.89 8.35
02-09-16 51.55 51.79 50.74 2,613,600 50.83 8.68
Date Open High Low Vol Cls adjCls
02-09-13 51.71 52.18 50.86 2,150,000 52.12 8.90
02-09-12 52.20 52.66 51.65 2,485,200 51.70 8.83
02-09-11 51.95 52.16 50.95 1,412,000 51.48 8.79
02-09-10 49.95 51.43 49.94 2,502,800 51.20 8.75
02-09-09 50.30 50.45 48.81 4,031,200 49.91 8.53
02-09-06 48.05 48.84 47.40 1,422,400 48.54 8.29
02-09-05 47.90 48.06 46.86 2,734,000 47.02 8.03
02-09-04 47.02 48.48 46.80 3,299,200 48.45 8.28
02-09-03 48.50 48.50 47.15 2,800,000 47.21 8.06
Date Open High Low Vol Cls adjCls
02-08-30 47.63 50.58 47.40 2,376,400 50.04 8.55
02-08-29 49.14 49.40 47.49 4,700,000 47.72 8.15
02-08-28 51.00 51.00 48.70 3,106,800 49.39 8.44
02-08-27 52.75 52.85 51.30 3,997,600 51.66 8.82
02-08-26 50.09 50.69 49.42 2,533,200 50.49 8.62
02-08-23 50.50 51.00 49.52 5,113,200 50.17 8.57
02-08-22 53.06 53.30 51.16 4,527,600 51.44 8.79
02-08-21 54.00 54.35 53.20 2,235,600 54.06 9.23
02-08-20 53.68 54.50 53.42 3,759,600 53.96 9.22
Date Open High Low Vol Cls adjCls
02-08-19 51.71 54.15 51.25 2,350,800 53.93 9.21
02-08-16 52.31 52.32 50.45 1,939,600 51.71 8.83
02-08-15 51.90 52.65 51.10 2,244,400 52.44 8.96
02-08-14 51.39 51.85 48.70 5,245,200 51.85 8.86
02-08-13 52.95 53.08 51.35 2,747,600 51.38 8.78
02-08-12 52.90 53.31 51.75 2,244,800 53.12 9.07
02-08-09 52.38 53.23 51.20 4,546,400 52.94 9.04
02-08-08 49.85 52.75 49.75 6,135,600 52.40 8.95
02-08-07 46.97 49.05 45.90 6,413,200 49.01 8.37
Date Open High Low Vol Cls adjCls
02-08-06 47.15 47.20 45.90 8,754,000 46.44 7.93
02-08-05 49.60 50.01 47.73 4,590,400 47.75 8.16
02-08-02 54.94 54.96 50.79 4,267,200 50.89 8.69
02-08-01 55.15 55.68 54.21 1,983,200 55.19 9.43
02-07-31 55.05 55.95 52.60 3,564,000 55.83 9.54
02-07-30 58.44 58.45 54.20 3,969,600 55.00 9.39
02-07-29 56.45 58.55 56.00 3,194,800 58.44 9.98
02-07-26 55.40 56.90 54.35 3,048,400 55.52 9.48
02-07-25 54.65 56.50 52.40 4,290,000 55.15 9.42
Date Open High Low Vol Cls adjCls
02-07-24 51.55 55.00 50.20 4,916,400 54.90 9.38
02-07-23 53.15 53.80 51.25 4,100,000 51.76 8.84
02-07-22 55.10 55.15 52.26 4,142,000 52.90 9.04
02-07-19 57.40 58.12 54.65 3,532,800 55.20 9.43
02-07-18 60.25 60.25 58.00 4,116,000 58.01 9.91
02-07-17 60.60 61.25 58.77 4,706,000 60.40 10.32
02-07-16 60.82 60.82 58.94 3,726,400 59.10 10.09
02-07-15 62.05 62.05 58.75 4,415,600 60.96 10.41
02-07-12 62.55 63.00 61.60 2,882,400 62.16 10.62
Date Open High Low Vol Cls adjCls
02-07-11 62.10 63.80 61.28 3,821,600 62.30 10.64
02-07-10 64.50 64.50 62.19 2,350,400 62.48 10.67
02-07-09 64.21 65.31 64.21 1,390,400 64.25 10.97
02-07-08 63.90 64.81 63.50 1,871,600 64.21 10.97
02-07-05 62.25 64.34 62.23 926,400 64.15 10.96
02-07-03 62.85 63.55 60.75 2,273,200 62.11 10.61
02-07-02 64.31 64.55 63.32 1,446,800 63.40 10.83
02-07-01 64.80 64.90 63.91 1,834,000 64.31 10.98
02-06-28 65.55 66.15 64.40 3,381,600 65.04 11.11
Date Open High Low Vol Cls adjCls
02-06-27 65.20 65.68 64.25 2,531,200 65.62 11.21
02-06-26 63.50 64.51 63.15 3,331,600 64.46 11.01
02-06-25 66.50 67.18 65.02 2,029,600 65.15 11.10
02-06-24 65.40 67.00 65.40 2,841,600 65.88 11.22
02-06-21 66.80 66.98 64.96 3,014,000 65.00 11.07
02-06-20 66.82 67.69 66.40 3,460,800 67.03 11.42
02-06-19 67.05 69.15 66.80 4,310,000 66.94 11.40
02-06-18 64.15 67.50 64.15 4,582,400 67.41 11.48
02-06-17 64.50 64.65 63.27 2,500,800 64.19 10.93
Date Open High Low Vol Cls adjCls
02-06-14 64.00 64.38 63.00 3,517,600 64.00 10.90
02-06-13 64.35 65.71 64.00 3,042,800 64.67 11.01
02-06-12 65.05 65.71 64.00 4,665,600 64.28 10.95
02-06-11 67.00 67.50 65.40 5,723,600 65.55 11.16
02-06-10 69.15 69.19 67.79 3,148,400 67.98 11.58
02-06-07 68.50 69.75 68.10 4,151,200 69.10 11.77
02-06-06 69.10 70.15 68.75 6,359,600 69.15 11.78
02-06-05 66.96 69.20 66.85 5,012,400 68.85 11.73
02-06-04 66.40 67.05 65.30 4,048,400 66.96 11.40
Date Open High Low Vol Cls adjCls
02-06-03 66.73 68.37 66.49 5,547,600 67.10 11.43
02-05-31 65.55 67.45 65.35 3,362,000 66.67 11.35
02-05-30 64.85 65.90 64.75 2,876,000 65.15 11.10
02-05-29 64.46 65.50 64.10 2,722,400 65.50 11.16
02-05-28 65.50 65.55 64.35 1,536,800 64.46 10.98
02-05-24 65.65 66.40 65.30 1,664,000 65.60 11.17
02-05-23 64.15 66.15 64.15 4,029,200 65.58 11.17
02-05-22 63.70 64.92 63.70 4,534,800 64.07 10.91
02-05-21 63.00 65.36 63.00 6,591,600 63.52 10.82
Date Open High Low Vol Cls adjCls
02-05-20 62.50 62.57 61.10 2,080,400 61.80 10.53
02-05-17 61.10 62.44 60.90 3,147,600 62.40 10.63
02-05-16 61.15 61.75 60.80 1,679,600 61.13 10.41
02-05-15 60.05 61.50 59.86 1,788,400 60.80 10.35
02-05-14 59.55 60.17 59.12 1,686,400 60.05 10.23
02-05-13 58.95 59.75 58.40 1,656,800 58.73 10.00
02-05-10 59.05 59.95 58.25 2,046,000 58.95 10.04
02-05-09 59.99 60.23 58.55 1,737,200 58.73 10.00
02-05-08 59.35 60.39 59.20 2,004,400 59.99 10.22
Date Open High Low Vol Cls adjCls
02-05-07 58.30 59.34 58.30 2,298,800 58.41 9.95
02-05-06 59.37 59.80 58.22 1,315,600 58.22 9.92
02-05-03 59.50 59.51 58.25 2,012,800 59.12 10.07
02-05-02 58.85 60.36 58.66 2,428,000 59.69 10.17
02-05-01 58.55 58.71 57.05 3,186,000 57.93 9.87
02-04-30 57.91 59.20 57.91 3,248,000 58.45 9.95
02-04-29 59.42 59.60 57.90 2,548,000 57.90 9.86
02-04-26 58.39 59.71 58.38 2,230,400 59.41 10.12
02-04-25 59.96 59.96 57.41 3,655,600 58.38 9.94
Date Open High Low Vol Cls adjCls
02-04-24 60.95 61.55 59.70 2,232,800 59.96 10.21
02-04-23 60.10 61.50 59.91 1,703,600 60.52 10.31
02-04-22 61.25 61.26 59.73 4,124,800 60.05 10.23
02-04-19 62.05 63.40 61.82 5,139,600 61.97 10.55
02-04-18 64.70 65.10 61.43 6,940,800 63.25 10.77
02-04-17 63.75 64.70 63.45 2,177,600 64.70 11.02
02-04-16 63.85 64.70 63.31 3,601,600 64.54 10.99
02-04-15 62.75 64.16 62.30 3,882,800 63.98 10.90
02-04-12 65.01 65.01 63.18 3,900,400 63.45 10.81
Date Open High Low Vol Cls adjCls
02-04-11 64.70 66.03 64.45 4,165,600 65.01 11.07
02-04-10 62.45 65.05 62.20 2,766,400 64.77 11.03
02-04-09 62.10 63.47 61.63 1,966,800 61.92 10.55
02-04-08 60.70 62.15 60.55 1,542,400 61.85 10.53
02-04-05 61.05 62.41 61.05 2,588,000 61.76 10.52
02-04-04 62.00 62.44 60.03 3,186,400 60.81 10.36
02-04-03 62.70 63.72 61.20 4,192,400 61.90 10.54
02-04-02 60.10 62.40 60.05 5,013,200 62.03 10.56
02-04-01 64.23 64.24 62.31 3,713,600 62.83 10.70
Date Open High Low Vol Cls adjCls
02-03-28 65.95 66.35 64.10 4,273,600 64.24 10.94
02-03-27 62.70 65.29 62.70 5,669,600 65.18 11.10
02-03-26 61.70 62.50 61.25 2,819,600 62.35 10.62
02-03-25 60.00 62.00 60.00 5,240,400 61.25 10.40
02-03-22 58.70 59.64 58.43 1,859,200 59.10 10.03
02-03-21 59.10 59.95 58.22 2,133,200 58.91 10.00
02-03-20 58.95 59.39 58.70 1,822,000 59.07 10.03
02-03-19 58.30 59.70 58.30 1,810,800 59.24 10.06
02-03-18 58.40 59.50 57.75 1,787,600 58.05 9.86
Date Open High Low Vol Cls adjCls
02-03-15 58.50 59.27 58.18 2,349,600 58.42 9.92
02-03-14 57.07 58.35 57.07 3,350,000 57.82 9.82
02-03-13 58.40 58.40 56.90 1,892,400 57.07 9.69
02-03-12 58.77 59.00 58.00 2,866,800 58.40 9.92
02-03-11 59.05 59.20 58.52 1,858,000 59.02 10.02
02-03-08 60.45 60.45 58.60 2,217,200 59.09 10.03
02-03-07 59.90 60.00 58.50 3,350,400 59.50 10.10
02-03-06 58.55 61.45 58.46 8,539,200 59.97 10.18
02-03-05 60.00 60.01 57.45 5,229,200 57.61 9.78
Date Open High Low Vol Cls adjCls
02-03-04 58.62 60.32 58.62 2,694,800 60.14 10.21
02-03-01 56.50 58.00 56.50 3,918,400 57.86 9.82
02-02-28 58.70 58.85 55.60 10,273,200 56.50 9.59
02-02-27 60.00 61.24 59.77 3,839,200 60.35 10.25
02-02-26 60.20 60.95 59.78 3,682,800 59.98 10.18
02-02-25 58.40 59.98 58.40 2,235,200 59.95 10.18
02-02-22 59.20 59.62 58.55 1,909,200 58.64 9.96
02-02-21 58.48 60.00 58.42 3,327,200 59.45 10.09
02-02-20 56.86 58.66 56.86 1,581,600 58.48 9.93
Date Open High Low Vol Cls adjCls
02-02-19 58.95 59.20 57.00 2,459,600 57.11 9.70
02-02-15 57.95 60.03 57.95 4,659,200 59.48 10.10
02-02-14 57.00 57.75 56.60 3,112,000 57.70 9.80
02-02-13 57.10 59.00 57.10 2,697,600 58.65 9.96
02-02-12 57.40 57.49 55.65 2,207,600 57.00 9.68
02-02-11 54.85 57.26 54.80 1,635,600 57.15 9.70
02-02-08 53.74 54.75 53.60 1,291,200 54.75 9.30
02-02-07 54.95 55.00 53.62 1,311,200 53.99 9.17
02-02-06 54.25 55.39 53.83 1,998,800 54.74 9.29
Date Open High Low Vol Cls adjCls
02-02-05 53.65 55.35 52.83 4,116,800 53.32 9.05
02-02-04 56.00 56.25 53.50 5,242,000 53.65 9.11
02-02-01 59.55 59.68 56.96 4,975,600 57.20 9.71
02-01-31 57.15 59.90 56.70 5,067,600 59.80 10.15
02-01-30 56.95 57.65 56.40 2,919,600 57.21 9.71
02-01-29 56.30 57.76 56.10 5,941,600 56.70 9.63
02-01-28 54.75 56.55 54.75 3,534,800 56.30 9.56
02-01-25 52.30 55.30 52.30 2,007,200 54.75 9.30
02-01-24 52.76 53.45 52.72 1,820,400 52.85 8.97
Date Open High Low Vol Cls adjCls
02-01-23 51.70 53.00 51.45 1,944,400 52.71 8.95
02-01-22 51.08 51.79 50.86 2,451,200 51.15 8.68
02-01-18 50.62 51.65 50.62 1,972,400 51.08 8.67
02-01-17 50.06 51.24 49.86 1,342,000 50.72 8.61
02-01-16 50.23 50.70 50.00 1,550,000 50.07 8.50
02-01-15 51.15 51.92 50.01 2,450,800 50.22 8.53
02-01-14 52.00 52.22 50.70 2,747,600 50.80 8.62
02-01-11 52.10 53.55 52.05 1,834,000 52.68 8.94
02-01-10 52.57 52.74 51.85 2,248,000 52.12 8.85
Date Open High Low Vol Cls adjCls
02-01-09 53.15 53.87 52.10 1,851,200 52.22 8.87
02-01-08 53.80 53.95 52.92 1,403,200 53.15 9.02
02-01-07 53.55 54.19 53.55 2,057,200 53.90 9.15
02-01-04 52.25 53.87 52.25 2,391,600 53.15 9.02
02-01-03 51.10 52.80 51.10 1,785,600 51.98 8.83
02-01-02 52.45 52.55 51.45 1,899,600 51.61 8.76
01-12-31 52.85 53.90 52.77 1,541,600 52.96 8.99
01-12-28 53.29 53.65 52.58 1,394,800 52.76 8.96
01-12-27 52.00 53.60 52.00 2,038,000 53.29 9.05
Date Open High Low Vol Cls adjCls
01-12-26 51.82 52.14 50.93 1,618,800 51.52 8.75
01-12-24 51.24 52.54 51.24 1,062,400 52.14 8.82
01-12-21 51.10 51.38 50.85 2,026,000 51.24 8.67
01-12-20 51.00 51.70 50.63 2,272,400 50.63 8.57
01-12-19 50.85 51.89 50.15 3,872,000 50.76 8.59
01-12-18 50.00 51.75 50.00 2,011,600 51.30 8.68
01-12-17 49.48 50.57 49.25 2,418,800 49.78 8.42
01-12-14 50.70 50.90 49.10 4,351,200 49.53 8.38
01-12-13 51.00 51.00 49.01 3,251,600 49.08 8.31
Date Open High Low Vol Cls adjCls
01-12-12 51.75 51.86 50.85 1,260,000 51.15 8.66
01-12-11 51.75 51.79 51.10 1,344,400 51.65 8.74
01-12-10 52.67 53.30 51.40 2,162,400 51.79 8.76
01-12-07 52.50 53.00 52.40 2,632,400 52.67 8.91
01-12-06 52.30 54.04 51.87 5,116,400 53.17 9.00
01-12-05 52.95 54.15 52.55 7,555,200 53.52 9.06
01-12-04 48.20 49.82 48.20 4,021,200 49.82 8.43
01-12-03 47.75 47.99 47.25 4,012,800 47.91 8.11
01-11-30 48.00 49.62 47.88 2,626,000 49.48 8.37
Date Open High Low Vol Cls adjCls
01-11-29 48.70 49.08 47.69 2,080,400 48.10 8.14
01-11-28 48.98 49.64 48.88 2,344,400 49.07 8.30
01-11-27 48.35 49.84 48.30 3,635,600 49.56 8.39
01-11-26 49.44 49.75 47.75 3,291,600 48.30 8.17
01-11-23 47.00 49.48 46.93 1,912,400 49.44 8.37
01-11-21 47.85 50.00 46.60 10,712,400 46.68 7.90
01-11-20 46.06 46.06 44.35 4,681,200 45.60 7.72
01-11-19 45.92 46.74 45.92 1,212,000 46.31 7.84
01-11-16 46.45 46.46 45.50 1,030,000 45.92 7.77
Date Open High Low Vol Cls adjCls
01-11-15 46.35 47.20 46.05 2,180,400 46.65 7.89
01-11-14 45.00 46.80 45.00 1,925,200 46.65 7.89
01-11-13 43.25 45.61 43.25 1,685,200 44.56 7.54
01-11-12 44.35 44.35 42.90 1,261,600 43.30 7.33
01-11-09 43.38 45.40 43.25 1,787,600 44.64 7.55
01-11-08 43.90 44.75 43.38 1,500,800 43.53 7.37
01-11-07 43.35 43.44 42.85 1,050,400 42.99 7.28
01-11-06 43.20 43.40 42.57 1,922,000 43.35 7.34
01-11-05 42.65 44.22 42.65 2,204,800 43.62 7.38
Date Open High Low Vol Cls adjCls
01-11-02 41.33 43.00 41.33 1,059,600 42.45 7.18
01-11-01 41.26 41.40 40.45 1,687,200 41.33 6.99
01-10-31 41.75 42.20 41.21 996,400 41.30 6.99
01-10-30 42.00 42.29 41.15 1,449,600 41.74 7.06
01-10-29 43.00 43.40 42.05 1,661,600 42.78 7.24
01-10-26 42.05 44.00 42.05 1,410,800 43.53 7.37
01-10-25 42.30 42.65 41.81 3,199,600 42.46 7.19
01-10-24 42.90 43.20 42.45 2,205,600 42.62 7.21
01-10-23 41.60 43.80 41.50 4,373,600 42.87 7.25
Date Open High Low Vol Cls adjCls
01-10-22 39.00 42.40 39.00 3,868,000 41.82 7.08
01-10-19 38.50 39.15 38.00 1,521,200 39.11 6.62
01-10-18 40.55 40.55 38.00 4,028,000 38.50 6.52
01-10-17 40.75 41.45 40.30 3,529,200 40.64 6.88
01-10-16 38.90 39.97 38.90 1,379,200 39.95 6.76
01-10-15 38.95 39.45 38.60 1,932,000 38.90 6.58
01-10-12 40.00 40.65 38.65 1,270,000 39.35 6.66
01-10-11 39.20 40.65 39.06 2,282,800 40.24 6.81
01-10-10 38.24 39.45 38.05 2,248,000 39.35 6.66
Date Open High Low Vol Cls adjCls
01-10-09 37.00 38.40 36.50 3,446,800 38.24 6.47
01-10-08 40.75 40.75 35.80 8,806,800 36.52 6.18
01-10-05 43.15 43.65 40.50 4,597,600 40.74 6.89
01-10-04 44.35 46.55 43.75 3,141,200 43.94 7.44
01-10-03 42.05 44.58 41.65 2,308,000 44.46 7.52
01-10-02 41.50 42.15 41.25 2,704,000 42.05 7.12
01-10-01 40.50 42.00 39.30 4,027,200 40.93 6.93
01-09-28 38.14 39.70 37.65 3,274,800 39.70 6.72
01-09-27 37.15 38.28 37.05 1,378,800 38.14 6.45
Date Open High Low Vol Cls adjCls
01-09-26 36.60 37.40 36.60 2,478,800 37.15 6.29
01-09-25 36.15 37.00 35.35 2,379,600 36.99 6.23
01-09-24 36.00 36.35 35.50 4,639,200 36.10 6.08
01-09-21 33.50 36.25 33.45 4,947,200 35.54 5.99
01-09-20 35.50 37.00 33.70 6,359,600 34.50 5.81
01-09-19 39.20 39.95 36.05 3,329,200 37.00 6.23
01-09-18 38.40 40.74 38.40 2,462,800 39.35 6.63
01-09-17 42.00 42.00 38.00 4,474,800 38.00 6.40
01-09-10 45.00 45.00 42.71 3,635,600 42.95 7.23
Date Open High Low Vol Cls adjCls
01-09-07 48.10 48.10 45.75 2,016,400 45.85 7.72
01-09-06 49.23 49.27 47.58 1,296,400 47.95 8.08
01-09-05 49.60 49.81 49.02 664,800 49.13 8.28
01-09-04 49.75 49.90 49.30 1,840,000 49.61 8.36
01-08-31 47.95 48.94 47.65 883,600 48.60 8.19
01-08-30 48.90 48.99 47.60 1,276,400 47.98 8.08
01-08-29 50.00 50.05 48.76 498,000 48.95 8.25
01-08-28 50.05 50.25 49.50 513,600 50.01 8.42
01-08-27 50.30 50.45 49.89 1,270,000 50.28 8.47
Date Open High Low Vol Cls adjCls
01-08-24 49.26 50.79 49.26 2,339,200 50.76 8.55
01-08-23 48.71 49.53 48.37 1,033,200 49.26 8.30
01-08-22 48.69 49.24 48.45 1,280,000 48.72 8.21
01-08-21 48.80 49.99 48.56 1,086,800 48.69 8.20
01-08-20 48.17 48.50 47.50 463,200 48.36 8.15
01-08-17 47.90 48.50 47.80 774,000 48.27 8.13
01-08-16 47.75 48.39 47.50 891,600 47.98 8.08
01-08-15 48.80 48.90 47.77 856,000 47.90 8.07
01-08-14 48.21 49.00 47.75 646,800 48.92 8.24
Date Open High Low Vol Cls adjCls
01-08-13 47.39 48.48 47.32 883,600 48.17 8.11
01-08-10 47.18 47.99 46.80 854,400 47.39 7.98
01-08-09 47.71 48.05 46.95 873,200 47.04 7.92
01-08-08 47.88 49.08 47.70 652,000 47.71 8.04
01-08-07 48.00 48.45 47.87 592,400 48.13 8.11
01-08-06 48.35 48.74 47.53 772,000 48.10 8.10
01-08-03 47.90 48.70 47.80 504,800 48.60 8.19
01-08-02 48.60 48.80 47.47 1,075,600 47.98 8.08
01-08-01 48.85 49.00 48.49 1,053,600 48.51 8.17
Date Open High Low Vol Cls adjCls
01-07-31 47.25 48.45 47.25 2,290,400 47.89 8.07
01-07-30 48.15 48.35 47.88 1,020,400 48.30 8.14
01-07-27 47.82 48.48 47.80 962,400 48.18 8.12
01-07-26 46.75 48.05 46.65 1,256,800 47.82 8.06
01-07-25 46.00 47.65 46.00 2,062,400 47.35 7.98
01-07-24 47.00 47.40 45.50 1,686,000 46.22 7.79
01-07-23 50.10 50.19 47.00 3,410,400 47.00 7.92
01-07-20 51.45 51.45 50.00 2,031,600 50.10 8.44
01-07-19 51.35 53.15 51.00 1,779,600 51.38 8.66
Date Open High Low Vol Cls adjCls
01-07-18 50.69 52.70 50.52 1,932,400 52.69 8.88
01-07-17 50.15 51.75 49.81 1,350,800 50.44 8.50
01-07-16 51.21 51.24 50.13 1,173,200 50.35 8.48
01-07-13 50.25 51.29 50.05 2,279,600 51.21 8.63
01-07-12 48.30 50.06 47.91 1,721,600 50.03 8.43
01-07-11 48.05 48.50 47.52 1,879,600 48.00 8.09
01-07-10 48.50 48.75 48.20 1,101,200 48.21 8.12
01-07-09 47.35 48.76 47.35 1,539,600 48.53 8.17
01-07-06 48.60 48.76 47.29 901,600 47.60 8.02
Date Open High Low Vol Cls adjCls
01-07-05 48.79 48.80 48.10 1,047,600 48.74 8.21
01-07-03 48.93 49.00 48.55 912,000 48.79 8.22
01-07-02 48.89 49.69 48.45 1,376,800 48.93 8.24
01-06-29 47.90 49.25 47.75 2,628,800 48.89 8.24
01-06-28 47.75 48.60 47.20 2,121,600 48.14 8.11
01-06-27 47.90 48.65 47.60 2,112,400 47.60 8.02
01-06-26 48.60 48.65 47.50 358,280,000 48.20 8.09
01-06-25 50.55 51.48 48.85 2,062,000 49.38 8.29
01-06-22 52.00 52.24 50.20 1,214,400 51.00 8.56
Date Open High Low Vol Cls adjCls
01-06-21 51.99 52.25 51.70 1,526,400 52.00 8.73
01-06-20 51.50 52.50 51.42 2,021,200 51.98 8.73
01-06-19 51.39 52.19 51.00 1,699,200 51.71 8.68
01-06-18 50.35 51.65 50.35 1,803,600 51.38 8.62
01-06-15 50.25 51.95 50.10 2,386,000 50.45 8.47
01-06-14 51.00 51.00 49.81 1,219,600 49.92 8.38
01-06-13 51.46 51.95 50.80 2,054,000 51.05 8.57
01-06-12 51.50 51.75 51.02 1,916,000 51.46 8.64
01-06-11 52.85 52.87 51.00 2,180,400 52.00 8.73
Date Open High Low Vol Cls adjCls
01-06-08 53.33 53.33 52.15 1,385,600 52.57 8.82
01-06-07 53.85 54.00 52.95 2,341,600 53.33 8.95
01-06-06 56.12 56.12 53.51 8,559,200 54.00 9.06
01-06-05 51.75 56.50 51.35 6,449,600 56.00 9.40
01-06-04 51.50 51.84 51.25 1,069,600 51.84 8.70
01-06-01 51.10 51.60 50.66 1,386,800 51.49 8.64
01-05-31 50.80 51.57 50.50 915,600 51.22 8.60
01-05-30 52.70 52.70 50.50 3,412,800 50.65 8.50
01-05-29 51.50 53.30 51.40 3,468,000 52.85 8.87
Date Open High Low Vol Cls adjCls
01-05-25 49.28 51.50 49.27 2,295,600 51.50 8.64
01-05-24 50.15 50.15 48.33 1,629,600 49.27 8.27
01-05-23 51.70 51.96 49.83 3,547,200 50.16 8.42
01-05-22 53.60 53.84 53.15 1,445,600 53.46 8.97
01-05-21 53.32 54.00 53.32 1,826,000 53.85 9.04
01-05-18 53.60 53.70 52.70 1,101,600 53.32 8.95
01-05-17 52.50 54.21 52.35 3,444,400 53.70 9.01
01-05-16 49.70 52.85 49.32 4,316,800 52.50 8.81
01-05-15 49.74 50.24 49.30 2,030,400 49.87 8.37
Date Open High Low Vol Cls adjCls
01-05-14 49.10 49.79 49.02 834,800 49.74 8.35
01-05-11 49.85 50.50 48.87 1,681,600 49.52 8.31
01-05-10 49.50 50.09 49.30 1,581,200 49.65 8.33
01-05-09 49.55 50.33 49.21 2,792,000 49.80 8.36
01-05-08 50.00 50.10 49.40 1,768,400 49.58 8.32
01-05-07 50.97 51.00 50.30 1,362,800 50.67 8.51
01-05-04 49.75 51.00 49.71 1,442,800 50.98 8.56
01-05-03 51.62 51.62 49.91 2,017,200 50.12 8.41
01-05-02 51.55 52.70 51.20 2,254,400 51.62 8.66
Date Open High Low Vol Cls adjCls
01-05-01 49.90 51.71 49.67 2,361,200 51.61 8.66
01-04-30 51.00 51.80 50.26 2,958,000 50.73 8.52
01-04-27 52.00 52.00 50.65 2,658,800 50.90 8.54
01-04-26 49.35 51.94 49.30 4,956,800 51.79 8.69
01-04-25 49.60 49.60 49.02 2,194,400 49.35 8.28
01-04-24 48.20 50.00 48.10 3,322,000 49.55 8.32
01-04-23 47.70 48.40 46.82 1,743,200 48.26 8.10
01-04-20 47.45 48.20 47.27 1,232,400 47.81 8.03
01-04-19 47.50 47.90 46.90 2,811,200 47.65 8.00
Date Open High Low Vol Cls adjCls
01-04-18 46.00 48.48 45.70 2,388,000 48.14 8.08
01-04-17 45.95 46.31 45.08 1,987,600 46.17 7.75
01-04-16 45.25 46.47 45.15 1,816,000 45.95 7.71
01-04-12 46.50 47.00 45.50 2,536,000 45.75 7.68
01-04-11 45.00 46.00 44.45 4,104,800 45.90 7.70
01-04-10 42.56 44.72 42.56 2,824,000 44.12 7.41
01-04-09 41.30 43.30 41.30 3,061,600 42.56 7.14
01-04-06 40.60 40.60 39.82 2,112,400 40.36 6.77
01-04-05 40.00 40.63 39.87 1,834,800 40.40 6.78
Date Open High Low Vol Cls adjCls
01-04-04 39.09 40.41 39.09 1,500,000 39.81 6.68
01-04-03 40.00 40.10 38.48 1,211,600 38.73 6.50
01-04-02 40.50 41.45 39.89 2,014,000 40.00 6.71
01-03-30 40.85 40.85 39.83 1,975,600 40.07 6.73
01-03-29 41.64 41.88 40.60 934,800 40.85 6.86
01-03-28 41.26 41.80 40.28 1,032,000 41.64 6.99
01-03-27 41.34 41.51 40.20 1,355,200 41.43 6.93
01-03-26 40.25 41.34 40.10 1,065,600 41.34 6.91
01-03-23 40.50 41.00 39.60 1,862,400 40.46 6.76
Date Open High Low Vol Cls adjCls
01-03-22 42.70 42.90 40.50 1,956,000 41.27 6.90
01-03-21 43.50 43.50 42.30 1,612,000 42.57 7.12
01-03-20 43.15 44.80 42.55 1,323,600 43.46 7.27
01-03-19 41.82 43.49 41.82 1,186,400 43.15 7.21
01-03-16 43.28 43.75 41.41 2,045,200 41.78 6.98
01-03-15 44.00 44.50 43.00 1,484,000 43.28 7.24
01-03-14 44.45 44.45 43.55 804,800 43.82 7.33
01-03-13 45.00 45.15 43.17 2,645,200 44.92 7.51
01-03-12 46.92 46.92 45.30 1,502,000 45.35 7.58
Date Open High Low Vol Cls adjCls
01-03-09 46.90 47.55 46.59 1,357,600 46.91 7.84
01-03-08 46.85 47.25 46.00 1,033,200 47.10 7.87
01-03-07 47.15 47.20 46.05 1,426,000 46.75 7.82
01-03-06 46.75 47.07 46.05 860,400 46.74 7.81
01-03-05 45.59 47.04 45.55 1,427,200 46.52 7.78
01-03-02 44.35 45.95 44.30 1,352,000 45.59 7.62
01-03-01 44.10 44.95 43.85 1,207,200 44.35 7.41
01-02-28 44.00 44.75 43.88 1,286,800 44.20 7.39
01-02-27 44.24 44.90 44.05 2,140,000 44.25 7.40
Date Open High Low Vol Cls adjCls
01-02-26 42.70 44.50 42.45 1,655,600 44.44 7.43
01-02-23 43.21 43.75 42.24 1,356,400 42.26 7.06
01-02-22 42.45 43.35 42.10 1,565,200 43.21 7.22
01-02-21 43.95 43.97 42.32 878,800 42.55 7.11
01-02-20 43.20 43.96 42.70 1,034,400 43.23 7.23
01-02-16 44.60 44.80 42.75 1,419,600 43.36 7.25
01-02-15 43.10 44.96 43.05 2,069,600 44.85 7.50
01-02-14 44.01 44.21 42.90 1,142,000 43.09 7.20
01-02-13 43.53 44.20 43.35 1,787,600 44.02 7.36
Date Open High Low Vol Cls adjCls
01-02-12 43.32 43.49 42.49 843,600 43.40 7.26
01-02-09 42.99 43.17 42.75 1,240,400 42.89 7.17
01-02-08 42.95 43.00 42.61 598,000 42.99 7.19
01-02-07 43.50 43.50 42.81 528,400 42.89 7.17
01-02-06 43.00 43.49 42.70 1,400,800 43.27 7.23
01-02-05 42.75 42.98 42.20 1,610,400 42.90 7.17
01-02-02 43.60 44.00 42.90 3,050,000 43.24 7.23
01-02-01 41.90 43.61 40.68 5,483,600 42.93 7.18
01-01-31 40.74 42.40 40.65 2,151,200 41.40 6.92
Date Open High Low Vol Cls adjCls
01-01-30 39.14 40.35 39.00 1,038,000 40.33 6.74
01-01-29 39.35 39.70 38.99 882,000 39.39 6.58
01-01-26 38.88 39.50 38.56 817,200 39.13 6.54
01-01-25 38.63 39.25 38.38 2,148,400 39.06 6.53
01-01-24 39.00 39.56 38.63 1,162,000 38.75 6.48
01-01-23 39.13 39.94 38.81 1,950,400 39.00 6.52
01-01-22 39.94 39.94 37.94 3,677,200 39.13 6.54
01-01-19 41.38 41.44 40.06 1,460,000 40.13 6.71
01-01-18 40.75 41.63 40.69 2,154,400 41.50 6.94
Date Open High Low Vol Cls adjCls
01-01-17 40.94 41.44 40.19 1,729,600 40.69 6.80
01-01-16 39.13 40.81 39.06 1,434,400 40.81 6.82
01-01-12 39.75 39.75 39.00 846,000 39.50 6.60
01-01-11 39.81 39.81 38.00 1,306,400 38.94 6.51
01-01-10 39.50 39.88 38.94 1,736,000 39.81 6.66
01-01-09 40.38 40.75 39.75 2,059,600 40.06 6.70
01-01-08 39.50 40.81 39.50 1,303,600 40.50 6.77
01-01-05 39.88 39.94 38.94 1,089,600 39.75 6.64
01-01-04 39.63 40.44 39.31 1,078,000 39.81 6.66
Date Open High Low Vol Cls adjCls
01-01-03 38.69 40.00 37.50 1,360,000 39.38 6.58
01-01-02 39.81 39.81 38.19 1,005,600 38.44 6.43
00-12-29 40.44 41.13 39.50 2,208,800 39.69 6.63
00-12-28 38.00 40.19 37.31 1,876,400 40.19 6.72
00-12-27 37.69 38.50 36.81 1,122,800 38.50 6.44
00-12-26 38.44 38.50 36.88 1,080,400 38.00 6.33
00-12-22 37.56 38.25 36.81 2,671,600 38.25 6.37
00-12-21 36.69 38.44 36.69 1,092,400 37.75 6.29
00-12-20 37.50 38.38 36.38 1,501,200 36.69 6.11
Date Open High Low Vol Cls adjCls
00-12-19 38.38 40.31 38.38 986,400 39.38 6.56
00-12-18 37.88 38.94 37.69 1,164,000 38.56 6.42
00-12-15 39.69 39.69 37.44 2,757,600 37.69 6.28
00-12-14 39.06 39.75 37.75 1,501,200 39.63 6.60
00-12-13 40.06 40.75 38.56 1,512,000 39.25 6.54
00-12-12 40.25 41.19 40.00 1,588,400 40.19 6.69
00-12-11 40.44 40.81 40.00 1,293,200 40.75 6.79
00-12-08 38.63 40.31 38.50 1,422,000 40.19 6.69
00-12-07 40.00 40.19 38.56 1,872,000 39.00 6.49
Date Open High Low Vol Cls adjCls
00-12-06 39.81 39.94 39.00 1,866,000 39.94 6.65
00-12-05 39.13 39.94 38.81 2,139,200 39.81 6.63
00-12-04 37.38 39.50 37.38 3,547,200 39.00 6.49
00-12-01 35.00 37.38 34.94 2,580,400 37.31 6.21
00-11-30 35.19 35.19 34.06 1,657,200 34.75 5.79
00-11-29 35.50 35.50 34.69 939,600 35.31 5.88
00-11-28 35.63 36.50 35.31 1,742,400 35.69 5.94
00-11-27 34.75 35.94 33.94 1,654,800 35.63 5.93
00-11-24 33.56 33.75 33.25 364,400 33.50 5.58
Date Open High Low Vol Cls adjCls
00-11-22 34.06 34.06 33.06 522,000 33.44 5.57
00-11-21 33.25 34.19 33.13 712,400 34.06 5.67
00-11-20 34.19 34.19 33.50 774,400 33.56 5.59
00-11-17 33.50 34.88 33.50 1,124,000 34.19 5.69
00-11-16 35.13 35.13 33.50 1,532,000 33.63 5.60
00-11-15 34.88 35.50 34.81 717,600 35.19 5.86
00-11-14 34.50 35.13 33.94 1,726,400 34.75 5.79
00-11-13 33.88 35.00 33.81 798,400 34.75 5.79
00-11-10 35.13 35.19 33.81 1,676,800 34.56 5.75
Date Open High Low Vol Cls adjCls
00-11-09 34.94 35.63 34.38 571,200 34.75 5.79
00-11-08 35.00 35.69 34.94 702,400 35.19 5.86
00-11-07 35.88 35.88 34.50 831,200 34.94 5.82
00-11-06 35.06 36.00 35.06 2,082,000 35.88 5.97
00-11-03 33.50 35.38 33.25 1,814,800 35.31 5.88
00-11-02 34.25 34.38 33.56 1,277,200 33.69 5.61
00-11-01 34.44 34.50 33.81 1,299,600 34.06 5.67
00-10-31 34.25 34.75 33.88 3,143,600 34.69 5.78
00-10-30 31.63 34.13 31.63 1,955,200 33.69 5.61
Date Open High Low Vol Cls adjCls
00-10-27 31.50 31.69 30.31 1,461,200 31.56 5.26
00-10-26 31.63 32.13 31.19 1,702,400 31.63 5.27
00-10-25 31.75 32.00 31.25 1,760,800 31.56 5.26
00-10-24 31.50 32.50 31.38 1,767,200 32.38 5.39
00-10-23 31.25 31.63 30.88 1,254,800 31.38 5.22
00-10-20 30.50 31.06 30.25 1,024,800 30.63 5.10
00-10-19 30.06 31.19 30.06 1,951,200 30.69 5.11
00-10-18 30.06 30.19 29.50 1,141,600 30.19 5.03
00-10-17 30.06 30.94 30.00 1,406,400 30.00 5.00
Date Open High Low Vol Cls adjCls
00-10-16 30.19 30.81 30.00 1,172,800 30.19 5.03
00-10-13 30.25 30.38 29.88 1,453,200 30.06 5.01
00-10-12 30.38 30.50 29.88 1,818,000 30.13 5.02
00-10-11 30.50 30.75 30.06 2,056,000 30.63 5.10
00-10-10 30.63 31.63 30.50 2,066,000 30.63 5.10
00-10-09 30.75 30.88 30.25 633,600 30.44 5.07
00-10-06 30.75 31.44 30.44 745,600 30.50 5.08
00-10-05 31.25 31.56 30.56 1,419,200 30.75 5.12
00-10-04 30.63 32.88 30.63 2,009,600 31.25 5.20
Date Open High Low Vol Cls adjCls
00-10-03 30.38 33.25 30.13 3,751,200 31.50 5.25
00-10-02 30.31 30.69 30.00 1,240,800 30.00 5.00
00-09-29 30.00 31.19 30.00 1,597,200 30.38 5.06
00-09-28 30.44 31.00 29.94 3,650,400 30.06 5.01
00-09-27 30.19 30.50 30.13 1,431,200 30.25 5.04
00-09-26 30.50 30.63 30.06 2,001,200 30.13 4.99
00-09-25 30.56 31.00 30.00 1,872,000 30.00 4.97
00-09-22 30.19 31.00 30.13 2,156,000 30.31 5.02
00-09-21 31.31 32.00 30.75 1,694,000 30.81 5.11
Date Open High Low Vol Cls adjCls
00-09-20 31.75 32.56 31.69 3,366,000 31.75 5.26
00-09-19 33.69 33.69 31.56 3,110,800 31.75 5.26
00-09-18 34.50 34.94 33.06 2,061,600 33.38 5.53
00-09-15 35.00 35.19 34.44 3,656,400 35.00 5.80
00-09-14 37.00 37.06 35.50 2,445,600 35.56 5.89
00-09-13 37.38 37.44 37.00 1,049,600 37.25 6.17
00-09-12 37.38 37.81 37.25 1,544,400 37.44 6.20
00-09-11 38.06 38.63 38.06 777,600 38.13 6.32
00-09-08 38.13 38.56 37.81 1,062,400 38.19 6.33
Date Open High Low Vol Cls adjCls
00-09-07 38.56 39.44 37.88 2,046,000 37.88 6.28
00-09-06 38.25 38.88 38.25 1,182,000 38.56 6.39
00-09-05 35.94 38.69 35.94 1,947,600 38.19 6.33
00-09-01 36.50 36.50 35.81 1,135,600 35.88 5.94
00-08-31 36.69 37.06 36.63 2,303,200 36.77 6.09
00-08-30 36.13 36.75 36.13 1,270,800 36.69 6.08
00-08-29 36.13 36.44 35.81 742,400 36.25 6.01
00-08-28 36.31 36.56 36.19 1,326,400 36.31 6.02
00-08-25 36.25 36.88 36.00 1,107,600 36.56 6.06
Date Open High Low Vol Cls adjCls
00-08-24 35.50 37.38 35.50 1,985,600 36.13 5.99
00-08-23 37.00 37.00 35.75 2,324,800 35.81 5.93
00-08-22 37.69 37.69 36.63 1,844,400 36.75 6.09
00-08-21 38.00 38.63 37.81 1,276,000 37.94 6.29
00-08-18 38.13 38.75 37.88 1,678,400 37.94 6.29
00-08-17 39.50 39.50 38.25 2,043,200 38.31 6.35
00-08-16 39.31 39.56 38.25 1,341,200 39.00 6.46
00-08-15 39.19 39.63 39.06 920,400 39.50 6.54
00-08-14 39.56 39.56 38.63 994,800 39.44 6.53
Date Open High Low Vol Cls adjCls
00-08-11 39.00 39.44 38.50 944,800 39.25 6.50
00-08-10 38.50 38.56 37.25 1,656,400 38.31 6.35
00-08-09 39.44 39.56 38.38 1,110,400 38.75 6.42
00-08-08 39.63 39.75 39.19 1,304,000 39.63 6.57
00-08-07 37.63 38.88 37.63 952,400 38.81 6.43
00-08-04 38.00 38.25 37.44 846,400 38.00 6.30
00-08-03 38.19 38.19 36.94 1,091,200 37.56 6.22
00-08-02 39.00 39.31 37.50 1,008,000 38.19 6.33
00-08-01 38.00 39.13 37.75 909,200 38.81 6.43
Date Open High Low Vol Cls adjCls
00-07-31 36.75 38.50 36.38 1,948,000 37.75 6.25
00-07-28 36.50 36.81 35.13 1,335,600 36.31 6.02
00-07-27 37.44 37.44 36.50 2,026,000 36.63 6.07
00-07-26 38.00 38.00 37.25 1,715,600 37.38 6.19
00-07-25 37.44 38.63 37.44 2,574,400 38.25 6.34
00-07-24 37.25 37.75 37.00 1,698,800 37.38 6.19
00-07-21 36.50 37.13 36.19 1,386,000 37.06 6.14
00-07-20 34.94 36.38 34.81 1,685,600 36.31 6.02
00-07-19 35.75 35.75 34.31 1,052,000 34.75 5.76
Date Open High Low Vol Cls adjCls
00-07-18 35.50 36.38 35.00 1,455,200 35.75 5.92
00-07-17 36.13 36.50 34.88 553,600 35.38 5.86
00-07-14 36.75 37.00 35.63 1,101,200 35.94 5.95
00-07-13 35.94 36.88 35.75 783,200 35.88 5.94
00-07-12 36.63 36.88 34.81 1,548,400 35.69 5.91
00-07-11 34.38 36.50 34.38 2,160,000 36.25 6.01
00-07-10 34.13 34.94 33.94 2,128,000 34.19 5.66
00-07-07 33.50 34.50 33.50 2,240,400 34.13 5.65
00-07-06 34.56 34.56 33.50 2,066,400 33.50 5.55
Date Open High Low Vol Cls adjCls
00-07-05 35.94 35.94 34.50 1,136,400 34.56 5.73
00-07-03 33.38 36.00 33.38 1,900,800 35.94 5.95
00-06-30 34.88 35.00 33.00 1,838,000 33.19 5.50
00-06-29 33.94 35.75 33.06 2,204,400 35.31 5.85
00-06-28 35.00 35.00 33.53 1,326,400 33.78 5.60
00-06-27 34.19 36.00 34.00 1,488,400 35.13 5.79
00-06-26 34.19 35.00 33.81 1,137,600 34.13 5.63
00-06-23 34.13 35.25 33.88 1,337,600 34.19 5.64
00-06-22 33.75 34.69 33.56 2,522,400 34.06 5.62
Date Open High Low Vol Cls adjCls
00-06-21 34.75 34.81 33.88 2,945,600 33.94 5.60
00-06-20 35.69 35.69 34.88 1,855,200 34.88 5.75
00-06-19 36.63 36.63 35.63 1,347,600 35.63 5.88
00-06-16 36.38 37.00 36.19 2,127,200 36.56 6.03
00-06-15 36.63 37.00 36.25 2,554,800 36.25 5.98
00-06-14 37.00 38.19 36.75 3,424,000 37.31 6.16
00-06-13 37.69 37.69 37.00 1,238,000 37.00 6.10
00-06-12 38.00 38.50 37.56 925,200 37.56 6.20
00-06-09 38.38 38.44 37.88 955,200 37.88 6.25
Date Open High Low Vol Cls adjCls
00-06-08 38.63 38.75 37.75 1,835,200 38.44 6.34
00-06-07 39.56 39.75 38.31 1,523,600 38.44 6.34
00-06-06 38.63 40.13 38.50 2,705,200 39.38 6.50
00-06-05 39.25 39.88 38.56 1,542,400 39.25 6.48
00-06-02 39.13 40.88 39.13 1,542,000 40.06 6.61
00-06-01 39.13 39.50 38.38 2,098,800 38.69 6.38
00-05-31 39.50 40.50 38.88 1,895,600 39.13 6.45
00-05-30 39.38 40.13 39.00 1,626,000 39.31 6.49
00-05-26 39.75 39.75 38.38 2,057,600 38.88 6.41
Date Open High Low Vol Cls adjCls
00-05-25 40.63 40.69 39.69 1,688,800 39.69 6.55
00-05-24 40.25 41.81 40.19 2,293,600 40.88 6.74
00-05-23 41.13 41.13 39.44 2,918,000 39.63 6.54
00-05-22 42.25 42.44 40.81 2,005,200 41.19 6.79
00-05-19 42.13 42.75 41.31 3,321,200 41.69 6.88
00-05-18 41.75 42.50 41.75 1,095,600 42.06 6.94
00-05-17 42.50 42.63 41.75 1,652,800 41.88 6.91
00-05-16 42.50 43.50 42.38 988,800 42.75 7.05
00-05-15 42.13 42.94 41.63 970,000 41.94 6.92
Date Open High Low Vol Cls adjCls
00-05-12 41.13 42.38 41.13 1,853,200 42.13 6.95
00-05-11 41.38 41.75 41.00 2,855,600 41.13 6.78
00-05-10 42.00 42.44 41.25 1,966,000 41.25 6.81
00-05-09 42.31 42.50 41.81 2,468,000 42.00 6.93
00-05-08 42.69 43.38 42.06 1,731,200 42.63 7.03
00-05-05 42.69 42.94 42.06 2,277,600 42.69 7.04
00-05-04 42.88 43.31 42.31 1,819,600 42.88 7.07
00-05-03 42.94 43.81 42.50 2,376,000 43.50 7.18
00-05-02 43.38 43.44 42.63 2,851,200 42.69 7.04
Date Open High Low Vol Cls adjCls
00-05-01 44.50 44.50 42.38 6,488,400 43.56 7.19
00-04-28 44.69 44.81 43.00 4,571,200 43.00 7.09
00-04-27 45.31 45.63 44.63 1,489,600 44.94 7.41
00-04-26 46.88 47.00 45.44 1,606,000 45.44 7.50
00-04-25 46.00 48.00 44.75 3,159,200 46.69 7.70
00-04-24 46.00 46.13 42.56 2,882,000 45.13 7.44
00-04-20 45.44 46.94 45.38 1,200,400 46.00 7.59
00-04-19 46.25 48.00 45.25 1,288,800 45.25 7.46
00-04-18 46.50 46.75 45.56 1,188,400 46.19 7.62
Date Open High Low Vol Cls adjCls
00-04-17 46.88 46.88 45.50 1,747,600 46.13 7.61
00-04-14 49.88 50.69 46.88 1,730,400 46.88 7.73
00-04-13 50.00 51.25 49.50 1,768,400 50.13 8.27
00-04-12 49.50 51.38 49.38 1,567,200 50.06 8.26
00-04-11 49.25 49.88 48.50 1,931,200 49.75 8.21
00-04-10 47.00 48.75 46.63 1,462,800 48.25 7.96
00-04-07 49.25 49.25 46.56 1,374,000 46.81 7.72
00-04-06 48.88 50.06 48.75 1,514,800 49.25 8.12
00-04-05 48.00 49.25 47.13 2,495,600 48.63 8.02
Date Open High Low Vol Cls adjCls
00-04-04 49.25 49.75 47.50 1,321,600 49.19 8.11
00-04-03 49.50 50.25 47.50 1,920,000 49.44 8.16
00-03-31 48.56 50.69 48.00 1,542,000 50.00 8.25
00-03-30 47.94 50.13 47.25 2,060,000 48.44 7.99
00-03-29 48.06 48.69 47.50 1,804,800 48.19 7.95
00-03-28 47.50 49.25 47.50 1,108,800 48.25 7.94
00-03-27 49.56 49.56 48.06 1,288,800 48.06 7.90
00-03-24 49.00 50.13 48.75 1,596,800 49.81 8.19
00-03-23 49.00 50.69 48.88 1,186,800 50.13 8.24
Date Open High Low Vol Cls adjCls
00-03-22 50.06 50.25 48.31 1,488,400 50.00 8.22
00-03-21 50.13 50.38 49.50 1,843,600 50.25 8.26
00-03-20 50.00 51.63 49.81 1,424,400 50.13 8.24
00-03-17 52.50 52.50 49.63 2,405,200 49.75 8.18
00-03-16 50.25 52.06 49.56 2,643,200 52.06 8.56
00-03-15 46.50 51.00 46.25 2,069,600 50.19 8.25
00-03-14 46.56 48.69 45.44 2,127,200 47.94 7.88
00-03-13 47.00 47.25 46.50 1,838,400 46.69 7.68
00-03-10 48.00 49.00 47.25 1,338,400 48.06 7.90
Date Open High Low Vol Cls adjCls
00-03-09 46.38 48.38 45.75 2,798,800 48.31 7.95
00-03-08 47.75 47.75 45.06 2,302,800 47.25 7.77
00-03-07 48.19 49.44 48.00 1,732,800 48.44 7.97
00-03-06 49.63 49.75 47.25 2,255,600 48.13 7.91
00-03-03 48.63 51.25 48.50 2,161,600 50.50 8.31
00-03-02 49.25 49.44 47.88 1,905,200 49.19 8.09
00-03-01 48.75 49.75 47.44 1,948,400 49.75 8.18
00-02-29 48.88 50.00 46.63 2,131,200 49.69 8.17
00-02-28 48.38 50.38 47.56 1,562,000 49.13 8.08
Date Open High Low Vol Cls adjCls
00-02-25 50.06 50.63 48.06 2,032,800 48.06 7.90
00-02-24 51.00 51.94 49.81 2,883,200 50.06 8.23
00-02-23 51.13 51.94 51.00 1,568,800 51.31 8.44
00-02-22 49.00 52.25 49.00 1,816,000 51.75 8.51
00-02-18 50.25 50.25 48.69 1,368,800 48.81 8.03
00-02-17 50.25 51.75 50.00 1,114,400 50.69 8.34
00-02-16 52.50 53.06 50.13 3,528,800 50.88 8.37
00-02-15 47.75 53.75 47.75 3,703,200 51.88 8.53
00-02-14 47.38 47.88 47.13 3,204,800 47.63 7.83
Date Open High Low Vol Cls adjCls
00-02-11 46.13 47.88 46.06 2,163,200 47.13 7.75
00-02-10 47.44 47.44 45.00 3,056,400 45.25 7.44
00-02-09 48.00 48.38 47.31 3,472,400 47.44 7.80
00-02-08 48.25 48.88 46.31 1,183,200 46.31 7.62
00-02-07 47.50 48.00 46.00 2,940,400 48.00 7.89
00-02-04 49.63 49.81 48.63 1,024,800 48.75 8.02
00-02-03 49.75 49.94 48.81 1,174,800 49.88 8.20
00-02-02 50.00 50.25 49.50 1,491,200 49.56 8.15
00-02-01 49.88 51.13 49.56 1,162,000 49.88 8.20
Date Open High Low Vol Cls adjCls
00-01-31 49.88 49.88 48.88 1,711,200 49.75 8.18
00-01-28 50.44 51.94 49.94 2,248,000 50.69 8.34
00-01-27 48.75 51.00 48.69 2,589,600 50.56 8.32
00-01-26 48.75 49.88 47.00 2,346,400 48.69 8.01
00-01-25 50.00 50.38 48.06 1,079,600 48.94 8.05
00-01-24 51.31 51.56 49.19 1,126,800 49.31 8.11
00-01-21 52.63 52.63 50.25 1,634,800 51.06 8.40
00-01-20 55.13 55.19 52.19 1,792,000 52.38 8.61
00-01-19 53.88 55.44 53.81 2,462,800 55.25 9.09
Date Open High Low Vol Cls adjCls
00-01-18 55.00 55.00 53.00 1,957,200 53.75 8.84
00-01-14 55.00 55.50 54.25 1,445,200 54.81 9.01
00-01-13 53.50 55.75 53.50 1,061,600 55.00 9.05
00-01-12 55.06 55.06 53.13 1,088,400 53.19 8.75
00-01-11 54.38 55.19 54.13 1,628,800 55.06 9.06
00-01-10 55.94 55.94 53.19 1,399,200 53.94 8.87
00-01-07 55.63 56.44 54.81 1,031,200 55.94 9.20
00-01-06 55.13 56.25 55.00 1,869,600 55.75 9.17
00-01-05 53.63 55.50 53.63 2,840,000 55.25 9.09
Date Open High Low Vol Cls adjCls
00-01-04 54.25 54.94 53.38 1,556,400 53.75 8.84
00-01-03 54.81 54.81 53.31 2,283,200 54.31 8.93
99-12-31 54.13 55.31 54.13 554,800 54.81 9.01
99-12-30 55.06 55.31 54.38 525,200 54.38 8.94
99-12-29 55.81 55.81 54.69 999,200 55.00 9.05
99-12-28 54.44 56.25 54.25 997,600 56.00 9.19
99-12-27 54.75 55.00 54.38 1,149,200 54.38 8.92
99-12-23 53.69 54.81 53.31 998,000 54.44 8.93
99-12-22 55.00 55.13 53.63 1,354,400 53.63 8.80
Date Open High Low Vol Cls adjCls
99-12-21 53.50 56.19 53.38 2,303,600 55.25 9.07
99-12-20 54.75 55.00 52.75 1,727,600 53.25 8.74
99-12-17 56.44 56.75 54.50 2,241,600 54.50 8.94
99-12-16 56.50 56.63 55.81 2,339,600 56.44 9.26
99-12-15 55.56 57.25 55.31 2,388,400 56.63 9.29
99-12-14 55.75 56.13 54.81 1,588,400 55.56 9.12
99-12-13 56.50 57.44 55.63 2,154,800 55.94 9.18
99-12-10 54.38 56.63 54.38 1,727,200 56.31 9.24
99-12-09 55.25 55.25 54.31 1,036,800 54.31 8.91
Date Open High Low Vol Cls adjCls
99-12-08 54.50 55.50 54.13 2,071,200 55.25 9.07
99-12-07 54.00 54.06 53.31 1,720,000 54.00 8.86
99-12-06 53.38 53.94 52.75 962,400 53.50 8.78
99-12-03 52.00 54.00 52.00 1,576,400 53.94 8.85
99-12-02 50.44 53.00 50.44 1,865,600 52.13 8.55
99-12-01 50.19 50.44 49.25 1,126,400 50.13 8.22
99-11-30 48.88 50.44 48.75 950,800 50.44 8.28
99-11-29 49.63 49.75 48.50 1,443,200 48.69 7.99
99-11-26 50.75 50.75 50.00 471,200 50.06 8.21
Date Open High Low Vol Cls adjCls
99-11-24 49.50 51.00 48.63 948,800 50.63 8.31
99-11-23 50.25 50.25 49.31 920,000 49.44 8.11
99-11-22 51.13 51.25 49.97 658,000 50.44 8.28
99-11-19 51.50 51.63 50.84 724,000 51.38 8.43
99-11-18 49.88 52.00 49.88 1,306,800 51.44 8.44
99-11-17 50.81 51.00 49.69 2,903,200 49.69 8.15
99-11-16 51.25 51.44 50.38 818,400 51.06 8.38
99-11-15 49.94 51.19 49.63 876,400 51.00 8.37
99-11-12 50.88 50.94 49.56 1,177,200 49.88 8.18
Date Open High Low Vol Cls adjCls
99-11-11 50.75 52.00 50.75 1,054,000 51.63 8.47
99-11-10 50.63 50.63 49.75 741,600 50.50 8.29
99-11-09 50.00 50.38 49.81 704,400 50.38 8.27
99-11-08 52.00 52.25 49.81 897,600 50.38 8.27
99-11-05 51.00 52.19 51.00 771,200 51.94 8.52
99-11-04 51.38 51.44 50.25 658,400 50.81 8.34
99-11-03 52.31 52.44 50.75 963,200 51.25 8.41
99-11-02 50.50 52.38 50.00 1,084,400 52.06 8.54
99-11-01 51.88 51.88 50.38 677,600 50.50 8.29
Date Open High Low Vol Cls adjCls
99-10-29 51.00 51.94 50.75 1,214,000 51.88 8.51
99-10-28 50.00 50.50 49.81 1,426,000 50.44 8.28
99-10-27 49.38 50.00 49.19 2,291,600 49.19 8.07
99-10-26 49.25 49.81 49.13 2,608,800 49.50 8.12
99-10-25 45.75 49.00 45.63 2,350,400 49.00 8.04
99-10-22 46.00 46.25 45.69 2,334,800 45.94 7.54
99-10-21 42.88 43.31 42.25 782,400 43.13 7.08
99-10-20 43.56 43.75 42.75 1,083,600 43.25 7.10
99-10-19 43.75 44.63 43.31 1,057,600 43.31 7.11
Date Open High Low Vol Cls adjCls
99-10-18 42.88 43.63 42.63 828,400 43.63 7.16
99-10-15 45.31 45.31 42.75 1,141,600 42.75 7.01
99-10-14 44.00 44.31 43.00 814,800 44.31 7.27
99-10-13 44.75 44.88 44.00 783,600 44.13 7.24
99-10-12 45.38 45.38 44.69 642,400 44.69 7.33
99-10-11 45.06 45.94 45.00 533,600 45.63 7.49
99-10-08 44.25 45.25 43.56 1,704,400 45.19 7.41
99-10-07 45.63 45.69 42.44 2,338,400 44.19 7.25
99-10-06 46.63 46.69 45.06 1,362,400 45.63 7.49
Date Open High Low Vol Cls adjCls
99-10-05 46.00 47.31 46.00 939,600 46.56 7.64
99-10-04 46.56 46.88 45.94 865,200 46.25 7.59
99-10-01 48.50 48.75 46.38 1,329,200 46.69 7.66
99-09-30 46.06 47.75 45.81 1,126,000 47.63 7.81
99-09-29 45.06 46.13 45.06 1,051,200 45.81 7.52
99-09-28 45.44 46.31 45.00 1,735,200 45.31 7.43
99-09-27 45.00 46.44 44.75 749,600 45.88 7.51
99-09-24 45.38 45.75 44.50 717,600 45.44 7.43
99-09-23 46.50 46.63 45.00 1,099,200 45.56 7.45
Date Open High Low Vol Cls adjCls
99-09-22 46.63 46.94 45.81 780,800 46.75 7.65
99-09-21 47.88 47.94 46.50 680,000 46.75 7.65
99-09-20 49.00 49.38 48.00 744,000 48.13 7.87
99-09-17 47.13 49.50 47.13 1,521,600 49.13 8.04
99-09-16 49.00 49.63 46.81 1,740,800 47.75 7.81
99-09-15 48.50 49.25 48.50 1,437,200 49.06 8.03
99-09-14 48.75 49.00 48.06 449,600 48.25 7.89
99-09-13 48.50 49.25 48.38 1,147,200 48.81 7.99
99-09-10 48.50 48.50 48.00 686,400 48.44 7.92
Date Open High Low Vol Cls adjCls
99-09-09 48.63 49.00 48.38 939,600 48.69 7.97
99-09-08 47.81 49.31 47.50 1,426,800 47.94 7.84
99-09-07 47.38 48.13 46.94 594,400 47.81 7.82
99-09-03 48.25 48.63 47.00 741,200 47.38 7.75
99-09-02 46.88 48.00 46.25 658,000 47.25 7.73
99-09-01 46.63 47.75 46.50 904,800 46.78 7.65
99-08-31 47.88 47.88 46.56 1,846,800 46.56 7.62
99-08-30 48.50 48.63 47.63 532,800 47.75 7.81
99-08-27 49.00 49.00 48.13 1,179,200 48.31 7.90
Date Open High Low Vol Cls adjCls
99-08-26 49.94 50.00 48.88 1,106,400 49.38 8.08
99-08-25 50.75 51.50 49.25 1,749,200 50.25 8.22
99-08-24 51.06 51.44 50.19 1,056,800 50.50 8.26
99-08-23 52.75 52.94 51.00 1,282,000 51.00 8.34
99-08-20 50.88 53.00 50.63 2,456,000 52.50 8.59
99-08-19 50.50 50.88 49.44 1,499,200 50.88 8.32
99-08-18 51.00 51.38 50.25 890,000 50.63 8.28
99-08-17 52.50 52.50 51.19 1,243,600 51.44 8.42
99-08-16 50.50 52.00 50.50 2,641,200 51.69 8.46
Date Open High Low Vol Cls adjCls
99-08-13 50.06 50.50 49.19 2,437,600 50.13 8.20
99-08-12 50.00 50.56 49.75 1,573,200 50.06 8.19
99-08-11 48.00 50.00 48.00 2,750,800 49.88 8.16
99-08-10 46.19 48.19 46.06 3,178,000 47.75 7.81
99-08-09 45.13 46.19 44.81 2,424,000 45.94 7.52
99-08-06 46.44 46.44 44.25 2,467,200 45.19 7.39
99-08-05 46.69 47.25 46.13 1,513,600 46.44 7.60
99-08-04 47.63 47.63 46.75 1,211,200 46.75 7.65
99-08-03 48.50 48.50 47.38 1,162,800 47.38 7.75
Date Open High Low Vol Cls adjCls
99-08-02 48.50 48.63 48.13 1,225,200 48.38 7.91
99-07-30 47.56 49.50 47.00 1,872,000 48.50 7.94
99-07-29 48.38 48.88 47.13 1,254,000 47.63 7.79
99-07-28 49.13 49.25 48.50 1,196,400 49.06 8.03
99-07-27 49.31 49.75 48.75 1,080,000 49.31 8.07
99-07-26 50.31 50.38 49.06 870,000 49.31 8.07
99-07-23 51.50 51.50 50.44 1,909,200 50.44 8.25
99-07-22 49.50 50.50 48.88 1,654,800 50.38 8.24
99-07-21 48.13 49.63 48.13 1,184,400 49.31 8.07
Date Open High Low Vol Cls adjCls
99-07-20 46.56 48.38 46.56 908,800 47.94 7.84
99-07-19 48.94 48.94 45.94 1,417,200 46.56 7.62
99-07-16 48.50 48.75 48.00 937,200 48.69 7.97
99-07-15 49.06 49.25 48.06 565,200 48.25 7.89
99-07-14 50.00 50.00 48.81 454,800 49.31 8.07
99-07-13 49.69 50.38 49.69 1,051,600 49.75 8.14
99-07-12 51.00 51.13 49.06 972,400 49.81 8.15
99-07-09 49.69 50.63 49.63 1,320,800 50.25 8.22
99-07-08 49.13 50.00 49.06 1,228,800 49.69 8.13
Date Open High Low Vol Cls adjCls
99-07-07 49.06 49.25 49.00 755,600 49.13 8.04
99-07-06 48.81 49.50 48.38 1,012,400 49.06 8.03
99-07-02 49.00 49.31 48.75 1,774,000 48.94 8.01
99-07-01 47.50 48.88 46.38 1,555,600 48.81 7.99
99-06-30 47.31 47.50 46.94 859,200 47.44 7.76
99-06-29 47.50 48.00 46.81 1,916,800 47.00 7.69
99-06-28 47.00 47.75 46.63 2,436,400 47.50 7.77
99-06-25 44.75 45.75 44.75 1,032,000 45.69 7.45
99-06-24 46.75 46.88 44.56 1,846,000 44.63 7.28
Date Open High Low Vol Cls adjCls
99-06-23 45.75 46.06 45.06 1,202,000 45.88 7.48
99-06-22 45.81 46.25 45.19 1,700,000 45.50 7.42
99-06-21 47.75 48.00 46.19 1,227,600 46.50 7.59
99-06-18 48.38 48.81 47.44 1,648,000 47.63 7.77
99-06-17 46.88 48.38 46.63 1,537,200 48.00 7.83
99-06-16 47.00 47.31 46.44 1,597,200 46.94 7.66
99-06-15 45.75 46.50 45.25 3,732,000 46.19 7.54
99-06-14 45.25 45.50 45.00 2,768,400 45.19 7.37
99-06-11 46.75 46.81 45.06 2,022,800 45.25 7.38
Date Open High Low Vol Cls adjCls
99-06-10 46.75 47.00 45.94 3,022,800 46.75 7.63
99-06-09 46.75 47.38 46.50 4,874,800 46.75 7.63
99-06-08 45.75 46.19 45.50 4,207,200 46.00 7.50
99-06-07 46.44 46.50 45.75 2,785,600 45.94 7.49
99-06-04 47.00 47.25 45.56 4,058,000 46.44 7.58
99-06-03 50.50 50.50 45.94 7,810,000 47.00 7.67
99-06-02 51.25 51.81 50.81 1,265,600 51.25 8.36
99-06-01 50.19 51.44 49.69 1,516,800 51.38 8.38
99-05-28 50.19 50.56 49.56 585,600 49.94 8.15
Date Open High Low Vol Cls adjCls
99-05-27 51.31 52.25 50.06 1,072,800 50.38 8.22
99-05-26 51.50 52.13 51.19 979,600 51.31 8.37
99-05-25 53.50 54.00 51.25 574,000 51.25 8.36
99-05-24 54.69 55.38 53.44 915,200 53.50 8.73
99-05-21 54.25 55.13 54.13 930,800 54.69 8.92
99-05-20 52.38 54.19 52.38 1,764,400 54.00 8.81
99-05-19 53.56 54.06 52.19 964,400 52.38 8.54
99-05-18 54.50 55.13 52.56 957,600 53.06 8.66
99-05-17 55.50 57.25 55.00 1,335,200 55.00 8.97
Date Open High Low Vol Cls adjCls
99-05-14 57.25 57.25 55.44 1,289,200 55.56 9.06
99-05-13 57.88 58.88 57.38 1,009,200 58.00 9.46
99-05-12 58.88 59.13 58.13 1,092,400 58.13 9.48
99-05-11 58.13 59.38 58.13 959,200 58.88 9.61
99-05-10 59.13 59.13 58.00 839,600 58.13 9.48
99-05-07 60.63 60.88 58.00 1,078,000 59.31 9.68
99-05-06 60.06 61.81 59.94 2,262,000 60.63 9.89
99-05-05 60.94 60.94 59.50 1,336,400 60.19 9.82
99-05-04 60.50 61.19 60.31 2,969,200 60.56 9.88
Date Open High Low Vol Cls adjCls
99-05-03 58.69 60.50 58.25 1,776,400 60.50 9.87
99-04-30 59.50 60.50 57.13 2,277,600 58.69 9.57
99-04-29 58.94 60.13 58.94 2,805,200 59.06 9.64
99-04-28 56.69 59.56 56.69 2,352,400 58.88 9.61
99-04-27 55.00 57.13 55.00 3,534,400 56.63 9.24
99-04-26 55.50 55.50 54.25 1,926,000 54.25 8.85
99-04-23 55.75 55.94 54.94 1,868,400 55.44 9.04
99-04-22 55.56 56.94 55.06 2,670,800 56.38 9.20
99-04-21 56.25 57.25 55.13 3,404,000 55.56 9.06
Date Open High Low Vol Cls adjCls
99-04-20 58.38 58.44 55.81 3,796,000 56.25 9.18
99-04-19 58.38 60.56 58.38 3,914,800 58.63 9.56
99-04-16 58.00 60.00 57.75 3,838,400 58.75 9.58
99-04-15 55.81 59.25 55.81 5,423,600 57.50 9.38
99-04-14 52.31 55.94 52.19 2,308,400 55.81 9.11
99-04-13 50.63 52.44 50.38 2,150,000 52.31 8.53
99-04-12 49.88 50.94 49.81 1,699,600 50.75 8.28
99-04-09 49.50 49.88 49.00 560,000 49.88 8.14
99-04-08 49.75 49.75 49.25 961,200 49.63 8.10
Date Open High Low Vol Cls adjCls
99-04-07 48.06 49.63 48.06 1,135,600 49.50 8.08
99-04-06 48.81 49.19 47.81 1,315,600 48.25 7.87
99-04-05 46.75 49.06 46.75 1,586,400 49.06 8.00
99-04-01 45.13 47.50 45.13 1,812,800 46.69 7.62
99-03-31 44.00 45.44 43.81 947,600 44.06 7.19
99-03-30 45.06 45.31 43.69 1,289,200 43.81 7.15
99-03-29 45.50 45.75 45.25 850,000 45.31 7.39
99-03-26 44.38 45.56 44.25 1,094,000 45.50 7.40
99-03-25 43.75 46.75 43.75 1,528,800 44.56 7.25
Date Open High Low Vol Cls adjCls
99-03-24 43.06 43.94 42.50 737,600 43.75 7.12
99-03-23 44.00 44.00 42.50 585,200 42.81 6.96
99-03-22 44.69 44.69 43.75 449,200 44.25 7.20
99-03-19 45.00 45.06 44.56 1,552,800 44.81 7.29
99-03-18 42.38 43.75 42.25 1,188,800 43.31 7.05
99-03-17 42.44 43.00 41.75 1,268,000 42.75 6.95
99-03-16 42.63 42.75 41.81 1,034,000 42.31 6.88
99-03-15 42.63 42.88 42.25 1,302,000 42.75 6.95
99-03-12 43.19 43.50 42.50 818,000 42.56 6.92
Date Open High Low Vol Cls adjCls
99-03-11 43.06 43.50 42.63 468,400 43.13 7.02
99-03-10 41.94 43.00 41.88 810,800 42.81 6.96
99-03-09 43.00 43.00 41.75 2,354,000 41.75 6.79
99-03-08 43.00 43.38 42.88 1,763,200 43.00 7.00
99-03-05 43.44 43.94 42.69 1,129,600 43.00 7.00
99-03-04 42.50 43.50 41.63 1,972,000 43.19 7.03
99-03-03 43.06 43.19 42.38 1,256,000 42.50 6.91
99-03-02 43.50 44.06 43.00 542,800 43.06 7.01
99-03-01 44.13 44.13 43.50 1,024,400 43.56 7.09
Date Open High Low Vol Cls adjCls
99-02-26 44.06 44.56 44.00 800,400 44.56 7.25
99-02-25 43.50 44.13 43.50 1,156,800 44.13 7.18
99-02-24 44.00 44.63 43.81 1,683,200 44.63 7.26
99-02-23 43.88 44.69 43.75 1,738,800 43.94 7.15
99-02-22 43.25 45.00 43.00 1,282,800 44.13 7.18
99-02-19 44.63 45.00 43.13 1,201,200 43.25 7.04
99-02-18 44.13 45.38 43.88 905,200 44.81 7.29
99-02-17 44.38 45.75 43.88 1,320,800 44.25 7.20
99-02-16 46.63 46.88 43.75 1,746,400 44.50 7.24
Date Open High Low Vol Cls adjCls
99-02-12 45.63 46.75 44.88 1,108,800 46.63 7.58
99-02-11 45.50 45.88 45.13 674,400 45.63 7.42
99-02-10 46.56 46.56 45.38 1,219,600 45.75 7.44
99-02-09 47.31 47.31 46.38 1,471,200 46.38 7.54
99-02-08 48.69 48.69 46.88 1,252,000 47.38 7.71
99-02-05 46.44 49.06 45.88 2,337,600 48.75 7.93
99-02-04 47.13 47.13 46.00 3,634,800 46.56 7.57
99-02-03 49.06 49.69 47.63 2,013,200 47.81 7.78
99-02-02 49.25 49.25 48.13 1,861,200 49.06 7.98
Date Open High Low Vol Cls adjCls
99-02-01 49.00 49.50 48.69 867,200 49.44 8.04
99-01-29 48.63 49.88 48.63 1,699,200 49.00 7.97
99-01-28 48.75 49.25 48.13 1,805,600 48.63 7.91
99-01-27 48.19 48.75 46.38 2,564,000 46.75 7.61
99-01-26 47.00 48.25 46.50 1,768,000 48.19 7.84
99-01-25 45.63 47.63 45.63 1,102,400 47.31 7.70
99-01-22 47.63 47.94 44.75 855,600 45.31 7.37
99-01-21 45.38 47.75 44.81 1,300,000 47.63 7.75
99-01-20 46.25 46.69 45.13 1,718,800 45.38 7.38
Date Open High Low Vol Cls adjCls
99-01-19 47.00 47.50 45.88 1,756,000 46.50 7.56
99-01-15 46.00 47.31 45.88 1,173,200 47.00 7.65
99-01-14 46.38 46.94 45.56 1,407,600 45.94 7.47
99-01-13 47.75 47.81 46.00 1,292,800 46.56 7.57
99-01-12 49.81 49.88 48.00 1,429,600 48.00 7.81
99-01-11 49.81 49.88 49.13 2,084,800 49.56 8.06
99-01-08 47.00 50.25 47.00 3,590,800 49.81 8.10
99-01-07 46.00 46.63 45.81 2,203,200 46.63 7.58
99-01-06 46.63 46.94 45.38 2,072,000 46.00 7.48
Date Open High Low Vol Cls adjCls
99-01-05 44.13 45.50 44.06 684,800 44.81 7.29
99-01-04 43.25 45.00 43.25 802,800 44.19 7.19
98-12-31 42.69 43.56 41.63 835,600 43.25 7.04
98-12-30 41.75 43.00 41.50 890,400 42.44 6.90
98-12-29 41.56 42.25 41.00 788,800 42.25 6.87
98-12-28 41.63 41.81 41.19 668,000 41.56 6.74
98-12-24 42.00 42.31 41.94 375,200 41.94 6.80
98-12-23 41.13 42.19 41.06 775,200 41.94 6.80
98-12-22 42.75 43.00 40.88 900,400 40.88 6.63
Date Open High Low Vol Cls adjCls
98-12-21 41.75 43.50 41.75 878,000 42.94 6.96
98-12-18 42.56 42.94 41.38 1,081,200 41.75 6.77
98-12-17 42.81 42.94 41.56 803,600 42.81 6.94
98-12-16 42.63 42.88 41.69 1,601,600 42.81 6.94
98-12-15 41.75 42.19 41.00 698,000 42.19 6.84
98-12-14 40.88 41.50 40.00 1,266,000 41.25 6.69
98-12-11 40.81 41.38 40.13 1,165,200 41.31 6.70
98-12-10 41.94 42.31 40.63 1,090,800 40.88 6.63
98-12-09 42.63 42.75 41.63 740,000 42.06 6.82
Date Open High Low Vol Cls adjCls
98-12-08 41.69 42.81 41.69 1,365,200 42.56 6.90
98-12-07 41.06 41.69 40.88 553,600 41.63 6.75
98-12-04 41.00 41.56 40.75 552,000 41.06 6.66
98-12-03 41.63 42.38 40.94 1,154,400 41.00 6.65
98-12-02 42.50 42.50 40.75 1,741,600 41.06 6.66
98-12-01 41.75 41.75 41.13 963,200 41.69 6.76
98-11-30 42.50 42.75 41.75 1,094,000 42.19 6.84
98-11-27 42.25 43.00 42.25 397,600 42.81 6.94
98-11-25 42.88 43.19 42.25 452,400 42.25 6.85
Date Open High Low Vol Cls adjCls
98-11-24 42.63 43.44 42.63 1,192,000 42.81 6.94
98-11-23 43.44 43.88 42.75 1,360,000 43.13 7.00
98-11-20 43.88 43.88 42.69 1,602,400 43.50 7.06
98-11-19 45.44 45.44 43.25 1,070,400 43.81 7.11
98-11-18 44.63 45.44 44.56 9,013,200 45.44 7.37
98-11-17 46.00 46.13 44.50 701,600 45.25 7.34
98-11-16 45.88 46.19 45.25 1,193,600 45.94 7.45
98-11-13 45.06 45.63 44.88 607,600 45.25 7.34
98-11-12 45.00 45.50 44.88 713,600 45.13 7.32
Date Open High Low Vol Cls adjCls
98-11-11 45.44 45.44 44.75 559,600 44.75 7.26
98-11-10 45.50 45.69 44.75 1,262,800 45.25 7.34
98-11-09 47.25 47.44 46.00 1,247,200 46.25 7.50
98-11-06 46.63 48.13 46.00 1,576,400 47.75 7.75
98-11-05 46.81 48.38 46.25 1,440,800 48.38 7.85
98-11-04 46.31 46.94 45.88 1,623,600 46.88 7.60
98-11-03 45.63 46.75 45.50 1,166,800 46.13 7.48
98-11-02 45.38 46.13 45.25 736,000 45.75 7.42
98-10-30 45.13 46.63 45.00 958,400 45.31 7.35
Date Open High Low Vol Cls adjCls
98-10-29 44.63 45.06 44.25 986,800 45.00 7.30
98-10-28 43.56 44.06 43.31 993,200 44.06 7.15
98-10-27 43.19 43.38 42.88 1,100,400 43.31 7.03
98-10-26 44.00 44.13 42.38 2,768,400 42.94 6.96
98-10-23 43.50 44.75 43.38 2,213,200 43.94 7.13
98-10-22 47.00 47.75 44.50 2,388,800 44.94 7.29
98-10-21 46.25 46.69 45.94 721,200 46.44 7.