Potlatch Corporation (PCH)

37.99
+0.41 (+1.18%)
Exchange
NMS
Day Range
34.86 - 35.24
52 Week Range
33.37 - 44.20
Open
34.86
Avg. Vol
194,230
Market Cap
1.42B
Short ratio
5.20
PE ratio
19.03
PEG Ratio
5.57
Earnings Share
1.84

Potlatch Corporation (PCH) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 34.86 35.24 34.86 180,700 35.01 35.01
15-07-30 34.41 34.73 34.17 218,000 34.60 34.60
15-07-29 34.34 34.84 34.08 257,900 34.54 34.54
15-07-28 34.03 34.70 33.74 224,000 34.47 34.47
15-07-27 33.48 33.82 33.48 173,100 33.74 33.74
15-07-24 33.44 33.73 33.37 208,900 33.60 33.60
15-07-23 34.10 34.36 33.38 157,700 33.55 33.55
15-07-22 33.89 34.31 33.87 172,200 34.04 34.04
15-07-21 34.32 34.61 33.95 157,000 34.08 34.08
Date Open High Low Vol Cls adjCls
15-07-20 34.37 34.55 34.09 121,500 34.39 34.39
15-07-17 34.93 34.93 34.31 185,000 34.36 34.36
15-07-16 35.18 35.18 34.83 114,400 35.00 35.00
15-07-15 34.84 35.19 34.66 105,900 34.91 34.91
15-07-14 35.10 35.25 34.82 107,800 34.84 34.84
15-07-13 35.10 35.36 34.90 136,400 35.14 35.14
15-07-10 35.65 35.86 35.03 194,700 35.04 35.04
15-07-09 36.10 36.34 35.31 123,200 35.45 35.45
15-07-08 35.82 35.99 35.59 182,100 35.80 35.80
Date Open High Low Vol Cls adjCls
15-07-07 35.82 36.15 35.52 177,000 35.90 35.90
15-07-06 35.54 35.85 35.37 166,200 35.70 35.70
15-07-02 35.61 36.11 35.47 122,400 35.64 35.64
15-07-01 35.41 35.68 35.25 149,000 35.51 35.51
15-06-30 35.95 35.95 35.25 197,700 35.32 35.32
15-06-29 36.42 36.59 35.72 163,900 35.74 35.74
15-06-26 36.04 36.51 35.98 444,700 36.46 36.46
15-06-25 36.28 36.32 35.91 117,800 36.08 36.08
15-06-24 36.39 36.51 36.18 183,600 36.20 36.20
Date Open High Low Vol Cls adjCls
15-06-23 36.34 36.49 36.03 151,200 36.42 36.42
15-06-22 36.63 36.66 36.29 140,300 36.43 36.43
15-06-19 36.84 36.94 36.39 281,300 36.58 36.58
15-06-18 36.25 36.77 36.15 212,300 36.76 36.76
15-06-17 36.04 36.26 35.81 182,800 36.14 36.14
15-06-16 35.45 36.12 35.45 201,400 35.92 35.92
15-06-15 35.58 35.77 35.29 179,900 35.42 35.42
15-06-12 35.74 35.83 35.62 102,900 35.79 35.79
15-06-11 35.80 35.86 35.60 273,100 35.74 35.74
Date Open High Low Vol Cls adjCls
15-06-10 35.95 36.22 35.65 257,200 35.67 35.67
15-06-09 35.92 36.05 35.75 238,200 35.77 35.77
15-06-08 36.10 36.12 35.69 275,900 35.96 35.96
15-06-05 36.10 36.28 36.01 271,700 36.13 36.13
15-06-04 36.28 36.46 36.10 212,200 36.13 36.13
15-06-03 36.46 36.75 36.31 278,700 36.66 36.29
15-06-02 36.10 36.55 36.06 237,800 36.51 36.14
15-06-01 36.37 36.50 36.05 201,300 36.22 35.85
15-05-29 36.36 36.54 36.08 227,300 36.28 35.91
Date Open High Low Vol Cls adjCls
15-05-28 36.36 36.65 36.15 204,100 36.45 36.08
15-05-27 36.16 36.54 36.05 199,500 36.52 36.15
15-05-26 36.07 36.36 36.02 204,400 36.10 35.73
15-05-22 36.00 36.41 35.74 167,500 36.13 35.76
15-05-21 36.27 36.52 35.69 217,200 36.10 35.73
15-05-20 36.25 36.55 36.00 271,900 36.23 35.86
15-05-19 35.53 36.24 35.28 237,600 36.13 35.76
15-05-18 35.44 35.69 35.32 248,500 35.56 35.20
15-05-15 35.64 35.84 35.43 105,800 35.63 35.27
Date Open High Low Vol Cls adjCls
15-05-14 35.22 35.73 35.13 148,200 35.55 35.19
15-05-13 35.76 35.99 35.00 143,500 35.04 34.68
15-05-12 35.90 36.11 35.10 175,600 35.51 35.15
15-05-11 36.56 36.76 35.96 161,200 36.01 35.64
15-05-08 36.53 36.86 36.40 216,200 36.54 36.17
15-05-07 35.95 36.46 35.82 178,900 36.10 35.73
15-05-06 36.04 36.37 35.78 131,600 36.01 35.64
15-05-05 36.68 36.98 35.83 215,100 35.90 35.53
15-05-04 37.02 37.48 36.64 115,300 36.68 36.30
Date Open High Low Vol Cls adjCls
15-05-01 36.81 38.46 36.57 269,700 37.03 36.65
15-04-30 37.32 37.87 36.89 311,700 36.91 36.53
15-04-29 37.93 38.09 37.50 171,700 37.55 37.17
15-04-28 37.37 38.20 37.26 207,800 38.10 37.71
15-04-27 37.79 37.91 37.15 226,300 37.44 37.06
15-04-24 37.29 37.67 37.09 232,400 37.62 37.24
15-04-23 37.27 37.41 36.90 372,900 37.16 36.78
15-04-22 37.51 38.23 36.94 304,000 37.47 37.09
15-04-21 38.35 38.61 38.04 147,500 38.12 37.73
Date Open High Low Vol Cls adjCls
15-04-20 38.23 38.52 38.17 146,500 38.25 37.86
15-04-17 38.59 38.77 38.03 169,200 38.10 37.71
15-04-16 38.92 39.00 38.58 152,200 38.80 38.40
15-04-15 39.22 39.36 39.02 117,100 39.04 38.64
15-04-14 39.40 39.58 39.03 144,500 39.07 38.67
15-04-13 39.17 39.74 39.01 174,200 39.37 38.97
15-04-10 38.92 39.35 38.87 171,900 39.14 38.74
15-04-09 39.16 39.18 38.30 238,200 38.79 38.39
15-04-08 39.05 39.33 38.92 155,000 39.23 38.83
Date Open High Low Vol Cls adjCls
15-04-07 39.51 39.51 39.01 127,800 39.06 38.66
15-04-06 39.47 39.83 39.17 280,800 39.60 39.19
15-04-02 39.83 40.00 39.62 111,400 39.70 39.29
15-04-01 39.79 40.11 39.29 146,900 39.75 39.34
15-03-31 39.86 40.29 39.83 206,100 40.04 39.63
15-03-30 39.92 40.39 39.78 108,300 40.06 39.65
15-03-27 39.71 39.93 39.56 120,100 39.82 39.41
15-03-26 39.59 39.81 39.30 250,200 39.67 39.26
15-03-25 40.61 40.66 39.80 179,700 39.86 39.45
Date Open High Low Vol Cls adjCls
15-03-24 40.17 40.79 40.14 169,700 40.60 40.18
15-03-23 40.23 40.40 39.96 152,000 40.26 39.85
15-03-20 40.09 40.49 39.50 431,100 40.36 39.95
15-03-19 39.81 40.41 39.76 234,000 39.98 39.57
15-03-18 39.50 40.20 39.24 288,300 39.97 39.56
15-03-17 39.44 39.61 39.19 237,300 39.52 39.12
15-03-16 39.00 39.58 38.81 183,100 39.44 39.04
15-03-13 39.37 39.50 38.66 316,700 38.88 38.48
15-03-12 38.24 38.57 38.09 318,800 38.52 38.13
Date Open High Low Vol Cls adjCls
15-03-11 38.53 38.84 37.95 323,100 38.14 37.75
15-03-10 38.58 38.83 38.49 197,000 38.54 38.15
15-03-09 38.76 39.13 38.70 242,900 38.82 38.42
15-03-06 39.05 39.42 38.57 378,200 38.76 38.36
15-03-05 39.46 39.81 39.37 378,900 39.39 38.99
15-03-04 39.42 39.76 39.38 282,000 39.46 39.06
15-03-03 40.11 40.16 39.50 512,800 39.71 38.93
15-03-02 39.85 40.44 39.83 169,400 40.13 39.34
15-02-27 40.13 40.39 39.90 168,100 39.93 39.15
Date Open High Low Vol Cls adjCls
15-02-26 39.81 40.16 39.78 119,300 40.05 39.27
15-02-25 39.75 40.22 39.75 396,700 39.93 39.15
15-02-24 40.12 40.38 39.77 160,500 39.83 39.05
15-02-23 40.04 40.46 39.85 153,800 40.24 39.45
15-02-20 39.91 40.23 39.73 196,100 40.02 39.24
15-02-19 39.83 40.11 39.66 231,000 39.82 39.04
15-02-18 39.51 40.07 39.32 408,600 39.91 39.13
15-02-17 39.88 40.31 39.62 260,000 39.69 38.91
15-02-13 39.96 40.21 39.75 247,400 39.96 39.18
Date Open High Low Vol Cls adjCls
15-02-12 39.91 40.25 39.78 214,100 40.00 39.22
15-02-11 39.77 40.18 39.57 284,900 39.68 38.90
15-02-10 40.06 40.06 39.66 195,100 39.91 39.13
15-02-09 39.90 40.24 39.71 278,000 39.86 39.08
15-02-06 40.50 40.50 39.76 235,900 40.01 39.23
15-02-05 39.87 40.65 39.87 223,800 40.51 39.72
15-02-04 39.77 40.18 39.49 341,200 39.85 39.07
15-02-03 40.05 40.36 39.68 386,200 39.99 39.21
15-02-02 39.90 40.20 39.14 570,300 39.93 39.15
Date Open High Low Vol Cls adjCls
15-01-30 40.10 40.47 39.40 429,500 39.86 39.08
15-01-29 42.67 42.67 39.66 667,200 40.46 39.67
15-01-28 42.88 43.55 42.08 199,600 42.51 41.68
15-01-27 42.50 43.02 42.28 139,900 42.68 41.84
15-01-26 42.32 42.89 41.88 191,400 42.79 41.95
15-01-23 43.30 43.48 42.15 292,100 42.20 41.37
15-01-22 42.18 43.19 41.69 208,800 43.17 42.32
15-01-21 41.81 42.02 41.52 120,500 41.98 41.16
15-01-20 42.28 42.39 41.71 144,200 41.80 40.98
Date Open High Low Vol Cls adjCls
15-01-16 40.98 42.36 40.93 189,000 42.29 41.46
15-01-15 42.24 42.50 40.97 205,500 41.13 40.32
15-01-14 41.63 42.13 41.18 129,200 42.13 41.31
15-01-13 42.27 42.47 41.55 155,400 41.96 41.14
15-01-12 42.14 42.40 41.82 187,900 41.96 41.14
15-01-09 42.63 42.63 42.01 229,500 42.03 41.21
15-01-08 42.83 43.34 42.46 285,700 42.64 41.81
15-01-07 42.20 42.58 41.73 180,400 42.57 41.74
15-01-06 42.25 42.61 41.86 220,300 42.14 41.32
Date Open High Low Vol Cls adjCls
15-01-05 41.92 42.56 41.91 161,900 42.11 41.29
15-01-02 41.98 42.29 41.80 127,300 42.16 41.33
14-12-31 42.72 42.89 41.81 129,000 41.87 41.05
14-12-30 42.81 43.28 42.43 102,400 42.53 41.70
14-12-29 42.53 43.06 42.37 129,300 42.98 42.14
14-12-26 42.77 42.91 42.47 84,200 42.55 41.72
14-12-24 42.73 42.92 42.47 68,900 42.62 41.79
14-12-23 42.58 42.91 42.31 115,300 42.58 41.75
14-12-22 42.18 42.62 41.77 204,700 42.59 41.76
Date Open High Low Vol Cls adjCls
14-12-19 41.97 42.11 41.26 421,500 42.10 41.28
14-12-18 41.69 42.06 41.39 153,000 42.06 41.24
14-12-17 40.54 41.38 40.33 244,200 41.25 40.44
14-12-16 40.81 41.03 40.48 224,400 40.64 39.84
14-12-15 41.27 41.57 40.60 195,300 40.80 40.00
14-12-12 41.02 41.85 41.02 212,700 41.20 40.39
14-12-11 41.44 41.99 41.41 162,400 41.76 40.57
14-12-10 41.29 41.73 41.14 295,400 41.25 40.08
14-12-09 41.17 41.48 41.15 386,500 41.40 40.23
Date Open High Low Vol Cls adjCls
14-12-08 41.63 42.04 41.43 239,300 41.50 40.32
14-12-05 41.53 41.84 41.34 139,300 41.61 40.43
14-12-04 41.68 41.99 41.41 138,500 41.64 40.46
14-12-03 41.62 41.91 41.38 174,300 41.72 40.54
14-12-02 41.30 41.80 40.98 127,500 41.62 40.44
14-12-01 41.57 41.71 41.26 210,900 41.32 40.15
14-11-28 41.85 42.38 41.52 129,200 41.55 40.37
14-11-26 42.11 42.41 41.69 163,900 41.80 40.61
14-11-25 41.89 42.10 41.60 158,100 42.07 40.88
Date Open High Low Vol Cls adjCls
14-11-24 41.75 42.09 41.72 189,200 41.91 40.72
14-11-21 41.89 41.89 41.54 218,800 41.69 40.51
14-11-20 41.34 41.70 41.29 196,500 41.50 40.32
14-11-19 41.86 41.87 41.41 121,200 41.54 40.36
14-11-18 42.25 42.27 41.83 197,800 42.01 40.82
14-11-17 42.09 42.44 42.00 160,900 42.21 41.01
14-11-14 42.58 42.79 41.87 203,900 42.04 40.85
14-11-13 42.97 43.14 42.50 158,000 42.64 41.43
14-11-12 43.15 43.67 42.79 165,400 42.83 41.61
Date Open High Low Vol Cls adjCls
14-11-11 43.83 43.93 43.18 202,700 43.32 42.09
14-11-10 43.86 43.98 43.39 183,400 43.86 42.62
14-11-07 43.56 43.99 43.43 135,700 43.85 42.61
14-11-06 43.69 43.86 43.45 86,600 43.61 42.37
14-11-05 43.86 43.99 43.34 143,400 43.63 42.39
14-11-04 43.19 44.14 42.97 158,600 43.65 42.41
14-11-03 44.01 44.20 43.82 190,000 44.07 42.82
14-10-31 44.19 44.20 43.19 262,800 43.99 42.74
14-10-30 43.03 43.92 43.03 155,200 43.75 42.51
Date Open High Low Vol Cls adjCls
14-10-29 43.35 43.65 42.97 180,400 43.17 41.94
14-10-28 42.93 43.51 42.66 249,400 43.41 42.18
14-10-27 42.43 42.82 42.24 225,700 42.81 41.60
14-10-24 42.94 42.94 42.41 185,300 42.45 41.25
14-10-23 42.46 42.92 41.87 238,200 42.87 41.65
14-10-22 42.52 42.85 42.16 232,100 42.23 41.03
14-10-21 42.01 42.95 41.78 257,900 42.60 41.39
14-10-20 42.17 43.00 42.13 144,600 42.97 41.75
14-10-17 42.82 42.82 42.22 146,000 42.33 41.13
Date Open High Low Vol Cls adjCls
14-10-16 41.59 42.39 41.59 281,200 42.26 41.06
14-10-15 41.54 42.41 41.33 293,500 42.05 40.86
14-10-14 42.23 42.76 41.82 326,600 41.92 40.73
14-10-13 41.26 42.29 41.26 287,500 41.88 40.69
14-10-10 40.95 41.71 40.95 243,300 41.27 40.10
14-10-09 40.72 41.27 40.72 335,300 40.75 39.59
14-10-08 40.09 40.89 39.89 237,800 40.83 39.67
14-10-07 40.29 40.59 40.09 159,700 40.17 39.03
14-10-06 40.57 40.89 40.29 184,000 40.49 39.34
Date Open High Low Vol Cls adjCls
14-10-03 40.62 40.82 40.37 90,300 40.51 39.36
14-10-02 40.25 40.75 40.04 124,600 40.30 39.16
14-10-01 40.35 40.62 40.02 267,700 40.26 39.12
14-09-30 40.88 40.99 40.20 291,500 40.21 39.07
14-09-29 40.32 40.84 40.07 152,000 40.82 39.66
14-09-26 40.22 40.67 40.09 115,400 40.55 39.40
14-09-25 40.40 40.53 40.07 154,000 40.20 39.06
14-09-24 40.31 40.74 39.83 126,400 40.56 39.41
14-09-23 40.65 40.98 40.09 395,100 40.23 39.09
Date Open High Low Vol Cls adjCls
14-09-22 40.89 41.33 40.70 269,600 40.82 39.66
14-09-19 40.98 41.46 40.77 408,200 41.09 39.92
14-09-18 41.09 41.41 40.90 155,800 40.94 39.78
14-09-17 41.22 41.48 40.85 201,500 41.06 39.89
14-09-16 40.73 41.49 40.73 247,200 41.27 40.10
14-09-15 40.61 40.92 40.45 263,100 40.78 39.62
14-09-12 41.34 41.68 40.20 274,500 40.59 39.44
14-09-11 41.74 42.17 41.57 211,400 41.70 40.18
14-09-10 42.31 42.39 41.75 118,200 41.92 40.39
Date Open High Low Vol Cls adjCls
14-09-09 42.61 42.70 42.23 109,400 42.30 40.75
14-09-08 42.91 43.01 42.51 157,000 42.76 41.20
14-09-05 42.30 43.20 42.24 237,500 42.93 41.36
14-09-04 42.63 42.80 42.23 150,600 42.44 40.89
14-09-03 43.04 43.11 42.49 336,800 42.57 41.01
14-09-02 42.76 43.06 42.61 234,000 42.93 41.36
14-08-29 42.58 43.02 42.28 149,800 42.68 41.12
14-08-28 42.75 43.00 42.49 96,500 42.58 41.02
14-08-27 42.76 43.00 42.58 121,500 42.80 41.24
Date Open High Low Vol Cls adjCls
14-08-26 42.83 43.11 42.78 127,500 42.83 41.27
14-08-25 42.84 43.04 42.51 85,300 42.81 41.25
14-08-22 42.81 43.02 42.59 93,300 42.72 41.16
14-08-21 42.74 43.05 42.59 97,600 42.92 41.35
14-08-20 42.88 42.97 42.44 103,000 42.82 41.26
14-08-19 42.73 43.09 42.61 157,200 43.04 41.47
14-08-18 42.33 42.63 42.21 174,300 42.57 41.01
14-08-15 42.52 42.52 42.03 183,400 42.30 40.75
14-08-14 41.98 42.37 41.92 73,700 42.16 40.62
Date Open High Low Vol Cls adjCls
14-08-13 41.93 42.29 41.74 104,700 42.01 40.48
14-08-12 42.10 42.45 41.59 151,100 41.87 40.34
14-08-11 41.84 42.36 41.77 177,800 42.28 40.74
14-08-08 41.38 41.88 41.34 146,100 41.68 40.16
14-08-07 41.35 41.60 41.15 107,200 41.40 39.89
14-08-06 40.68 41.43 40.63 139,900 41.30 39.79
14-08-05 40.98 41.25 40.42 284,600 40.81 39.32
14-08-04 41.42 41.42 40.63 181,200 41.22 39.71
14-08-01 41.37 41.55 41.12 339,000 41.22 39.71
Date Open High Low Vol Cls adjCls
14-07-31 41.20 41.57 41.20 332,800 41.30 39.79
14-07-30 41.75 41.77 41.28 234,300 41.55 40.03
14-07-29 41.42 41.73 41.17 205,600 41.54 40.02
14-07-28 41.41 41.61 41.27 175,100 41.51 39.99
14-07-25 41.49 41.57 41.08 223,700 41.37 39.86
14-07-24 40.93 41.75 40.93 237,400 41.71 40.19
14-07-23 41.19 42.50 40.22 404,400 40.79 39.30
14-07-22 41.80 42.10 41.63 113,800 41.70 40.18
14-07-21 41.70 41.88 41.46 121,700 41.57 40.05
Date Open High Low Vol Cls adjCls
14-07-18 41.36 42.00 41.36 204,600 41.95 40.42
14-07-17 41.36 41.85 41.30 237,700 41.50 39.98
14-07-16 41.78 41.78 41.35 282,100 41.65 40.13
14-07-15 41.67 41.85 41.42 170,100 41.57 40.05
14-07-14 41.81 41.86 41.45 109,100 41.69 40.17
14-07-11 41.48 41.77 41.36 113,500 41.53 40.01
14-07-10 41.25 41.69 41.25 344,200 41.48 39.96
14-07-09 41.76 42.00 41.38 178,800 41.62 40.10
14-07-08 41.35 41.87 41.30 327,100 41.69 40.17
Date Open High Low Vol Cls adjCls
14-07-07 41.61 41.80 41.27 164,300 41.48 39.96
14-07-03 41.92 41.99 41.60 99,400 41.82 40.29
14-07-02 41.75 42.12 41.56 204,700 41.86 40.33
14-07-01 41.54 42.09 41.34 480,000 41.90 40.37
14-06-30 41.68 41.68 41.27 173,600 41.40 39.89
14-06-27 41.12 41.80 41.12 273,800 41.70 40.18
14-06-26 41.40 41.55 40.86 194,900 41.37 39.86
14-06-25 40.87 41.40 40.38 163,400 41.36 39.85
14-06-24 40.15 41.16 40.07 246,000 41.02 39.52
Date Open High Low Vol Cls adjCls
14-06-23 40.65 40.88 40.26 154,000 40.34 38.87
14-06-20 40.64 40.90 40.40 364,900 40.64 39.16
14-06-19 40.64 40.77 40.30 80,000 40.48 39.00
14-06-18 40.16 40.65 39.94 150,100 40.50 39.02
14-06-17 40.04 40.67 39.81 192,100 40.19 38.72
14-06-16 39.95 40.37 39.80 202,300 40.09 38.63
14-06-13 40.38 40.39 39.86 152,800 40.05 38.59
14-06-12 40.05 40.43 39.90 160,700 40.37 38.90
14-06-11 40.22 40.57 39.92 130,300 40.22 38.75
Date Open High Low Vol Cls adjCls
14-06-10 40.19 40.67 39.93 130,400 40.42 38.94
14-06-09 40.39 40.68 40.21 95,200 40.30 38.83
14-06-06 40.95 41.02 40.40 158,900 40.50 39.02
14-06-05 40.16 40.92 40.05 163,000 40.72 39.23
14-06-04 39.70 40.17 39.70 240,100 40.15 38.68
14-06-03 39.82 40.30 39.82 407,700 40.13 38.33
14-06-02 40.29 40.30 39.88 132,500 40.04 38.24
14-05-30 40.24 40.62 40.01 159,400 40.16 38.36
14-05-29 40.27 40.29 39.85 94,800 40.15 38.35
Date Open High Low Vol Cls adjCls
14-05-28 40.13 40.52 39.78 194,500 40.22 38.41
14-05-27 39.01 40.03 38.88 242,900 40.03 38.23
14-05-23 37.94 38.93 37.74 283,800 38.88 37.13
14-05-22 37.86 38.17 37.74 76,000 37.84 36.14
14-05-21 38.13 38.24 37.72 96,300 37.81 36.11
14-05-20 38.54 39.14 37.74 198,700 38.05 36.34
14-05-19 38.55 38.77 38.33 93,800 38.63 36.89
14-05-16 38.19 38.68 38.00 135,600 38.64 36.90
14-05-15 38.17 38.45 37.62 192,300 38.27 36.55
Date Open High Low Vol Cls adjCls
14-05-14 38.64 38.83 38.26 142,100 38.38 36.66
14-05-13 39.25 39.56 38.64 145,600 38.65 36.91
14-05-12 39.01 39.39 38.75 190,900 39.24 37.48
14-05-09 38.29 38.78 38.18 96,200 38.76 37.02
14-05-08 39.06 39.51 38.49 135,600 38.55 36.82
14-05-07 38.35 39.10 38.23 141,500 39.05 37.30
14-05-06 38.80 39.26 38.21 130,200 38.29 36.57
14-05-05 38.53 39.25 38.28 158,300 38.96 37.21
14-05-02 38.20 38.75 38.02 176,800 38.65 36.91
Date Open High Low Vol Cls adjCls
14-05-01 38.28 38.28 37.63 361,200 38.19 36.47
14-04-30 38.21 38.38 37.89 258,900 38.23 36.51
14-04-29 38.58 38.99 38.25 151,600 38.28 36.56
14-04-28 38.61 38.78 38.34 177,000 38.46 36.73
14-04-25 38.29 38.71 38.11 220,200 38.38 36.66
14-04-24 38.36 38.69 38.19 223,900 38.48 36.75
14-04-23 38.77 39.12 38.23 149,700 38.26 36.54
14-04-22 38.83 39.10 37.95 270,400 38.74 37.00
14-04-21 37.70 38.02 37.61 101,100 37.92 36.22
Date Open High Low Vol Cls adjCls
14-04-17 37.43 37.82 37.40 155,100 37.64 35.95
14-04-16 37.83 37.84 37.44 131,300 37.55 35.86
14-04-15 37.93 37.97 37.16 125,800 37.65 35.96
14-04-14 37.65 37.91 37.38 152,500 37.84 36.14
14-04-11 37.32 37.81 37.04 160,300 37.27 35.60
14-04-10 38.33 38.57 37.33 242,800 37.61 35.92
14-04-09 38.67 38.67 38.15 103,600 38.47 36.74
14-04-08 38.63 38.80 38.23 126,900 38.62 36.88
14-04-07 38.39 38.93 38.10 206,900 38.63 36.89
Date Open High Low Vol Cls adjCls
14-04-04 39.42 39.43 38.42 154,600 38.43 36.70
14-04-03 39.45 39.86 39.02 129,500 39.11 37.35
14-04-02 39.07 39.53 38.72 129,900 39.43 37.66
14-04-01 38.64 39.07 38.38 145,200 39.03 37.28
14-03-31 38.07 38.85 37.89 241,200 38.69 36.95
14-03-28 37.73 38.09 37.60 285,600 37.81 36.11
14-03-27 37.82 38.05 37.63 286,600 37.70 36.01
14-03-26 38.47 38.85 37.77 178,100 37.80 36.10
14-03-25 38.13 38.50 37.82 143,300 38.25 36.53
Date Open High Low Vol Cls adjCls
14-03-24 38.36 38.51 37.73 150,400 37.96 36.25
14-03-21 38.19 38.86 38.04 402,300 38.17 36.45
14-03-20 37.82 38.21 37.52 100,200 38.14 36.43
14-03-19 38.91 39.12 37.67 186,700 37.79 36.09
14-03-18 38.48 39.07 38.12 147,300 38.88 37.13
14-03-17 38.60 38.79 38.18 190,900 38.35 36.63
14-03-14 38.21 38.67 38.10 153,300 38.44 36.71
14-03-13 38.69 38.74 38.19 131,300 38.32 36.60
14-03-12 38.84 39.13 38.44 167,000 38.56 36.83
Date Open High Low Vol Cls adjCls
14-03-11 39.34 39.52 38.75 227,700 38.95 37.20
14-03-10 39.64 39.64 39.16 111,300 39.31 37.54
14-03-07 40.27 40.27 39.52 124,700 39.67 37.89
14-03-06 39.76 40.16 39.49 107,400 40.02 38.22
14-03-05 39.88 40.29 39.42 170,100 39.72 37.94
14-03-04 39.71 40.34 39.46 285,600 40.14 38.00
14-03-03 39.37 39.53 38.34 409,900 39.34 37.24
14-02-28 39.67 40.24 39.28 350,400 39.64 37.53
14-02-27 40.01 40.46 39.33 201,600 39.52 37.41
Date Open High Low Vol Cls adjCls
14-02-26 40.02 40.46 39.57 171,900 40.11 37.97
14-02-25 40.16 40.30 39.72 204,600 39.88 37.76
14-02-24 40.21 40.78 40.19 246,300 40.24 38.10
14-02-21 40.63 40.63 40.04 180,900 40.09 37.95
14-02-20 40.00 40.50 40.00 179,000 40.42 38.27
14-02-19 39.63 40.52 39.63 193,900 40.03 37.90
14-02-18 40.00 40.21 39.49 214,700 39.88 37.76
14-02-14 39.77 39.93 39.41 113,000 39.91 37.78
14-02-13 38.83 39.99 38.83 175,600 39.76 37.64
Date Open High Low Vol Cls adjCls
14-02-12 39.14 39.45 38.80 112,500 39.06 36.98
14-02-11 38.72 39.38 38.53 190,400 39.17 37.08
14-02-10 38.06 38.62 37.76 187,700 38.55 36.50
14-02-07 38.23 38.59 37.93 174,600 38.15 36.12
14-02-06 37.94 38.47 37.92 140,500 38.23 36.19
14-02-05 38.15 38.25 37.59 280,400 37.92 35.90
14-02-04 38.59 38.90 38.10 330,000 38.39 36.35
14-02-03 39.88 40.70 38.24 512,100 38.37 36.33
14-01-31 39.90 40.86 39.87 257,200 40.00 37.87
Date Open High Low Vol Cls adjCls
14-01-30 40.51 41.82 40.30 315,500 40.45 38.30
14-01-29 40.52 40.86 39.45 197,600 39.56 37.45
14-01-28 40.30 41.84 40.30 283,800 40.71 38.54
14-01-27 40.91 41.27 40.31 282,700 40.69 38.52
14-01-24 40.96 40.96 40.23 236,300 40.72 38.55
14-01-23 41.35 41.74 41.10 231,000 41.30 39.10
14-01-22 40.97 41.63 40.89 277,400 41.56 39.35
14-01-21 40.89 41.06 40.47 194,800 40.86 38.68
14-01-17 40.54 40.94 40.33 174,900 40.55 38.39
Date Open High Low Vol Cls adjCls
14-01-16 40.60 41.09 40.23 231,100 40.56 38.40
14-01-15 40.98 41.57 40.67 342,700 40.69 38.52
14-01-14 41.05 41.05 40.60 322,800 40.84 38.66
14-01-13 41.25 41.61 40.53 248,900 40.84 38.66
14-01-10 41.16 41.57 40.98 181,400 41.38 39.18
14-01-09 41.54 42.07 40.81 184,500 41.13 38.94
14-01-08 41.74 41.84 40.93 203,200 41.47 39.26
14-01-07 41.90 42.44 41.07 306,300 41.89 39.66
14-01-06 41.68 41.97 41.30 290,000 41.62 39.40
Date Open High Low Vol Cls adjCls
14-01-03 41.44 41.81 41.16 194,600 41.61 39.39
14-01-02 41.55 41.59 40.83 201,300 41.43 39.22
13-12-31 41.93 42.28 41.60 202,000 41.74 39.52
13-12-30 41.74 41.97 41.27 123,500 41.86 39.63
13-12-27 41.52 41.70 41.23 134,100 41.69 39.47
13-12-26 42.16 42.45 41.27 155,100 41.39 39.19
13-12-24 41.61 42.15 41.50 107,700 42.08 39.84
13-12-23 41.57 42.00 41.30 118,400 41.48 39.27
13-12-20 40.98 41.54 40.36 448,400 41.46 39.25
Date Open High Low Vol Cls adjCls
13-12-19 41.37 41.37 40.60 179,400 40.78 38.61
13-12-18 40.79 41.75 40.54 369,400 41.54 39.33
13-12-17 40.48 40.79 39.94 213,800 40.71 38.54
13-12-16 39.71 40.77 39.61 264,900 40.55 38.39
13-12-13 39.09 39.69 38.81 204,200 39.61 37.50
13-12-12 39.48 39.51 39.05 172,200 39.18 36.76
13-12-11 39.96 40.01 39.19 235,100 39.50 37.06
13-12-10 40.13 40.48 39.75 248,000 39.83 37.37
13-12-09 40.63 41.13 40.10 220,100 40.30 37.81
Date Open High Low Vol Cls adjCls
13-12-06 40.07 40.57 39.95 242,100 40.48 37.98
13-12-05 39.62 40.01 39.30 212,400 39.75 37.30
13-12-04 39.69 40.30 39.39 99,200 39.63 37.18
13-12-03 39.84 40.49 39.78 237,900 39.83 37.37
13-12-02 39.95 40.08 39.52 182,900 39.91 37.45
13-11-29 40.37 40.37 39.73 112,900 39.85 37.39
13-11-27 39.36 40.22 38.98 121,800 40.20 37.72
13-11-26 38.80 39.35 38.57 155,600 39.23 36.81
13-11-25 39.37 39.37 38.59 133,900 38.76 36.37
Date Open High Low Vol Cls adjCls
13-11-22 39.31 39.49 38.84 258,300 39.34 36.91
13-11-21 38.89 39.37 38.47 546,000 39.37 36.94
13-11-20 38.95 39.28 38.49 268,200 38.66 36.27
13-11-19 39.03 39.08 38.60 150,200 38.69 36.30
13-11-18 39.33 39.33 38.81 408,300 38.95 36.55
13-11-15 39.11 39.33 38.86 187,200 39.23 36.81
13-11-14 39.71 39.72 38.95 245,200 39.10 36.69
13-11-13 39.69 40.19 39.34 179,100 39.73 37.28
13-11-12 40.05 40.13 39.85 144,000 40.08 37.61
Date Open High Low Vol Cls adjCls
13-11-11 39.89 40.33 39.72 153,600 40.02 37.55
13-11-08 39.59 40.03 39.28 241,200 40.00 37.53
13-11-07 40.44 40.44 39.44 211,400 39.68 37.23
13-11-06 40.43 40.55 40.13 109,000 40.23 37.75
13-11-05 40.61 40.79 40.13 183,800 40.14 37.66
13-11-04 41.31 41.69 40.85 258,800 40.90 38.38
13-11-01 40.71 41.33 40.44 404,200 41.24 38.69
13-10-31 40.88 41.45 40.72 219,600 40.83 38.31
13-10-30 41.80 41.93 40.86 196,800 40.94 38.41
Date Open High Low Vol Cls adjCls
13-10-29 42.62 42.62 41.70 175,800 41.88 39.30
13-10-28 42.68 42.68 42.02 151,100 42.54 39.91
13-10-25 42.64 42.64 42.17 127,500 42.58 39.95
13-10-24 42.43 42.60 42.15 187,100 42.48 39.86
13-10-23 42.81 42.81 41.94 208,500 42.18 39.58
13-10-22 42.75 43.14 41.86 260,300 42.91 40.26
13-10-21 43.54 43.84 42.80 262,700 43.02 40.36
13-10-18 43.60 43.78 43.27 278,500 43.62 40.93
13-10-17 42.40 43.42 42.40 179,100 43.31 40.64
Date Open High Low Vol Cls adjCls
13-10-16 42.00 42.81 41.78 279,900 42.68 40.05
13-10-15 41.68 41.88 41.39 211,100 41.77 39.19
13-10-14 41.18 41.80 40.97 202,900 41.71 39.14
13-10-11 39.97 41.26 39.49 216,700 41.25 38.70
13-10-10 39.27 39.98 38.89 206,500 39.98 37.51
13-10-09 38.30 38.62 38.01 129,800 38.17 35.81
13-10-08 38.34 38.41 38.01 136,500 38.18 35.82
13-10-07 38.50 38.93 38.27 161,800 38.28 35.92
13-10-04 39.12 39.42 38.61 136,800 38.84 36.44
Date Open High Low Vol Cls adjCls
13-10-03 39.66 39.70 38.83 173,200 39.23 36.81
13-10-02 40.17 40.35 39.55 177,300 39.79 37.33
13-10-01 39.55 40.95 39.35 302,400 40.34 37.85
13-09-30 39.48 39.94 39.18 248,100 39.68 37.23
13-09-27 39.69 39.97 39.24 144,300 39.73 37.28
13-09-26 39.52 40.06 39.52 101,500 39.99 37.52
13-09-25 40.15 40.52 39.54 137,300 39.55 37.11
13-09-24 40.04 40.46 39.63 142,600 40.06 37.59
13-09-23 40.59 40.68 40.04 213,800 40.09 37.62
Date Open High Low Vol Cls adjCls
13-09-20 41.13 41.13 40.58 646,600 40.69 38.18
13-09-19 40.34 41.10 40.00 210,100 40.80 38.28
13-09-18 39.32 40.41 38.78 265,300 40.32 37.83
13-09-17 39.55 39.59 39.08 232,700 39.36 36.93
13-09-16 39.94 40.05 39.50 161,700 39.59 37.15
13-09-13 38.99 39.51 38.90 315,500 39.40 36.97
13-09-12 39.11 39.56 39.02 381,400 39.13 36.42
13-09-11 39.31 39.31 38.88 219,000 39.25 36.54
13-09-10 39.00 39.37 38.85 303,500 39.28 36.56
Date Open High Low Vol Cls adjCls
13-09-09 38.50 38.91 38.50 236,100 38.90 36.21
13-09-06 38.40 38.98 38.01 303,000 38.48 35.82
13-09-05 38.51 38.92 38.21 102,100 38.35 35.70
13-09-04 38.04 38.58 37.90 236,600 38.45 35.79
13-09-03 38.94 39.46 37.59 411,800 38.00 35.37
13-08-30 39.96 40.10 38.52 209,900 38.56 35.89
13-08-29 39.50 40.01 39.38 158,700 40.01 37.24
13-08-28 39.79 39.79 39.37 153,400 39.59 36.85
13-08-27 39.83 40.09 39.38 278,400 39.81 37.06
Date Open High Low Vol Cls adjCls
13-08-26 40.63 40.66 40.08 240,000 40.12 37.35
13-08-23 40.48 40.67 40.20 112,300 40.52 37.72
13-08-22 40.61 41.08 40.22 121,000 40.50 37.70
13-08-21 40.32 41.32 39.70 214,600 40.59 37.78
13-08-20 39.40 40.41 39.20 280,600 40.24 37.46
13-08-19 39.95 40.07 39.25 183,000 39.26 36.54
13-08-16 40.74 40.95 39.72 274,600 39.98 37.22
13-08-15 42.00 42.04 40.84 200,600 40.91 38.08
13-08-14 42.39 42.87 42.00 144,200 42.47 39.53
Date Open High Low Vol Cls adjCls
13-08-13 43.50 43.87 42.29 155,400 42.43 39.50
13-08-12 43.59 43.85 43.42 203,800 43.57 40.56
13-08-09 43.18 44.04 43.04 131,200 43.91 40.87
13-08-08 43.45 43.48 43.11 137,600 43.28 40.29
13-08-07 43.55 43.68 43.00 205,500 43.27 40.28
13-08-06 43.97 43.97 43.30 239,000 43.58 40.57
13-08-05 43.89 44.06 43.70 136,600 44.00 40.96
13-08-02 44.09 44.28 43.77 206,100 44.01 40.97
13-08-01 44.31 44.93 43.96 378,000 44.19 41.13
Date Open High Low Vol Cls adjCls
13-07-31 43.76 44.53 43.26 369,100 44.03 40.99
13-07-30 43.82 44.41 43.36 202,400 43.70 40.68
13-07-29 44.01 44.34 43.62 200,300 43.73 40.71
13-07-26 43.95 44.49 43.49 187,300 44.05 41.00
13-07-25 43.39 44.27 42.93 308,900 44.26 41.20
13-07-24 43.50 44.05 42.66 364,000 43.41 40.41
13-07-23 42.27 42.38 41.52 263,700 42.02 39.11
13-07-22 42.22 42.94 42.22 226,000 42.26 39.34
13-07-19 42.56 42.82 41.87 261,000 42.68 39.73
Date Open High Low Vol Cls adjCls
13-07-18 41.52 42.61 41.31 386,800 42.60 39.65
13-07-17 41.64 41.84 41.35 294,700 41.44 38.57
13-07-16 41.20 41.66 41.05 221,100 41.55 38.68
13-07-15 41.43 41.46 41.05 201,100 41.25 38.40
13-07-12 41.49 41.80 41.08 162,300 41.55 38.68
13-07-11 41.15 41.80 40.93 188,100 41.52 38.65
13-07-10 40.99 41.30 40.68 232,800 40.70 37.89
13-07-09 40.46 41.28 40.32 271,700 41.06 38.22
13-07-08 40.40 40.71 40.24 320,700 40.31 37.52
Date Open High Low Vol Cls adjCls
13-07-05 41.22 41.22 39.43 208,200 40.31 37.52
13-07-03 40.58 40.84 40.25 289,400 40.52 37.72
13-07-02 40.44 41.29 40.40 259,500 40.62 37.81
13-07-01 40.88 41.22 40.25 300,100 40.39 37.60
13-06-28 41.12 41.31 40.26 942,100 40.44 37.64
13-06-27 40.86 41.30 40.53 335,700 41.09 38.25
13-06-26 41.44 41.64 40.23 572,800 40.61 37.80
13-06-25 40.99 41.73 40.08 406,800 41.54 38.67
13-06-24 40.57 41.59 39.91 321,900 40.76 37.94
Date Open High Low Vol Cls adjCls
13-06-21 40.02 41.12 39.78 672,100 40.90 38.07
13-06-20 40.18 40.52 39.66 342,100 39.93 37.17
13-06-19 42.47 42.60 40.43 292,300 40.50 37.70
13-06-18 42.06 42.71 41.89 190,800 42.41 39.48
13-06-17 42.84 43.33 41.68 290,100 41.96 39.06
13-06-14 42.72 43.14 42.32 238,400 42.54 39.60
13-06-13 42.08 42.98 41.52 198,400 42.82 39.86
13-06-12 43.59 44.03 41.90 220,800 42.00 39.10
13-06-11 43.36 43.54 42.70 272,500 43.22 40.23
Date Open High Low Vol Cls adjCls
13-06-10 44.54 44.54 43.53 163,200 43.68 40.66
13-06-07 45.25 45.25 43.95 201,800 44.48 41.40
13-06-06 43.87 44.94 43.82 321,500 44.94 41.83
13-06-05 44.16 44.33 43.41 280,600 43.99 40.95
13-06-04 45.28 45.60 44.19 395,600 44.44 41.08
13-06-03 45.40 46.23 44.72 626,100 45.36 41.93
13-05-31 45.01 45.94 44.58 327,900 45.43 41.99
13-05-30 46.99 47.27 45.07 369,700 45.26 41.84
13-05-29 48.80 48.84 46.80 415,000 46.99 43.44
Date Open High Low Vol Cls adjCls
13-05-28 50.32 50.42 48.77 203,800 49.14 45.42
13-05-24 49.55 49.77 49.13 204,700 49.54 45.79
13-05-23 49.70 49.91 48.81 305,900 49.65 45.89
13-05-22 51.06 51.48 49.76 251,500 49.96 46.18
13-05-21 51.12 51.23 50.81 175,200 50.99 47.13
13-05-20 51.07 51.24 50.69 260,900 50.96 47.10
13-05-17 50.81 51.13 50.56 181,300 51.04 47.18
13-05-16 50.50 50.65 50.25 180,400 50.50 46.68
13-05-15 49.71 50.47 49.49 426,000 50.47 46.65
Date Open High Low Vol Cls adjCls
13-05-14 49.65 50.00 49.49 335,000 49.78 46.01
13-05-13 49.43 49.56 49.19 295,600 49.54 45.79
13-05-10 49.51 49.85 48.94 241,500 49.34 45.61
13-05-09 48.25 49.45 48.12 317,000 49.25 45.52
13-05-08 48.32 48.67 47.74 210,100 48.22 44.57
13-05-07 47.51 48.32 47.51 236,600 48.32 44.66
13-05-06 47.41 47.94 47.10 310,700 47.58 43.98
13-05-03 47.75 48.00 47.20 201,300 47.29 43.71
13-05-02 46.43 47.47 46.28 291,300 47.14 43.57
Date Open High Low Vol Cls adjCls
13-05-01 47.25 47.58 46.31 296,700 46.38 42.87
13-04-30 47.59 47.63 47.11 310,700 47.35 43.77
13-04-29 47.98 47.98 47.35 195,600 47.52 43.93
13-04-26 48.06 48.35 47.54 189,400 47.72 44.11
13-04-25 48.83 49.46 47.91 320,100 48.12 44.48
13-04-24 46.93 48.48 46.93 256,500 47.41 43.82
13-04-23 46.53 48.08 46.53 290,300 47.61 44.01
13-04-22 45.61 45.96 45.28 222,800 45.84 42.37
13-04-19 44.79 45.63 44.53 169,500 45.44 42.00
Date Open High Low Vol Cls adjCls
13-04-18 45.03 45.24 44.48 199,000 44.79 41.40
13-04-17 45.81 45.88 44.69 220,600 44.88 41.48
13-04-16 45.33 46.04 45.30 226,600 45.98 42.50
13-04-15 46.25 47.17 44.94 319,800 45.08 41.67
13-04-12 46.30 46.72 46.01 110,700 46.21 42.71
13-04-11 46.25 46.82 46.19 139,000 46.43 42.92
13-04-10 46.05 46.50 45.99 222,100 46.31 42.81
13-04-09 46.51 46.51 45.89 164,000 45.93 42.46
13-04-08 45.94 46.43 45.50 121,500 46.30 42.80
Date Open High Low Vol Cls adjCls
13-04-05 44.57 45.78 44.55 225,000 45.78 42.32
13-04-04 44.84 45.27 44.80 147,000 45.24 41.82
13-04-03 45.93 45.93 44.81 162,500 44.88 41.48
13-04-02 45.73 46.20 45.35 173,700 45.91 42.44
13-04-01 45.79 46.63 44.99 207,800 45.48 42.04
13-03-28 45.63 46.01 45.44 179,200 45.86 42.39
13-03-27 45.54 45.54 45.07 151,700 45.44 42.00
13-03-26 45.44 45.80 45.26 78,600 45.65 42.20
13-03-25 45.22 45.82 45.02 133,200 45.25 41.83
Date Open High Low Vol Cls adjCls
13-03-22 44.83 45.36 44.83 78,400 45.05 41.64
13-03-21 44.71 45.34 44.44 120,900 44.84 41.45
13-03-20 44.67 45.05 44.64 97,800 45.04 41.63
13-03-19 44.36 44.74 44.28 140,500 44.52 41.15
13-03-18 44.21 44.55 44.21 156,700 44.43 41.07
13-03-15 44.80 44.89 44.52 472,700 44.55 41.18
13-03-14 44.53 44.88 44.40 132,400 44.80 41.41
13-03-13 44.59 44.94 44.35 120,300 44.52 41.15
13-03-12 44.77 44.81 44.35 93,900 44.48 41.12
Date Open High Low Vol Cls adjCls
13-03-11 44.54 44.90 44.38 101,400 44.83 41.44
13-03-08 44.92 44.92 44.31 152,100 44.60 41.23
13-03-07 44.12 44.59 44.03 145,700 44.58 41.21
13-03-06 45.16 45.39 44.12 211,900 44.17 40.83
13-03-05 44.98 45.62 44.86 176,900 45.41 41.69
13-03-04 44.25 45.47 44.25 215,600 44.75 41.08
13-03-01 43.62 44.44 43.40 282,100 44.24 40.61
13-02-28 44.70 44.83 44.01 286,600 44.01 40.40
13-02-27 44.16 45.09 44.11 158,400 44.77 41.10
Date Open High Low Vol Cls adjCls
13-02-26 43.74 44.38 43.69 151,100 44.20 40.58
13-02-25 44.89 44.90 43.70 251,200 43.71 40.13
13-02-22 44.41 44.84 44.40 138,800 44.83 41.16
13-02-21 44.76 44.76 43.84 257,000 44.13 40.51
13-02-20 45.46 45.82 44.73 238,500 44.74 41.07
13-02-19 45.18 45.51 45.01 391,900 45.50 41.77
13-02-15 45.57 45.69 45.12 283,100 45.20 41.50
13-02-14 45.04 45.57 45.04 229,000 45.31 41.60
13-02-13 44.93 45.19 44.66 210,400 45.19 41.49
Date Open High Low Vol Cls adjCls
13-02-12 44.68 45.00 44.54 196,100 44.95 41.27
13-02-11 44.61 44.64 44.28 157,400 44.58 40.93
13-02-08 44.02 44.54 43.96 185,200 44.53 40.88
13-02-07 44.03 44.15 43.63 196,400 44.03 40.42
13-02-06 43.53 44.16 43.53 264,900 44.10 40.49
13-02-05 43.88 43.88 43.54 384,200 43.73 40.15
13-02-04 43.59 43.72 43.41 310,800 43.63 40.05
13-02-01 43.39 43.91 42.96 258,000 43.77 40.18
13-01-31 43.30 43.55 42.91 639,200 43.39 39.83
Date Open High Low Vol Cls adjCls
13-01-30 43.17 43.63 42.11 579,200 43.40 39.84
13-01-29 43.48 44.47 43.40 428,600 44.44 40.80
13-01-28 44.26 44.46 43.62 365,700 43.72 40.14
13-01-25 44.05 44.22 43.56 274,500 44.22 40.60
13-01-24 44.24 44.51 43.77 346,500 44.04 40.43
13-01-23 43.41 44.20 43.30 440,900 44.16 40.54
13-01-22 42.63 43.36 42.60 310,900 43.36 39.81
13-01-18 42.59 42.64 42.30 269,700 42.56 39.07
13-01-17 41.83 42.80 41.76 399,200 42.64 39.15
Date Open High Low Vol Cls adjCls
13-01-16 41.15 41.69 40.94 279,100 41.66 38.25
13-01-15 40.58 41.22 40.16 339,400 41.14 37.77
13-01-14 40.59 40.89 40.50 304,100 40.77 37.43
13-01-11 40.68 40.80 40.45 213,600 40.72 37.38
13-01-10 40.56 40.68 40.39 252,700 40.57 37.24
13-01-09 40.20 40.61 39.99 351,300 40.53 37.21
13-01-08 40.02 40.14 39.91 236,800 40.02 36.74
13-01-07 39.96 40.21 39.96 376,100 40.04 36.76
13-01-04 40.26 40.37 39.81 340,500 40.22 36.92
Date Open High Low Vol Cls adjCls
13-01-03 39.99 40.14 39.82 515,400 40.05 36.77
13-01-02 39.88 39.95 39.43 363,900 39.90 36.63
12-12-31 38.35 39.21 38.29 358,300 39.15 35.94
12-12-28 38.59 38.89 38.45 112,100 38.52 35.36
12-12-27 38.51 38.97 38.32 161,900 38.84 35.66
12-12-26 38.71 38.74 38.32 143,400 38.41 35.26
12-12-24 38.66 38.95 38.46 76,400 38.72 35.55
12-12-21 38.96 38.96 38.48 642,500 38.75 35.57
12-12-20 38.60 39.14 38.60 268,600 39.07 35.87
Date Open High Low Vol Cls adjCls
12-12-19 38.99 39.09 38.53 554,600 38.55 35.39
12-12-18 38.59 39.02 38.46 210,400 38.99 35.79
12-12-17 38.35 38.61 38.04 170,800 38.47 35.32
12-12-14 38.27 38.73 38.02 87,700 38.12 35.00
12-12-13 38.65 38.81 38.33 105,800 38.41 35.26
12-12-12 39.17 39.19 38.90 333,000 38.95 35.47
12-12-11 39.00 39.04 38.88 318,900 38.99 35.51
12-12-10 38.86 39.00 38.80 147,100 39.00 35.52
12-12-07 38.50 39.21 38.18 616,500 38.94 35.46
Date Open High Low Vol Cls adjCls
12-12-06 38.12 38.40 38.12 162,300 38.40 34.97
12-12-05 38.89 38.93 38.23 177,200 38.26 34.84
12-12-04 38.94 39.12 38.64 111,200 38.83 35.36
12-12-03 39.06 39.12 38.56 201,500 39.01 35.53
12-11-30 38.91 39.11 38.74 206,700 38.95 35.47
12-11-29 39.00 39.12 38.72 292,500 38.98 35.50
12-11-28 38.13 38.82 37.93 103,900 38.80 35.34
12-11-27 38.69 38.75 38.34 106,900 38.41 34.98
12-11-26 38.90 39.11 38.37 103,600 38.66 35.21
Date Open High Low Vol Cls adjCls
12-11-23 38.96 39.01 38.73 58,100 39.01 35.53
12-11-21 38.88 39.06 38.58 155,100 38.91 35.44
12-11-20 38.05 38.94 37.90 377,800 38.92 35.45
12-11-19 38.00 38.27 37.97 143,700 38.22 34.81
12-11-16 37.52 37.82 37.23 175,100 37.70 34.33
12-11-15 37.45 37.88 36.96 294,100 37.65 34.29
12-11-14 38.44 38.44 37.49 258,000 37.55 34.20
12-11-13 37.96 38.48 37.69 129,900 38.26 34.84
12-11-12 38.05 38.26 37.70 119,000 38.19 34.78
Date Open High Low Vol Cls adjCls
12-11-09 37.88 38.33 37.73 148,200 38.00 34.61
12-11-08 38.42 38.54 38.07 205,800 38.09 34.69
12-11-07 38.43 38.74 38.30 304,500 38.34 34.92
12-11-06 38.72 38.99 38.46 129,700 38.86 35.39
12-11-05 38.27 38.86 38.00 185,200 38.67 35.22
12-11-02 38.80 38.80 38.29 354,900 38.35 34.93
12-11-01 38.39 38.81 38.02 433,800 38.74 35.28
12-10-31 38.48 38.81 38.00 336,600 38.48 35.05
12-10-26 38.58 38.74 38.16 136,300 38.57 35.13
Date Open High Low Vol Cls adjCls
12-10-25 38.90 38.90 38.28 212,100 38.53 35.09
12-10-24 38.65 38.86 38.34 231,000 38.78 35.32
12-10-23 38.59 38.89 38.35 423,700 38.59 35.15
12-10-22 38.01 38.87 37.95 192,700 38.80 35.34
12-10-19 38.07 38.58 37.77 142,900 37.98 34.59
12-10-18 38.25 38.51 38.20 213,500 38.30 34.88
12-10-17 38.35 38.55 38.15 144,600 38.36 34.94
12-10-16 38.34 38.50 38.15 257,200 38.37 34.94
12-10-15 37.91 38.23 37.68 174,100 38.15 34.74
Date Open High Low Vol Cls adjCls
12-10-12 37.83 38.20 37.83 112,300 37.92 34.54
12-10-11 38.22 38.22 37.97 107,000 38.05 34.65
12-10-10 37.60 37.96 37.57 115,800 37.82 34.44
12-10-09 37.85 38.34 37.57 157,400 37.60 34.24
12-10-08 37.94 38.01 37.86 113,300 37.93 34.54
12-10-05 38.11 38.37 37.94 187,400 38.12 34.72
12-10-04 38.00 38.08 37.52 133,400 37.93 34.54
12-10-03 37.67 38.04 37.41 268,800 37.81 34.43
12-10-02 37.44 37.55 36.78 226,100 37.51 34.16
Date Open High Low Vol Cls adjCls
12-10-01 37.63 37.63 36.65 260,800 37.27 33.94
12-09-28 37.69 38.09 37.33 319,600 37.37 34.03
12-09-27 37.89 38.02 37.69 182,900 37.92 34.54
12-09-26 38.00 38.13 37.68 183,200 37.86 34.48
12-09-25 38.23 38.46 37.87 276,700 38.00 34.61
12-09-24 37.97 38.18 37.73 165,200 38.04 34.64
12-09-21 38.02 38.10 37.81 431,400 38.00 34.61
12-09-20 37.77 37.88 37.55 127,500 37.64 34.28
12-09-19 37.70 38.03 37.40 117,600 37.88 34.50
Date Open High Low Vol Cls adjCls
12-09-18 37.64 38.02 37.16 347,500 37.68 34.32
12-09-17 38.23 38.32 37.46 327,100 37.60 34.24
12-09-14 37.99 38.49 37.96 364,000 38.27 34.85
12-09-13 37.27 37.89 37.20 275,000 37.77 34.40
12-09-12 37.43 37.55 37.24 119,300 37.49 33.86
12-09-11 37.45 37.71 37.17 120,200 37.41 33.79
12-09-10 37.09 37.62 36.00 144,100 37.45 33.82
12-09-07 36.94 37.25 36.80 111,200 37.15 33.55
12-09-06 36.93 37.12 36.51 216,800 36.82 33.26
Date Open High Low Vol Cls adjCls
12-09-05 36.46 36.88 36.43 201,100 36.77 33.21
12-09-04 36.12 36.56 35.75 185,000 36.52 32.98
12-08-31 36.29 36.33 35.90 139,400 36.06 32.57
12-08-30 35.81 36.12 35.76 123,500 36.06 32.57
12-08-29 35.86 36.20 35.63 81,100 36.01 32.52
12-08-28 35.23 35.95 35.23 124,400 35.89 32.42
12-08-27 35.30 35.44 35.17 187,700 35.36 31.94
12-08-24 35.18 35.45 35.02 111,700 35.28 31.86
12-08-23 35.57 35.69 35.07 191,700 35.34 31.92
Date Open High Low Vol Cls adjCls
12-08-22 35.82 35.82 35.43 96,100 35.71 32.25
12-08-21 35.58 36.04 35.52 169,400 35.77 32.31
12-08-20 35.50 35.54 35.20 121,400 35.54 32.10
12-08-17 35.50 35.64 35.46 130,600 35.56 32.12
12-08-16 34.60 35.62 34.55 365,000 35.52 32.08
12-08-15 33.93 34.71 33.72 235,600 34.70 31.34
12-08-14 33.60 34.00 33.60 156,000 33.90 30.62
12-08-13 33.37 33.83 33.10 100,400 33.47 30.23
12-08-10 33.42 33.52 33.22 99,900 33.44 30.20
Date Open High Low Vol Cls adjCls
12-08-09 33.67 33.79 33.29 110,900 33.43 30.19
12-08-08 34.02 34.44 33.61 100,000 33.78 30.51
12-08-07 34.19 34.31 33.81 127,800 34.10 30.80
12-08-06 34.52 34.76 33.97 116,200 34.09 30.79
12-08-03 34.41 34.69 34.26 131,600 34.41 31.08
12-08-02 34.12 34.28 33.83 158,900 34.08 30.78
12-08-01 34.80 35.07 34.29 209,400 34.31 30.99
12-07-31 34.97 35.09 34.56 259,300 34.61 31.26
12-07-30 35.50 35.59 34.99 163,200 35.00 31.61
Date Open High Low Vol Cls adjCls
12-07-27 35.67 36.03 35.39 390,700 35.42 31.99
12-07-26 36.00 36.06 35.39 338,200 35.64 32.19
12-07-25 35.62 35.75 35.10 236,100 35.75 32.29
12-07-24 35.16 35.61 35.03 225,600 35.39 31.96
12-07-23 34.53 35.18 34.53 191,800 35.06 31.67
12-07-20 34.75 35.15 34.49 218,200 35.06 31.67
12-07-19 35.23 35.35 34.84 176,700 35.02 31.63
12-07-18 34.95 35.32 34.95 182,200 35.17 31.77
12-07-17 35.00 35.33 34.94 289,000 35.05 31.66
Date Open High Low Vol Cls adjCls
12-07-16 34.66 35.02 34.61 143,300 34.91 31.53
12-07-13 34.17 34.93 34.13 329,300 34.64 31.29
12-07-12 33.79 34.19 33.79 182,200 34.11 30.81
12-07-11 33.74 34.15 33.74 253,600 34.13 30.83
12-07-10 33.80 33.95 33.55 206,900 33.72 30.46
12-07-09 33.44 33.81 33.36 152,100 33.81 30.54
12-07-06 33.14 33.66 33.04 109,400 33.50 30.26
12-07-05 33.07 33.72 32.84 332,200 33.54 30.29
12-07-03 32.47 33.20 32.47 161,400 33.20 29.99
Date Open High Low Vol Cls adjCls
12-07-02 31.90 32.51 31.75 187,300 32.51 29.36
12-06-29 31.46 32.13 31.12 435,700 31.94 28.85
12-06-28 30.51 30.94 30.36 217,600 30.94 27.95
12-06-27 29.51 30.79 29.50 203,600 30.79 27.81
12-06-26 29.60 29.78 29.26 103,100 29.50 26.64
12-06-25 29.46 29.68 29.40 120,300 29.58 26.72
12-06-22 29.72 29.99 29.61 322,300 29.88 26.99
12-06-21 29.97 30.04 29.58 166,300 29.63 26.76
12-06-20 29.93 30.09 29.72 126,300 29.89 27.00
Date Open High Low Vol Cls adjCls
12-06-19 29.37 29.99 29.22 155,300 29.93 27.03
12-06-18 28.91 29.38 28.84 136,200 29.30 26.46
12-06-15 29.08 29.25 28.86 311,900 29.05 26.24
12-06-14 28.64 29.10 28.64 198,600 29.03 26.22
12-06-13 29.05 29.41 28.59 156,300 28.69 25.91
12-06-12 28.91 29.22 28.71 125,500 29.22 26.39
12-06-11 29.56 29.56 28.79 188,500 28.81 26.02
12-06-08 28.94 29.37 28.88 106,700 29.33 26.49
12-06-07 29.43 29.76 28.92 187,400 28.98 26.17
Date Open High Low Vol Cls adjCls
12-06-06 28.72 29.16 28.64 153,100 29.15 26.33
12-06-05 28.53 28.97 28.53 139,300 28.87 25.80
12-06-04 28.43 28.68 28.21 287,500 28.66 25.61
12-06-01 28.02 28.64 28.02 213,300 28.48 25.45
12-05-31 28.35 28.85 28.13 173,800 28.66 25.61
12-05-30 29.00 29.14 28.37 129,800 28.39 25.37
12-05-29 29.22 29.31 28.81 131,700 29.24 26.13
12-05-25 29.25 29.35 28.88 107,500 28.97 25.88
12-05-24 29.51 29.75 28.95 151,700 29.31 26.19
Date Open High Low Vol Cls adjCls
12-05-23 29.37 29.57 29.07 127,000 29.49 26.35
12-05-22 29.55 29.84 29.37 173,000 29.66 26.50
12-05-21 28.91 29.58 28.73 163,900 29.58 26.43
12-05-18 29.51 29.71 28.90 384,600 28.93 25.85
12-05-17 29.97 30.06 29.50 222,200 29.53 26.39
12-05-16 30.25 30.47 29.95 133,900 29.96 26.77
12-05-15 30.15 30.34 29.97 143,000 30.20 26.98
12-05-14 30.04 30.35 29.85 227,100 30.25 27.03
12-05-11 30.14 30.59 30.12 105,300 30.33 27.10
Date Open High Low Vol Cls adjCls
12-05-10 30.74 30.74 30.10 173,000 30.47 27.23
12-05-09 30.55 30.83 30.47 188,000 30.50 27.25
12-05-08 30.64 30.99 30.64 142,200 30.84 27.56
12-05-07 30.62 31.01 30.11 112,000 30.87 27.58
12-05-04 30.78 31.24 30.51 229,200 30.77 27.49
12-05-03 30.94 31.48 30.83 271,600 30.91 27.62
12-05-02 30.79 31.20 30.75 239,100 31.00 27.70
12-05-01 31.21 31.73 31.03 423,200 31.08 27.77
12-04-30 31.48 31.53 31.19 189,000 31.30 27.97
Date Open High Low Vol Cls adjCls
12-04-27 31.67 31.84 31.18 179,100 31.60 28.23
12-04-26 31.32 31.76 31.32 189,700 31.58 28.22
12-04-25 31.47 31.84 31.24 186,700 31.48 28.13
12-04-24 30.59 31.36 30.44 144,000 31.08 27.77
12-04-23 30.76 30.76 30.01 203,700 30.50 27.25
12-04-20 31.20 31.45 30.80 209,900 31.09 27.78
12-04-19 30.75 30.99 30.35 139,500 30.52 27.27
12-04-18 30.56 30.98 30.32 162,600 30.78 27.50
12-04-17 30.61 31.05 30.44 132,200 30.69 27.42
Date Open High Low Vol Cls adjCls
12-04-16 30.04 30.72 29.93 141,600 30.42 27.18
12-04-13 30.18 30.41 29.96 182,400 29.99 26.80
12-04-12 29.94 30.38 29.92 135,700 30.35 27.12
12-04-11 29.97 30.22 29.69 186,200 30.00 26.81
12-04-10 30.07 30.36 29.69 295,200 29.73 26.56
12-04-09 30.01 30.39 30.01 137,500 30.19 26.97
12-04-05 30.53 30.83 30.45 155,800 30.51 27.26
12-04-04 30.94 31.01 30.64 105,900 30.90 27.61
12-04-03 31.29 31.58 31.05 142,200 31.23 27.90
Date Open High Low Vol Cls adjCls
12-04-02 31.21 31.59 31.03 132,000 31.46 28.11
12-03-30 31.52 31.69 31.28 185,000 31.34 28.00
12-03-29 31.37 31.46 31.10 107,600 31.37 28.03
12-03-28 31.49 31.55 31.20 75,200 31.54 28.18
12-03-27 31.65 31.79 31.41 120,900 31.56 28.20
12-03-26 31.58 31.85 31.31 163,600 31.59 28.23
12-03-23 31.29 31.44 31.01 108,200 31.35 28.01
12-03-22 30.91 31.29 30.84 226,300 31.22 27.90
12-03-21 31.19 31.35 30.88 222,200 31.25 27.92
Date Open High Low Vol Cls adjCls
12-03-20 31.33 31.42 31.03 126,900 31.19 27.87
12-03-19 31.28 31.71 31.01 144,600 31.51 28.15
12-03-16 31.19 31.39 31.11 297,000 31.35 28.01
12-03-15 31.32 31.56 30.84 218,600 31.22 27.90
12-03-14 31.80 31.83 31.15 227,800 31.32 27.98
12-03-13 31.14 31.95 30.93 313,200 31.89 28.49
12-03-12 30.92 31.12 30.80 189,500 30.99 27.69
12-03-09 30.44 31.05 30.26 228,600 31.02 27.72
12-03-08 30.21 30.55 29.94 262,800 30.40 27.16
Date Open High Low Vol Cls adjCls
12-03-07 30.05 30.40 29.80 257,400 30.07 26.87
12-03-06 30.66 31.04 30.26 230,500 30.34 26.83
12-03-05 30.72 31.04 30.71 154,400 30.97 27.39
12-03-02 30.79 31.28 30.74 264,800 30.90 27.33
12-03-01 30.88 31.16 30.72 215,400 30.92 27.34
12-02-29 30.69 31.11 30.40 321,400 30.82 27.26
12-02-28 31.06 31.22 30.51 174,100 30.63 27.09
12-02-27 30.53 31.20 30.32 456,600 31.14 27.54
12-02-24 30.95 31.08 30.67 240,800 30.82 27.26
Date Open High Low Vol Cls adjCls
12-02-23 30.34 31.02 30.30 175,800 31.01 27.42
12-02-22 30.84 30.94 30.31 290,900 30.37 26.86
12-02-21 31.11 31.11 30.67 205,800 31.04 27.45
12-02-17 31.32 31.41 30.82 144,800 31.11 27.51
12-02-16 30.70 31.33 30.70 195,700 31.20 27.59
12-02-15 31.13 31.13 30.51 275,000 30.61 27.07
12-02-14 31.17 31.30 30.85 143,800 31.10 27.50
12-02-13 31.44 31.52 31.19 163,800 31.37 27.74
12-02-10 31.12 31.28 30.95 368,700 31.05 27.46
Date Open High Low Vol Cls adjCls
12-02-09 31.36 31.49 31.01 235,900 31.31 27.69
12-02-08 31.39 31.41 31.00 163,600 31.35 27.73
12-02-07 30.98 31.36 30.81 256,000 31.16 27.56
12-02-06 30.85 31.23 30.81 276,500 31.15 27.55
12-02-03 30.93 31.22 30.68 312,600 31.07 27.48
12-02-02 30.43 30.83 30.34 343,400 30.49 26.96
12-02-01 30.28 30.99 29.73 767,900 30.42 26.90
12-01-31 33.03 33.03 30.13 834,900 30.55 27.02
12-01-30 32.75 33.21 32.53 233,600 33.00 29.18
Date Open High Low Vol Cls adjCls
12-01-27 33.37 33.50 32.84 235,900 33.07 29.25
12-01-26 33.70 34.04 33.41 339,800 33.50 29.63
12-01-25 33.35 33.61 33.10 207,400 33.57 29.69
12-01-24 33.31 33.60 33.13 146,300 33.50 29.63
12-01-23 34.30 34.42 33.39 249,300 33.58 29.70
12-01-20 33.58 34.45 33.40 372,000 34.42 30.44
12-01-19 33.21 33.75 33.08 211,200 33.71 29.81
12-01-18 33.18 33.52 32.93 288,400 33.18 29.34
12-01-17 33.40 33.65 32.89 350,500 33.18 29.34
Date Open High Low Vol Cls adjCls
12-01-13 32.35 33.32 32.22 307,900 33.25 29.41
12-01-12 32.17 32.82 31.91 349,100 32.79 29.00
12-01-11 31.36 32.18 31.36 209,500 32.10 28.39
12-01-10 31.72 31.74 31.39 207,700 31.58 27.93
12-01-09 31.55 31.70 31.09 228,000 31.17 27.57
12-01-06 31.27 31.58 30.94 236,800 31.48 27.84
12-01-05 31.04 31.52 30.84 253,300 31.25 27.64
12-01-04 31.17 31.38 30.77 230,500 31.09 27.50
12-01-03 31.68 31.93 31.23 212,500 31.46 27.82
Date Open High Low Vol Cls adjCls
11-12-30 31.30 31.62 30.90 253,700 31.11 27.51
11-12-29 31.22 31.56 30.82 158,500 31.39 27.76
11-12-28 31.45 31.46 30.98 293,700 31.00 27.42
11-12-27 31.14 31.54 30.91 243,300 31.42 27.79
11-12-23 31.49 31.49 31.16 98,300 31.30 27.68
11-12-22 31.01 31.55 31.01 136,700 31.29 27.67
11-12-21 30.58 31.00 30.42 257,400 30.85 27.28
11-12-20 29.98 30.79 29.60 347,900 30.73 27.18
11-12-19 29.98 30.13 29.35 341,100 29.44 26.04
Date Open High Low Vol Cls adjCls
11-12-16 30.56 30.95 29.74 515,800 29.89 26.43
11-12-15 30.13 30.42 29.80 308,100 30.39 26.88
11-12-14 29.78 30.34 29.78 377,300 29.85 26.40
11-12-13 30.26 30.70 29.95 365,300 30.10 26.62
11-12-12 30.14 30.37 29.97 378,700 30.35 26.57
11-12-09 30.09 30.79 30.09 347,100 30.72 26.89
11-12-08 30.45 30.77 29.90 346,700 30.06 26.31
11-12-07 30.27 30.90 30.17 337,400 30.74 26.91
11-12-06 30.09 30.69 30.05 479,900 30.58 26.77
Date Open High Low Vol Cls adjCls
11-12-05 31.11 31.17 29.61 1,452,900 30.25 26.48
11-12-02 31.95 32.04 31.16 161,800 31.26 27.36
11-12-01 31.96 32.08 31.49 174,900 31.49 27.56
11-11-30 31.65 32.17 30.87 426,700 32.16 28.15
11-11-29 30.64 30.89 30.31 128,700 30.58 26.77
11-11-28 30.95 31.02 30.21 236,200 30.66 26.84
11-11-25 29.85 30.47 29.85 140,000 29.86 26.14
11-11-23 30.00 30.23 29.76 312,600 29.86 26.14
11-11-22 30.67 31.45 30.14 172,100 30.26 26.49
Date Open High Low Vol Cls adjCls
11-11-21 31.00 31.21 30.50 222,600 30.62 26.80
11-11-18 31.18 31.48 31.00 153,900 31.42 27.50
11-11-17 31.61 31.94 31.05 268,700 31.15 27.27
11-11-16 31.73 32.47 31.24 180,700 31.73 27.77
11-11-15 31.31 32.33 31.29 180,100 32.12 28.12
11-11-14 32.23 32.47 31.37 197,000 31.62 27.68
11-11-11 31.95 32.55 31.73 202,600 32.47 28.42
11-11-10 32.05 32.13 31.30 187,700 31.51 27.58
11-11-09 32.08 32.55 31.50 336,900 31.57 27.63
Date Open High Low Vol Cls adjCls
11-11-08 32.54 33.09 31.78 209,100 33.01 28.90
11-11-07 32.26 32.46 31.47 149,300 32.22 28.20
11-11-04 31.90 32.34 31.62 220,800 32.21 28.19
11-11-03 31.76 32.22 30.77 300,400 32.11 28.11
11-11-02 31.49 31.80 30.63 362,100 31.33 27.42
11-11-01 31.57 32.18 30.80 486,300 30.87 27.02
11-10-31 32.70 33.20 32.39 359,800 32.48 28.43
11-10-28 33.99 34.25 33.34 308,500 33.57 29.39
11-10-27 32.90 34.48 32.76 534,100 34.19 29.93
Date Open High Low Vol Cls adjCls
11-10-26 32.65 33.35 31.35 467,000 31.74 27.78
11-10-25 32.41 32.90 32.02 705,200 32.16 28.15
11-10-24 34.25 35.48 33.50 733,700 33.73 29.53
11-10-21 34.09 34.44 33.52 487,300 33.94 29.71
11-10-20 34.14 34.20 32.86 440,400 33.42 29.25
11-10-19 34.61 35.00 33.89 335,900 34.02 29.78
11-10-18 33.54 34.89 33.28 328,000 34.74 30.41
11-10-17 34.11 34.20 33.19 391,400 33.36 29.20
11-10-14 34.04 34.78 33.76 314,100 34.48 30.18
Date Open High Low Vol Cls adjCls
11-10-13 33.90 34.09 33.20 217,000 33.71 29.51
11-10-12 33.48 34.41 33.20 317,600 34.12 29.87
11-10-11 33.90 34.23 33.13 252,700 33.30 29.15
11-10-10 33.15 34.15 32.78 378,700 34.14 29.88
11-10-07 33.63 33.72 32.44 327,300 32.53 28.47
11-10-06 32.17 33.59 31.96 422,900 33.51 29.33
11-10-05 32.02 32.46 30.92 289,000 32.19 28.18
11-10-04 29.44 32.05 29.32 390,700 31.95 27.97
11-10-03 31.17 31.89 29.75 423,700 29.80 26.09
Date Open High Low Vol Cls adjCls
11-09-30 31.77 32.66 31.47 303,700 31.52 27.59
11-09-29 32.02 32.46 31.46 257,600 32.45 28.40
11-09-28 32.07 32.65 31.08 270,600 31.09 27.21
11-09-27 32.04 32.48 31.38 220,500 31.96 27.98
11-09-26 31.15 31.27 30.38 220,700 31.07 27.20
11-09-23 30.83 31.05 30.28 535,200 30.86 27.01
11-09-22 30.68 31.89 30.33 388,000 30.87 27.02
11-09-21 32.98 33.18 31.58 339,700 31.67 27.72
11-09-20 32.65 33.33 32.40 467,100 33.01 28.90
Date Open High Low Vol Cls adjCls
11-09-19 32.20 32.87 31.85 337,500 32.48 28.43
11-09-16 32.29 32.95 32.19 492,000 32.88 28.78
11-09-15 31.63 32.16 31.41 200,500 32.12 28.12
11-09-14 31.27 32.42 30.96 339,300 31.92 27.49
11-09-13 30.53 31.04 30.00 388,800 30.94 26.65
11-09-12 30.19 30.79 29.80 302,500 30.47 26.25
11-09-09 31.37 31.55 30.31 358,000 30.64 26.39
11-09-08 31.87 32.34 31.53 206,100 31.73 27.33
11-09-07 31.76 32.31 31.23 261,300 32.22 27.75
Date Open High Low Vol Cls adjCls
11-09-06 30.50 31.60 30.50 303,000 31.31 26.97
11-09-02 31.94 32.62 31.36 306,000 31.40 27.05
11-09-01 33.51 33.92 32.61 264,900 32.74 28.20
11-08-31 33.85 33.96 33.22 293,600 33.56 28.91
11-08-30 34.04 34.04 33.18 303,300 33.55 28.90
11-08-29 33.36 34.25 33.25 210,100 34.20 29.46
11-08-26 31.93 33.22 31.46 144,300 32.99 28.42
11-08-25 33.58 33.79 32.03 271,800 32.30 27.82
11-08-24 32.50 33.47 32.31 243,500 33.38 28.75
Date Open High Low Vol Cls adjCls
11-08-23 31.54 32.61 31.13 241,700 32.57 28.05
11-08-22 31.99 32.57 30.85 222,300 31.31 26.97
11-08-19 31.53 32.38 31.20 254,000 31.24 26.91
11-08-18 32.52 32.87 31.02 429,600 31.87 27.45
11-08-17 33.79 33.93 32.84 117,500 33.62 28.96
11-08-16 33.60 33.88 33.04 214,100 33.50 28.86
11-08-15 33.37 34.10 33.08 247,800 34.09 29.36
11-08-12 33.61 34.35 32.76 220,300 33.23 28.62
11-08-11 31.43 34.05 31.41 484,200 33.43 28.80
Date Open High Low Vol Cls adjCls
11-08-10 31.85 33.03 29.94 591,000 31.41 27.06
11-08-09 30.13 33.05 28.01 664,700 32.89 28.33
11-08-08 31.09 32.00 29.10 684,300 29.12 25.08
11-08-05 32.25 34.33 31.65 570,300 31.91 27.49
11-08-04 32.57 32.93 31.95 513,900 31.95 27.52
11-08-03 32.81 33.11 31.85 308,800 32.86 28.30
11-08-02 32.75 33.39 32.64 506,200 32.70 28.17
11-08-01 33.65 33.94 32.65 328,100 32.74 28.20
11-07-29 33.01 33.92 32.97 297,800 33.22 28.61
Date Open High Low Vol Cls adjCls
11-07-28 33.40 33.97 33.11 237,100 33.48 28.84
11-07-27 34.38 34.76 33.26 350,700 33.30 28.68
11-07-26 35.07 35.15 34.28 323,600 34.42 29.65
11-07-25 34.50 36.18 34.34 177,600 34.95 30.10
11-07-22 35.77 35.77 34.97 180,400 35.37 30.47
11-07-21 35.63 35.97 35.41 126,400 35.70 30.75
11-07-20 35.70 35.70 35.09 174,000 35.44 30.53
11-07-19 35.17 35.56 34.94 157,400 35.53 30.60
11-07-18 35.21 35.51 34.78 139,800 34.89 30.05
Date Open High Low Vol Cls adjCls
11-07-15 35.05 35.50 35.01 143,200 35.32 30.42
11-07-14 36.30 36.35 34.70 329,000 34.98 30.13
11-07-13 36.57 36.92 36.07 202,200 36.14 31.13
11-07-12 36.07 37.02 36.02 133,800 36.32 31.28
11-07-11 36.29 36.51 36.02 161,400 36.13 31.12
11-07-08 36.49 36.90 36.42 160,500 36.74 31.65
11-07-07 36.97 37.30 36.78 251,700 36.98 31.85
11-07-06 36.02 37.03 36.02 266,600 36.79 31.69
11-07-05 36.25 36.42 36.01 166,100 36.14 31.13
Date Open High Low Vol Cls adjCls
11-07-01 35.42 36.21 35.30 332,400 36.13 31.12
11-06-30 35.34 35.59 35.14 217,000 35.27 30.38
11-06-29 35.42 35.58 34.83 185,300 35.23 30.35
11-06-28 35.22 35.56 35.02 137,400 35.40 30.49
11-06-27 34.85 35.49 34.72 153,700 35.11 30.24
11-06-24 35.02 35.34 34.60 220,100 34.89 30.05
11-06-23 34.99 35.16 34.34 197,400 34.88 30.04
11-06-22 35.49 36.00 35.19 215,000 35.37 30.47
11-06-21 35.23 35.59 34.79 304,600 35.54 30.61
Date Open High Low Vol Cls adjCls
11-06-20 34.21 35.23 33.84 228,600 34.92 30.08
11-06-17 34.90 35.14 34.03 549,800 34.17 29.43
11-06-16 34.25 35.06 33.82 224,800 34.62 29.82
11-06-15 34.57 34.84 33.93 259,500 34.16 29.42
11-06-14 34.70 35.12 34.40 276,200 34.99 30.14
11-06-13 34.09 34.47 33.75 306,500 34.15 29.42
11-06-10 34.89 35.04 33.75 413,300 33.84 29.15
11-06-09 35.52 35.59 34.91 256,300 35.08 30.22
11-06-08 35.14 35.83 35.01 406,400 35.21 30.33
Date Open High Low Vol Cls adjCls
11-06-07 34.90 35.57 34.47 536,000 35.20 30.32
11-06-06 34.58 34.78 34.18 394,900 34.38 29.61
11-06-03 33.00 34.98 32.89 905,100 34.67 29.86
11-06-02 34.38 34.49 32.73 868,000 33.06 28.48
11-06-01 35.49 35.51 34.08 396,200 34.20 29.46
11-05-31 36.34 36.50 35.70 485,300 36.00 30.57
11-05-27 35.69 36.02 35.36 199,700 35.92 30.50
11-05-26 35.45 35.77 35.12 231,000 35.40 30.06
11-05-25 35.65 35.86 35.11 151,300 35.47 30.12
Date Open High Low Vol Cls adjCls
11-05-24 35.85 35.99 35.12 231,300 35.70 30.31
11-05-23 35.90 36.08 35.51 183,000 35.67 30.29
11-05-20 36.56 36.61 36.08 206,100 36.09 30.65
11-05-19 37.21 37.25 36.55 200,500 36.84 31.28
11-05-18 36.68 37.25 36.35 186,400 36.95 31.38
11-05-17 36.45 36.96 36.31 110,700 36.62 31.10
11-05-16 36.84 37.24 36.52 144,300 36.75 31.21
11-05-13 37.89 37.89 36.87 98,000 37.07 31.48
11-05-12 37.44 37.94 37.09 161,600 37.86 32.15
Date Open High Low Vol Cls adjCls
11-05-11 38.23 38.23 37.11 212,500 37.54 31.88
11-05-10 37.30 38.31 37.30 335,200 38.17 32.41
11-05-09 36.80 37.20 36.46 123,000 37.15 31.55
11-05-06 37.58 37.58 36.51 142,000 36.77 31.22
11-05-05 36.82 37.44 36.40 204,900 37.02 31.44
11-05-04 37.80 37.95 36.92 224,800 36.97 31.39
11-05-03 37.86 38.39 37.38 191,000 37.77 32.07
11-05-02 38.88 38.92 37.85 167,000 38.05 32.31
11-04-29 38.97 39.15 38.26 205,000 38.66 32.83
Date Open High Low Vol Cls adjCls
11-04-28 38.86 39.13 38.56 233,000 38.78 32.93
11-04-27 39.60 39.60 38.51 411,700 38.95 33.07
11-04-26 39.00 39.95 38.79 306,600 39.76 33.76
11-04-25 39.00 39.00 38.53 126,300 39.00 33.12
11-04-21 39.30 39.73 38.74 140,200 38.97 33.09
11-04-20 39.28 39.35 38.70 164,800 38.92 33.05
11-04-19 38.55 39.03 38.24 109,900 38.64 32.81
11-04-18 38.51 38.54 38.00 185,200 38.45 32.65
11-04-15 38.65 39.01 38.54 305,500 39.01 33.13
Date Open High Low Vol Cls adjCls
11-04-14 38.36 38.96 37.80 166,300 38.77 32.92
11-04-13 39.14 39.24 38.08 219,300 38.54 32.73
11-04-12 39.38 39.79 38.76 197,200 38.77 32.92
11-04-11 39.45 40.07 39.01 180,000 39.73 33.74
11-04-08 40.52 40.69 39.29 246,500 39.55 33.58
11-04-07 40.60 40.73 40.24 253,600 40.52 34.41
11-04-06 40.63 40.92 40.42 189,600 40.49 34.38
11-04-05 40.61 40.75 40.34 210,500 40.52 34.41
11-04-04 40.79 40.92 40.45 208,500 40.55 34.43
Date Open High Low Vol Cls adjCls
11-04-01 40.52 40.93 40.31 256,000 40.55 34.43
11-03-31 39.78 40.36 39.78 372,900 40.20 34.14
11-03-30 39.71 39.96 39.55 336,900 39.70 33.71
11-03-29 39.02 39.70 38.78 227,600 39.55 33.58
11-03-28 38.66 39.26 38.65 146,200 39.08 33.18
11-03-25 39.00 39.57 38.36 214,500 38.62 32.79
11-03-24 38.08 38.98 37.78 293,000 38.72 32.88
11-03-23 37.68 38.10 37.36 212,000 37.88 32.17
11-03-22 38.37 38.47 37.75 171,800 37.81 32.11
Date Open High Low Vol Cls adjCls
11-03-21 38.54 38.55 37.76 296,200 38.22 32.45
11-03-18 37.98 38.28 37.44 603,900 37.64 31.96
11-03-17 38.13 38.13 37.35 231,800 37.44 31.79
11-03-16 38.30 38.30 37.27 320,900 37.46 31.81
11-03-15 37.50 38.98 37.50 606,100 38.22 32.45
11-03-14 37.66 38.49 37.46 326,100 38.33 32.55
11-03-11 36.65 38.00 36.65 205,000 37.88 32.17
11-03-10 37.11 37.52 36.32 284,600 36.68 31.15
11-03-09 37.79 38.00 37.26 129,200 37.67 31.99
Date Open High Low Vol Cls adjCls
11-03-08 36.95 38.20 36.55 186,100 37.79 32.09
11-03-07 37.39 37.59 36.56 188,200 36.90 31.33
11-03-04 37.66 37.72 36.80 196,500 37.37 31.73
11-03-03 37.59 37.95 37.55 155,300 37.77 32.07
11-03-02 36.94 37.42 36.74 229,100 37.20 31.59
11-03-01 38.60 38.60 37.31 278,900 37.38 31.31
11-02-28 38.60 38.88 38.12 274,300 38.40 32.16
11-02-25 37.45 38.54 37.22 248,300 38.54 32.28
11-02-24 37.10 37.53 36.65 374,400 37.34 31.27
Date Open High Low Vol Cls adjCls
11-02-23 37.85 38.02 36.98 305,400 37.00 30.99
11-02-22 38.61 38.98 37.65 312,500 37.77 31.63
11-02-18 39.29 39.34 38.71 254,100 39.00 32.67
11-02-17 38.61 39.22 38.52 190,900 39.09 32.74
11-02-16 38.56 38.74 38.30 161,000 38.58 32.31
11-02-15 38.05 38.49 38.00 280,900 38.45 32.20
11-02-14 38.45 38.59 37.99 213,400 38.12 31.93
11-02-11 38.23 38.50 37.89 164,900 38.44 32.20
11-02-10 37.43 38.43 37.29 313,800 38.20 32.00
Date Open High Low Vol Cls adjCls
11-02-09 37.25 37.93 37.25 347,200 37.61 31.50
11-02-08 36.97 38.01 36.83 241,000 37.82 31.68
11-02-07 36.50 37.08 36.25 297,700 36.98 30.97
11-02-04 36.88 37.19 36.20 239,300 36.58 30.64
11-02-03 37.37 37.38 36.54 205,900 36.74 30.77
11-02-02 37.77 38.01 37.34 119,800 37.46 31.38
11-02-01 37.32 37.89 36.84 231,500 37.75 31.62
11-01-31 36.91 37.45 36.81 216,500 37.15 31.12
11-01-28 37.60 37.71 36.60 350,500 36.75 30.78
Date Open High Low Vol Cls adjCls
11-01-27 37.13 37.64 37.00 262,300 37.48 31.39
11-01-26 36.32 37.28 36.22 342,300 37.22 31.17
11-01-25 35.89 36.21 35.70 285,100 36.21 30.33
11-01-24 34.63 35.88 34.51 445,200 35.85 30.03
11-01-21 34.75 34.75 34.25 347,500 34.51 28.90
11-01-20 33.95 34.98 33.95 379,400 34.36 28.78
11-01-19 34.30 34.55 33.93 344,000 34.18 28.63
11-01-18 34.33 34.74 33.88 418,600 34.68 29.05
11-01-14 33.90 34.32 33.63 279,400 34.10 28.56
Date Open High Low Vol Cls adjCls
11-01-13 33.87 34.00 33.53 361,700 33.81 28.32
11-01-12 34.00 34.04 33.52 518,400 33.81 28.32
11-01-11 33.59 34.04 33.40 177,400 33.61 28.15
11-01-10 33.26 33.72 32.76 266,500 33.37 27.95
11-01-07 33.42 33.64 32.57 335,700 33.33 27.92
11-01-06 32.98 33.68 32.97 334,300 33.25 27.85
11-01-05 32.63 33.31 32.53 325,300 33.02 27.66
11-01-04 33.20 33.27 32.53 362,700 32.62 27.32
11-01-03 32.94 33.28 32.72 231,900 32.98 27.62
Date Open High Low Vol Cls adjCls
10-12-31 32.61 32.90 32.55 187,400 32.55 27.26
10-12-30 32.58 32.96 32.55 113,800 32.74 27.42
10-12-29 32.83 33.14 32.64 142,900 32.66 27.35
10-12-28 32.74 33.07 32.66 119,100 32.90 27.56
10-12-27 32.60 32.94 32.60 216,300 32.75 27.43
10-12-23 32.50 32.85 32.50 233,400 32.60 27.30
10-12-22 32.60 32.70 32.45 320,700 32.50 27.22
10-12-21 32.71 32.77 32.44 366,300 32.52 27.24
10-12-20 32.48 32.77 32.23 672,700 32.45 27.18
Date Open High Low Vol Cls adjCls
10-12-17 32.32 32.42 32.03 760,800 32.36 27.10
10-12-16 32.09 32.37 31.92 224,900 32.16 26.94
10-12-15 32.15 32.30 31.95 408,200 32.00 26.80
10-12-14 32.18 32.24 31.97 371,500 32.12 26.90
10-12-13 32.24 32.24 31.96 322,600 32.01 26.81
10-12-10 31.78 32.18 31.66 334,100 32.10 26.89
10-12-09 32.12 32.12 31.63 315,400 31.66 26.52
10-12-08 32.61 32.70 32.03 276,400 32.30 26.63
10-12-07 32.85 32.92 32.48 324,800 32.56 26.84
Date Open High Low Vol Cls adjCls
10-12-06 32.65 32.75 32.28 187,700 32.56 26.84
10-12-03 32.47 32.71 32.40 319,100 32.60 26.87
10-12-02 32.62 32.86 32.42 345,500 32.60 26.87
10-12-01 32.18 32.63 31.72 464,800 32.54 26.82
10-11-30 32.05 32.09 31.55 612,000 31.68 26.12
10-11-29 31.84 32.32 31.57 233,100 32.27 26.60
10-11-26 31.95 32.17 31.90 56,500 32.06 26.43
10-11-24 31.87 32.34 31.84 186,900 32.17 26.52
10-11-23 31.52 31.67 31.33 240,600 31.56 26.02
Date Open High Low Vol Cls adjCls
10-11-22 31.81 31.92 31.53 214,000 31.85 26.26
10-11-19 31.91 32.07 31.80 348,300 31.86 26.26
10-11-18 32.44 32.55 31.90 465,000 32.02 26.40
10-11-17 32.20 32.33 31.80 247,700 32.02 26.40
10-11-16 33.08 33.12 31.88 556,600 32.08 26.44
10-11-15 33.99 34.27 33.25 475,800 33.31 27.46
10-11-12 34.36 34.72 33.88 241,100 33.90 27.95
10-11-11 34.31 34.82 34.30 150,800 34.58 28.51
10-11-10 34.39 34.75 34.32 273,900 34.63 28.55
Date Open High Low Vol Cls adjCls
10-11-09 35.40 35.40 34.02 372,400 34.25 28.23
10-11-08 35.71 36.00 35.33 239,300 35.37 29.16
10-11-05 35.38 35.99 35.32 303,600 35.90 29.59
10-11-04 34.89 35.32 34.59 338,700 35.28 29.08
10-11-03 34.34 34.61 34.09 262,200 34.29 28.27
10-11-02 34.09 34.41 33.85 316,000 34.31 28.28
10-11-01 34.21 34.50 33.54 322,000 33.78 27.85
10-10-29 33.61 34.40 33.58 227,700 34.05 28.07
10-10-28 34.76 34.76 33.11 357,500 33.80 27.86
Date Open High Low Vol Cls adjCls
10-10-27 34.81 34.96 34.28 295,900 34.44 28.39
10-10-26 35.29 35.57 35.00 289,400 35.01 28.86
10-10-25 35.72 35.90 35.49 192,900 35.59 29.34
10-10-22 35.85 35.92 35.28 177,900 35.43 29.21
10-10-21 36.25 36.34 35.36 222,100 35.71 29.44
10-10-20 35.46 36.34 35.35 232,700 36.04 29.71
10-10-19 35.21 35.95 35.10 204,400 35.31 29.11
10-10-18 35.56 35.73 35.35 265,100 35.68 29.41
10-10-15 36.11 36.35 35.47 562,500 35.54 29.30
Date Open High Low Vol Cls adjCls
10-10-14 36.19 36.43 35.62 179,700 35.83 29.54
10-10-13 35.60 36.30 35.16 380,900 36.18 29.82
10-10-12 34.96 35.49 34.69 215,800 35.20 29.02
10-10-11 35.16 35.24 34.81 105,000 34.97 28.83
10-10-08 35.02 35.21 34.72 203,100 35.06 28.90
10-10-07 34.72 35.24 34.58 269,000 34.93 28.79
10-10-06 34.95 34.97 34.23 212,900 34.44 28.39
10-10-05 34.17 35.04 33.97 339,100 34.95 28.81
10-10-04 34.02 34.13 33.60 179,300 33.94 27.98
Date Open High Low Vol Cls adjCls
10-10-01 34.40 34.40 33.61 143,600 34.05 28.07
10-09-30 34.21 34.67 33.68 313,600 34.00 28.03
10-09-29 34.10 34.32 33.72 235,400 33.87 27.92
10-09-28 33.81 34.30 33.18 328,800 34.23 28.22
10-09-27 33.69 34.09 33.05 380,900 33.62 27.71
10-09-24 33.26 34.11 33.12 303,200 34.06 28.08
10-09-23 33.27 33.59 32.70 242,500 32.75 27.00
10-09-22 33.92 34.21 33.28 150,300 33.45 27.57
10-09-21 34.40 34.55 33.85 219,500 33.97 28.00
Date Open High Low Vol Cls adjCls
10-09-20 34.12 34.56 33.68 321,800 34.41 28.37
10-09-17 33.68 34.06 33.37 290,200 33.97 28.00
10-09-16 34.03 34.10 33.36 224,900 33.50 27.62
10-09-15 34.00 34.23 33.55 216,000 34.05 28.07
10-09-14 33.92 34.31 33.79 244,800 34.08 28.09
10-09-13 33.42 34.05 33.42 355,900 33.98 28.01
10-09-10 33.18 33.40 33.02 212,900 33.08 27.27
10-09-09 33.67 33.67 32.88 165,700 33.01 27.21
10-09-08 33.13 33.47 33.11 293,200 33.18 27.35
Date Open High Low Vol Cls adjCls
10-09-07 33.14 33.29 32.89 392,400 32.98 27.19
10-09-03 33.50 33.77 33.13 380,000 33.30 27.45
10-09-02 33.03 33.44 33.03 456,000 33.23 27.39
10-09-01 33.39 33.48 33.10 579,700 33.36 27.50
10-08-31 33.35 33.79 33.26 431,600 33.50 27.20
10-08-30 33.80 34.12 33.50 242,000 33.50 27.20
10-08-27 33.57 33.91 33.00 400,400 33.88 27.50
10-08-26 33.75 33.97 33.01 274,600 33.23 26.98
10-08-25 32.90 33.75 32.75 410,800 33.52 27.21
Date Open High Low Vol Cls adjCls
10-08-24 33.26 33.72 32.58 254,900 33.22 26.97
10-08-23 34.23 34.51 33.63 180,600 33.66 27.32
10-08-20 34.13 34.36 33.66 227,400 34.06 27.65
10-08-19 35.10 35.10 33.98 332,000 34.30 27.84
10-08-18 35.72 35.73 35.14 256,900 35.29 28.65
10-08-17 35.48 35.87 35.22 336,000 35.71 28.99
10-08-16 34.81 35.60 34.56 214,600 35.06 28.46
10-08-13 35.06 35.29 34.80 179,300 34.98 28.40
10-08-12 34.66 35.27 34.39 303,500 35.12 28.51
Date Open High Low Vol Cls adjCls
10-08-11 35.96 36.10 34.90 414,200 35.14 28.53
10-08-10 36.95 37.13 36.25 231,800 36.73 29.82
10-08-09 37.69 37.69 37.06 202,500 37.42 30.38
10-08-06 36.80 37.50 36.64 204,900 37.35 30.32
10-08-05 37.44 37.85 37.01 185,500 37.20 30.20
10-08-04 37.48 37.78 37.32 136,000 37.69 30.60
10-08-03 37.82 37.85 37.26 233,400 37.30 30.28
10-08-02 37.74 38.08 37.44 288,800 37.94 30.80
10-07-30 36.60 37.53 36.08 238,800 37.06 30.09
Date Open High Low Vol Cls adjCls
10-07-29 37.82 38.09 36.68 227,900 37.29 30.27
10-07-28 37.87 38.28 37.22 197,200 37.46 30.41
10-07-27 37.82 38.44 37.10 278,100 37.84 30.72
10-07-26 36.79 37.98 36.68 339,700 37.81 30.69
10-07-23 35.46 36.68 35.01 385,900 36.64 29.74
10-07-22 35.13 35.83 34.94 616,500 35.61 28.91
10-07-21 36.17 36.37 34.50 386,300 34.63 28.11
10-07-20 34.56 36.03 34.21 239,200 35.96 29.19
10-07-19 34.73 35.18 34.00 177,900 35.09 28.49
Date Open High Low Vol Cls adjCls
10-07-16 35.84 35.88 34.50 372,500 34.72 28.19
10-07-15 36.43 36.43 35.43 176,300 36.06 29.27
10-07-14 36.60 36.74 36.01 184,200 36.33 29.49
10-07-13 36.14 36.90 35.94 270,000 36.73 29.82
10-07-12 35.45 35.84 34.82 288,000 35.68 28.96
10-07-09 34.94 35.62 34.79 222,200 35.59 28.89
10-07-08 35.20 35.44 34.37 316,600 35.02 28.43
10-07-07 33.65 34.78 33.52 601,100 34.78 28.23
10-07-06 34.65 35.18 33.15 538,500 33.47 27.17
Date Open High Low Vol Cls adjCls
10-07-02 35.00 35.20 34.13 345,600 34.38 27.91
10-07-01 35.49 35.54 34.02 677,100 34.77 28.23
10-06-30 36.45 36.98 35.71 480,400 35.73 29.01
10-06-29 37.25 37.29 36.14 445,200 36.44 29.58
10-06-28 37.88 38.29 37.53 287,000 37.95 30.81
10-06-25 37.31 38.41 37.00 419,300 38.03 30.87
10-06-24 37.77 37.96 37.02 243,800 37.07 30.09
10-06-23 37.63 38.47 37.24 248,800 38.00 30.85
10-06-22 38.59 39.42 37.70 390,900 37.77 30.66
Date Open High Low Vol Cls adjCls
10-06-21 40.12 40.56 38.56 328,400 38.78 31.48
10-06-18 39.55 40.33 39.18 748,500 39.63 32.17
10-06-17 38.85 39.44 38.52 323,700 39.38 31.97
10-06-16 38.42 38.85 38.26 459,000 38.70 31.42
10-06-15 38.63 39.00 38.17 531,800 38.85 31.54
10-06-14 37.77 38.50 37.52 509,600 38.36 31.14
10-06-11 36.27 37.49 35.95 227,000 37.46 30.41
10-06-10 35.49 36.78 35.33 561,800 36.76 29.84
10-06-09 34.92 35.82 34.48 461,500 34.70 28.17
Date Open High Low Vol Cls adjCls
10-06-08 33.93 34.88 33.80 535,600 34.71 28.18
10-06-07 33.34 34.56 33.23 552,000 33.89 27.51
10-06-04 34.33 34.53 33.23 567,000 33.35 27.07
10-06-03 35.08 35.14 34.36 317,900 34.78 28.23
10-06-02 33.80 34.79 33.50 458,600 34.77 28.23
10-06-01 34.43 34.88 33.75 367,400 33.76 26.99
10-05-28 35.43 35.52 34.56 335,400 34.84 27.86
10-05-27 34.68 35.59 34.11 491,000 35.53 28.41
10-05-26 34.53 35.10 33.76 402,600 33.90 27.10
Date Open High Low Vol Cls adjCls
10-05-25 33.14 34.25 33.00 450,000 34.19 27.34
10-05-24 34.67 35.12 34.12 215,500 34.15 27.30
10-05-21 33.69 35.30 33.47 512,700 35.04 28.02
10-05-20 34.30 35.48 34.25 592,000 34.26 27.39
10-05-19 35.69 36.19 34.64 344,700 35.48 28.37
10-05-18 37.32 37.44 35.61 241,600 35.79 28.62
10-05-17 36.74 37.28 35.41 346,800 36.71 29.35
10-05-14 36.68 36.69 35.97 446,600 36.38 29.09
10-05-13 37.87 37.87 36.85 260,400 37.08 29.65
Date Open High Low Vol Cls adjCls
10-05-12 37.04 37.93 36.65 285,200 37.87 30.28
10-05-11 36.32 37.29 35.90 327,300 36.97 29.56
10-05-10 36.35 36.77 35.73 433,700 36.75 29.38
10-05-07 35.42 36.03 33.97 569,400 34.60 27.66
10-05-06 36.66 37.16 33.01 741,100 35.44 28.34
10-05-05 37.77 38.04 37.01 413,000 37.08 29.65
10-05-04 38.25 38.42 37.73 384,000 38.14 30.49
10-05-03 37.59 39.02 37.59 338,100 38.94 31.13
10-04-30 39.32 39.58 37.44 380,400 37.46 29.95
Date Open High Low Vol Cls adjCls
10-04-29 38.28 39.50 37.91 415,200 39.43 31.53
10-04-28 37.91 38.71 37.06 529,100 38.04 30.41
10-04-27 40.58 40.98 38.50 852,800 38.78 31.01
10-04-26 40.55 41.76 40.40 325,900 41.07 32.84
10-04-23 40.20 40.86 39.96 338,600 40.78 32.60
10-04-22 38.28 40.20 38.16 370,000 40.18 32.13
10-04-21 37.61 38.86 37.61 235,900 38.79 31.01
10-04-20 37.58 37.97 37.31 311,200 37.69 30.13
10-04-19 36.80 37.69 36.80 427,300 37.46 29.95
Date Open High Low Vol Cls adjCls
10-04-16 37.47 37.88 37.02 306,900 37.07 29.64
10-04-15 37.89 38.13 37.54 363,700 37.58 30.05
10-04-14 38.17 38.56 37.87 215,100 38.08 30.45
10-04-13 37.14 38.12 36.89 327,600 37.99 30.37
10-04-12 37.35 37.44 36.95 296,000 37.12 29.68
10-04-09 36.26 37.23 36.15 384,400 37.18 29.73
10-04-08 36.64 36.77 36.09 388,600 36.12 28.88
10-04-07 37.46 37.73 36.62 379,600 36.84 29.45
10-04-06 36.58 37.68 36.36 427,800 37.67 30.12
Date Open High Low Vol Cls adjCls
10-04-05 35.83 36.75 35.66 269,500 36.75 29.38
10-04-01 35.22 35.58 34.97 324,200 35.55 28.42
10-03-31 35.80 36.10 35.01 363,100 35.04 28.02
10-03-30 35.78 36.25 35.62 142,900 36.05 28.82
10-03-29 35.75 35.78 35.41 160,000 35.78 28.61
10-03-26 36.08 36.17 35.55 258,900 35.68 28.53
10-03-25 36.11 36.67 35.81 234,400 35.86 28.67
10-03-24 35.86 36.24 35.69 158,700 35.78 28.61
10-03-23 36.03 36.16 35.51 243,400 35.99 28.78
Date Open High Low Vol Cls adjCls
10-03-22 35.16 36.02 35.02 186,500 35.92 28.72
10-03-19 35.35 36.11 35.08 366,500 35.35 28.26
10-03-18 36.01 36.30 35.52 329,900 35.57 28.44
10-03-17 35.15 36.22 35.00 421,100 35.93 28.73
10-03-16 34.23 35.07 34.02 370,400 34.97 27.96
10-03-15 34.94 34.94 33.87 340,500 34.19 27.34
10-03-12 35.25 35.25 34.61 266,500 34.87 27.88
10-03-11 34.39 35.07 34.08 280,100 35.07 28.04
10-03-10 34.24 34.67 34.01 242,400 34.58 27.65
Date Open High Low Vol Cls adjCls
10-03-09 34.21 34.85 34.08 246,500 34.30 27.42
10-03-08 34.14 34.48 34.04 228,100 34.26 27.39
10-03-05 33.50 34.14 33.36 264,500 34.10 27.26
10-03-04 33.60 33.71 33.17 205,800 33.31 26.63
10-03-03 33.41 33.56 33.05 273,300 33.38 26.69
10-03-02 33.60 34.07 33.44 497,400 33.70 26.54
10-03-01 33.33 33.64 33.03 402,100 33.59 26.45
10-02-26 32.95 33.27 32.54 278,800 33.02 26.00
10-02-25 32.23 32.92 32.15 306,600 32.87 25.88
Date Open High Low Vol Cls adjCls
10-02-24 32.58 32.73 32.36 297,200 32.65 25.71
10-02-23 32.84 32.90 32.31 333,800 32.38 25.50
10-02-22 33.10 33.13 32.76 223,700 32.87 25.88
10-02-19 33.14 33.31 32.93 282,700 33.03 26.01
10-02-18 32.62 33.18 32.44 199,700 33.13 26.09
10-02-17 32.42 32.85 32.35 212,400 32.54 25.62
10-02-16 31.96 32.33 31.72 291,500 32.26 25.40
10-02-12 30.93 31.71 30.78 312,300 31.66 24.93
10-02-11 30.93 31.38 30.47 301,200 31.35 24.69
Date Open High Low Vol Cls adjCls
10-02-10 30.55 31.20 29.87 317,700 30.85 24.29
10-02-09 30.84 31.85 30.22 307,500 30.52 24.03
10-02-08 30.77 30.85 30.29 373,100 30.31 23.87
10-02-05 30.61 30.85 29.64 356,400 30.64 24.13
10-02-04 31.29 31.33 30.57 377,100 30.61 24.10
10-02-03 31.85 32.00 31.40 254,400 31.55 24.84
10-02-02 31.36 31.99 31.15 363,500 31.94 25.15
10-02-01 30.91 31.53 30.75 209,700 31.42 24.74
10-01-29 31.26 31.87 30.62 239,100 30.70 24.17
Date Open High Low Vol Cls adjCls
10-01-28 31.68 31.82 30.95 273,000 31.22 24.58
10-01-27 31.02 31.72 30.58 360,700 31.67 24.94
10-01-26 31.02 31.97 30.96 260,600 31.23 24.59
10-01-25 31.22 31.42 30.54 245,200 31.21 24.58
10-01-22 31.21 31.63 30.81 359,700 30.92 24.35
10-01-21 32.34 32.49 31.00 430,700 31.25 24.61
10-01-20 32.71 32.86 31.98 305,000 32.32 25.45
10-01-19 32.09 33.29 31.92 468,500 32.94 25.94
10-01-15 32.39 32.41 31.93 305,300 32.10 25.28
Date Open High Low Vol Cls adjCls
10-01-14 32.52 32.95 32.23 189,800 32.27 25.41
10-01-13 32.19 32.85 32.12 278,500 32.76 25.80
10-01-12 32.35 32.43 31.88 240,600 32.17 25.33
10-01-11 32.81 32.83 32.39 270,300 32.45 25.55
10-01-08 32.75 32.78 32.31 229,900 32.68 25.73
10-01-07 32.50 32.96 32.20 223,300 32.77 25.80
10-01-06 32.33 32.88 32.28 321,900 32.68 25.73
10-01-05 32.01 32.37 31.73 314,800 32.27 25.41
10-01-04 32.23 32.63 31.86 314,000 32.14 25.31
Date Open High Low Vol Cls adjCls
09-12-31 32.45 32.82 31.79 279,400 31.88 25.10
09-12-30 32.47 32.71 32.00 282,300 32.41 25.52
09-12-29 32.89 33.04 32.61 304,900 32.67 25.73
09-12-28 32.44 32.80 32.40 279,200 32.68 25.73
09-12-24 31.99 32.33 31.99 93,000 32.31 25.44
09-12-23 31.73 32.13 31.53 246,600 31.94 25.15
09-12-22 31.54 31.63 31.33 239,700 31.55 24.84
09-12-21 31.41 31.62 31.24 229,100 31.36 24.69
09-12-18 31.23 31.38 30.66 671,700 31.36 24.69
Date Open High Low Vol Cls adjCls
09-12-17 31.19 31.39 30.63 540,700 31.06 24.46
09-12-16 32.18 32.44 31.38 571,100 31.59 24.87
09-12-15 31.89 32.52 31.70 482,600 31.84 25.07
09-12-14 31.64 32.18 31.17 454,000 32.17 25.33
09-12-11 31.65 32.06 31.35 389,800 32.01 24.80
09-12-10 32.39 32.49 31.26 337,500 31.49 24.40
09-12-09 31.40 32.30 31.23 374,300 32.08 24.86
09-12-08 31.50 32.14 31.34 315,500 31.55 24.45
09-12-07 31.78 32.01 31.54 571,600 31.80 24.64
Date Open High Low Vol Cls adjCls
09-12-04 31.05 31.73 30.90 513,800 31.64 24.52
09-12-03 30.69 31.01 30.17 445,700 30.25 23.44
09-12-02 29.53 30.55 29.39 458,900 30.45 23.60
09-12-01 29.77 29.98 29.28 534,700 29.53 22.88
09-11-30 28.43 29.53 28.12 447,000 29.44 22.81
09-11-27 28.49 29.30 28.23 214,700 28.54 22.12
09-11-25 29.58 29.68 29.20 233,300 29.31 22.71
09-11-24 29.72 29.73 29.13 508,100 29.51 22.87
09-11-23 29.69 30.09 29.52 491,700 29.74 23.05
Date Open High Low Vol Cls adjCls
09-11-20 28.69 29.39 28.56 430,500 29.21 22.63
09-11-19 29.25 29.40 28.76 458,700 28.91 22.40
09-11-18 29.37 29.66 29.03 742,600 29.57 22.91
09-11-17 29.90 30.13 29.43 495,500 29.44 22.81
09-11-16 29.87 30.65 29.62 530,500 30.17 23.38
09-11-13 29.56 29.56 28.98 454,000 29.51 22.87
09-11-12 29.82 29.99 29.24 458,200 29.28 22.69
09-11-11 29.73 30.08 29.55 476,900 29.93 23.19
09-11-10 29.71 29.73 28.77 405,700 29.34 22.74
Date Open High Low Vol Cls adjCls
09-11-09 28.83 29.83 28.83 554,100 29.74 23.05
09-11-06 28.89 29.16 28.40 525,100 28.67 22.22
09-11-05 28.70 29.24 28.50 582,300 29.22 22.64
09-11-04 28.88 29.28 28.21 616,300 28.33 21.95
09-11-03 27.85 28.54 27.53 511,000 28.51 22.09
09-11-02 28.19 28.43 27.25 479,800 28.06 21.74
09-10-30 28.82 29.06 27.50 710,600 27.91 21.63
09-10-29 28.40 29.07 27.79 630,900 28.95 22.43
09-10-28 29.36 29.62 28.11 646,500 28.15 21.81
Date Open High Low Vol Cls adjCls
09-10-27 28.54 29.94 27.51 769,200 29.47 22.84
09-10-26 28.57 29.35 28.16 388,800 28.31 21.94
09-10-23 28.95 29.14 28.28 280,600 28.47 22.06
09-10-22 28.22 29.11 27.99 362,900 28.89 22.39
09-10-21 28.26 29.30 28.12 565,100 28.16 21.82
09-10-20 28.54 28.67 28.21 421,900 28.51 22.09
09-10-19 28.11 28.71 27.82 227,400 28.56 22.13
09-10-16 28.10 28.47 27.63 252,800 27.94 21.65
09-10-15 28.03 28.50 28.03 225,400 28.32 21.94
Date Open High Low Vol Cls adjCls
09-10-14 28.61 28.61 28.04 394,600 28.38 21.99
09-10-13 28.33 28.54 27.75 288,600 28.02 21.71
09-10-12 28.64 28.88 28.35 164,800 28.41 22.01
09-10-09 28.12 28.61 27.94 185,300 28.57 22.14
09-10-08 28.05 28.65 27.80 415,600 28.28 21.91
09-10-07 27.87 28.06 27.41 198,600 27.64 21.42
09-10-06 27.67 28.35 27.48 446,200 27.87 21.60
09-10-05 27.13 27.55 26.87 325,400 27.43 21.26
09-10-02 26.74 27.42 26.50 278,200 26.97 20.90
Date Open High Low Vol Cls adjCls
09-10-01 28.34 28.34 27.02 456,200 27.07 20.98
09-09-30 28.77 29.01 28.06 391,600 28.45 22.05
09-09-29 28.83 29.07 28.33 337,900 28.67 22.22
09-09-28 28.00 28.93 27.93 378,200 28.85 22.36
09-09-25 27.51 28.13 27.26 315,800 27.89 21.61
09-09-24 28.35 28.59 27.26 413,100 27.69 21.46
09-09-23 29.20 29.26 28.25 334,800 28.27 21.91
09-09-22 28.70 29.08 28.65 324,600 29.01 22.48
09-09-21 28.66 28.76 28.27 400,100 28.48 22.07
Date Open High Low Vol Cls adjCls
09-09-18 29.28 29.40 28.47 565,100 28.82 22.33
09-09-17 29.67 30.17 29.00 409,200 29.12 22.56
09-09-16 29.02 29.82 28.86 514,700 29.61 22.94
09-09-15 28.61 29.25 28.32 556,200 28.99 22.46
09-09-14 27.96 28.82 27.24 518,700 28.78 22.30
09-09-11 28.97 29.22 28.02 399,700 28.38 21.99
09-09-10 28.79 28.93 28.13 281,400 28.89 22.39
09-09-09 28.48 29.00 28.22 350,900 28.79 22.31
09-09-08 28.65 28.70 28.23 446,100 28.42 22.02
Date Open High Low Vol Cls adjCls
09-09-04 27.78 28.42 27.19 554,400 28.21 21.86
09-09-03 27.84 28.00 27.17 430,700 27.68 21.45
09-09-02 27.50 28.22 27.30 645,600 27.60 21.39
09-09-01 28.94 28.95 27.40 1,079,700 27.51 21.32
09-08-31 29.18 29.40 28.60 593,300 29.10 22.55
09-08-28 30.12 30.22 29.17 366,100 29.51 22.87
09-08-27 29.62 29.99 29.05 467,800 29.98 23.23
09-08-26 29.60 30.07 29.36 400,700 29.75 23.05
09-08-25 29.68 30.18 29.56 469,200 29.75 23.05
Date Open High Low Vol Cls adjCls
09-08-24 29.88 29.99 29.31 515,200 29.41 22.79
09-08-21 29.19 30.20 29.10 536,500 29.71 23.02
09-08-20 28.20 29.03 27.99 418,800 28.87 22.37
09-08-19 27.42 28.46 27.38 306,900 28.31 21.94
09-08-18 27.41 28.40 27.19 562,200 28.19 21.84
09-08-17 28.25 28.25 27.23 678,300 27.31 21.16
09-08-14 29.35 29.35 28.31 413,100 29.05 22.51
09-08-13 29.97 29.97 28.93 454,700 29.34 22.74
09-08-12 29.35 30.13 29.21 497,900 29.41 22.79
Date Open High Low Vol Cls adjCls
09-08-11 29.50 30.02 29.15 521,100 29.48 22.84
09-08-10 32.15 32.15 29.46 1,438,700 29.68 23.00
09-08-07 32.15 33.72 31.92 663,900 33.10 25.65
09-08-06 32.10 32.62 31.13 550,000 31.45 24.37
09-08-05 31.15 32.11 30.69 525,200 31.93 24.74
09-08-04 29.70 31.62 29.59 653,100 31.16 24.15
09-08-03 29.91 30.13 29.48 418,500 30.13 23.35
09-07-31 29.73 30.02 29.36 522,100 29.57 22.91
09-07-30 28.87 30.42 28.81 762,800 30.15 22.97
Date Open High Low Vol Cls adjCls
09-07-29 28.21 28.62 28.00 504,800 28.46 21.68
09-07-28 27.69 28.43 26.63 701,300 28.43 21.66
09-07-27 27.69 28.30 27.34 436,500 27.99 21.32
09-07-24 27.66 27.91 27.39 474,000 27.69 21.09
09-07-23 26.96 28.40 26.69 700,200 28.04 21.36
09-07-22 26.25 27.03 26.20 378,100 26.87 20.47
09-07-21 26.56 26.80 25.87 318,800 26.58 20.25
09-07-20 25.55 26.53 25.55 470,400 26.48 20.17
09-07-17 25.61 25.80 25.17 483,500 25.33 19.30
Date Open High Low Vol Cls adjCls
09-07-16 25.39 25.81 24.97 393,900 25.64 19.53
09-07-15 24.56 25.76 24.45 753,500 25.42 19.36
09-07-14 23.77 23.86 23.21 321,400 23.66 18.02
09-07-13 23.12 23.77 22.66 551,000 23.71 18.06
09-07-10 22.61 23.04 22.30 597,200 22.86 17.41
09-07-09 22.49 22.95 22.12 818,100 22.79 17.36
09-07-08 22.94 23.09 21.78 860,700 22.29 16.98
09-07-07 23.74 23.74 22.76 467,500 22.82 17.38
09-07-06 23.13 23.80 22.74 473,200 23.72 18.07
Date Open High Low Vol Cls adjCls
09-07-02 23.94 24.00 23.02 565,900 23.02 17.54
09-07-01 24.48 24.67 24.09 311,000 24.24 18.47
09-06-30 24.18 24.47 23.86 339,000 24.29 18.50
09-06-29 24.49 24.53 23.70 405,800 24.07 18.34
09-06-26 24.42 24.53 24.07 638,800 24.36 18.56
09-06-25 23.44 24.49 23.44 514,900 24.42 18.60
09-06-24 24.01 24.61 23.71 553,200 24.00 18.28
09-06-23 24.11 24.20 23.60 370,400 23.82 18.15
09-06-22 24.68 24.96 23.77 684,300 23.83 18.15
Date Open High Low Vol Cls adjCls
09-06-19 25.27 25.53 24.80 607,600 25.08 19.11
09-06-18 25.02 25.57 24.66 510,900 24.84 18.92
09-06-17 24.85 25.53 24.50 644,300 25.19 19.19
09-06-16 26.34 26.34 24.61 569,500 25.11 19.13
09-06-15 26.98 26.98 25.74 864,600 25.88 19.71
09-06-12 26.52 27.44 26.50 643,800 27.30 20.80
09-06-11 27.63 27.67 26.83 651,800 26.90 20.49
09-06-10 28.18 28.18 26.85 728,800 27.44 20.90
09-06-09 27.83 28.08 27.42 493,400 27.78 21.16
Date Open High Low Vol Cls adjCls
09-06-08 27.43 28.02 26.91 593,900 27.58 21.01
09-06-05 27.43 28.06 27.18 729,000 27.72 21.12
09-06-04 26.43 27.45 26.37 530,700 27.06 20.61
09-06-03 26.44 27.03 26.24 571,700 26.55 20.23
09-06-02 27.03 27.08 26.44 611,900 26.66 20.31
09-06-01 26.77 27.94 26.28 819,800 26.96 20.54
09-05-29 26.04 26.19 25.37 622,600 26.18 19.94
09-05-28 25.69 26.19 24.92 749,900 25.89 19.72
09-05-27 26.89 27.14 25.07 1,306,700 25.23 19.22
Date Open High Low Vol Cls adjCls
09-05-26 26.08 27.90 25.81 1,042,800 27.49 20.55
09-05-22 26.82 27.14 26.25 622,800 26.36 19.71
09-05-21 25.91 26.90 25.72 778,100 26.77 20.01
09-05-20 27.15 27.60 26.42 772,300 26.50 19.81
09-05-19 27.41 27.71 26.59 1,013,400 26.61 19.89
09-05-18 26.30 27.59 25.84 1,384,900 27.55 20.60
09-05-15 27.25 27.26 25.38 933,200 25.81 19.30
09-05-14 25.85 27.55 25.47 1,194,800 27.31 20.42
09-05-13 26.70 27.22 25.73 967,100 25.77 19.27
Date Open High Low Vol Cls adjCls
09-05-12 28.26 28.39 26.56 925,800 27.57 20.61
09-05-11 28.81 29.13 27.90 1,047,800 28.06 20.98
09-05-08 27.61 29.36 27.00 1,280,600 29.10 21.76
09-05-07 29.32 29.56 26.57 1,451,600 26.98 20.17
09-05-06 30.84 30.84 28.09 1,229,100 29.11 21.76
09-05-05 31.17 31.17 29.47 742,100 30.04 22.46
09-05-04 29.47 31.41 29.10 1,124,700 31.35 23.44
09-05-01 29.33 29.69 28.52 632,600 28.75 21.49
09-04-30 29.99 30.88 29.17 797,900 29.41 21.99
Date Open High Low Vol Cls adjCls
09-04-29 29.30 29.98 28.68 1,300,900 29.51 22.06
09-04-28 27.62 30.08 27.60 1,347,200 29.01 21.69
09-04-27 27.81 28.66 26.69 1,038,600 27.58 20.62
09-04-24 27.78 29.60 27.23 1,010,900 29.19 21.82
09-04-23 27.25 27.63 25.79 896,400 27.47 20.54
09-04-22 26.99 27.88 26.22 1,247,100 26.60 19.89
09-04-21 24.52 27.30 23.91 1,456,000 27.27 20.39
09-04-20 26.83 26.90 24.71 1,161,500 24.77 18.52
09-04-17 26.99 28.02 25.95 1,139,200 27.38 20.47
Date Open High Low Vol Cls adjCls
09-04-16 25.70 27.64 24.91 964,900 26.94 20.14
09-04-15 23.81 25.76 23.52 1,125,100 25.65 19.18
09-04-14 25.42 25.65 24.00 1,213,600 24.02 17.96
09-04-13 25.26 26.28 24.57 727,800 25.87 19.34
09-04-09 23.93 25.79 23.54 1,101,500 25.77 19.27
09-04-08 22.84 23.36 22.14 848,000 22.84 17.08
09-04-07 23.91 24.26 22.52 1,074,500 22.57 16.87
09-04-06 24.31 24.66 23.49 945,100 24.37 18.22
09-04-03 23.54 24.80 22.87 1,294,300 24.75 18.50
Date Open High Low Vol Cls adjCls
09-04-02 22.85 23.89 22.70 1,282,000 23.67 17.70
09-04-01 22.79 23.12 22.07 1,059,900 22.64 16.93
09-03-31 21.50 23.59 21.31 1,386,500 23.19 17.34
09-03-30 21.07 21.64 20.60 963,000 21.25 15.89
09-03-27 22.57 22.57 21.72 870,000 21.77 16.28
09-03-26 22.65 23.36 21.64 1,214,500 23.28 17.41
09-03-25 22.26 23.02 20.74 1,020,000 22.35 16.71
09-03-24 22.73 23.43 21.84 1,224,800 21.93 16.40
09-03-23 21.14 23.40 20.80 1,453,600 23.35 17.46
Date Open High Low Vol Cls adjCls
09-03-20 21.34 22.04 20.42 1,021,400 20.44 15.28
09-03-19 22.54 22.85 21.21 885,600 21.36 15.97
09-03-18 20.74 22.31 20.31 982,500 22.28 16.66
09-03-17 19.54 20.93 19.35 1,042,300 20.88 15.61
09-03-16 21.85 21.90 19.50 1,006,800 19.50 14.58
09-03-13 22.19 22.20 20.87 563,300 21.59 16.14
09-03-12 20.74 22.13 20.37 863,600 22.03 16.47
09-03-11 20.68 21.49 20.20 973,100 20.89 15.62
09-03-10 19.44 20.92 19.11 1,424,900 20.84 15.58
Date Open High Low Vol Cls adjCls
09-03-09 18.37 18.92 18.17 947,300 18.91 14.14
09-03-06 19.32 19.57 18.00 1,621,300 18.60 13.91
09-03-05 20.24 20.24 18.91 1,040,300 19.10 14.28
09-03-04 20.52 21.08 19.85 795,700 20.41 15.26
09-03-03 21.15 21.50 19.76 1,106,900 20.29 15.17
09-03-02 22.20 22.43 21.11 1,100,800 21.31 15.55
09-02-27 22.75 23.62 22.41 733,800 22.77 16.62
09-02-26 23.87 24.21 22.78 952,400 22.99 16.78
09-02-25 23.88 24.39 22.66 916,900 23.45 17.11
Date Open High Low Vol Cls adjCls
09-02-24 23.17 24.42 22.28 1,095,700 24.27 17.71
09-02-23 24.42 24.47 22.46 1,018,000 22.68 16.55
09-02-20 22.15 24.32 22.15 1,080,900 24.22 17.67
09-02-19 24.32 24.35 23.00 1,016,200 23.10 16.86
09-02-18 24.49 24.54 23.43 1,018,800 23.85 17.40
09-02-17 24.00 24.79 23.70 1,403,900 24.30 17.73
09-02-13 26.16 26.52 24.66 1,160,200 24.85 18.13
09-02-12 25.73 26.50 24.82 912,200 26.21 19.13
09-02-11 26.12 26.63 25.51 701,800 26.17 19.10
Date Open High Low Vol Cls adjCls
09-02-10 27.78 28.27 25.90 904,500 26.00 18.97
09-02-09 28.40 28.41 27.46 456,800 28.33 20.67
09-02-06 26.06 28.34 25.94 728,400 28.04 20.46
09-02-05 25.80 26.94 25.11 624,300 26.09 19.04
09-02-04 26.76 27.54 26.00 524,600 26.13 19.07
09-02-03 26.44 27.25 25.75 752,400 26.82 19.57
09-02-02 24.47 26.49 24.35 736,000 26.36 19.24
09-01-30 26.59 26.99 24.91 1,100,900 25.19 18.38
09-01-29 28.17 28.18 26.32 942,800 26.42 19.28
Date Open High Low Vol Cls adjCls
09-01-28 27.23 28.72 26.60 1,021,100 28.50 20.80
09-01-27 25.66 26.59 25.47 495,400 26.44 19.29
09-01-26 26.10 27.00 25.08 573,500 25.61 18.69
09-01-23 24.58 26.05 23.93 564,900 26.03 19.00
09-01-22 25.87 26.55 24.85 939,400 25.30 18.46
09-01-21 24.41 26.44 23.58 1,657,900 26.34 19.22
09-01-20 26.02 26.25 23.83 1,311,100 24.13 17.61
09-01-16 25.52 26.70 24.83 1,052,400 26.51 19.35
09-01-15 23.39 25.45 23.03 1,188,000 25.16 18.36
Date Open High Low Vol Cls adjCls
09-01-14 23.58 23.88 23.20 1,383,300 23.44 17.11
09-01-13 22.74 24.54 22.46 997,700 24.31 17.74
09-01-12 23.60 23.95 22.43 731,200 22.76 16.61
09-01-09 25.30 25.42 23.59 604,100 23.66 17.27
09-01-08 24.43 25.58 24.10 524,300 25.17 18.37
09-01-07 25.48 25.48 24.11 857,800 24.36 17.78
09-01-06 24.91 25.85 24.29 960,100 25.77 18.81
09-01-05 25.42 25.62 24.54 824,500 24.86 18.14
09-01-02 25.74 26.43 25.20 507,000 25.48 18.59
Date Open High Low Vol Cls adjCls
08-12-31 25.32 26.37 24.58 968,800 26.01 18.98
08-12-30 24.48 25.50 24.48 757,600 25.45 18.57
08-12-29 25.01 25.21 23.78 574,100 24.11 17.59
08-12-26 24.91 25.23 24.46 271,800 25.14 18.35
08-12-24 24.90 24.90 24.12 229,100 24.52 17.89
08-12-23 24.91 25.46 24.27 643,100 24.58 17.94
08-12-22 25.26 25.58 23.32 911,300 24.65 17.99
08-12-19 25.61 26.31 25.12 1,151,400 26.12 18.69
08-12-18 26.80 26.80 24.62 1,361,600 24.90 17.82
Date Open High Low Vol Cls adjCls
08-12-17 24.49 27.09 23.59 1,532,400 26.09 18.67
08-12-16 25.34 29.18 25.34 1,982,900 28.98 17.73
08-12-15 26.23 26.55 24.25 1,308,100 25.00 15.30
08-12-12 24.30 26.41 23.34 1,799,500 26.19 16.03
08-12-11 28.20 28.37 24.06 1,953,500 24.39 14.93
08-12-10 26.87 28.78 26.83 1,223,200 28.48 17.43
08-12-09 28.84 29.43 26.43 1,316,200 26.63 16.30
08-12-08 26.93 29.10 26.36 2,016,500 28.97 17.73
08-12-05 22.87 27.00 22.87 1,471,300 25.85 15.82
Date Open High Low Vol Cls adjCls
08-12-04 24.66 25.76 22.95 1,266,000 23.27 14.24
08-12-03 23.02 24.73 22.47 1,497,900 24.48 14.98
08-12-02 21.07 24.72 20.97 2,019,300 24.27 14.85
08-12-01 25.70 26.38 20.63 1,558,900 20.78 12.72
08-11-28 26.80 27.39 26.32 582,000 26.68 16.33
08-11-26 26.19 27.55 25.72 1,339,700 27.44 16.79
08-11-25 27.32 28.47 24.73 1,381,300 26.97 16.50
08-11-24 23.68 27.54 22.72 1,837,900 27.25 16.68
08-11-21 21.87 24.01 20.29 2,120,100 22.92 14.03
Date Open High Low Vol Cls adjCls
08-11-20 23.52 23.99 20.57 1,721,100 21.13 12.93
08-11-19 24.45 25.58 23.17 1,357,600 23.42 14.33
08-11-18 25.30 25.90 24.04 1,500,500 25.07 15.34
08-11-17 25.44 26.99 25.28 1,376,100 25.94 15.87
08-11-14 30.00 30.94 26.25 1,325,700 26.27 16.08
08-11-13 27.68 30.42 25.19 1,934,500 30.42 18.62
08-11-12 28.24 28.45 27.00 1,206,100 27.47 16.81
08-11-11 28.25 29.07 27.56 1,251,700 28.10 17.20
08-11-10 32.40 32.40 28.46 1,060,100 28.68 17.55
Date Open High Low Vol Cls adjCls
08-11-07 30.63 31.79 29.57 941,900 31.79 19.45
08-11-06 30.56 31.22 29.57 777,900 30.26 18.52
08-11-05 33.37 33.47 30.55 1,145,700 30.71 18.79
08-11-04 32.74 34.08 32.32 769,200 33.78 20.67
08-11-03 33.21 33.59 32.41 576,300 32.53 19.91
08-10-31 31.77 33.55 30.80 855,200 33.21 20.32
08-10-30 30.45 31.94 29.86 799,600 31.87 19.50
08-10-29 30.20 31.45 29.17 1,127,100 30.42 18.62
08-10-28 26.37 30.73 25.87 1,631,000 30.26 18.52
Date Open High Low Vol Cls adjCls
08-10-27 28.84 29.87 25.25 1,039,600 25.25 15.45
08-10-24 29.58 30.54 28.65 1,003,600 29.37 17.97
08-10-23 33.50 35.50 31.11 1,122,200 32.84 20.10
08-10-22 37.00 37.23 33.60 960,900 33.82 20.70
08-10-21 38.55 38.85 37.15 537,900 37.44 22.91
08-10-20 38.40 38.88 37.13 859,100 38.87 23.79
08-10-17 38.69 41.09 37.72 1,064,700 38.05 23.28
08-10-16 38.18 41.10 36.50 1,307,500 40.65 24.88
08-10-15 41.35 41.67 36.29 1,887,500 37.89 23.19
Date Open High Low Vol Cls adjCls
08-10-14 46.07 46.38 39.57 1,044,900 42.43 25.97
08-10-13 46.64 46.64 43.70 1,413,900 45.01 27.54
08-10-10 37.45 44.99 36.12 1,972,900 44.70 27.35
08-10-09 41.76 43.37 38.62 1,197,600 38.62 23.63
08-10-08 39.39 43.44 38.82 1,314,000 41.26 25.25
08-10-07 42.45 44.09 40.92 1,063,800 41.00 25.09
08-10-06 42.81 42.87 38.99 1,005,400 42.16 25.80
08-10-03 45.55 46.74 43.27 577,700 43.27 26.48
08-10-02 46.20 46.67 44.77 561,500 44.90 27.48
Date Open High Low Vol Cls adjCls
08-10-01 46.01 47.10 45.49 562,700 46.52 28.47
08-09-30 46.50 46.52 45.36 964,500 46.39 28.39
08-09-29 48.32 49.39 45.68 816,200 45.68 27.95
08-09-26 47.84 50.01 47.49 548,000 50.01 30.60
08-09-25 47.32 49.00 46.72 569,000 48.60 29.74
08-09-24 46.73 47.03 45.92 346,900 46.19 28.27
08-09-23 46.46 47.61 45.91 561,500 46.20 28.27
08-09-22 48.88 49.40 45.99 667,100 45.99 28.14
08-09-19 52.86 54.79 47.50 1,914,200 50.08 30.65
Date Open High Low Vol Cls adjCls
08-09-18 44.63 51.68 44.63 1,528,600 51.68 31.63
08-09-17 45.74 46.51 43.98 962,100 43.98 26.91
08-09-16 44.79 46.88 44.30 1,414,000 46.88 28.69
08-09-15 46.40 47.94 45.45 766,600 45.45 27.81
08-09-12 47.19 47.97 47.19 737,000 47.90 29.31
08-09-11 46.41 47.92 45.82 520,700 47.67 29.17
08-09-10 46.03 47.50 45.62 713,400 47.13 28.84
08-09-09 46.75 48.18 46.19 1,155,200 46.46 28.43
08-09-08 48.24 49.65 47.71 919,500 49.32 30.18
Date Open High Low Vol Cls adjCls
08-09-05 46.01 47.24 45.31 449,900 46.96 28.74
08-09-04 48.35 48.35 46.43 672,500 46.43 28.41
08-09-03 47.29 48.59 46.90 638,600 48.59 29.73
08-09-02 47.08 48.35 46.39 531,200 47.22 28.90
08-08-29 47.61 47.63 46.42 439,900 46.69 28.57
08-08-28 46.28 47.89 46.28 636,100 47.65 29.16
08-08-27 44.35 46.13 44.35 482,500 45.98 28.14
08-08-26 44.53 45.33 44.07 476,200 44.60 27.29
08-08-25 45.90 46.06 44.43 378,400 44.53 27.25
Date Open High Low Vol Cls adjCls
08-08-22 45.62 46.15 44.96 508,200 46.08 28.20
08-08-21 44.65 45.57 44.53 423,100 45.07 27.58
08-08-20 45.57 46.19 44.34 515,300 45.27 27.70
08-08-19 45.60 45.97 44.64 548,100 45.57 27.89
08-08-18 47.84 47.84 45.87 413,400 46.10 28.21
08-08-15 48.20 49.15 47.00 383,500 47.54 29.09
08-08-14 47.05 48.19 46.75 325,200 47.80 29.25
08-08-13 46.51 47.61 46.48 367,800 47.14 28.85
08-08-12 48.54 48.89 46.94 536,300 47.36 28.98
Date Open High Low Vol Cls adjCls
08-08-11 47.56 49.29 47.38 574,400 48.69 29.80
08-08-08 45.50 47.92 45.50 550,900 47.55 29.10
08-08-07 47.10 47.10 45.20 468,700 45.56 27.88
08-08-06 47.74 47.87 47.14 365,400 47.47 29.05
08-08-05 46.98 47.81 46.58 568,900 47.74 29.21
08-08-04 46.93 46.93 45.49 544,100 46.25 28.30
08-08-01 46.19 47.47 45.33 495,700 46.93 28.72
08-07-31 46.51 47.20 45.56 607,000 46.57 28.50
08-07-30 46.50 47.32 45.37 619,400 47.01 28.46
Date Open High Low Vol Cls adjCls
08-07-29 44.15 46.30 44.15 885,400 46.30 28.03
08-07-28 45.10 45.99 43.93 575,800 44.02 26.65
08-07-25 45.02 45.91 44.26 788,700 45.17 27.34
08-07-24 48.40 48.58 44.17 772,200 44.35 26.85
08-07-23 48.15 49.28 47.02 800,300 48.23 29.19
08-07-22 46.48 48.29 45.78 630,700 48.29 29.23
08-07-21 47.37 47.49 46.07 498,000 46.71 28.27
08-07-18 47.22 47.39 46.01 524,000 47.05 28.48
08-07-17 46.35 47.16 44.80 654,700 47.02 28.46
Date Open High Low Vol Cls adjCls
08-07-16 42.62 46.12 42.00 671,400 46.12 27.92
08-07-15 42.67 44.38 42.46 670,800 42.56 25.76
08-07-14 44.67 45.43 43.01 654,600 43.26 26.19
08-07-11 42.87 45.24 42.46 565,400 44.38 26.86
08-07-10 42.31 44.15 42.00 634,600 43.35 26.24
08-07-09 45.48 45.78 42.02 682,900 42.16 25.52
08-07-08 41.79 45.53 41.79 726,700 45.52 27.55
08-07-07 43.60 44.15 41.86 872,600 42.11 25.49
08-07-03 44.30 44.87 43.64 321,700 43.65 26.42
Date Open High Low Vol Cls adjCls
08-07-02 45.80 46.16 44.16 482,500 44.16 26.73
08-07-01 44.55 46.02 44.10 569,400 45.95 27.81
08-06-30 44.58 46.16 44.58 533,100 45.12 27.31
08-06-27 45.95 46.45 45.12 1,105,700 45.42 27.49
08-06-26 47.50 47.59 46.03 462,300 46.11 27.91
08-06-25 47.55 48.70 47.19 360,300 47.80 28.93
08-06-24 46.99 48.16 46.49 452,800 47.33 28.65
08-06-23 48.41 48.61 47.31 351,500 47.35 28.66
08-06-20 49.21 49.24 48.01 628,500 48.09 29.11
Date Open High Low Vol Cls adjCls
08-06-19 48.61 49.41 48.23 403,300 49.41 29.91
08-06-18 48.51 49.65 48.27 369,000 48.71 29.48
08-06-17 50.31 50.50 48.93 382,500 48.94 29.62
08-06-16 49.86 50.39 49.18 501,200 50.33 30.47
08-06-13 49.04 49.73 48.34 380,400 49.73 30.10
08-06-12 47.95 49.13 47.92 504,900 48.57 29.40
08-06-11 48.42 48.63 47.52 458,700 47.63 28.83
08-06-10 47.40 48.47 47.11 616,900 48.42 29.31
08-06-09 47.87 48.63 47.21 615,900 47.93 29.01
Date Open High Low Vol Cls adjCls
08-06-06 49.55 49.82 47.83 449,900 47.96 29.03
08-06-05 48.70 49.88 48.33 488,100 49.88 30.19
08-06-04 48.33 48.97 48.15 601,900 48.68 29.47
08-06-03 48.24 48.42 47.70 416,900 48.41 29.30
08-06-02 48.30 48.35 47.55 342,300 47.93 29.01
08-05-30 48.16 48.70 47.55 653,000 48.34 29.26
08-05-29 46.49 48.12 46.49 486,900 48.03 29.07
08-05-28 46.23 46.60 45.62 443,400 46.52 28.16
08-05-27 45.30 46.46 45.12 289,200 46.14 27.93
Date Open High Low Vol Cls adjCls
08-05-23 45.94 46.31 45.43 360,200 45.62 27.31
08-05-22 45.55 46.49 45.41 279,900 46.14 27.62
08-05-21 46.71 46.98 45.50 389,100 45.57 27.28
08-05-20 46.03 46.65 45.91 377,400 46.50 27.83
08-05-19 46.71 46.78 45.87 438,200 46.10 27.59
08-05-16 46.21 46.90 45.94 411,200 46.58 27.88
08-05-15 45.70 46.20 45.11 244,800 46.18 27.64
08-05-14 45.80 46.42 45.33 306,400 45.58 27.28
08-05-13 46.09 46.41 45.44 278,000 45.84 27.44
Date Open High Low Vol Cls adjCls
08-05-12 44.29 45.90 43.99 287,800 45.90 27.47
08-05-09 43.92 44.55 43.74 216,700 44.32 26.53
08-05-08 43.81 44.86 43.74 335,500 44.29 26.51
08-05-07 45.28 45.51 43.81 374,400 43.85 26.25
08-05-06 44.96 45.30 44.38 446,600 45.05 26.96
08-05-05 44.80 45.43 44.72 318,700 45.15 27.02
08-05-02 45.71 46.21 45.03 524,500 45.12 27.01
08-05-01 44.84 45.82 44.71 480,300 45.60 27.29
08-04-30 45.84 46.30 44.67 627,900 44.81 26.82
Date Open High Low Vol Cls adjCls
08-04-29 46.78 46.99 45.30 486,500 45.55 27.26
08-04-28 46.72 47.09 46.11 581,000 47.06 28.17
08-04-25 45.74 46.48 45.38 522,800 46.37 27.75
08-04-24 46.24 46.24 43.60 583,300 45.52 27.25
08-04-23 44.09 44.99 43.60 375,600 44.21 26.46
08-04-22 44.43 44.55 43.44 497,100 43.98 26.32
08-04-21 44.89 44.89 43.78 530,100 44.60 26.70
08-04-18 45.07 47.17 44.52 1,500,300 45.14 27.02
08-04-17 43.05 44.13 42.51 789,100 44.06 26.37
Date Open High Low Vol Cls adjCls
08-04-16 41.37 43.14 41.29 405,500 43.14 25.82
08-04-15 40.20 41.13 40.20 372,600 41.13 24.62
08-04-14 40.58 40.92 40.18 250,200 40.18 24.05
08-04-11 40.54 41.14 40.28 425,200 40.62 24.31
08-04-10 40.37 41.22 40.30 365,100 40.99 24.53
08-04-09 42.37 42.68 40.41 402,200 40.45 24.21
08-04-08 42.02 42.61 41.87 310,600 42.37 25.36
08-04-07 42.55 42.92 41.91 268,200 42.39 25.37
08-04-04 43.31 43.31 42.25 570,100 42.38 25.37
Date Open High Low Vol Cls adjCls
08-04-03 42.52 43.49 42.19 468,200 43.39 25.97
08-04-02 42.88 43.22 42.28 382,600 42.73 25.58
08-04-01 41.75 42.82 41.40 512,100 42.82 25.63
08-03-31 41.37 42.07 41.00 551,900 41.27 24.70
08-03-28 41.86 42.08 41.02 314,700 41.12 24.61
08-03-27 42.84 43.08 41.85 392,700 41.85 25.05
08-03-26 43.65 43.65 42.50 390,900 42.74 25.58
08-03-25 43.43 43.74 42.90 388,200 43.62 26.11
08-03-24 42.78 44.44 42.78 541,100 43.76 26.19
Date Open High Low Vol Cls adjCls
08-03-20 42.30 42.92 41.82 1,045,100 42.61 25.50
08-03-19 41.75 42.40 41.55 991,100 41.66 24.94
08-03-18 41.23 41.62 40.07 678,800 41.62 24.91
08-03-17 39.57 40.94 39.50 983,700 40.43 24.20
08-03-14 41.32 41.38 39.35 908,700 40.52 24.25
08-03-13 40.41 41.48 39.15 663,900 40.89 24.47
08-03-12 41.12 41.48 40.17 754,400 40.29 24.12
08-03-11 39.75 40.86 39.07 787,100 40.86 24.46
08-03-10 39.94 39.94 38.77 582,700 38.77 23.21
Date Open High Low Vol Cls adjCls
08-03-07 39.53 40.52 39.25 874,600 39.73 23.78
08-03-06 41.14 41.24 39.56 607,700 39.56 23.68
08-03-05 41.26 41.99 40.66 600,700 41.29 24.71
08-03-04 41.37 41.77 40.53 871,200 41.17 24.64
08-03-03 41.32 41.89 40.49 822,100 41.72 24.97
08-02-29 42.02 42.34 41.25 581,500 41.27 24.40
08-02-28 43.37 43.48 42.13 431,200 42.39 25.06
08-02-27 43.53 44.77 43.36 540,900 43.69 25.83
08-02-26 43.68 44.42 43.32 864,000 43.81 25.90
Date Open High Low Vol Cls adjCls
08-02-25 42.33 43.58 41.69 725,100 43.58 25.76
08-02-22 41.75 42.01 41.05 642,100 41.86 24.75
08-02-21 43.31 43.89 41.59 683,600 41.63 24.61
08-02-20 41.69 42.99 41.65 914,700 42.97 25.40
08-02-19 41.49 42.00 41.19 719,600 41.38 24.46
08-02-15 40.25 40.98 39.94 448,200 40.89 24.17
08-02-14 41.32 41.34 40.39 445,000 40.55 23.97
08-02-13 41.02 41.95 40.57 511,400 41.19 24.35
08-02-12 39.91 41.07 39.91 515,100 40.41 23.89
Date Open High Low Vol Cls adjCls
08-02-11 39.00 40.55 39.00 761,900 39.92 23.60
08-02-08 39.92 40.24 38.50 748,700 38.89 22.99
08-02-07 39.23 39.92 38.58 771,200 39.83 23.55
08-02-06 39.62 40.13 38.65 913,800 39.10 23.11
08-02-05 41.60 41.60 39.33 1,093,200 39.33 23.25
08-02-04 41.70 47.00 41.54 877,600 41.92 24.78
08-02-01 42.72 44.11 42.36 510,400 43.88 25.94
08-01-31 41.00 43.49 41.00 739,600 42.93 25.38
08-01-30 42.40 44.15 41.53 806,900 41.53 24.55
Date Open High Low Vol Cls adjCls
08-01-29 42.03 42.93 41.60 633,800 42.60 25.18
08-01-28 39.95 41.88 38.88 610,000 41.88 24.76
08-01-25 40.59 41.94 39.59 585,000 40.02 23.66
08-01-24 41.96 42.16 39.55 712,200 40.11 23.71
08-01-23 38.63 42.09 38.27 852,100 41.97 24.81
08-01-22 37.03 39.81 37.00 604,800 39.22 23.18
08-01-18 38.80 39.90 37.86 745,900 38.56 22.79
08-01-17 40.63 40.63 38.72 657,900 38.72 22.89
08-01-16 39.95 41.57 39.95 599,300 40.75 24.09
Date Open High Low Vol Cls adjCls
08-01-15 41.14 41.25 40.00 689,200 40.08 23.69
08-01-14 41.39 42.05 40.60 432,700 41.60 24.59
08-01-11 40.84 42.15 40.73 460,500 41.19 24.35
08-01-10 40.21 42.53 40.13 824,700 41.59 24.59
08-01-09 41.51 41.51 39.08 818,500 40.75 24.09
08-01-08 44.15 45.15 41.59 665,900 41.63 24.61
08-01-07 42.76 44.62 42.62 492,100 43.91 25.96
08-01-04 42.79 43.61 42.31 502,100 42.65 25.21
08-01-03 44.16 44.70 43.24 372,300 43.29 25.59
Date Open High Low Vol Cls adjCls
08-01-02 44.30 44.90 43.49 480,800 44.10 26.07
07-12-31 44.54 45.19 44.00 293,100 44.44 26.27
07-12-28 45.46 45.81 44.50 249,300 44.62 26.38
07-12-27 47.35 47.38 45.12 325,900 45.15 26.69
07-12-26 48.00 48.00 46.91 227,800 47.45 28.05
07-12-24 46.85 48.17 46.46 202,200 48.17 28.48
07-12-21 46.50 47.00 46.48 633,900 46.85 27.70
07-12-20 46.28 46.45 45.12 397,900 46.24 27.33
07-12-19 44.67 46.11 44.67 603,600 45.76 27.05
Date Open High Low Vol Cls adjCls
07-12-18 44.34 45.34 43.41 370,800 45.16 26.70
07-12-17 43.92 44.42 43.30 341,800 43.74 25.86
07-12-14 45.87 46.28 44.22 352,000 44.22 26.14
07-12-13 45.89 46.50 45.22 253,000 46.33 27.39
07-12-12 46.80 48.50 46.14 543,900 46.65 27.28
07-12-11 48.15 48.38 45.80 559,200 45.83 26.80
07-12-10 47.42 48.15 47.08 310,000 48.15 28.15
07-12-07 47.34 47.50 46.42 407,400 47.20 27.60
07-12-06 45.28 47.14 45.06 510,000 47.14 27.56
Date Open High Low Vol Cls adjCls
07-12-05 45.58 45.71 44.68 404,400 45.25 26.46
07-12-04 45.01 45.50 44.78 484,400 44.84 26.22
07-12-03 46.09 46.09 45.19 389,900 45.58 26.65
07-11-30 45.70 46.00 45.39 779,300 45.91 26.84
07-11-29 45.00 45.48 44.65 498,500 45.33 26.50
07-11-28 43.01 45.15 42.60 525,600 45.15 26.40
07-11-27 41.76 42.64 41.75 522,400 42.60 24.91
07-11-26 43.60 43.76 41.65 593,700 41.65 24.35
07-11-23 42.60 43.83 42.28 189,000 43.70 25.55
Date Open High Low Vol Cls adjCls
07-11-21 42.10 42.65 41.14 415,300 42.05 24.59
07-11-20 42.46 43.53 41.41 574,300 42.32 24.74
07-11-19 43.21 43.44 42.18 484,000 42.60 24.91
07-11-16 44.65 44.65 42.83 653,900 43.44 25.40
07-11-15 44.01 44.66 43.64 421,000 44.41 25.97
07-11-14 45.18 45.18 44.01 484,500 44.15 25.81
07-11-13 44.35 45.09 44.20 480,100 44.85 26.22
07-11-12 44.38 45.22 44.01 573,200 44.14 25.81
07-11-09 44.07 45.02 43.82 491,300 44.50 26.02
Date Open High Low Vol Cls adjCls
07-11-08 44.40 45.02 43.49 569,800 44.93 26.27
07-11-07 46.00 46.00 44.02 398,300 44.02 25.74
07-11-06 45.35 46.34 45.00 403,200 46.27 27.05
07-11-05 44.49 45.61 44.49 365,900 45.30 26.49
07-11-02 45.86 45.92 44.54 496,300 45.33 26.50
07-11-01 47.04 47.04 45.32 619,900 45.32 26.50
07-10-31 47.09 47.71 46.26 634,400 47.66 27.87
07-10-30 46.00 47.10 46.00 688,700 46.84 27.39
07-10-29 45.90 46.77 45.57 523,100 46.10 26.95
Date Open High Low Vol Cls adjCls
07-10-26 46.00 46.00 45.17 549,400 45.61 26.67
07-10-25 44.23 45.72 43.86 592,700 45.08 26.36
07-10-24 43.31 43.94 42.89 417,600 43.61 25.50
07-10-23 43.31 43.74 42.50 335,000 43.57 25.47
07-10-22 42.32 43.24 41.50 308,700 43.02 25.15
07-10-19 43.82 43.88 42.35 381,300 42.35 24.76
07-10-18 43.53 44.22 43.01 347,700 43.86 25.64
07-10-17 44.05 44.05 42.50 270,400 43.76 25.59
07-10-16 44.42 44.73 43.19 267,300 43.54 25.46
Date Open High Low Vol Cls adjCls
07-10-15 44.58 44.99 43.94 302,900 44.27 25.88
07-10-12 45.02 45.26 44.41 219,200 44.75 26.16
07-10-11 45.59 45.92 44.38 391,600 44.88 26.24
07-10-10 45.98 46.05 45.00 490,200 45.40 26.54
07-10-09 46.74 46.90 45.98 529,000 45.98 26.88
07-10-08 45.85 49.98 45.40 420,500 46.24 27.04
07-10-05 45.95 46.42 45.63 396,500 46.09 26.95
07-10-04 45.26 45.64 45.07 238,100 45.43 26.56
07-10-03 44.91 45.00 44.16 227,700 45.00 26.31
Date Open High Low Vol Cls adjCls
07-10-02 44.87 45.12 44.66 225,400 45.10 26.37
07-10-01 44.98 45.26 44.36 420,900 45.00 26.31
07-09-28 45.73 45.73 44.64 379,600 45.03 26.33
07-09-27 45.60 45.82 44.69 526,200 45.62 26.67
07-09-26 45.22 45.64 44.88 331,300 45.53 26.62
07-09-25 44.67 45.00 43.74 291,300 44.91 26.26
07-09-24 45.03 45.45 44.35 538,100 44.78 26.18
07-09-21 43.85 45.10 43.52 1,328,800 44.86 26.23
07-09-20 44.25 44.25 43.07 226,000 43.34 25.34
Date Open High Low Vol Cls adjCls
07-09-19 44.10 45.28 43.77 508,700 44.22 25.85
07-09-18 41.21 44.00 41.00 734,600 43.37 25.36
07-09-17 41.70 41.88 41.10 653,100 41.21 24.10
07-09-14 41.79 42.16 41.48 441,000 41.81 24.45
07-09-13 42.18 42.98 42.01 512,600 42.32 24.74
07-09-12 41.35 42.20 41.35 490,900 42.00 24.56
07-09-11 41.45 41.98 40.88 529,000 41.50 24.26
07-09-10 42.22 42.43 40.54 406,400 41.35 24.18
07-09-07 43.07 43.34 42.01 406,000 42.11 24.62
Date Open High Low Vol Cls adjCls
07-09-06 44.46 44.54 43.38 350,100 43.69 25.55
07-09-05 44.60 44.72 43.66 484,200 44.26 25.88
07-09-04 45.08 45.36 44.55 279,700 44.95 26.28
07-08-31 45.46 45.83 44.51 344,200 45.04 26.33
07-08-30 44.32 45.39 44.01 385,800 45.14 26.39
07-08-29 42.62 44.71 42.62 380,200 44.71 26.14
07-08-28 44.55 44.75 42.88 340,300 42.88 24.78
07-08-27 45.80 46.05 44.89 330,300 44.89 25.95
07-08-24 45.65 46.14 45.11 293,200 45.99 26.58
Date Open High Low Vol Cls adjCls
07-08-23 46.56 46.90 45.56 453,000 45.81 26.48
07-08-22 46.51 47.00 45.99 318,300 46.57 26.92
07-08-21 45.25 46.30 45.13 303,400 46.17 26.69
07-08-20 45.81 46.31 44.95 546,800 45.92 26.54
07-08-17 44.77 47.00 44.77 782,300 45.79 26.47
07-08-16 41.69 44.93 41.18 885,200 44.77 25.88
07-08-15 43.25 45.10 41.55 469,000 41.70 24.10
07-08-14 44.75 45.00 43.13 357,100 43.13 24.93
07-08-13 45.40 45.60 44.28 346,400 44.75 25.87
Date Open High Low Vol Cls adjCls
07-08-10 42.40 46.99 40.05 733,500 44.85 25.92
07-08-09 42.86 45.21 41.95 1,110,300 42.49 24.56
07-08-08 46.25 46.27 44.54 1,053,100 46.14 26.67
07-08-07 45.66 46.27 45.01 918,800 46.03 26.61
07-08-06 45.39 46.05 44.67 833,100 46.05 26.62
07-08-03 45.95 46.23 45.15 1,216,600 45.22 26.14
07-08-02 45.17 46.19 44.77 1,072,300 46.07 26.63
07-08-01 43.90 45.24 43.50 1,310,100 45.11 26.07
07-07-31 44.05 44.66 43.61 776,000 43.69 25.25
Date Open High Low Vol Cls adjCls
07-07-30 42.65 44.02 41.87 761,500 43.59 25.20
07-07-27 42.77 43.97 42.25 1,001,700 42.50 24.57
07-07-26 42.50 42.50 38.99 1,063,100 42.13 24.35
07-07-25 41.85 42.75 40.48 473,500 41.55 24.02
07-07-24 42.64 42.67 41.32 476,300 41.58 24.03
07-07-23 43.10 43.76 43.02 279,700 43.11 24.92
07-07-20 44.55 44.60 42.44 498,000 42.98 24.84
07-07-19 44.53 44.93 44.20 327,800 44.65 25.81
07-07-18 44.18 44.45 43.27 243,000 44.20 25.55
Date Open High Low Vol Cls adjCls
07-07-17 44.54 44.87 44.27 198,100 44.47 25.70
07-07-16 44.66 45.12 44.09 269,500 44.22 25.56
07-07-13 44.45 44.98 44.09 560,100 44.90 25.95
07-07-12 43.49 44.34 43.19 350,500 44.33 25.62
07-07-11 42.78 43.26 42.36 363,500 43.17 24.95
07-07-10 43.66 43.86 42.78 320,000 42.80 24.74
07-07-09 44.53 44.53 43.73 174,900 44.19 25.54
07-07-06 44.40 44.72 43.73 238,700 44.53 25.74
07-07-05 44.40 44.64 44.19 256,100 44.50 25.72
Date Open High Low Vol Cls adjCls
07-07-03 44.10 44.45 44.03 109,600 44.23 25.57
07-07-02 43.55 43.97 42.56 588,300 43.97 25.41
07-06-29 43.93 44.51 42.96 386,400 43.05 24.88
07-06-28 43.87 44.42 43.66 340,000 43.69 25.25
07-06-27 42.32 43.87 41.09 607,900 43.75 25.29
07-06-26 43.30 43.99 42.46 625,900 42.75 24.71
07-06-25 42.41 42.51 41.39 307,700 41.60 24.05
07-06-22 42.67 42.78 42.19 383,200 42.51 24.57
07-06-21 42.50 43.09 42.03 376,900 42.86 24.77
Date Open High Low Vol Cls adjCls
07-06-20 43.35 43.68 42.62 348,800 42.62 24.63
07-06-19 43.16 43.40 42.67 306,900 43.20 24.97
07-06-18 44.46 44.50 43.36 260,600 43.41 25.09
07-06-15 45.00 45.31 44.00 851,400 44.45 25.69
07-06-14 42.15 43.05 41.92 388,100 42.18 24.38
07-06-13 40.95 42.29 40.72 399,900 42.19 24.39
07-06-12 41.96 42.25 41.03 349,000 41.24 23.84
07-06-11 41.57 42.46 41.35 405,400 42.20 24.39
07-06-08 41.10 42.07 41.06 386,700 41.82 24.17
Date Open High Low Vol Cls adjCls
07-06-07 42.00 42.13 41.27 488,200 41.27 23.85
07-06-06 42.85 42.86 42.23 375,400 42.37 24.49
07-06-05 44.97 45.39 43.24 492,400 43.26 25.00
07-06-04 44.00 45.28 43.80 439,900 45.11 26.07
07-06-01 43.99 44.23 43.56 492,500 44.03 25.45
07-05-31 44.12 44.23 43.52 238,800 43.78 25.31
07-05-30 42.76 43.96 42.76 358,900 43.94 25.40
07-05-29 42.67 43.36 42.66 357,300 43.01 24.86
07-05-25 42.77 43.25 42.32 371,500 42.50 24.57
Date Open High Low Vol Cls adjCls
07-05-24 43.77 44.18 42.96 391,800 43.12 24.64
07-05-23 44.42 44.83 43.79 284,000 43.81 25.03
07-05-22 43.91 44.59 43.73 273,900 44.37 25.35
07-05-21 43.22 44.50 43.13 337,600 43.91 25.09
07-05-18 43.13 43.73 42.62 398,100 43.31 24.75
07-05-17 43.72 43.72 42.92 298,400 43.06 24.61
07-05-16 44.06 44.24 43.44 274,000 43.76 25.01
07-05-15 44.53 45.18 43.83 372,900 43.88 25.07
07-05-14 45.32 45.38 44.32 429,500 44.40 25.37
Date Open High Low Vol Cls adjCls
07-05-11 44.70 45.23 44.52 190,200 45.21 25.83
07-05-10 45.20 45.70 44.51 287,900 44.53 25.45
07-05-09 44.56 45.68 44.45 271,400 45.44 25.97
07-05-08 44.38 44.89 44.26 208,200 44.78 25.59
07-05-07 45.21 45.29 44.61 463,900 44.86 25.63
07-05-04 45.05 45.24 44.76 283,700 45.10 25.77
07-05-03 44.80 45.22 44.71 291,000 44.85 25.63
07-05-02 43.90 45.43 43.83 374,600 44.67 25.53
07-05-01 44.26 44.26 43.02 504,300 43.81 25.03
Date Open High Low Vol Cls adjCls
07-04-30 44.85 45.25 43.39 512,800 43.39 24.79
07-04-27 43.50 45.47 43.50 708,100 44.68 25.53
07-04-26 44.47 44.47 42.75 526,900 43.83 25.05
07-04-25 45.01 45.38 44.47 221,400 45.27 25.87
07-04-24 44.95 45.31 44.36 238,700 44.76 25.58
07-04-23 44.80 45.16 44.72 192,100 44.95 25.69
07-04-20 45.54 45.54 44.76 243,800 44.94 25.68
07-04-19 44.43 45.07 44.40 213,600 44.64 25.51
07-04-18 45.20 45.35 44.83 233,700 44.94 25.68
Date Open High Low Vol Cls adjCls
07-04-17 45.30 45.59 45.01 265,700 45.37 25.93
07-04-16 45.30 45.81 45.11 409,600 45.23 25.85
07-04-13 45.30 45.50 44.95 590,200 45.18 25.82
07-04-12 44.95 45.27 44.68 188,300 45.16 25.81
07-04-11 45.60 45.70 44.85 250,400 45.05 25.74
07-04-10 45.05 45.64 45.05 215,000 45.55 26.03
07-04-09 45.01 45.32 44.91 243,800 45.13 25.79
07-04-05 45.90 45.90 45.09 264,300 45.09 25.77
07-04-04 46.20 46.29 45.93 250,300 46.05 26.31
Date Open High Low Vol Cls adjCls
07-04-03 46.00 46.47 45.95 347,200 46.29 26.45
07-04-02 46.00 46.20 45.61 341,400 46.05 26.31
07-03-30 45.88 45.89 45.29 295,100 45.78 26.16
07-03-29 45.97 45.97 45.31 202,500 45.83 26.19
07-03-28 45.52 45.94 45.02 498,000 45.72 26.13
07-03-27 46.59 46.76 45.63 235,800 45.88 26.22
07-03-26 47.27 47.27 46.45 241,900 46.78 26.73
07-03-23 47.07 47.49 46.95 239,200 47.27 27.01
07-03-22 47.36 47.36 46.73 357,600 47.05 26.89
Date Open High Low Vol Cls adjCls
07-03-21 46.13 47.25 45.71 500,500 47.04 26.88
07-03-20 45.65 46.07 45.32 194,200 46.03 26.30
07-03-19 45.24 45.95 45.12 326,300 45.84 26.19
07-03-16 44.87 45.23 44.61 512,500 44.99 25.71
07-03-15 44.30 44.93 44.10 209,200 44.88 25.65
07-03-14 43.99 44.58 43.41 208,400 44.39 25.37
07-03-13 44.77 44.95 43.94 284,300 44.05 25.17
07-03-12 44.93 45.40 44.76 202,800 45.27 25.87
07-03-09 45.08 45.33 44.51 216,400 44.88 25.65
Date Open High Low Vol Cls adjCls
07-03-08 44.49 45.25 44.49 437,500 44.83 25.62
07-03-07 44.61 45.02 44.18 415,400 44.34 25.34
07-03-06 43.75 45.14 43.50 422,300 44.73 25.56
07-03-05 44.05 44.45 43.32 517,400 43.35 24.77
07-03-02 44.95 45.56 44.44 405,900 44.61 25.21
07-03-01 44.70 45.85 44.40 421,300 45.18 25.53
07-02-28 44.95 45.84 44.34 405,000 45.20 25.55
07-02-27 44.78 45.52 44.08 626,100 44.85 25.35
07-02-26 46.63 46.63 45.63 350,500 46.15 26.08
Date Open High Low Vol Cls adjCls
07-02-23 46.55 46.55 46.16 358,500 46.36 26.20
07-02-22 46.98 47.01 46.45 314,000 46.67 26.38
07-02-21 46.95 47.19 46.65 216,500 46.97 26.55
07-02-20 46.78 47.20 46.19 233,300 47.10 26.62
07-02-16 46.83 46.87 46.15 295,400 46.76 26.43
07-02-15 46.89 47.07 46.50 277,200 46.84 26.47
07-02-14 46.90 47.32 46.51 489,000 46.95 26.53
07-02-13 46.49 46.84 46.17 363,700 46.84 26.47
07-02-12 47.12 47.12 46.24 432,200 46.47 26.26
Date Open High Low Vol Cls adjCls
07-02-09 47.71 47.75 46.55 484,800 47.15 26.65
07-02-08 48.01 48.01 47.64 425,800 47.75 26.99
07-02-07 47.75 48.07 47.62 578,600 47.98 27.12
07-02-06 47.97 48.00 47.05 530,100 47.70 26.96
07-02-05 48.35 48.65 47.73 677,400 48.10 27.18
07-02-02 47.39 47.39 46.96 274,000 47.16 26.65
07-02-01 47.13 47.52 46.97 256,500 47.40 26.79
07-01-31 47.20 47.51 47.00 278,900 47.21 26.68
07-01-30 47.17 47.30 46.77 316,500 47.30 26.73
Date Open High Low Vol Cls adjCls
07-01-29 46.18 47.46 46.18 363,600 47.18 26.66
07-01-26 47.14 47.30 46.47 320,700 47.11 26.62
07-01-25 47.72 47.73 46.88 252,300 47.11 26.62
07-01-24 47.40 47.76 47.12 282,700 47.72 26.97
07-01-23 46.98 47.78 46.95 264,300 47.16 26.65
07-01-22 47.60 47.65 46.87 212,300 47.09 26.61
07-01-19 46.45 47.78 46.31 247,200 47.59 26.90
07-01-18 47.65 47.77 46.91 266,300 47.00 26.56
07-01-17 47.50 48.01 47.33 215,100 47.64 26.92
Date Open High Low Vol Cls adjCls
07-01-16 48.04 48.53 47.64 347,100 47.73 26.98
07-01-12 47.24 48.33 47.24 394,200 47.84 27.04
07-01-11 45.80 47.24 45.75 372,800 47.14 26.64
07-01-10 44.90 45.66 44.75 281,100 45.61 25.78
07-01-09 44.35 45.38 44.22 237,100 45.13 25.51
07-01-08 44.24 44.59 43.99 260,500 44.21 24.99
07-01-05 44.09 44.54 43.86 324,900 44.36 25.07
07-01-04 44.25 44.83 44.00 252,700 44.64 25.23
07-01-03 44.07 45.04 43.71 318,400 44.35 25.06
Date Open High Low Vol Cls adjCls
06-12-29 44.60 44.70 43.71 232,000 43.82 24.77
06-12-28 44.50 44.94 44.19 283,100 44.81 25.32
06-12-27 44.40 44.80 44.25 162,900 44.54 25.17
06-12-26 43.30 44.33 43.12 176,000 44.29 25.03
06-12-22 43.65 43.78 43.41 199,900 43.41 24.53
06-12-21 43.50 43.90 43.50 194,000 43.75 24.73
06-12-20 43.26 43.59 43.10 195,800 43.48 24.57
06-12-19 42.75 43.23 42.68 180,700 43.18 24.40
06-12-18 43.59 43.60 42.68 248,600 42.90 24.25
Date Open High Low Vol Cls adjCls
06-12-15 43.45 43.73 43.25 394,400 43.66 24.67
06-12-14 43.07 43.65 43.00 207,400 43.38 24.52
06-12-13 43.10 43.44 42.71 227,900 42.97 24.29
06-12-12 42.82 43.21 42.20 278,900 43.01 24.31
06-12-11 42.50 42.84 42.43 212,300 42.70 24.13
06-12-08 42.10 42.31 41.60 122,100 42.17 23.83
06-12-07 42.49 43.00 42.40 155,700 42.47 23.73
06-12-06 42.26 42.77 42.00 174,400 42.44 23.71
06-12-05 42.77 43.07 42.42 219,800 42.48 23.73
Date Open High Low Vol Cls adjCls
06-12-04 41.68 42.76 41.68 235,500 42.52 23.75
06-12-01 41.60 41.76 40.76 242,600 41.53 23.20
06-11-30 41.73 41.97 41.36 199,800 41.69 23.29
06-11-29 41.50 41.99 41.09 117,800 41.76 23.33
06-11-28 40.90 41.49 40.53 207,000 41.30 23.07
06-11-27 41.60 41.60 40.78 284,300 40.84 22.81
06-11-24 41.55 41.90 41.17 50,700 41.80 23.35
06-11-22 41.91 42.00 41.59 147,200 41.77 23.33
06-11-21 41.21 41.96 41.15 140,700 41.93 23.42
Date Open High Low Vol Cls adjCls
06-11-20 42.17 42.17 41.08 301,700 41.29 23.07
06-11-17 41.15 41.36 40.63 199,300 41.30 23.07
06-11-16 41.01 41.18 40.85 173,200 41.16 22.99
06-11-15 40.89 41.43 40.69 276,400 40.86 22.83
06-11-14 39.89 40.94 39.79 280,200 40.90 22.85
06-11-13 39.49 40.00 39.40 221,600 39.90 22.29
06-11-10 38.75 39.51 38.62 141,000 39.42 22.02
06-11-09 39.00 39.19 38.51 165,200 38.66 21.60
06-11-08 38.48 39.15 38.11 148,300 38.95 21.76
Date Open High Low Vol Cls adjCls
06-11-07 39.02 39.58 38.43 225,100 38.51 21.51
06-11-06 38.38 39.15 38.10 211,900 38.88 21.72
06-11-03 38.65 38.85 37.89 207,700 38.13 21.30
06-11-02 38.92 39.07 38.25 232,000 38.55 21.54
06-11-01 40.69 40.74 39.13 331,200 39.25 21.93
06-10-31 40.73 40.96 39.90 172,900 40.60 22.68
06-10-30 39.75 40.73 39.56 164,000 40.73 22.75
06-10-27 40.70 41.00 39.86 236,900 40.00 22.35
06-10-26 39.75 40.88 39.65 294,700 40.82 22.80
Date Open High Low Vol Cls adjCls
06-10-25 39.65 40.00 39.10 167,600 39.71 22.18
06-10-24 39.40 39.77 39.32 194,400 39.55 22.09
06-10-23 39.43 39.80 39.12 135,700 39.52 22.08
06-10-20 39.99 39.99 39.46 89,200 39.63 22.14
06-10-19 39.55 39.99 39.36 148,600 39.84 22.26
06-10-18 39.24 39.76 39.13 186,000 39.61 22.13
06-10-17 39.20 39.34 38.90 183,200 39.05 21.81
06-10-16 39.23 39.52 39.06 161,800 39.43 22.03
06-10-13 39.04 39.34 38.90 136,300 39.31 21.96
Date Open High Low Vol Cls adjCls
06-10-12 38.53 39.00 38.36 261,600 38.95 21.76
06-10-11 38.25 38.70 37.87 292,400 38.29 21.39
06-10-10 37.87 38.51 37.84 221,900 38.39 21.45
06-10-09 38.01 38.08 37.22 311,000 37.93 21.19
06-10-06 38.29 38.44 37.63 406,500 38.08 21.27
06-10-05 37.84 38.55 37.66 300,700 38.49 21.50
06-10-04 36.85 37.96 36.67 433,500 37.91 21.18
06-10-03 36.74 37.43 36.68 290,100 37.02 20.68
06-10-02 37.12 37.54 36.67 227,800 36.87 20.60
Date Open High Low Vol Cls adjCls
06-09-29 37.38 37.85 37.07 330,300 37.10 20.73
06-09-28 38.00 38.25 37.36 321,200 37.37 20.88
06-09-27 37.00 38.01 36.82 432,200 38.01 21.23
06-09-26 37.19 37.53 36.61 233,100 37.11 20.73
06-09-25 36.80 37.49 36.50 264,200 37.34 20.86
06-09-22 37.50 37.56 36.56 248,500 36.95 20.64
06-09-21 38.50 38.65 37.37 241,000 37.66 21.04
06-09-20 38.50 38.86 38.15 194,500 38.39 21.45
06-09-19 38.05 38.20 37.19 224,200 38.13 21.30
Date Open High Low Vol Cls adjCls
06-09-18 38.45 38.45 37.77 349,300 38.05 21.26
06-09-15 38.81 38.89 38.03 433,100 38.53 21.52
06-09-14 38.90 38.91 38.51 140,500 38.62 21.57
06-09-13 38.80 39.16 38.60 200,800 38.92 21.74
06-09-12 38.20 38.98 36.99 399,100 38.81 21.68
06-09-11 38.22 38.42 37.60 122,500 38.10 21.28
06-09-08 38.21 38.53 37.76 133,400 38.47 21.49
06-09-07 38.20 38.65 38.02 143,500 38.15 21.31
06-09-06 38.12 38.45 38.12 142,700 38.15 21.31
Date Open High Low Vol Cls adjCls
06-09-05 38.10 38.45 37.95 236,600 38.32 21.41
06-09-01 38.56 38.73 38.21 155,200 38.35 21.42
06-08-31 38.10 38.50 38.10 166,200 38.31 21.40
06-08-30 37.63 38.23 37.58 256,400 38.04 21.25
06-08-29 38.04 38.08 37.45 196,000 38.00 20.95
06-08-28 37.38 38.08 37.32 123,500 37.98 20.94
06-08-25 37.23 37.67 37.08 118,000 37.30 20.57
06-08-24 37.43 37.65 37.00 187,500 37.27 20.55
06-08-23 38.09 38.36 37.29 243,000 37.33 20.59
Date Open High Low Vol Cls adjCls
06-08-22 37.93 38.24 37.76 146,300 37.97 20.94
06-08-21 37.82 38.20 37.76 137,700 37.93 20.92
06-08-18 38.09 38.16 37.54 119,200 38.07 20.99
06-08-17 37.71 38.30 37.65 123,700 37.91 20.90
06-08-16 37.47 37.92 37.27 318,100 37.84 20.87
06-08-15 36.70 37.36 36.64 231,700 37.22 20.52
06-08-14 35.96 36.74 35.88 279,000 36.02 19.86
06-08-11 35.33 35.84 35.09 181,500 35.71 19.69
06-08-10 35.15 36.05 35.01 204,800 35.51 19.58
Date Open High Low Vol Cls adjCls
06-08-09 35.59 36.34 35.26 233,100 35.39 19.52
06-08-08 35.81 36.50 35.26 281,600 35.28 19.45
06-08-07 35.55 35.75 35.23 163,500 35.55 19.60
06-08-04 36.00 36.36 35.23 236,400 35.70 19.69
06-08-03 34.70 35.64 34.65 307,300 35.49 19.57
06-08-02 34.15 35.16 34.08 345,600 34.93 19.26
06-08-01 34.15 34.29 33.65 678,900 33.99 18.74
06-07-31 34.69 34.95 33.92 502,700 34.61 19.09
06-07-28 35.20 35.67 35.05 217,400 35.39 19.52
Date Open High Low Vol Cls adjCls
06-07-27 35.10 35.26 34.69 282,900 34.98 19.29
06-07-26 35.15 35.47 34.74 304,500 35.00 19.30
06-07-25 35.06 35.40 34.83 330,700 35.15 19.38
06-07-24 34.54 35.30 34.54 200,900 35.19 19.41
06-07-21 34.36 34.75 33.90 343,300 34.46 19.00
06-07-20 35.50 35.65 34.51 282,100 34.55 19.05
06-07-19 34.52 35.72 34.52 393,600 35.53 19.59
06-07-18 34.35 34.61 33.96 321,100 34.52 19.04
06-07-17 34.33 35.00 34.07 322,300 34.11 18.81
Date Open High Low Vol Cls adjCls
06-07-14 34.70 34.95 34.40 318,200 34.43 18.99
06-07-13 35.72 35.93 34.80 281,800 34.85 19.22
06-07-12 36.80 36.93 36.03 303,600 36.12 19.92
06-07-11 36.24 37.06 36.04 325,200 36.99 20.40
06-07-10 36.63 36.85 36.08 453,100 36.39 20.07
06-07-07 37.27 37.69 36.57 273,300 36.67 20.22
06-07-06 37.97 37.97 37.04 357,300 37.38 20.61
06-07-05 37.82 37.82 36.87 350,800 37.23 20.53
06-07-03 37.69 38.06 37.57 129,500 38.06 20.99
Date Open High Low Vol Cls adjCls
06-06-30 38.80 38.95 37.59 524,500 37.75 20.82
06-06-29 37.57 38.69 37.46 356,100 38.55 21.26
06-06-28 37.43 37.57 37.14 259,500 37.32 20.58
06-06-27 38.23 38.47 37.14 310,500 37.28 20.56
06-06-26 37.87 38.17 37.47 239,800 38.11 21.02
06-06-23 36.57 37.70 36.57 263,800 37.37 20.61
06-06-22 37.60 37.81 37.16 408,100 37.32 20.58
06-06-21 37.76 38.61 37.76 253,900 37.94 20.92
06-06-20 37.96 38.23 37.75 336,400 37.84 20.87
Date Open High Low Vol Cls adjCls
06-06-19 38.64 38.71 37.92 353,600 37.97 20.94
06-06-16 38.55 38.96 37.88 825,200 38.64 21.31
06-06-15 37.66 38.84 37.66 356,800 38.64 21.31
06-06-14 38.00 38.09 37.17 931,000 37.66 20.77
06-06-13 37.75 38.43 37.62 746,000 38.10 21.01
06-06-12 38.13 38.95 37.76 526,600 38.00 20.95
06-06-09 38.15 38.49 37.76 477,300 38.13 21.03
06-06-08 37.35 38.27 37.16 477,100 37.92 20.91
06-06-07 37.89 38.49 37.40 349,000 37.52 20.69
Date Open High Low Vol Cls adjCls
06-06-06 38.50 38.65 37.63 367,900 37.92 20.91
06-06-05 39.56 40.18 38.45 473,100 38.51 21.24
06-06-02 39.35 39.46 38.84 473,800 39.39 21.72
06-06-01 37.77 38.65 37.74 241,600 38.65 21.31
06-05-31 37.55 37.94 37.21 440,700 37.67 20.77
06-05-30 37.80 38.17 37.30 373,500 37.39 20.62
06-05-26 38.60 38.83 38.24 229,300 38.79 21.12
06-05-25 38.00 38.50 37.88 316,900 38.27 20.84
06-05-24 37.50 38.07 37.36 825,400 37.80 20.58
Date Open High Low Vol Cls adjCls
06-05-23 37.08 38.19 37.08 532,600 37.50 20.42
06-05-22 37.30 38.16 37.25 569,800 37.68 20.52
06-05-19 37.43 38.19 37.25 531,700 37.45 20.39
06-05-18 37.26 37.75 37.25 666,000 37.40 20.36
06-05-17 37.00 37.47 36.99 358,300 37.27 20.29
06-05-16 38.07 38.19 37.42 359,600 37.42 20.37
06-05-15 36.62 38.14 36.60 520,500 37.97 20.67
06-05-12 37.60 37.84 36.93 322,400 37.04 20.17
06-05-11 38.85 39.13 37.59 255,000 37.70 20.53
Date Open High Low Vol Cls adjCls
06-05-10 38.85 39.36 38.50 291,700 38.92 21.19
06-05-09 39.60 39.85 39.22 231,500 39.38 21.44
06-05-08 39.86 40.13 39.67 208,900 39.80 21.67
06-05-05 39.80 40.41 39.76 248,300 39.96 21.76
06-05-04 39.09 39.75 39.09 246,200 39.55 21.53
06-05-03 39.05 39.39 38.75 248,500 39.07 21.27
06-05-02 38.81 39.35 38.56 390,700 39.02 21.25
06-05-01 39.74 39.74 38.52 547,400 38.81 21.13
06-04-28 39.60 40.28 38.94 597,100 38.94 21.20
Date Open High Low Vol Cls adjCls
06-04-27 39.95 40.60 39.74 482,400 39.85 21.70
06-04-26 40.55 41.00 40.12 736,700 40.20 21.89
06-04-25 40.90 41.35 39.91 750,000 40.68 22.15
06-04-24 39.05 39.29 38.63 276,700 39.08 21.28
06-04-21 40.44 40.44 39.03 506,700 39.25 21.37
06-04-20 39.87 39.87 38.80 499,700 39.74 21.64
06-04-19 38.85 39.91 38.26 449,500 39.80 21.67
06-04-18 38.30 38.95 37.97 501,700 38.80 21.13
06-04-17 38.34 38.63 37.88 365,400 38.10 20.74
Date Open High Low Vol Cls adjCls
06-04-13 38.80 39.06 38.35 293,900 38.41 20.91
06-04-12 38.40 39.04 38.33 325,900 38.90 21.18
06-04-11 38.97 39.34 38.40 701,400 38.56 20.99
06-04-10 39.71 39.91 38.86 546,900 38.97 21.22
06-04-07 41.15 41.15 39.54 581,600 39.70 21.62
06-04-06 41.02 41.41 40.55 532,400 41.10 22.38
06-04-05 41.95 42.23 41.31 657,400 41.61 22.66
06-04-04 41.93 42.99 41.50 614,300 42.03 22.88
06-04-03 43.04 43.17 41.57 495,200 41.65 22.68
Date Open High Low Vol Cls adjCls
06-03-31 41.45 42.91 41.34 1,126,500 42.84 23.33
06-03-30 41.14 41.66 40.78 446,600 41.34 22.51
06-03-29 39.78 41.14 39.77 298,600 41.14 22.40
06-03-28 39.41 40.11 39.09 199,100 39.58 21.55
06-03-27 39.40 39.60 39.06 132,100 39.42 21.46
06-03-24 41.21 41.21 38.95 146,100 39.47 21.49
06-03-23 39.06 39.30 38.72 212,000 39.28 21.39
06-03-22 38.50 39.40 38.50 257,300 39.10 21.29
06-03-21 39.93 39.98 38.66 229,500 38.66 21.05
Date Open High Low Vol Cls adjCls
06-03-20 39.77 40.20 39.11 345,200 39.93 21.74
06-03-17 39.49 39.82 39.06 585,000 39.77 21.65
06-03-16 39.04 40.32 39.04 284,900 39.49 21.50
06-03-15 38.62 39.07 38.37 341,100 39.04 21.26
06-03-14 38.00 38.75 37.77 599,100 38.58 21.01
06-03-13 37.94 38.56 37.78 316,200 38.00 20.69
06-03-10 37.83 38.20 37.63 263,000 37.84 20.60
06-03-09 38.02 38.50 37.75 279,700 37.91 20.64
06-03-08 37.88 38.05 37.04 402,400 37.77 20.56
Date Open High Low Vol Cls adjCls
06-03-07 38.27 39.09 37.88 496,500 37.92 20.65
06-03-06 36.25 38.39 36.25 767,500 38.30 20.85
06-03-03 37.20 37.45 36.89 405,400 36.91 20.10
06-03-02 37.28 37.50 36.92 321,800 37.20 20.25
06-03-01 36.75 37.34 36.58 418,200 37.28 20.30
06-02-28 37.20 37.33 36.11 361,900 36.44 19.84
06-02-27 36.32 37.50 36.32 303,600 37.40 20.36
06-02-24 37.06 37.25 36.79 349,400 37.25 20.28
06-02-23 36.85 37.52 36.57 290,100 37.22 20.27
Date Open High Low Vol Cls adjCls
06-02-22 36.30 37.28 36.26 273,300 36.97 20.13
06-02-21 36.60 36.60 35.84 528,300 36.15 19.68
06-02-17 37.36 37.40 36.45 544,000 36.60 19.93
06-02-16 36.60 37.53 36.60 479,200 37.32 20.32
06-02-15 36.62 36.75 36.09 487,900 36.60 19.93
06-02-14 36.10 37.08 35.80 526,000 36.72 19.99
06-02-13 36.81 37.60 36.01 567,000 36.10 19.66
06-02-10 35.25 37.21 34.69 719,000 36.78 20.03
06-02-09 51.20 51.78 50.02 572,700 50.35 19.17
Date Open High Low Vol Cls adjCls
06-02-08 51.78 52.58 51.17 790,200 51.60 19.39
06-02-07 53.24 53.41 50.96 873,900 51.88 19.50
06-02-06 52.22 53.79 52.22 1,082,200 53.00 19.92
06-02-03 50.63 51.15 50.30 288,000 50.64 19.03
06-02-02 50.73 51.19 50.20 249,800 50.78 19.09
06-02-01 51.03 51.25 50.51 229,700 50.93 19.14
06-01-31 51.31 51.59 50.94 284,900 51.23 19.25
06-01-30 51.80 51.85 51.15 222,200 51.51 19.36
06-01-27 51.73 52.21 51.50 212,300 51.95 19.53
Date Open High Low Vol Cls adjCls
06-01-26 51.27 52.05 51.21 339,400 51.70 19.43
06-01-25 52.10 52.25 51.06 307,100 51.27 19.27
06-01-24 51.35 52.31 51.35 212,000 52.18 19.61
06-01-23 51.40 51.68 50.92 308,900 51.20 19.24
06-01-20 52.15 52.15 50.92 405,400 51.40 19.32
06-01-19 51.85 52.34 51.40 244,000 51.90 19.51
06-01-18 51.31 51.66 50.91 273,100 51.17 19.23
06-01-17 52.39 52.40 51.27 423,300 51.50 19.36
06-01-13 53.33 53.33 52.21 195,000 52.64 19.78
Date Open High Low Vol Cls adjCls
06-01-12 53.58 53.59 52.94 222,900 53.35 20.05
06-01-11 54.05 54.14 53.06 257,900 53.55 20.13
06-01-10 53.50 54.26 53.07 402,500 54.10 20.33
06-01-09 52.65 53.80 52.65 476,800 53.50 20.11
06-01-06 53.20 53.20 52.03 246,300 52.60 19.77
06-01-05 52.40 52.73 51.98 233,200 52.35 19.68
06-01-04 51.70 52.49 51.50 377,800 52.29 19.65
06-01-03 51.50 51.83 50.50 557,100 51.66 19.42
05-12-30 51.40 51.40 50.91 208,300 50.98 19.16
Date Open High Low Vol Cls adjCls
05-12-29 51.85 52.26 51.62 176,000 51.65 19.41
05-12-28 51.31 52.04 51.21 239,600 51.96 19.53
05-12-27 52.25 52.34 51.19 185,400 51.21 19.25
05-12-23 52.40 52.46 51.66 231,800 52.02 19.55
05-12-22 52.30 52.38 51.47 408,900 51.92 19.51
05-12-21 49.90 52.19 49.84 1,144,400 52.10 19.58
05-12-20 49.60 49.90 49.28 572,900 49.48 18.60
05-12-19 48.10 49.01 47.90 503,200 48.99 18.41
05-12-16 47.02 48.34 47.01 863,300 48.33 18.16
Date Open High Low Vol Cls adjCls
05-12-15 47.53 47.64 46.57 598,100 46.90 17.63
05-12-14 47.83 48.03 47.23 355,300 47.53 17.86
05-12-13 47.96 48.18 47.60 353,400 47.71 17.93
05-12-12 48.20 48.45 47.75 413,100 48.04 18.06
05-12-09 47.93 48.24 47.51 339,100 48.10 18.08
05-12-08 48.10 48.40 47.50 456,600 48.00 18.04
05-12-07 49.00 49.23 47.94 698,700 48.17 18.10
05-12-06 49.68 49.68 48.66 730,700 49.25 18.51
05-12-05 49.64 49.75 49.01 396,400 49.43 18.58
Date Open High Low Vol Cls adjCls
05-12-02 49.20 49.99 48.87 423,800 49.64 18.66
05-12-01 48.50 49.46 48.34 497,400 49.37 18.56
05-11-30 47.90 48.80 47.90 319,800 48.34 18.17
05-11-29 48.27 48.74 47.66 590,500 47.87 17.99
05-11-28 48.22 48.32 47.52 436,900 48.11 18.08
05-11-25 48.03 48.21 47.86 87,900 48.12 18.09
05-11-23 48.40 48.44 47.77 432,200 47.95 18.02
05-11-22 47.70 48.59 47.65 608,600 48.50 18.23
05-11-21 47.19 47.90 46.94 400,300 47.90 18.00
Date Open High Low Vol Cls adjCls
05-11-18 46.73 47.29 46.55 292,300 46.94 17.64
05-11-17 46.35 46.64 45.96 358,200 46.48 17.47
05-11-16 46.14 46.53 45.70 387,700 46.10 17.33
05-11-15 45.82 46.80 45.18 510,100 45.89 17.25
05-11-14 46.50 47.72 45.56 791,500 45.92 17.26
05-11-11 45.04 45.37 44.69 351,600 45.02 16.92
05-11-10 44.33 45.32 43.45 413,700 45.04 16.93
05-11-09 44.23 44.84 43.73 351,300 44.33 16.66
05-11-08 44.70 44.79 44.01 370,700 44.18 16.60
Date Open High Low Vol Cls adjCls
05-11-07 44.92 45.36 44.74 305,200 44.90 16.82
05-11-04 45.23 45.69 44.48 430,100 44.87 16.81
05-11-03 45.85 45.85 44.70 305,600 45.02 16.86
05-11-02 44.41 45.89 44.40 430,900 45.67 17.11
05-11-01 44.80 44.99 44.30 431,700 44.56 16.69
05-10-31 44.67 45.23 44.59 909,000 44.73 16.76
05-10-28 44.93 45.07 44.16 583,900 44.67 16.73
05-10-27 45.63 45.85 44.37 616,000 44.68 16.74
05-10-26 45.65 46.39 45.46 463,900 45.56 17.07
Date Open High Low Vol Cls adjCls
05-10-25 45.76 46.45 45.35 492,400 45.68 17.11
05-10-24 45.41 46.10 45.40 316,600 45.91 17.20
05-10-21 45.72 46.14 44.90 339,100 45.61 17.09
05-10-20 46.85 47.16 45.20 453,100 45.57 17.07
05-10-19 46.11 47.04 45.21 388,000 47.00 17.61
05-10-18 47.50 48.38 46.20 484,000 46.36 17.37
05-10-17 47.00 47.50 46.55 297,300 47.10 17.64
05-10-14 46.55 47.26 46.03 381,000 46.81 17.53
05-10-13 46.08 46.20 45.18 529,600 46.05 17.25
Date Open High Low Vol Cls adjCls
05-10-12 46.15 46.88 45.80 689,400 46.08 17.26
05-10-11 45.26 47.54 44.67 1,326,900 46.09 17.26
05-10-10 48.80 49.42 48.23 355,600 48.37 18.12
05-10-07 49.27 49.54 48.55 223,300 49.02 18.36
05-10-06 49.74 50.32 48.38 359,700 49.02 18.36
05-10-05 51.10 51.10 49.61 391,500 49.74 18.63
05-10-04 52.62 52.85 51.00 284,300 51.22 19.19
05-10-03 52.27 52.88 51.93 200,100 52.47 19.65
05-09-30 52.65 52.73 51.81 246,400 52.12 19.52
Date Open High Low Vol Cls adjCls
05-09-29 51.78 53.06 51.20 264,300 52.80 19.78
05-09-28 52.09 52.31 51.39 325,800 51.72 19.37
05-09-27 53.20 53.20 51.93 498,900 52.10 19.52
05-09-26 53.60 54.10 52.61 299,500 53.15 19.91
05-09-23 52.95 54.07 52.64 314,900 53.30 19.97
05-09-22 54.00 54.29 52.70 333,100 53.19 19.92
05-09-21 54.10 54.39 53.57 288,400 53.83 20.16
05-09-20 54.50 55.50 54.24 436,800 54.30 20.34
05-09-19 58.00 58.00 54.33 396,500 54.43 20.39
Date Open High Low Vol Cls adjCls
05-09-16 53.45 56.85 53.35 1,041,500 55.69 20.86
05-09-15 52.40 53.53 52.19 231,600 52.75 19.76
05-09-14 53.33 53.37 52.12 352,600 52.47 19.65
05-09-13 54.16 54.29 52.70 249,700 53.43 20.01
05-09-12 53.85 54.70 53.56 150,400 54.31 20.34
05-09-09 53.70 54.37 53.65 140,600 54.03 20.24
05-09-08 54.05 54.31 53.26 190,600 53.82 20.16
05-09-07 54.44 54.49 53.46 206,300 54.45 20.40
05-09-06 53.68 54.89 53.68 203,000 54.44 20.39
Date Open High Low Vol Cls adjCls
05-09-02 53.45 54.09 53.24 159,100 53.48 20.03
05-09-01 53.90 54.50 53.39 204,000 53.55 20.06
05-08-31 52.57 54.00 52.29 215,200 54.00 20.23
05-08-30 52.65 52.78 51.78 159,800 52.47 19.65
05-08-29 52.60 52.81 51.71 173,600 52.69 19.74
05-08-26 53.54 53.54 52.50 191,500 52.72 19.75
05-08-25 52.78 53.66 52.56 223,000 53.54 20.06
05-08-24 52.85 53.79 52.16 305,300 52.80 19.78
05-08-23 54.10 54.10 52.30 280,600 52.98 19.85
Date Open High Low Vol Cls adjCls
05-08-22 53.95 54.69 53.38 243,300 53.91 20.19
05-08-19 53.94 54.27 53.36 174,700 53.85 20.17
05-08-18 54.05 54.10 53.56 374,000 53.89 20.19
05-08-17 54.80 55.02 54.20 276,900 54.30 20.34
05-08-16 54.84 55.15 54.19 430,600 54.80 20.53
05-08-15 55.10 55.10 54.23 406,000 54.86 20.55
05-08-12 55.79 55.79 54.88 388,700 55.25 20.70
05-08-11 56.30 56.45 55.58 426,800 55.90 20.94
05-08-10 56.47 57.28 55.88 288,300 56.21 21.06
Date Open High Low Vol Cls adjCls
05-08-09 56.70 57.04 55.75 394,000 56.37 21.06
05-08-08 56.62 57.04 56.38 236,600 56.45 21.09
05-08-05 57.38 57.43 56.25 300,200 56.66 21.17
05-08-04 58.05 58.63 57.32 308,700 57.42 21.45
05-08-03 58.50 58.69 58.01 284,100 58.05 21.69
05-08-02 58.06 59.07 58.04 232,200 58.64 21.91
05-08-01 57.82 58.62 57.65 180,100 57.91 21.63
05-07-29 57.82 58.64 57.54 179,900 57.80 21.59
05-07-28 57.00 57.82 56.99 625,900 57.70 21.56
Date Open High Low Vol Cls adjCls
05-07-27 56.98 57.20 56.16 297,200 57.00 21.29
05-07-26 56.60 57.15 56.58 414,000 56.91 21.26
05-07-25 56.90 56.92 56.15 189,500 56.42 21.08
05-07-22 56.63 57.13 55.89 289,100 57.00 21.29
05-07-21 58.11 58.40 56.47 375,500 56.63 21.16
05-07-20 56.35 58.26 55.55 388,500 58.11 21.71
05-07-19 54.65 57.83 54.60 662,400 56.55 21.13
05-07-18 54.50 54.93 53.80 285,400 54.35 20.30
05-07-15 54.43 54.49 53.68 136,200 54.44 20.34
Date Open High Low Vol Cls adjCls
05-07-14 55.00 55.27 54.33 186,600 54.73 20.45
05-07-13 55.25 55.35 54.30 188,500 54.81 20.48
05-07-12 55.32 55.83 54.61 208,200 55.16 20.61
05-07-11 54.30 55.37 54.30 208,900 55.37 20.69
05-07-08 53.44 54.41 53.30 193,300 54.19 20.25
05-07-07 52.60 53.64 52.36 252,100 53.39 19.95
05-07-06 53.24 53.50 52.70 158,000 52.95 19.78
05-07-05 52.54 53.62 52.11 186,600 53.37 19.94
05-07-01 52.44 52.74 51.74 224,000 52.54 19.63
Date Open High Low Vol Cls adjCls
05-06-30 53.56 53.80 52.33 249,100 52.33 19.55
05-06-29 53.95 54.10 53.28 285,500 53.56 20.01
05-06-28 52.95 54.01 52.95 226,200 53.95 20.16
05-06-27 51.37 53.46 51.05 350,700 52.55 19.63
05-06-24 52.51 52.83 51.37 282,100 51.52 19.25
05-06-23 53.90 53.95 52.48 165,600 52.63 19.66
05-06-22 54.77 54.83 53.41 178,100 54.00 20.17
05-06-21 54.30 54.80 54.10 207,500 54.27 20.28
05-06-20 54.28 54.70 54.06 187,300 54.29 20.28
Date Open High Low Vol Cls adjCls
05-06-17 54.85 55.47 53.80 400,500 54.43 20.33
05-06-16 54.38 55.00 54.32 222,700 54.70 20.44
05-06-15 53.49 54.78 53.44 382,000 54.33 20.30
05-06-14 52.03 54.18 51.99 399,600 53.24 19.89
05-06-13 51.17 52.52 51.17 191,600 52.15 19.48
05-06-10 51.75 52.20 50.96 210,300 51.32 19.17
05-06-09 51.34 51.80 51.00 271,300 51.75 19.33
05-06-08 52.00 52.07 51.39 174,500 51.44 19.22
05-06-07 52.22 52.83 51.84 151,900 51.92 19.40
Date Open High Low Vol Cls adjCls
05-06-06 51.50 52.17 51.33 136,900 52.12 19.47
05-06-03 51.36 52.06 51.27 180,700 51.57 19.27
05-06-02 51.79 51.90 51.45 151,400 51.61 19.28
05-06-01 51.68 52.49 51.43 252,600 52.01 19.43
05-05-31 51.50 51.96 51.32 250,200 51.69 19.31
05-05-27 50.92 51.60 50.88 171,800 51.49 19.24
05-05-26 50.21 51.02 50.21 255,000 51.00 19.05
05-05-25 50.67 50.72 49.61 417,900 50.21 18.76
05-05-24 50.96 51.00 50.38 256,600 50.77 18.97
Date Open High Low Vol Cls adjCls
05-05-23 50.56 51.00 50.42 150,700 50.75 18.96
05-05-20 50.43 50.52 50.05 185,600 50.46 18.85
05-05-19 50.20 50.60 49.78 192,600 50.55 18.89
05-05-18 49.85 50.50 49.76 329,200 50.26 18.78
05-05-17 48.98 49.56 48.41 423,000 49.45 18.47
05-05-16 47.70 49.16 47.70 274,800 49.14 18.36
05-05-13 48.75 48.86 47.09 258,900 47.78 17.85
05-05-12 50.90 50.90 48.67 501,200 48.76 18.22
05-05-11 49.20 51.46 49.20 876,500 51.07 19.08
Date Open High Low Vol Cls adjCls
05-05-10 49.20 49.34 48.90 396,500 49.13 18.30
05-05-09 48.87 49.18 48.77 507,900 49.18 18.32
05-05-06 48.14 49.00 48.14 406,800 48.60 18.10
05-05-05 47.69 47.98 47.07 220,600 47.89 17.84
05-05-04 47.08 47.75 46.52 388,200 47.61 17.73
05-05-03 46.80 47.78 46.50 389,200 46.68 17.39
05-05-02 47.10 47.10 46.11 309,200 47.01 17.51
05-04-29 45.75 47.39 45.27 393,400 47.23 17.59
05-04-28 46.16 46.41 45.60 469,700 45.66 17.01
Date Open High Low Vol Cls adjCls
05-04-27 46.22 47.21 45.65 396,500 46.16 17.19
05-04-26 46.23 47.70 46.06 444,200 46.19 17.20
05-04-25 46.40 47.08 45.80 410,500 46.22 17.21
05-04-22 46.97 46.97 45.80 341,600 46.37 17.27
05-04-21 45.94 47.04 45.69 486,700 46.96 17.49
05-04-20 46.35 46.62 45.32 465,800 45.44 16.92
05-04-19 44.75 46.65 44.43 698,900 46.35 17.26
05-04-18 44.68 45.23 44.37 285,000 44.78 16.68
05-04-15 45.88 46.22 44.65 385,400 44.68 16.64
Date Open High Low Vol Cls adjCls
05-04-14 46.90 46.96 45.75 326,200 45.87 17.08
05-04-13 47.60 47.66 46.83 304,400 47.00 17.51
05-04-12 47.25 47.95 46.76 339,800 47.73 17.78
05-04-11 47.55 47.64 47.08 283,200 47.25 17.60
05-04-08 47.94 48.00 47.31 299,300 47.50 17.69
05-04-07 47.48 48.16 47.48 341,200 47.94 17.86
05-04-06 47.32 48.10 47.32 324,900 47.48 17.68
05-04-05 47.50 47.68 47.00 262,100 47.32 17.62
05-04-04 47.10 47.53 46.74 420,000 47.41 17.66
Date Open High Low Vol Cls adjCls
05-04-01 47.07 47.70 46.63 582,200 47.12 17.55
05-03-31 46.56 47.31 46.42 738,400 47.07 17.53
05-03-30 46.45 46.81 46.40 491,400 46.45 17.30
05-03-29 46.66 47.15 46.36 516,300 46.50 17.32
05-03-28 46.55 46.99 46.40 356,200 46.66 17.38
05-03-24 46.30 46.84 46.30 141,000 46.55 17.34
05-03-23 46.85 47.01 46.29 387,100 46.37 17.27
05-03-22 47.10 47.30 46.70 262,900 46.88 17.46
05-03-21 47.40 47.45 46.74 263,700 47.10 17.54
Date Open High Low Vol Cls adjCls
05-03-18 47.50 47.50 47.00 373,300 47.20 17.58
05-03-17 47.50 47.63 46.98 287,800 47.50 17.69
05-03-16 46.70 47.57 46.66 662,800 47.10 17.54
05-03-15 46.49 46.81 46.20 431,600 46.51 17.32
05-03-14 46.20 46.53 46.05 246,900 46.49 17.32
05-03-11 46.21 46.40 45.92 306,800 46.20 17.21
05-03-10 46.45 46.61 45.73 238,100 46.20 17.21
05-03-09 47.27 47.32 46.54 297,200 46.60 17.36
05-03-08 48.03 48.03 47.18 180,600 47.26 17.60
Date Open High Low Vol Cls adjCls
05-03-07 48.37 48.37 47.92 260,900 48.02 17.89
05-03-04 46.50 48.72 46.46 349,700 48.37 18.02
05-03-03 47.07 47.07 46.15 534,600 46.25 17.23
05-03-02 47.14 47.65 46.68 316,000 46.97 17.49
05-03-01 46.40 47.25 46.40 227,000 47.15 17.56
05-02-28 47.07 47.26 46.04 230,800 46.15 17.19
05-02-25 46.69 47.39 46.09 231,600 47.37 17.64
05-02-24 46.61 46.66 45.90 419,700 46.49 17.32
05-02-23 46.30 46.84 46.24 424,400 46.60 17.36
Date Open High Low Vol Cls adjCls
05-02-22 47.06 47.45 46.22 257,600 46.27 17.23
05-02-18 47.33 47.70 47.17 309,900 47.46 17.68
05-02-17 47.90 48.33 47.07 205,800 47.11 17.55
05-02-16 46.75 48.07 46.50 589,700 47.81 17.81
05-02-15 47.18 47.18 46.21 554,900 46.79 17.43
05-02-14 48.09 48.09 47.15 274,000 47.18 17.57
05-02-11 47.68 48.39 47.26 218,000 48.19 17.95
05-02-10 47.05 47.46 46.74 335,300 47.43 17.67
05-02-09 48.30 48.50 46.97 225,600 47.07 17.53
Date Open High Low Vol Cls adjCls
05-02-08 49.38 49.38 47.77 336,600 48.55 18.03
05-02-07 50.25 50.28 48.73 381,300 49.23 18.28
05-02-04 47.75 50.25 47.75 629,900 50.25 18.66
05-02-03 47.70 47.70 46.90 239,900 47.62 17.68
05-02-02 46.60 47.95 46.60 323,200 47.92 17.79
05-02-01 45.95 46.71 45.91 166,200 46.66 17.33
05-01-31 45.90 46.29 45.55 182,800 46.02 17.09
05-01-28 45.80 45.92 45.14 157,300 45.39 16.85
05-01-27 46.00 46.25 45.70 151,200 45.95 17.06
Date Open High Low Vol Cls adjCls
05-01-26 45.58 46.00 45.38 177,100 45.95 17.06
05-01-25 45.48 45.91 45.03 196,700 45.40 16.86
05-01-24 45.78 45.91 45.36 221,500 45.48 16.89
05-01-21 45.47 46.00 45.30 314,200 45.68 16.96
05-01-20 46.10 46.88 45.48 505,000 45.57 16.92
05-01-19 47.20 47.43 46.65 240,000 46.81 17.38
05-01-18 47.16 47.48 46.90 297,600 47.30 17.56
05-01-14 46.93 47.61 46.92 279,500 47.41 17.60
05-01-13 47.47 47.65 46.84 216,000 46.94 17.43
Date Open High Low Vol Cls adjCls
05-01-12 47.60 47.73 46.65 263,600 47.57 17.66
05-01-11 45.80 47.94 45.80 448,100 47.68 17.70
05-01-10 47.05 47.62 46.73 312,400 46.83 17.39
05-01-07 47.48 47.70 46.84 219,800 47.21 17.53
05-01-06 47.71 47.95 47.31 249,500 47.55 17.66
05-01-05 48.26 49.11 47.48 285,800 47.76 17.73
05-01-04 50.16 50.16 48.51 224,300 48.61 18.05
05-01-03 50.40 50.88 49.94 288,400 50.01 18.57
04-12-31 50.45 50.77 50.42 178,800 50.58 18.78
Date Open High Low Vol Cls adjCls
04-12-30 50.95 51.24 50.39 209,100 50.55 18.77
04-12-29 50.90 51.36 50.66 145,500 50.94 18.91
04-12-28 50.27 51.21 50.17 221,500 51.03 18.95
04-12-27 50.50 50.53 49.60 124,600 50.27 18.67
04-12-23 50.60 50.72 50.11 78,500 50.40 18.71
04-12-22 50.23 50.66 50.05 168,200 50.65 18.81
04-12-21 50.00 50.57 49.93 163,500 50.23 18.65
04-12-20 50.20 50.71 49.70 140,500 50.08 18.59
04-12-17 50.43 50.49 49.77 161,200 50.20 18.64
Date Open High Low Vol Cls adjCls
04-12-16 50.20 50.63 50.08 198,000 50.63 18.80
04-12-15 49.65 50.35 49.52 293,300 50.25 18.66
04-12-14 49.80 50.16 49.08 195,900 49.65 18.44
04-12-13 49.56 49.96 49.20 221,200 49.91 18.53
04-12-10 49.00 49.80 48.97 165,500 49.55 18.40
04-12-09 49.32 49.33 48.69 388,500 49.07 18.22
04-12-08 49.01 49.74 49.01 290,000 49.42 18.35
04-12-07 50.71 50.71 49.01 222,200 49.01 18.20
04-12-06 50.56 50.97 49.80 219,200 50.70 18.83
Date Open High Low Vol Cls adjCls
04-12-03 50.70 51.00 50.11 323,100 50.96 18.92
04-12-02 52.88 52.89 50.52 325,600 50.75 18.84
04-12-01 50.82 52.31 50.82 382,500 51.90 19.27
04-11-30 50.35 51.06 50.35 377,600 50.72 18.83
04-11-29 49.80 50.65 49.67 401,600 50.34 18.69
04-11-26 49.94 50.12 49.83 105,800 49.90 18.53
04-11-24 49.20 50.00 49.02 259,300 49.93 18.54
04-11-23 49.25 49.30 48.42 257,200 49.10 18.23
04-11-22 48.10 49.32 48.09 350,600 49.25 18.29
Date Open High Low Vol Cls adjCls
04-11-19 48.70 48.75 47.71 285,400 48.07 17.85
04-11-18 48.70 48.85 48.40 249,200 48.70 18.08
04-11-17 48.77 49.49 48.55 506,100 48.75 18.10
04-11-16 49.17 49.46 48.36 333,900 48.52 18.02
04-11-15 49.76 50.43 48.67 617,100 49.17 18.26
04-11-12 49.65 50.82 49.40 394,600 50.74 18.84
04-11-11 49.50 50.00 49.02 352,900 49.90 18.53
04-11-10 49.21 50.26 49.20 426,800 50.00 18.57
04-11-09 48.54 49.30 48.33 380,400 49.13 18.24
Date Open High Low Vol Cls adjCls
04-11-08 48.30 48.69 47.51 505,000 48.29 17.87
04-11-05 50.50 50.71 49.88 318,000 50.40 17.73
04-11-04 49.15 50.29 48.70 298,200 50.21 17.66
04-11-03 48.90 49.38 48.85 263,600 49.11 17.28
04-11-02 47.95 48.98 47.89 313,800 48.07 16.91
04-11-01 46.72 48.63 46.50 612,000 48.40 17.03
04-10-29 47.25 47.78 46.91 589,300 47.09 16.57
04-10-28 46.63 47.49 46.50 463,500 47.25 16.62
04-10-27 46.23 47.40 46.01 458,600 46.62 16.40
Date Open High Low Vol Cls adjCls
04-10-26 45.91 46.36 45.72 554,400 46.23 16.26
04-10-25 45.40 45.95 45.27 307,200 45.41 15.97
04-10-22 46.01 46.58 45.47 326,900 45.52 16.01
04-10-21 45.12 46.27 45.03 282,500 45.95 16.16
04-10-20 44.02 45.60 43.98 487,600 45.52 16.01
04-10-19 44.90 45.10 43.72 603,000 44.00 15.48
04-10-18 45.50 45.75 45.02 407,800 45.10 15.87
04-10-15 45.60 46.10 45.30 280,700 45.51 16.01
04-10-14 45.45 45.67 45.00 363,700 45.60 16.04
Date Open High Low Vol Cls adjCls
04-10-13 46.20 46.20 44.55 449,200 45.42 15.98
04-10-12 46.00 46.16 45.55 282,700 45.96 16.17
04-10-11 46.46 46.65 45.85 320,000 46.18 16.25
04-10-08 46.08 46.42 45.88 338,300 46.21 16.26
04-10-07 47.52 47.79 45.95 405,900 46.08 16.21
04-10-06 48.15 48.15 47.27 467,000 47.67 16.77
04-10-05 47.50 48.20 47.05 582,100 48.05 16.90
04-10-04 47.54 48.02 46.99 527,400 47.27 16.63
04-10-01 46.99 47.55 46.52 346,500 47.54 16.72
Date Open High Low Vol Cls adjCls
04-09-30 45.66 47.20 45.54 372,600 46.81 16.47
04-09-29 45.55 45.90 45.40 197,400 45.65 16.06
04-09-28 45.25 45.66 45.25 426,900 45.55 16.02
04-09-27 45.16 45.28 45.04 422,000 45.26 15.92
04-09-24 45.01 45.54 44.91 452,300 45.41 15.97
04-09-23 43.50 45.14 43.50 670,300 45.00 15.83
04-09-22 43.59 43.99 43.35 186,100 43.56 15.32
04-09-21 43.65 43.95 43.58 140,300 43.65 15.36
04-09-20 43.17 43.79 43.06 130,600 43.50 15.30
Date Open High Low Vol Cls adjCls
04-09-17 43.95 43.95 43.22 218,200 43.27 15.22
04-09-16 43.25 43.72 43.23 157,800 43.70 15.37
04-09-15 42.75 43.35 42.66 279,600 43.05 15.14
04-09-14 43.10 43.10 42.45 342,100 42.82 15.06
04-09-13 43.40 43.49 43.07 245,100 43.12 15.17
04-09-10 43.79 43.79 43.03 271,000 43.20 15.20
04-09-09 43.72 43.95 43.52 210,400 43.77 15.40
04-09-08 43.55 44.05 43.34 349,000 43.62 15.35
04-09-07 43.25 43.91 43.25 546,600 43.55 15.32
Date Open High Low Vol Cls adjCls
04-09-03 43.50 43.56 42.86 201,300 43.00 15.13
04-09-02 43.05 43.75 42.90 345,800 43.52 15.31
04-09-01 42.65 43.50 42.65 375,300 43.05 15.14
04-08-31 43.60 43.60 42.67 571,100 42.90 15.09
04-08-30 44.16 44.16 43.29 335,400 43.41 15.27
04-08-27 43.21 45.00 43.21 445,200 44.16 15.54
04-08-26 40.28 44.08 40.28 978,000 43.80 15.41
04-08-25 40.32 40.49 39.53 206,800 40.25 14.16
04-08-24 39.61 40.42 39.55 228,300 40.32 14.18
Date Open High Low Vol Cls adjCls
04-08-23 39.70 39.70 39.25 140,500 39.46 13.88
04-08-20 39.21 39.93 39.21 203,200 39.88 14.03
04-08-19 39.54 39.80 39.13 112,200 39.46 13.88
04-08-18 38.90 39.90 38.75 173,000 39.89 14.03
04-08-17 38.90 39.39 38.81 181,600 38.95 13.70
04-08-16 37.98 39.08 37.98 189,600 38.85 13.67
04-08-13 38.35 38.55 37.66 181,900 37.78 13.29
04-08-12 38.30 38.46 38.20 209,900 38.25 13.46
04-08-11 38.53 38.80 37.96 212,700 38.54 13.56
Date Open High Low Vol Cls adjCls
04-08-10 37.98 38.86 37.82 296,800 38.68 13.55
04-08-09 37.80 38.15 37.73 116,800 37.88 13.27
04-08-06 38.62 38.62 37.54 226,300 37.61 13.18
04-08-05 40.17 40.17 38.80 273,800 38.87 13.62
04-08-04 39.65 40.75 39.65 249,300 40.27 14.11
04-08-03 39.88 40.11 39.60 250,300 39.83 13.96
04-08-02 40.09 40.09 39.24 361,100 39.88 13.98
04-07-30 40.00 40.30 39.87 181,300 40.09 14.05
04-07-29 40.60 40.62 39.75 275,200 39.99 14.01
Date Open High Low Vol Cls adjCls
04-07-28 40.50 40.77 39.71 244,100 40.62 14.23
04-07-27 39.78 40.60 39.78 192,100 40.60 14.23
04-07-26 40.05 40.55 39.72 191,300 39.88 13.98
04-07-23 40.19 40.47 39.85 303,200 39.85 13.96
04-07-22 39.87 40.65 39.57 278,700 40.19 14.08
04-07-21 42.25 42.44 39.86 394,300 39.86 13.97
04-07-20 41.55 42.50 41.35 415,500 42.50 14.89
04-07-19 41.20 41.50 40.84 312,900 41.30 14.47
04-07-16 40.90 41.50 40.80 405,800 41.20 14.44
Date Open High Low Vol Cls adjCls
04-07-15 41.51 41.75 40.73 439,200 40.90 14.33
04-07-14 41.73 42.22 41.40 194,500 41.51 14.55
04-07-13 41.78 41.95 41.58 154,400 41.78 14.64
04-07-12 41.76 41.95 41.45 254,500 41.63 14.59
04-07-09 41.60 41.75 41.11 213,900 41.50 14.54
04-07-08 41.85 41.96 41.27 323,700 41.40 14.51
04-07-07 41.25 41.88 41.25 276,200 41.82 14.65
04-07-06 41.94 41.94 41.21 216,700 41.36 14.49
04-07-02 41.81 42.02 41.57 152,400 41.89 14.68
Date Open High Low Vol Cls adjCls
04-07-01 41.74 42.04 41.50 281,300 41.81 14.65
04-06-30 41.83 41.83 41.17 412,800 41.64 14.59
04-06-29 41.41 42.09 40.82 462,000 41.83 14.66
04-06-28 40.90 41.77 40.85 318,400 41.06 14.39
04-06-25 40.90 41.50 40.32 434,000 40.80 14.30
04-06-24 40.65 41.00 40.63 195,600 40.90 14.33
04-06-23 40.85 40.90 40.25 437,900 40.65 14.24
04-06-22 40.45 40.89 40.22 200,000 40.89 14.33
04-06-21 40.20 40.64 39.87 237,700 40.35 14.14
Date Open High Low Vol Cls adjCls
04-06-18 39.76 40.40 39.50 246,000 40.11 14.06
04-06-17 39.50 39.80 39.25 236,700 39.75 13.93
04-06-16 40.00 40.00 39.27 197,500 39.50 13.84
04-06-15 39.31 40.49 39.31 268,200 39.86 13.97
04-06-14 39.33 39.58 38.72 288,200 39.06 13.69
04-06-10 39.18 39.77 39.10 218,900 39.33 13.78
04-06-09 39.68 39.75 39.11 206,400 39.11 13.71
04-06-08 39.72 39.83 39.32 172,600 39.73 13.92
04-06-07 38.30 40.06 38.30 339,800 39.87 13.97
Date Open High Low Vol Cls adjCls
04-06-04 37.80 38.55 37.73 175,700 38.24 13.40
04-06-03 37.95 38.40 37.54 365,300 37.65 13.19
04-06-02 38.10 38.43 37.92 243,400 38.10 13.35
04-06-01 37.75 38.12 37.49 205,500 38.12 13.36
04-05-28 37.72 38.14 37.61 154,300 37.75 13.23
04-05-27 37.66 37.86 37.32 194,900 37.82 13.25
04-05-26 37.80 37.80 37.31 218,200 37.67 13.20
04-05-25 36.68 37.78 36.30 282,700 37.65 13.19
04-05-24 36.60 37.16 36.28 195,400 36.78 12.89
Date Open High Low Vol Cls adjCls
04-05-21 36.26 36.65 35.95 207,000 36.12 12.66
04-05-20 35.80 36.30 35.64 514,600 36.06 12.64
04-05-19 36.05 36.75 35.42 285,100 35.55 12.46
04-05-18 35.66 36.20 35.60 274,400 35.93 12.59
04-05-17 36.05 36.05 35.20 217,400 35.46 12.43
04-05-14 36.10 36.54 35.50 358,800 36.23 12.70
04-05-13 35.59 36.08 35.55 238,200 35.90 12.58
04-05-12 35.90 35.90 34.63 332,400 35.58 12.47
04-05-11 35.21 35.90 35.20 325,600 35.90 12.58
Date Open High Low Vol Cls adjCls
04-05-10 35.19 35.34 34.55 424,100 34.77 12.18
04-05-07 36.93 37.06 35.16 287,000 35.19 12.33
04-05-06 37.00 37.15 36.13 267,800 36.92 12.94
04-05-05 37.95 38.04 37.26 260,200 37.52 13.15
04-05-04 38.00 38.54 37.76 380,400 38.25 13.35
04-05-03 38.08 38.43 37.47 265,700 38.25 13.35
04-04-30 38.20 38.64 37.66 296,000 37.88 13.22
04-04-29 39.35 39.49 37.78 321,000 38.10 13.30
04-04-28 40.35 40.35 39.30 334,900 39.45 13.77
Date Open High Low Vol Cls adjCls
04-04-27 40.09 40.83 40.09 229,800 40.50 14.14
04-04-26 40.40 40.84 39.77 238,900 40.03 13.97
04-04-23 41.40 41.40 39.78 281,500 40.46 14.12
04-04-22 38.90 41.44 38.90 417,900 41.25 14.40
04-04-21 38.87 39.05 38.41 321,400 38.75 13.53
04-04-20 39.75 40.10 38.77 312,100 38.77 13.53
04-04-19 39.42 39.86 39.30 473,800 39.50 13.79
04-04-16 38.80 39.44 38.73 195,900 39.22 13.69
04-04-15 38.84 39.01 38.48 230,900 38.84 13.56
Date Open High Low Vol Cls adjCls
04-04-14 38.35 39.09 38.21 243,600 38.64 13.49
04-04-13 39.87 40.00 38.63 370,500 38.69 13.50
04-04-12 39.72 40.27 39.51 234,000 39.83 13.90
04-04-08 39.85 40.11 39.55 203,900 39.82 13.90
04-04-07 40.20 40.20 39.66 254,100 39.72 13.86
04-04-06 40.30 40.40 39.79 261,600 40.35 14.08
04-04-05 40.70 40.90 40.29 212,600 40.47 14.13
04-04-02 41.00 41.25 40.47 308,300 40.68 14.20
04-04-01 40.70 41.35 40.26 324,800 40.61 14.18
Date Open High Low Vol Cls adjCls
04-03-31 40.92 41.10 40.48 186,400 40.75 14.22
04-03-30 40.25 40.85 40.08 237,200 40.67 14.20
04-03-29 40.40 40.80 39.98 279,200 40.20 14.03
04-03-26 38.88 40.20 38.63 368,300 39.90 13.93
04-03-25 38.65 39.19 38.53 423,800 38.98 13.61
04-03-24 39.30 39.44 38.51 286,500 38.64 13.49
04-03-23 39.55 39.92 39.16 335,200 39.41 13.76
04-03-22 39.94 39.94 39.00 517,400 39.55 13.81
04-03-19 40.50 40.82 39.75 415,600 39.94 13.94
Date Open High Low Vol Cls adjCls
04-03-18 40.68 40.69 39.59 472,200 40.50 14.14
04-03-17 40.15 41.08 40.06 255,000 40.78 14.23
04-03-16 40.30 40.57 39.76 397,500 40.02 13.97
04-03-15 41.30 41.31 39.96 314,400 40.16 14.02
04-03-12 40.95 41.63 40.70 251,700 41.38 14.44
04-03-11 40.07 41.04 40.01 317,600 40.18 14.02
04-03-10 41.75 41.75 40.07 334,600 40.07 13.99
04-03-09 42.15 42.19 41.70 280,000 41.85 14.61
04-03-08 42.60 42.60 42.19 361,400 42.24 14.74
Date Open High Low Vol Cls adjCls
04-03-05 41.50 42.82 41.50 763,000 42.64 14.88
04-03-04 42.94 43.58 42.86 317,600 43.15 15.06
04-03-03 42.81 43.65 42.63 282,000 43.19 15.08
04-03-02 43.50 43.67 42.86 277,800 43.01 15.01
04-03-01 42.90 43.67 42.70 312,700 43.55 15.20
04-02-27 42.00 42.80 42.00 311,100 42.40 14.80
04-02-26 42.00 42.70 41.64 343,200 41.96 14.65
04-02-25 41.00 42.56 40.99 627,800 42.25 14.75
04-02-24 40.35 41.45 40.17 411,700 41.13 14.36
Date Open High Low Vol Cls adjCls
04-02-23 40.11 40.56 39.95 228,100 40.33 14.08
04-02-20 39.93 40.25 39.86 270,700 40.01 13.97
04-02-19 40.20 40.79 39.80 306,500 39.93 13.94
04-02-18 40.90 40.95 40.07 348,700 40.07 13.99
04-02-17 39.78 40.98 39.78 507,900 40.90 14.28
04-02-13 40.08 40.14 39.32 218,600 39.58 13.82
04-02-12 40.00 40.35 39.77 294,000 39.98 13.96
04-02-11 39.23 40.40 39.15 419,100 40.00 13.96
04-02-10 39.15 39.40 38.96 331,200 39.25 13.70
Date Open High Low Vol Cls adjCls
04-02-09 38.20 39.31 38.04 460,200 38.85 13.56
04-02-06 36.90 38.26 36.87 430,100 38.04 13.28
04-02-05 35.70 37.31 35.59 442,800 36.87 12.87
04-02-04 37.15 37.15 35.97 317,500 36.00 12.51
04-02-03 37.31 37.60 37.06 375,100 37.30 12.97
04-02-02 37.43 38.15 37.11 370,900 37.11 12.90
04-01-30 37.20 37.46 36.95 185,200 37.30 12.97
04-01-29 37.90 38.25 37.17 238,100 37.26 12.95
04-01-28 38.50 39.48 37.77 390,100 37.77 13.13
Date Open High Low Vol Cls adjCls
04-01-27 38.60 38.89 38.15 263,400 38.55 13.40
04-01-26 37.25 38.84 37.25 351,400 38.60 13.42
04-01-23 37.00 37.48 36.70 262,300 36.70 12.76
04-01-22 36.99 37.65 36.45 290,300 37.37 12.99
04-01-21 36.77 37.38 36.53 176,400 36.93 12.84
04-01-20 36.20 36.90 35.95 241,400 36.87 12.82
04-01-16 36.83 36.83 35.94 146,600 36.01 12.52
04-01-15 36.90 36.90 36.44 126,200 36.63 12.73
04-01-14 36.52 36.90 36.52 151,000 36.80 12.79
Date Open High Low Vol Cls adjCls
04-01-13 36.25 36.56 36.02 172,400 36.27 12.61
04-01-12 35.60 36.35 35.48 205,000 36.35 12.64
04-01-09 35.90 36.34 35.46 139,900 35.46 12.33
04-01-08 36.38 36.50 36.10 115,400 36.30 12.62
04-01-07 36.05 36.31 35.91 167,400 36.31 12.62
04-01-06 36.31 36.58 35.96 207,700 35.96 12.50
04-01-05 35.73 36.64 35.73 373,400 36.30 12.62
04-01-02 35.00 35.90 34.95 244,500 35.48 12.33
03-12-31 35.90 35.99 34.77 203,300 34.77 12.09
Date Open High Low Vol Cls adjCls
03-12-30 35.74 36.17 35.66 177,800 35.95 12.50
03-12-29 34.75 35.86 34.75 258,100 35.84 12.46
03-12-26 34.65 34.87 34.65 37,800 34.69 12.06
03-12-24 35.05 35.20 34.50 91,700 34.50 11.99
03-12-23 35.33 35.35 34.89 101,200 35.17 12.23
03-12-22 34.85 35.25 34.75 128,300 35.25 12.25
03-12-19 34.56 35.05 34.46 208,100 34.95 12.15
03-12-18 33.65 34.96 33.65 224,900 34.56 12.01
03-12-17 33.59 33.85 33.22 83,500 33.85 11.77
Date Open High Low Vol Cls adjCls
03-12-16 33.57 33.91 33.50 237,900 33.69 11.71
03-12-15 33.70 33.94 33.45 291,000 33.52 11.65
03-12-12 33.94 33.94 33.55 213,700 33.67 11.70
03-12-11 32.86 33.93 32.80 164,500 33.93 11.79
03-12-10 33.31 33.31 32.70 140,300 32.79 11.40
03-12-09 33.63 33.92 33.00 211,300 33.40 11.61
03-12-08 32.75 33.71 32.25 268,200 33.69 11.71
03-12-05 33.18 33.18 32.64 120,800 32.71 11.37
03-12-04 32.70 33.23 32.63 211,200 33.18 11.53
Date Open High Low Vol Cls adjCls
03-12-03 33.00 33.72 32.81 185,900 32.83 11.41
03-12-02 33.10 33.24 32.92 144,100 33.11 11.51
03-12-01 32.35 33.21 32.35 185,600 33.04 11.48
03-11-28 32.39 32.60 32.25 45,500 32.25 11.21
03-11-26 32.60 32.60 32.12 79,700 32.54 11.31
03-11-25 32.10 32.56 32.00 112,400 32.55 11.31
03-11-24 31.71 32.23 31.71 155,200 32.00 11.12
03-11-21 30.98 31.65 30.98 171,500 31.46 10.94
03-11-20 31.20 31.32 30.94 128,100 31.00 10.78
Date Open High Low Vol Cls adjCls
03-11-19 31.00 31.62 30.84 191,900 31.26 10.87
03-11-18 30.70 31.44 30.46 328,400 31.13 10.82
03-11-17 30.57 30.70 30.00 175,200 30.68 10.66
03-11-14 31.00 31.33 30.57 129,700 30.57 10.63
03-11-13 31.00 31.21 30.61 149,400 30.90 10.74
03-11-12 30.95 31.33 30.92 241,700 31.00 10.78
03-11-11 30.89 31.05 30.57 126,300 30.81 10.71
03-11-10 31.88 32.05 30.85 189,700 30.89 10.74
03-11-07 32.12 32.25 31.72 174,200 31.89 11.08
Date Open High Low Vol Cls adjCls
03-11-06 31.25 32.02 31.17 103,900 32.02 11.13
03-11-05 31.81 31.81 31.14 111,400 31.25 10.86
03-11-04 31.99 32.35 31.60 155,300 31.95 11.05
03-11-03 31.46 31.99 31.38 146,500 31.98 11.06
03-10-31 31.80 31.95 31.26 127,600 31.26 10.81
03-10-30 30.95 31.91 30.95 256,600 31.66 10.95
03-10-29 30.35 31.04 30.31 157,800 30.89 10.69
03-10-28 30.24 30.27 30.16 263,600 30.26 10.47
03-10-27 30.31 30.69 30.05 228,300 30.23 10.46
Date Open High Low Vol Cls adjCls
03-10-24 30.55 30.55 30.13 144,900 30.30 10.48
03-10-23 31.00 31.00 30.63 210,500 30.65 10.60
03-10-22 31.29 31.39 30.98 235,500 31.00 10.72
03-10-21 31.30 31.45 31.11 338,700 31.30 10.83
03-10-20 31.77 31.97 31.33 139,400 31.39 10.86
03-10-17 32.30 32.45 31.58 131,400 31.67 10.96
03-10-16 31.70 32.40 31.70 147,000 32.06 11.09
03-10-15 32.20 32.42 31.89 107,300 31.93 11.05
03-10-14 31.35 32.12 31.23 215,000 32.00 11.07
Date Open High Low Vol Cls adjCls
03-10-13 31.05 31.92 31.05 151,200 31.30 10.83
03-10-10 31.29 31.56 30.70 123,000 30.98 10.72
03-10-09 31.46 31.87 31.19 180,000 31.28 10.82
03-10-08 30.99 31.37 30.86 228,400 31.21 10.80
03-10-07 30.00 30.70 29.92 294,200 30.69 10.62
03-10-06 29.96 30.10 29.83 217,500 30.09 10.41
03-10-03 30.10 30.10 29.81 373,500 29.96 10.37
03-10-02 29.94 30.10 29.76 181,400 29.99 10.38
03-10-01 29.82 30.10 29.82 236,100 29.90 10.34
Date Open High Low Vol Cls adjCls
03-09-30 30.28 30.50 29.72 301,100 29.72 10.28
03-09-29 29.88 30.60 29.88 174,400 30.30 10.48
03-09-26 30.00 30.30 29.62 157,400 29.87 10.33
03-09-25 30.60 30.99 30.02 135,700 30.02 10.39
03-09-24 31.23 31.23 30.70 158,500 30.74 10.64
03-09-23 31.10 31.62 31.04 147,600 31.33 10.84
03-09-22 31.80 31.80 31.27 160,100 31.35 10.85
03-09-19 31.75 32.13 31.46 235,800 31.90 11.04
03-09-18 31.35 31.87 31.26 136,300 31.76 10.99
Date Open High Low Vol Cls adjCls
03-09-17 31.20 31.65 31.15 162,500 31.40 10.86
03-09-16 31.13 31.80 31.10 282,700 31.35 10.85
03-09-15 30.50 31.19 30.49 547,600 31.13 10.77
03-09-12 30.02 30.78 29.58 347,400 30.46 10.54
03-09-11 28.70 30.08 28.70 303,400 30.01 10.38
03-09-10 29.66 29.85 28.82 380,400 28.84 9.98
03-09-09 29.95 30.05 29.65 218,500 29.66 10.26
03-09-08 29.25 29.98 29.22 111,600 29.74 10.29
03-09-05 29.34 29.65 29.15 284,500 29.25 10.12
Date Open High Low Vol Cls adjCls
03-09-04 28.91 29.41 28.66 374,000 29.36 10.16
03-09-03 30.24 30.41 29.36 185,600 29.50 10.21
03-09-02 29.35 30.26 29.25 173,700 30.24 10.46
03-08-29 29.20 29.59 29.02 102,100 29.49 10.20
03-08-28 28.98 29.30 28.51 74,100 29.24 10.12
03-08-27 28.80 29.10 28.74 68,900 28.98 10.03
03-08-26 28.35 28.86 28.05 95,600 28.79 9.96
03-08-25 28.75 28.75 28.25 69,800 28.43 9.84
03-08-22 28.96 29.08 28.50 141,500 28.81 9.97
Date Open High Low Vol Cls adjCls
03-08-21 28.65 29.08 28.55 107,900 28.96 10.02
03-08-20 28.80 28.95 28.40 155,000 28.70 9.93
03-08-19 28.60 28.85 28.38 108,500 28.82 9.97
03-08-18 28.00 28.64 28.00 152,100 28.60 9.89
03-08-15 28.20 28.50 27.82 66,600 27.95 9.67
03-08-14 27.27 28.17 27.09 147,200 28.13 9.73
03-08-13 26.95 27.30 26.80 226,400 27.27 9.43
03-08-12 26.27 26.92 25.95 260,500 26.91 9.31
03-08-11 26.58 26.76 26.07 131,000 26.37 9.12
Date Open High Low Vol Cls adjCls
03-08-08 26.09 26.65 26.09 103,200 26.57 9.19
03-08-07 26.14 26.21 25.80 110,200 26.09 9.03
03-08-06 25.90 26.23 25.52 239,900 26.13 9.04
03-08-05 26.95 26.95 26.12 181,800 26.14 8.99
03-08-04 26.70 26.95 26.36 120,100 26.83 9.23
03-08-01 26.65 26.70 26.18 137,400 26.57 9.14
03-07-31 26.60 27.08 26.32 129,700 26.75 9.20
03-07-30 26.45 26.68 25.94 115,100 26.67 9.17
03-07-29 26.26 26.45 25.95 110,900 26.32 9.05
Date Open High Low Vol Cls adjCls
03-07-28 26.10 26.36 25.94 176,200 26.26 9.03
03-07-25 26.00 26.05 25.50 106,700 25.97 8.93
03-07-24 25.93 26.60 25.62 161,000 25.87 8.90
03-07-23 26.45 26.45 25.33 170,700 25.73 8.85
03-07-22 25.37 26.39 25.15 157,200 26.38 9.07
03-07-21 25.74 25.93 25.23 161,200 25.35 8.72
03-07-18 26.17 26.25 24.76 494,200 25.74 8.85
03-07-17 26.62 26.62 26.06 93,800 26.16 9.00
03-07-16 26.90 26.92 26.36 62,200 26.62 9.16
Date Open High Low Vol Cls adjCls
03-07-15 26.73 26.85 26.37 84,100 26.80 9.22
03-07-14 27.13 27.13 26.51 100,600 26.63 9.16
03-07-11 26.38 26.93 26.34 72,700 26.88 9.25
03-07-10 27.10 27.10 26.05 104,200 26.38 9.07
03-07-09 26.90 27.17 26.49 159,700 27.17 9.35
03-07-08 27.09 27.21 26.80 105,200 26.88 9.25
03-07-07 26.80 27.43 26.75 126,900 27.09 9.32
03-07-03 26.88 26.90 26.57 101,700 26.58 9.14
03-07-02 25.95 26.97 25.81 303,900 26.94 9.27
Date Open High Low Vol Cls adjCls
03-07-01 25.66 25.90 25.35 349,700 25.90 8.91
03-06-30 25.27 25.75 24.84 522,500 25.75 8.86
03-06-27 25.62 25.62 25.13 106,600 25.26 8.69
03-06-26 25.45 25.77 25.08 108,500 25.61 8.81
03-06-25 25.47 25.63 25.26 92,200 25.41 8.74
03-06-24 25.42 25.79 25.23 93,300 25.47 8.76
03-06-23 26.10 26.11 25.00 143,500 25.42 8.74
03-06-20 25.45 26.15 25.42 278,600 26.10 8.98
03-06-19 25.45 25.99 25.02 151,100 25.10 8.63
Date Open High Low Vol Cls adjCls
03-06-18 25.30 25.51 24.85 225,700 25.51 8.77
03-06-17 25.45 25.66 25.15 108,000 25.30 8.70
03-06-16 25.00 25.51 24.87 91,700 25.51 8.77
03-06-13 25.43 25.43 24.65 82,500 24.94 8.58
03-06-12 25.25 25.40 25.06 64,400 25.33 8.71
03-06-11 25.00 25.30 24.88 71,000 25.30 8.70
03-06-10 24.77 25.21 24.76 74,700 25.05 8.62
03-06-09 25.15 25.15 24.57 100,300 24.75 8.51
03-06-06 25.52 25.80 24.95 183,000 25.24 8.68
Date Open High Low Vol Cls adjCls
03-06-05 25.44 25.74 25.25 169,300 25.53 8.78
03-06-04 25.04 25.49 24.90 181,200 25.43 8.75
03-06-03 25.15 25.15 24.89 90,300 25.03 8.61
03-06-02 25.00 25.45 24.90 115,400 25.24 8.68
03-05-30 24.45 24.87 24.35 83,900 24.87 8.55
03-05-29 24.50 24.68 24.25 134,200 24.39 8.39
03-05-28 24.65 24.73 24.39 83,300 24.50 8.43
03-05-27 23.96 24.60 23.84 155,100 24.60 8.46
03-05-23 23.90 24.04 23.75 75,600 24.02 8.26
Date Open High Low Vol Cls adjCls
03-05-22 23.65 24.05 23.27 197,300 23.84 8.20
03-05-21 24.00 24.00 23.33 204,400 23.65 8.14
03-05-20 24.44 24.54 23.65 160,400 24.00 8.26
03-05-19 25.01 25.14 24.43 233,000 24.43 8.40
03-05-16 24.88 25.01 24.85 217,500 25.00 8.60
03-05-15 24.41 24.87 24.38 144,200 24.85 8.55
03-05-14 24.48 24.65 24.40 123,400 24.41 8.40
03-05-13 24.59 24.65 24.08 119,000 24.45 8.41
03-05-12 24.20 24.61 23.98 153,900 24.61 8.47
Date Open High Low Vol Cls adjCls
03-05-09 23.59 24.32 23.57 82,400 24.20 8.32
03-05-08 23.95 24.01 23.49 95,600 23.51 8.09
03-05-07 23.50 24.35 23.50 114,900 24.05 8.27
03-05-06 23.41 24.09 23.41 120,400 23.82 8.14
03-05-05 24.00 24.02 23.23 146,700 23.36 7.98
03-05-02 23.70 24.00 23.57 154,900 24.00 8.20
03-05-01 23.77 23.77 23.12 191,200 23.45 8.02
03-04-30 23.70 23.97 23.36 215,200 23.85 8.15
03-04-29 24.00 24.10 23.61 235,500 23.69 8.10
Date Open High Low Vol Cls adjCls
03-04-28 23.79 24.00 23.69 107,200 24.00 8.20
03-04-25 23.95 24.04 23.71 186,000 23.79 8.13
03-04-24 23.59 24.18 23.53 199,900 24.10 8.24
03-04-23 23.71 24.01 23.59 198,400 23.64 8.08
03-04-22 22.35 23.71 22.27 330,500 23.71 8.10
03-04-21 22.00 22.45 21.90 249,900 22.43 7.67
03-04-17 22.00 22.28 21.94 142,700 21.95 7.50
03-04-16 22.00 22.28 21.70 208,900 21.76 7.44
03-04-15 21.66 22.05 21.35 136,900 22.05 7.54
Date Open High Low Vol Cls adjCls
03-04-14 21.81 22.04 21.57 339,100 21.65 7.40
03-04-11 21.60 21.91 21.50 257,200 21.81 7.45
03-04-10 21.25 21.59 21.25 135,700 21.56 7.37
03-04-09 21.61 21.81 21.03 186,700 21.17 7.24
03-04-08 21.40 21.83 21.07 237,700 21.61 7.39
03-04-07 21.21 21.96 21.21 259,700 21.39 7.31
03-04-04 21.00 21.05 20.68 134,500 20.91 7.15
03-04-03 21.00 21.00 20.39 253,300 20.80 7.11
03-04-02 20.00 21.00 20.00 251,800 20.83 7.12
Date Open High Low Vol Cls adjCls
03-04-01 19.43 20.00 19.40 113,700 20.00 6.84
03-03-31 19.65 19.80 19.25 124,200 19.43 6.64
03-03-28 19.95 20.16 19.71 79,300 19.75 6.75
03-03-27 19.95 20.20 19.77 148,400 20.03 6.85
03-03-26 20.35 20.35 19.90 103,400 20.01 6.84
03-03-25 20.05 20.60 20.05 196,300 20.47 7.00
03-03-24 20.31 20.47 20.02 106,600 20.11 6.87
03-03-21 20.58 20.93 20.29 177,700 20.91 7.15
03-03-20 20.50 20.50 19.97 136,400 20.38 6.97
Date Open High Low Vol Cls adjCls
03-03-19 20.60 20.60 20.30 96,600 20.50 7.01
03-03-18 20.76 20.80 19.95 220,800 20.49 7.00
03-03-17 19.59 20.66 19.50 181,600 20.66 7.06
03-03-14 19.70 19.76 19.42 115,800 19.59 6.70
03-03-13 19.20 19.56 19.05 96,400 19.54 6.68
03-03-12 18.93 19.13 18.80 110,300 19.04 6.51
03-03-11 18.93 19.38 18.72 326,900 18.93 6.47
03-03-10 19.02 19.17 18.75 184,500 18.75 6.41
03-03-07 19.25 19.53 19.05 160,800 19.35 6.61
Date Open High Low Vol Cls adjCls
03-03-06 20.39 20.45 19.37 285,200 19.37 6.62
03-03-05 20.50 20.70 20.19 181,100 20.39 6.97
03-03-04 20.83 20.83 20.35 213,200 20.56 7.03
03-03-03 20.70 21.10 20.50 220,700 20.74 7.09
03-02-28 20.82 21.16 20.51 135,100 20.64 7.06
03-02-27 20.50 20.77 20.24 99,700 20.57 7.03
03-02-26 20.24 20.79 20.19 213,600 20.35 6.96
03-02-25 19.75 20.22 19.42 150,700 20.13 6.88
03-02-24 20.10 20.10 19.69 159,800 19.76 6.75
Date Open High Low Vol Cls adjCls
03-02-21 19.70 20.18 19.35 180,200 19.97 6.83
03-02-20 20.05 20.05 19.45 125,900 19.56 6.69
03-02-19 20.58 20.58 19.69 102,800 19.88 6.80
03-02-18 19.95 20.65 19.95 205,600 20.47 7.00
03-02-14 20.20 20.20 19.60 150,000 19.82 6.77
03-02-13 20.26 20.40 20.01 105,300 20.15 6.89
03-02-12 20.25 20.50 20.15 105,200 20.25 6.92
03-02-11 20.75 21.05 20.03 144,800 20.24 6.92
03-02-10 20.65 21.04 20.58 178,100 20.75 7.09
Date Open High Low Vol Cls adjCls
03-02-07 20.80 20.85 20.50 125,400 20.51 7.01
03-02-06 21.04 21.15 20.54 164,100 20.63 7.05
03-02-05 21.28 21.81 21.15 220,300 21.16 7.18
03-02-04 20.60 20.99 20.22 176,600 20.99 7.12
03-02-03 20.47 20.90 20.40 191,300 20.69 7.02
03-01-31 20.69 20.71 20.20 237,800 20.47 6.95
03-01-30 21.30 21.30 20.47 320,900 20.69 7.02
03-01-29 21.36 21.36 20.59 159,300 21.30 7.23
03-01-28 21.15 21.60 20.98 181,200 21.35 7.25
Date Open High Low Vol Cls adjCls
03-01-27 21.49 21.84 21.03 336,900 21.11 7.16
03-01-24 22.70 22.70 21.89 117,900 22.07 7.49
03-01-23 22.71 22.93 22.35 116,200 22.79 7.73
03-01-22 23.18 23.40 22.62 198,400 22.66 7.69
03-01-21 23.95 24.00 23.22 107,800 23.43 7.95
03-01-17 24.63 24.63 23.83 128,200 23.90 8.11
03-01-16 24.40 24.95 24.40 72,300 24.78 8.41
03-01-15 24.81 24.81 24.40 138,900 24.41 8.28
03-01-14 24.05 24.81 23.85 236,800 24.81 8.42
Date Open High Low Vol Cls adjCls
03-01-13 24.45 24.66 24.05 149,500 24.13 8.19
03-01-10 24.07 24.50 23.50 158,500 24.46 8.30
03-01-09 23.62 24.07 23.62 95,600 24.07 8.17
03-01-08 24.55 24.56 23.54 141,400 23.61 8.01
03-01-07 25.00 25.10 24.24 120,000 24.63 8.36
03-01-06 25.22 25.37 24.90 209,700 25.10 8.52
03-01-03 24.99 24.99 24.70 91,000 24.87 8.44
03-01-02 24.13 25.00 24.00 196,100 25.00 8.48
02-12-31 24.44 24.60 23.86 277,100 23.88 8.10
Date Open High Low Vol Cls adjCls
02-12-30 24.96 24.96 24.18 141,900 24.43 8.29
02-12-27 25.00 25.10 24.70 122,800 24.95 8.47
02-12-26 24.56 25.02 24.50 102,600 24.98 8.48
02-12-24 24.40 24.81 24.40 41,200 24.56 8.34
02-12-23 25.07 25.07 24.30 86,200 24.45 8.30
02-12-20 25.00 25.22 24.69 126,200 24.96 8.47
02-12-19 24.50 24.85 24.47 101,400 24.84 8.43
02-12-18 24.60 24.80 24.50 73,300 24.65 8.37
02-12-17 24.90 25.12 24.66 57,600 24.70 8.38
Date Open High Low Vol Cls adjCls
02-12-16 24.67 25.00 24.67 83,900 24.82 8.42
02-12-13 25.10 25.15 24.66 84,500 24.67 8.37
02-12-12 25.04 25.47 24.80 94,100 25.13 8.53
02-12-11 24.84 25.16 24.70 96,300 25.04 8.50
02-12-10 24.05 24.88 24.05 107,300 24.83 8.43
02-12-09 24.95 24.95 24.01 139,300 24.02 8.15
02-12-06 24.70 25.00 24.53 92,300 24.94 8.46
02-12-05 25.54 25.54 24.87 88,200 24.88 8.44
02-12-04 25.35 25.78 24.85 110,600 25.53 8.66
Date Open High Low Vol Cls adjCls
02-12-03 25.25 25.72 24.81 173,500 25.42 8.63
02-12-02 27.15 27.15 25.31 209,200 25.32 8.59
02-11-29 26.91 27.21 26.71 49,200 26.95 9.15
02-11-27 26.00 26.92 26.00 122,700 26.85 9.11
02-11-26 26.15 26.30 25.56 129,100 25.87 8.78
02-11-25 25.98 26.50 25.72 90,900 26.28 8.92
02-11-22 26.34 26.75 25.86 115,500 26.08 8.85
02-11-21 25.13 26.64 25.10 132,200 26.44 8.97
02-11-20 25.10 25.26 24.90 217,700 25.05 8.50
Date Open High Low Vol Cls adjCls
02-11-19 25.00 25.60 25.00 150,900 25.17 8.54
02-11-18 25.55 25.85 25.20 180,500 25.29 8.58
02-11-15 25.21 25.49 25.00 165,200 25.30 8.59
02-11-14 24.60 25.54 24.60 194,300 25.20 8.55
02-11-13 24.34 25.00 23.84 193,700 24.51 8.32
02-11-12 23.95 25.10 23.80 163,500 24.59 8.35
02-11-11 24.45 24.45 23.75 217,500 23.95 8.13
02-11-08 25.00 25.00 24.04 233,800 24.45 8.30
02-11-07 25.45 25.53 25.00 451,700 25.00 8.48
Date Open High Low Vol Cls adjCls
02-11-06 25.65 25.90 25.50 270,900 25.70 8.72
02-11-05 26.08 26.15 25.45 214,100 25.61 8.69
02-11-04 26.24 26.60 26.08 236,100 26.08 8.85
02-11-01 26.15 26.26 25.87 205,700 26.14 8.82
02-10-31 26.45 26.50 26.03 210,600 26.14 8.82
02-10-30 26.70 26.90 26.30 193,700 26.38 8.90
02-10-29 27.05 27.05 26.16 216,100 26.70 9.01
02-10-28 27.50 27.50 26.90 144,600 27.05 9.13
02-10-25 27.25 27.71 27.00 193,100 27.30 9.21
Date Open High Low Vol Cls adjCls
02-10-24 28.25 28.25 27.16 153,200 27.17 9.17
02-10-23 27.65 28.25 27.56 159,100 28.25 9.53
02-10-22 28.01 28.05 27.43 137,000 27.64 9.33
02-10-21 28.00 28.14 27.70 345,800 28.00 9.45
02-10-18 27.93 28.45 27.38 161,200 28.04 9.46
02-10-17 27.94 28.61 27.94 101,400 28.56 9.64
02-10-16 28.63 28.85 27.62 105,200 27.69 9.34
02-10-15 27.50 28.88 27.50 126,100 28.88 9.75
02-10-14 27.11 27.51 26.81 92,300 27.25 9.20
Date Open High Low Vol Cls adjCls
02-10-11 26.60 27.54 26.50 191,200 27.11 9.15
02-10-10 24.30 26.23 23.94 257,200 26.08 8.80
02-10-09 25.80 25.80 24.44 177,900 24.44 8.25
02-10-08 24.80 26.30 24.70 341,900 26.00 8.77
02-10-07 26.97 26.97 24.62 436,100 24.80 8.37
02-10-04 28.15 28.45 27.20 178,100 27.37 9.24
02-10-03 28.96 29.70 28.15 133,500 28.24 9.53
02-10-02 29.70 29.83 28.95 109,200 28.96 9.77
02-10-01 28.68 29.88 28.25 116,100 29.88 10.08
Date Open High Low Vol Cls adjCls
02-09-30 28.85 28.85 28.09 227,700 28.68 9.68
02-09-27 29.96 30.55 28.97 171,600 28.97 9.78
02-09-26 30.11 30.80 29.89 153,400 30.47 10.28
02-09-25 28.90 30.37 28.90 208,000 30.10 10.16
02-09-24 28.85 29.04 28.24 247,200 28.70 9.68
02-09-23 29.90 30.60 29.23 191,100 29.26 9.87
02-09-20 28.60 30.05 28.59 280,800 29.99 10.12
02-09-19 28.92 29.06 28.35 141,000 28.35 9.57
02-09-18 29.32 29.47 29.00 113,500 29.07 9.81
Date Open High Low Vol Cls adjCls
02-09-17 30.34 30.34 29.45 90,000 29.45 9.94
02-09-16 30.06 30.25 29.89 57,200 29.98 10.12
02-09-13 30.20 30.32 29.71 55,000 30.17 10.18
02-09-12 30.80 30.80 30.28 46,600 30.32 10.23
02-09-11 31.00 31.00 30.80 42,500 30.87 10.42
02-09-10 30.90 31.05 30.40 115,800 30.98 10.45
02-09-09 30.71 31.11 30.04 141,800 31.00 10.46
02-09-06 30.11 30.84 30.02 87,300 30.71 10.36
02-09-05 30.70 30.81 29.94 88,000 29.94 10.10
Date Open High Low Vol Cls adjCls
02-09-04 30.58 31.00 30.33 103,900 31.00 10.46
02-09-03 31.02 31.02 30.25 120,000 30.59 10.32
02-08-30 31.29 31.63 31.02 248,100 31.02 10.47
02-08-29 31.35 31.77 31.11 93,500 31.29 10.56
02-08-28 32.04 32.04 31.17 100,000 31.35 10.58
02-08-27 32.40 32.58 31.92 112,400 32.06 10.82
02-08-26 31.53 32.25 31.53 122,000 32.25 10.88
02-08-23 32.27 32.27 31.51 86,700 31.51 10.63
02-08-22 32.00 32.40 31.84 117,600 32.27 10.89
Date Open High Low Vol Cls adjCls
02-08-21 31.56 32.14 31.11 126,800 31.96 10.78
02-08-20 31.70 31.82 31.15 111,000 31.46 10.62
02-08-19 30.85 31.80 30.85 91,800 31.70 10.70
02-08-16 30.85 31.09 30.08 122,400 30.85 10.41
02-08-15 31.15 31.53 30.88 98,600 31.33 10.57
02-08-14 31.11 31.11 29.60 181,200 31.05 10.48
02-08-13 31.45 31.45 30.85 134,100 31.11 10.50
02-08-12 31.57 31.65 30.70 87,100 31.45 10.61
02-08-09 31.98 32.00 31.39 87,200 31.77 10.72
Date Open High Low Vol Cls adjCls
02-08-08 31.25 32.04 30.97 75,800 31.97 10.79
02-08-07 31.35 31.35 30.35 55,600 31.32 10.57
02-08-06 30.35 31.61 30.35 154,800 31.01 10.41
02-08-05 30.65 31.01 29.93 111,700 29.93 10.05
02-08-02 31.92 31.92 30.42 205,300 30.63 10.29
02-08-01 31.90 32.50 31.60 171,100 31.82 10.69
02-07-31 31.70 32.15 31.13 147,500 31.87 10.70
02-07-30 32.75 32.76 31.10 182,500 31.82 10.69
02-07-29 30.25 33.00 30.21 233,000 32.95 11.07
Date Open High Low Vol Cls adjCls
02-07-26 29.81 30.24 29.62 109,200 30.09 10.10
02-07-25 29.85 30.70 28.99 159,100 29.90 10.04
02-07-24 28.44 29.84 28.00 177,300 29.84 10.02
02-07-23 29.55 29.73 28.21 201,600 28.45 9.55
02-07-22 30.50 30.60 29.26 310,600 29.30 9.84
02-07-19 31.22 31.22 29.68 132,300 29.87 10.03
02-07-18 31.15 32.45 30.98 185,400 31.26 10.50
02-07-17 30.30 31.06 30.30 112,900 30.94 10.39
02-07-16 30.80 30.80 30.05 73,300 30.11 10.11
Date Open High Low Vol Cls adjCls
02-07-15 31.04 31.04 29.81 126,800 30.89 10.37
02-07-12 31.60 31.85 31.05 85,000 31.06 10.43
02-07-11 31.55 31.55 30.90 155,900 31.40 10.54
02-07-10 31.90 32.11 31.38 93,800 31.43 10.55
02-07-09 32.25 32.60 31.75 72,000 31.86 10.70
02-07-08 32.23 32.89 32.23 174,300 32.24 10.83
02-07-05 32.26 33.00 32.26 197,700 32.68 10.97
02-07-03 32.82 33.20 31.90 196,000 32.26 10.83
02-07-02 33.55 33.82 32.75 78,100 32.82 11.02
Date Open High Low Vol Cls adjCls
02-07-01 34.05 34.35 33.50 89,000 33.69 11.31
02-06-28 33.48 34.48 33.48 274,600 34.02 11.42
02-06-27 33.72 33.83 33.25 124,800 33.46 11.24
02-06-26 33.55 33.90 32.88 148,800 33.67 11.31
02-06-25 33.65 34.07 33.50 103,900 33.69 11.31
02-06-24 33.37 33.73 33.05 106,500 33.62 11.29
02-06-21 34.20 34.20 33.13 198,400 33.37 11.21
02-06-20 32.70 33.62 32.69 95,400 32.90 11.05
02-06-19 32.75 33.58 32.53 130,300 32.59 10.94
Date Open High Low Vol Cls adjCls
02-06-18 32.81 32.95 32.54 112,200 32.79 11.01
02-06-17 32.50 33.00 32.30 88,500 32.90 11.05
02-06-14 32.40 32.74 31.50 103,100 32.32 10.85
02-06-13 33.41 33.41 32.40 84,700 32.40 10.88
02-06-12 33.00 33.55 32.73 92,400 33.41 11.22
02-06-11 33.71 34.01 32.70 75,500 32.97 11.07
02-06-10 33.23 33.84 33.14 70,200 33.81 11.35
02-06-07 33.25 33.25 32.86 111,100 33.13 11.13
02-06-06 33.88 33.88 33.08 90,300 33.25 11.17
Date Open High Low Vol Cls adjCls
02-06-05 33.70 34.00 33.54 102,800 33.88 11.38
02-06-04 33.55 33.89 33.30 158,600 33.69 11.31
02-06-03 34.25 34.25 33.40 155,000 33.55 11.27
02-05-31 34.00 34.42 33.90 120,800 34.25 11.50
02-05-30 33.80 34.14 33.50 143,800 33.79 11.35
02-05-29 34.10 34.31 33.80 161,800 33.90 11.38
02-05-28 34.65 34.65 34.00 128,900 34.10 11.45
02-05-24 35.02 35.34 34.53 85,900 34.53 11.60
02-05-23 34.48 35.25 34.45 120,000 34.99 11.75
Date Open High Low Vol Cls adjCls
02-05-22 34.65 34.70 34.32 71,200 34.49 11.58
02-05-21 34.96 35.25 34.49 84,600 34.55 11.60
02-05-20 34.80 35.20 34.60 158,600 34.71 11.66
02-05-17 35.00 35.21 34.40 186,400 34.80 11.69
02-05-16 35.60 35.62 34.79 56,700 34.87 11.71
02-05-15 35.50 36.06 35.37 104,200 35.57 11.94
02-05-14 35.05 35.62 34.90 229,800 35.49 11.92
02-05-13 34.54 34.95 34.33 79,100 34.87 11.71
02-05-10 35.00 35.00 34.40 65,100 34.54 11.60
Date Open High Low Vol Cls adjCls
02-05-09 34.90 35.45 34.80 114,600 34.81 11.69
02-05-08 35.20 35.47 34.90 106,200 34.90 11.72
02-05-07 35.05 35.44 34.56 201,100 35.00 11.75
02-05-06 35.80 36.30 34.90 170,100 35.04 11.77
02-05-03 35.20 35.68 35.00 111,600 35.60 11.90
02-05-02 34.20 35.46 34.15 249,100 35.20 11.77
02-05-01 34.55 34.60 33.95 203,900 34.11 11.41
02-04-30 34.13 34.77 34.00 233,200 34.52 11.54
02-04-29 34.15 34.25 33.93 78,100 34.13 11.41
Date Open High Low Vol Cls adjCls
02-04-26 34.35 34.50 33.90 106,500 34.23 11.45
02-04-25 34.05 34.40 33.90 135,700 34.31 11.47
02-04-24 34.95 35.69 33.85 122,700 34.04 11.38
02-04-23 34.95 35.20 34.84 221,700 34.84 11.65
02-04-22 35.99 36.01 34.88 161,100 34.95 11.69
02-04-19 35.50 36.45 35.40 234,500 35.99 12.03
02-04-18 35.35 35.95 35.35 119,000 35.50 11.87
02-04-17 36.00 36.30 35.47 197,700 35.72 11.94
02-04-16 35.10 36.14 35.00 152,400 36.13 12.08
Date Open High Low Vol Cls adjCls
02-04-15 35.42 35.56 34.95 148,800 35.32 11.81
02-04-12 35.70 35.70 35.00 94,800 35.59 11.90
02-04-11 35.50 35.75 35.20 190,900 35.50 11.87
02-04-10 34.79 35.45 34.65 112,500 35.45 11.85
02-04-09 34.33 34.84 34.12 65,200 34.69 11.60
02-04-08 34.65 34.65 34.19 74,200 34.43 11.51
02-04-05 34.01 34.98 34.00 153,900 34.63 11.58
02-04-04 33.75 34.15 33.55 217,200 34.02 11.38
02-04-03 33.41 34.00 33.36 305,200 33.75 11.29
Date Open High Low Vol Cls adjCls
02-04-02 33.33 33.64 33.14 151,500 33.41 11.17
02-04-01 33.65 33.65 32.90 102,000 33.33 11.15
02-03-28 33.77 33.78 33.65 144,800 33.69 11.27
02-03-27 33.34 33.75 33.30 225,500 33.70 11.27
02-03-26 32.81 33.64 32.71 156,000 33.35 11.15
02-03-25 33.00 33.10 32.71 145,300 32.82 10.97
02-03-22 33.39 33.39 32.95 114,900 33.07 11.06
02-03-21 33.55 33.64 33.07 329,900 33.55 11.22
02-03-20 34.34 34.34 33.55 162,400 33.65 11.25
Date Open High Low Vol Cls adjCls
02-03-19 33.60 34.66 33.50 213,600 34.44 11.52
02-03-18 32.80 33.83 32.80 333,300 33.75 11.29
02-03-15 33.13 33.16 32.50 172,500 33.00 11.04
02-03-14 32.53 33.25 32.51 131,300 33.03 11.05
02-03-13 32.35 32.61 32.35 334,200 32.53 10.88
02-03-12 32.13 32.39 32.13 216,600 32.31 10.80
02-03-11 31.85 32.29 31.79 112,500 32.13 10.74
02-03-08 32.10 32.10 31.81 196,600 31.88 10.66
02-03-07 31.46 31.72 31.25 113,100 31.65 10.58
Date Open High Low Vol Cls adjCls
02-03-06 30.65 31.45 30.65 110,100 31.26 10.45
02-03-05 30.75 31.09 30.70 242,300 30.90 10.33
02-03-04 30.30 31.00 30.10 113,800 30.89 10.33
02-03-01 29.71 30.00 29.57 49,300 29.90 10.00
02-02-28 29.60 29.85 29.25 65,400 29.61 9.90
02-02-27 29.64 29.98 29.45 53,400 29.70 9.93
02-02-26 29.30 29.93 29.20 62,400 29.60 9.90
02-02-25 29.10 29.70 29.09 72,600 29.34 9.81
02-02-22 28.56 29.46 28.56 150,800 29.01 9.70
Date Open High Low Vol Cls adjCls
02-02-21 28.70 29.57 28.20 127,500 28.56 9.55
02-02-20 28.67 29.12 28.50 96,600 29.06 9.72
02-02-19 29.00 29.25 28.41 149,800 28.57 9.55
02-02-15 29.00 29.43 28.95 159,500 29.03 9.71
02-02-14 29.50 29.55 29.00 58,900 29.00 9.70
02-02-13 29.45 29.95 29.40 69,600 29.50 9.86
02-02-12 29.95 29.95 29.27 56,100 29.51 9.87
02-02-11 29.50 30.11 29.45 74,200 29.89 10.00
02-02-08 29.21 29.71 29.00 67,100 29.57 9.89
Date Open High Low Vol Cls adjCls
02-02-07 29.05 29.60 28.97 56,400 29.20 9.76
02-02-06 28.97 29.21 28.69 94,700 28.97 9.69
02-02-05 28.80 29.19 28.80 81,800 29.11 9.68
02-02-04 29.51 29.95 28.77 98,300 28.81 9.58
02-02-01 29.10 29.70 29.00 142,500 29.51 9.82
02-01-31 28.95 29.35 28.85 114,900 29.03 9.66
02-01-30 28.40 29.05 28.34 125,300 28.95 9.63
02-01-29 28.87 28.87 28.00 120,500 28.40 9.45
02-01-28 28.70 28.98 28.60 89,400 28.86 9.60
Date Open High Low Vol Cls adjCls
02-01-25 28.05 28.93 28.00 77,600 28.92 9.62
02-01-24 28.25 28.53 28.14 92,900 28.22 9.39
02-01-23 27.80 28.35 27.69 68,600 28.30 9.41
02-01-22 28.00 28.26 27.84 103,000 27.85 9.26
02-01-18 28.59 28.59 27.85 65,700 27.90 9.28
02-01-17 28.20 28.69 28.11 66,700 28.69 9.54
02-01-16 28.89 28.92 28.16 58,100 28.16 9.37
02-01-15 28.75 29.02 28.51 69,600 28.89 9.61
02-01-14 29.50 29.50 28.54 80,400 28.68 9.54
Date Open High Low Vol Cls adjCls
02-01-11 29.65 29.69 29.30 79,800 29.54 9.83
02-01-10 30.00 30.00 29.50 108,000 29.64 9.86
02-01-09 29.55 30.24 29.55 95,900 29.88 9.94
02-01-08 29.80 29.80 29.46 76,200 29.55 9.83
02-01-07 30.05 30.15 29.84 108,700 29.86 9.93
02-01-04 29.33 30.50 29.33 155,900 30.05 10.00
02-01-03 29.10 29.50 29.03 101,000 29.29 9.74
02-01-02 29.32 29.45 28.92 77,100 29.03 9.66
01-12-31 29.55 29.94 29.21 79,500 29.32 9.75
Date Open High Low Vol Cls adjCls
01-12-28 29.15 29.90 29.05 79,900 29.80 9.91
01-12-27 29.00 29.36 28.95 122,700 29.05 9.66
01-12-26 29.00 29.25 28.80 57,500 29.06 9.67
01-12-24 28.40 29.20 28.40 46,500 29.01 9.65
01-12-21 28.80 29.06 28.29 183,000 28.91 9.62
01-12-20 29.06 29.06 28.70 51,900 28.82 9.59
01-12-19 29.65 29.65 28.98 160,600 29.06 9.67
01-12-18 29.65 29.93 29.11 80,700 29.74 9.89
01-12-17 29.27 29.76 29.20 47,400 29.55 9.83
Date Open High Low Vol Cls adjCls
01-12-14 29.07 29.31 29.06 87,100 29.27 9.74
01-12-13 29.35 29.73 29.06 152,800 29.06 9.67
01-12-12 29.00 29.45 28.84 127,000 29.41 9.78
01-12-11 28.00 29.00 28.00 319,800 29.00 9.65
01-12-10 28.55 28.55 27.65 59,800 27.75 9.23
01-12-07 28.60 28.94 28.21 177,800 28.60 9.51
01-12-06 28.65 29.11 28.31 93,600 28.68 9.54
01-12-05 28.20 28.80 28.10 119,600 28.65 9.53
01-12-04 27.90 28.26 27.75 142,600 28.26 9.40
Date Open High Low Vol Cls adjCls
01-12-03 27.76 28.21 27.65 146,300 28.00 9.31
01-11-30 27.75 28.23 27.62 197,900 27.86 9.27
01-11-29 27.85 27.85 27.45 102,600 27.73 9.23
01-11-28 27.65 27.80 27.11 56,400 27.60 9.18
01-11-27 27.75 27.84 27.15 55,400 27.71 9.22
01-11-26 27.75 27.90 27.38 77,600 27.81 9.25
01-11-23 27.10 27.74 27.01 29,300 27.73 9.23
01-11-21 27.25 27.36 27.05 57,500 27.20 9.05
01-11-20 27.40 27.46 27.00 101,000 27.25 9.07
Date Open High Low Vol Cls adjCls
01-11-19 27.20 27.97 27.10 67,800 27.55 9.17
01-11-16 27.35 27.57 27.08 61,000 27.26 9.07
01-11-15 26.75 27.45 26.71 89,500 27.25 9.07
01-11-14 26.35 26.93 26.20 95,600 26.87 8.94
01-11-13 25.50 26.50 25.50 90,700 26.15 8.70
01-11-12 25.65 25.78 25.25 38,300 25.33 8.43
01-11-09 26.00 26.00 25.50 59,700 25.65 8.53
01-11-08 25.70 26.50 25.65 84,300 26.03 8.66
01-11-07 26.05 26.45 25.85 58,800 25.91 8.62
Date Open High Low Vol Cls adjCls
01-11-06 25.98 26.00 25.58 67,900 26.00 8.65
01-11-05 26.24 26.25 25.75 74,900 26.08 8.68
01-11-02 25.70 26.73 25.70 139,100 26.37 8.72
01-11-01 25.25 25.75 24.82 77,200 25.70 8.50
01-10-31 25.75 25.75 25.05 87,600 25.05 8.29
01-10-30 25.75 25.75 25.23 79,000 25.55 8.45
01-10-29 26.15 26.41 25.63 72,400 25.81 8.54
01-10-26 25.99 26.39 25.83 98,600 26.20 8.67
01-10-25 25.40 26.00 25.00 1,107,700 25.99 8.60
Date Open High Low Vol Cls adjCls
01-10-24 25.89 25.95 25.41 74,500 25.53 8.44
01-10-23 25.90 26.00 25.74 110,800 25.89 8.56
01-10-22 25.45 26.00 25.25 77,100 25.74 8.51
01-10-19 25.60 25.85 25.27 98,600 25.60 8.47
01-10-18 25.70 26.00 25.34 194,400 25.65 8.48
01-10-17 26.05 26.13 25.75 645,900 25.88 8.56
01-10-16 26.00 26.05 25.75 183,000 26.05 8.62
01-10-15 25.90 26.04 25.50 138,700 25.94 8.58
01-10-12 26.00 26.10 25.63 280,100 26.04 8.61
Date Open High Low Vol Cls adjCls
01-10-11 25.80 26.38 25.80 315,200 26.04 8.61
01-10-10 25.00 25.90 24.90 218,400 25.90 8.57
01-10-09 25.00 25.15 24.50 113,000 24.90 8.24
01-10-08 25.90 25.90 24.80 129,300 25.00 8.27
01-10-05 25.75 26.39 25.35 117,900 25.83 8.54
01-10-04 26.00 26.05 25.50 123,300 25.85 8.55
01-10-03 26.00 26.25 25.47 289,300 26.00 8.60
01-10-02 25.65 26.04 25.48 224,200 26.03 8.61
01-10-01 26.99 26.99 24.85 291,600 25.65 8.48
Date Open High Low Vol Cls adjCls
01-09-28 26.60 27.08 26.58 230,500 26.99 8.93
01-09-27 27.10 27.30 26.15 215,100 26.55 8.78
01-09-26 27.70 27.99 27.00 93,600 27.02 8.94
01-09-25 28.00 28.10 27.40 62,700 27.66 9.15
01-09-24 27.30 28.50 27.30 158,400 27.90 9.23
01-09-21 27.00 27.35 26.90 186,000 27.00 8.93
01-09-20 28.44 28.53 27.49 171,100 27.50 9.10
01-09-19 28.51 29.10 28.30 133,000 28.44 9.41
01-09-18 28.25 29.30 28.20 172,300 28.50 9.43
Date Open High Low Vol Cls adjCls
01-09-17 30.00 30.00 28.20 230,900 28.25 9.34
01-09-10 30.90 31.29 30.30 81,000 30.31 10.03
01-09-07 32.60 32.60 31.04 130,300 31.10 10.29
01-09-06 32.65 33.00 32.50 54,000 32.65 10.80
01-09-05 33.00 33.45 32.60 87,800 32.74 10.83
01-09-04 33.00 33.75 32.95 188,500 32.95 10.90
01-08-31 32.75 33.15 32.69 86,800 33.00 10.92
01-08-30 32.75 33.20 32.58 101,900 32.71 10.82
01-08-29 32.95 33.30 32.70 135,700 32.80 10.85
Date Open High Low Vol Cls adjCls
01-08-28 33.15 33.35 32.68 97,100 32.70 10.82
01-08-27 32.45 33.48 32.41 153,900 33.10 10.95
01-08-24 32.40 32.55 32.32 226,000 32.45 10.73
01-08-23 33.10 33.20 32.60 221,900 32.65 10.80
01-08-22 33.50 33.55 32.85 103,900 33.19 10.98
01-08-21 33.95 34.40 33.53 70,600 33.53 11.09
01-08-20 33.30 33.75 32.84 61,800 33.70 11.15
01-08-17 34.05 34.05 33.14 156,400 33.23 10.99
01-08-16 34.28 34.28 33.79 184,200 34.15 11.25
Date Open High Low Vol Cls adjCls
01-08-15 34.40 34.45 34.01 202,500 34.28 11.29
01-08-14 33.95 34.46 33.91 126,500 34.34 11.31
01-08-13 34.00 34.00 33.30 117,800 33.70 11.10
01-08-10 33.55 34.40 33.19 83,400 34.09 11.23
01-08-09 33.55 33.65 33.25 89,000 33.55 11.05
01-08-08 33.74 34.15 33.50 75,800 33.55 11.05
01-08-07 33.87 33.88 33.71 127,400 33.74 11.11
01-08-06 34.00 34.42 33.90 42,700 34.12 11.24
01-08-03 34.15 34.74 34.00 105,200 34.12 11.24
Date Open High Low Vol Cls adjCls
01-08-02 34.30 34.30 34.14 126,800 34.20 11.26
01-08-01 34.05 34.34 33.85 114,600 34.14 11.24
01-07-31 33.59 34.95 33.42 193,900 33.92 11.17
01-07-30 33.10 33.99 33.00 113,700 33.60 11.07
01-07-27 33.24 33.49 33.09 48,800 33.17 10.92
01-07-26 33.00 33.40 32.65 52,000 33.25 10.95
01-07-25 32.30 33.38 32.20 87,100 33.10 10.90
01-07-24 33.00 33.20 32.20 94,900 32.39 10.67
01-07-23 33.10 33.60 33.10 121,100 33.45 11.02
Date Open High Low Vol Cls adjCls
01-07-20 33.00 33.50 32.87 108,800 33.20 10.93
01-07-19 33.50 33.60 33.12 54,300 33.13 10.91
01-07-18 33.06 33.48 32.91 83,000 33.19 10.93
01-07-17 32.67 33.06 32.50 83,300 33.06 10.89
01-07-16 32.90 33.10 32.43 90,300 32.47 10.69
01-07-13 33.16 33.33 32.65 121,300 32.83 10.81
01-07-12 32.50 33.17 32.04 207,300 33.16 10.92
01-07-11 31.79 32.47 31.70 232,400 32.33 10.65
01-07-10 31.75 32.00 31.60 288,700 31.80 10.47
Date Open High Low Vol Cls adjCls
01-07-09 31.10 31.95 31.00 487,200 31.82 10.48
01-07-06 32.83 33.00 30.20 2,257,800 31.00 10.21
01-07-05 32.85 33.01 32.59 229,000 32.93 10.84
01-07-03 33.75 33.75 32.80 199,400 33.10 10.90
01-07-02 34.30 34.35 33.71 237,900 33.98 11.19
01-06-29 33.72 34.50 33.35 344,000 34.41 11.33
01-06-28 34.45 34.46 33.56 332,000 33.72 11.10
01-06-27 34.60 35.30 34.60 68,300 35.06 11.55
01-06-26 34.26 34.99 33.80 114,400 34.52 11.37
Date Open High Low Vol Cls adjCls
01-06-25 34.70 34.75 34.00 105,100 34.25 11.28
01-06-22 34.77 34.99 34.50 41,200 34.77 11.45
01-06-21 34.75 34.85 34.45 82,500 34.67 11.42
01-06-20 34.65 35.40 34.00 123,700 34.80 11.46
01-06-19 34.90 35.00 34.10 105,800 34.57 11.38
01-06-18 35.00 35.24 34.70 66,700 34.82 11.47
01-06-15 35.00 35.25 34.83 138,000 35.00 11.53
01-06-14 35.40 35.40 34.83 82,600 35.09 11.56
01-06-13 35.25 35.80 35.16 59,600 35.50 11.69
Date Open High Low Vol Cls adjCls
01-06-12 35.40 35.49 34.91 73,100 35.18 11.59
01-06-11 36.00 36.00 35.30 63,900 35.34 11.64
01-06-08 36.40 36.44 35.70 100,300 36.14 11.90
01-06-07 36.05 36.50 36.01 80,600 36.22 11.93
01-06-06 36.13 36.51 36.00 150,200 36.08 11.88
01-06-05 35.05 36.41 34.90 246,100 36.13 11.90
01-06-04 34.75 35.14 34.53 138,200 35.14 11.57
01-06-01 34.38 34.88 34.04 137,400 34.76 11.45
01-05-31 34.06 34.75 34.06 77,500 34.38 11.32
Date Open High Low Vol Cls adjCls
01-05-30 34.45 34.65 33.91 76,100 34.06 11.22
01-05-29 34.30 34.90 34.28 93,300 34.45 11.35
01-05-25 34.50 34.61 34.14 59,200 34.22 11.27
01-05-24 35.00 35.00 34.16 133,100 34.51 11.37
01-05-23 35.19 35.45 35.00 108,300 35.19 11.59
01-05-22 35.70 35.70 35.06 87,200 35.19 11.59
01-05-21 35.65 36.25 35.00 137,600 35.75 11.77
01-05-18 35.65 36.12 35.20 152,600 35.83 11.80
01-05-17 35.71 36.06 35.70 182,900 35.97 11.85
Date Open High Low Vol Cls adjCls
01-05-16 34.50 35.90 34.15 226,000 35.89 11.82
01-05-15 34.45 34.74 34.22 62,400 34.59 11.39
01-05-14 33.80 34.35 33.46 90,600 34.35 11.31
01-05-11 34.50 34.78 33.65 80,000 33.94 11.18
01-05-10 34.30 34.64 34.27 88,100 34.50 11.36
01-05-09 34.00 34.89 34.00 142,000 34.33 11.31
01-05-08 34.10 34.48 34.08 115,000 34.22 11.27
01-05-07 34.54 35.01 34.00 133,100 34.21 11.27
01-05-04 34.35 35.08 33.78 103,800 35.08 11.41
Date Open High Low Vol Cls adjCls
01-05-03 34.87 34.87 33.56 91,700 34.45 11.20
01-05-02 35.00 35.00 33.99 146,100 34.86 11.34
01-05-01 34.90 35.08 34.00 146,700 35.06 11.40
01-04-30 34.43 35.20 34.40 138,400 35.05 11.40
01-04-27 33.80 34.44 33.80 79,500 34.44 11.20
01-04-26 33.50 34.40 33.20 97,900 34.01 11.06
01-04-25 33.00 33.65 32.50 119,700 33.60 10.93
01-04-24 33.65 33.90 32.95 106,200 33.14 10.78
01-04-23 33.40 33.88 33.40 80,600 33.49 10.89
Date Open High Low Vol Cls adjCls
01-04-20 33.70 34.00 33.10 156,900 33.40 10.86
01-04-19 34.03 34.10 33.45 141,100 34.06 11.08
01-04-18 33.05 34.54 32.55 141,900 34.40 11.19
01-04-17 33.35 33.35 32.40 63,400 33.16 10.79
01-04-16 33.05 33.65 32.95 51,900 33.35 10.85
01-04-12 32.55 33.20 32.03 106,100 33.09 10.76
01-04-11 33.60 33.60 32.35 117,200 32.71 10.64
01-04-10 32.00 33.75 32.00 186,600 33.52 10.90
01-04-09 31.30 32.25 31.29 129,000 31.77 10.33
Date Open High Low Vol Cls adjCls
01-04-06 31.98 31.98 31.05 164,200 31.25 10.16
01-04-05 31.54 32.14 31.54 85,100 32.10 10.44
01-04-04 30.85 32.05 30.85 149,800 31.54 10.26
01-04-03 31.30 31.30 30.60 117,500 31.03 10.09
01-04-02 32.25 32.62 31.21 243,000 31.71 10.31
01-03-30 31.50 32.30 31.40 133,900 31.95 10.39
01-03-29 31.30 31.80 30.65 206,100 31.38 10.21
01-03-28 31.85 31.85 30.70 102,000 31.70 10.31
01-03-27 31.20 32.00 30.97 107,200 31.95 10.39
Date Open High Low Vol Cls adjCls
01-03-26 30.65 31.46 30.30 129,600 31.29 10.18
01-03-23 30.40 31.00 29.26 168,000 30.65 9.97
01-03-22 30.95 30.96 29.70 151,700 30.36 9.87
01-03-21 31.77 31.77 30.90 118,600 31.05 10.10
01-03-20 30.75 32.61 30.61 278,000 31.91 10.38
01-03-19 31.55 32.05 31.41 108,300 31.67 10.30
01-03-16 31.37 31.90 31.30 171,800 31.35 10.20
01-03-15 31.30 31.60 30.55 272,800 31.37 10.20
01-03-14 31.55 31.55 31.05 449,700 31.30 10.18
Date Open High Low Vol Cls adjCls
01-03-13 32.33 32.33 31.25 163,400 31.71 10.31
01-03-12 33.55 33.55 32.33 96,200 32.34 10.52
01-03-09 34.00 34.15 33.40 127,700 33.55 10.91
01-03-08 34.00 34.05 33.00 125,300 33.85 11.01
01-03-07 33.31 34.25 33.31 132,500 34.25 11.14
01-03-06 33.70 33.70 32.50 100,500 33.28 10.82
01-03-05 33.03 33.70 33.03 183,700 33.55 10.91
01-03-02 32.20 33.20 32.15 138,400 33.03 10.74
01-03-01 32.09 32.47 31.90 144,800 32.11 10.44
Date Open High Low Vol Cls adjCls
01-02-28 32.40 32.45 31.90 139,200 32.10 10.44
01-02-27 32.40 32.49 31.90 90,200 32.20 10.47
01-02-26 31.70 32.48 31.69 177,800 32.38 10.53
01-02-23 31.50 31.75 31.40 297,300 31.56 10.26
01-02-22 31.41 31.86 31.30 122,200 31.50 10.25
01-02-21 31.21 31.52 31.11 217,800 31.40 10.21
01-02-20 31.25 31.79 31.15 102,100 31.21 10.15
01-02-16 31.53 31.66 31.19 97,100 31.35 10.20
01-02-15 31.10 31.92 31.00 148,900 31.78 10.34
Date Open High Low Vol Cls adjCls
01-02-14 31.61 31.81 30.65 288,500 31.19 10.14
01-02-13 31.37 31.99 31.15 95,400 31.61 10.28
01-02-12 31.12 31.54 30.50 91,700 31.31 10.18
01-02-09 31.26 31.45 31.02 57,600 31.06 10.10
01-02-08 31.81 32.21 31.00 111,300 31.33 10.19
01-02-07 32.32 32.36 31.50 101,000 31.78 10.34
01-02-06 32.69 32.90 32.35 74,400 32.70 10.49
01-02-05 32.55 32.90 32.34 157,000 32.59 10.46
01-02-02 33.15 33.15 32.00 134,400 32.30 10.37
Date Open High Low Vol Cls adjCls
01-02-01 32.80 33.42 32.00 227,500 32.91 10.56
01-01-31 32.91 33.25 32.20 160,100 32.65 10.48
01-01-30 32.18 32.70 31.68 174,600 32.66 10.48
01-01-29 31.85 32.20 31.65 105,100 32.08 10.30
01-01-26 32.25 32.25 31.25 108,100 31.75 10.19
01-01-25 31.75 32.69 31.75 134,200 32.44 10.41
01-01-24 32.19 32.69 31.87 100,400 32.00 10.27
01-01-23 32.00 32.69 32.00 140,600 32.44 10.41
01-01-22 31.37 32.31 30.81 139,000 31.87 10.23
Date Open High Low Vol Cls adjCls
01-01-19 31.62 31.69 31.06 102,000 31.12 9.99
01-01-18 32.19 32.37 31.37 84,400 31.75 10.19
01-01-17 33.00 33.06 31.81 120,700 32.06 10.29
01-01-16 31.50 32.75 31.31 257,100 32.75 10.51
01-01-12 32.37 32.37 31.56 131,300 31.69 10.17
01-01-11 32.62 32.62 31.69 129,700 32.31 10.37
01-01-10 32.00 32.62 31.50 181,100 32.56 10.45
01-01-09 33.31 33.37 32.31 94,400 32.37 10.39
01-01-08 33.75 34.44 33.19 139,100 33.50 10.75
Date Open High Low Vol Cls adjCls
01-01-05 34.69 34.81 32.87 129,400 33.75 10.83
01-01-04 34.31 34.87 33.50 153,500 34.69 11.13
01-01-03 33.00 34.44 33.00 261,700 34.06 10.93
01-01-02 33.31 33.81 32.69 158,100 32.75 10.51
00-12-29 34.37 34.37 33.50 161,700 33.56 10.77
00-12-28 34.00 34.25 32.75 251,800 34.19 10.97
00-12-27 33.87 33.87 32.50 136,600 33.75 10.83
00-12-26 33.81 34.06 32.75 85,700 33.94 10.89
00-12-22 32.44 34.00 31.69 169,000 33.81 10.85
Date Open High Low Vol Cls adjCls
00-12-21 30.50 32.69 30.50 203,200 32.31 10.37
00-12-20 31.62 31.62 30.87 94,400 31.06 9.97
00-12-19 31.06 32.06 30.69 103,700 31.69 10.17
00-12-18 30.50 31.25 30.19 93,400 30.94 9.93
00-12-15 30.81 31.12 30.50 137,400 30.69 9.85
00-12-14 31.37 31.50 30.62 48,700 31.06 9.97
00-12-13 31.56 32.00 30.69 149,700 31.19 10.01
00-12-12 32.00 32.81 31.69 97,000 31.69 10.17
00-12-11 32.44 32.44 31.50 129,400 32.06 10.29
Date Open High Low Vol Cls adjCls
00-12-08 31.87 32.44 31.87 110,000 32.19 10.33
00-12-07 32.94 33.25 31.62 121,500 32.06 10.29
00-12-06 33.50 33.94 32.87 139,300 32.94 10.57
00-12-05 33.75 34.19 32.81 192,500 33.69 10.81
00-12-04 32.31 33.87 32.19 337,400 33.62 10.79
00-12-01 31.56 32.44 31.56 191,300 32.19 10.33
00-11-30 32.00 32.37 30.81 157,900 31.31 10.05
00-11-29 31.69 32.19 31.56 161,200 32.06 10.29
00-11-28 31.44 32.62 31.00 192,900 31.69 10.17
Date Open High Low Vol Cls adjCls
00-11-27 31.50 31.87 31.00 95,000 31.37 10.07
00-11-24 31.37 31.50 31.37 22,600 31.50 10.11
00-11-22 31.50 31.94 31.12 81,200 31.37 10.07
00-11-21 31.62 32.00 31.19 111,800 31.25 10.03
00-11-20 31.69 31.69 30.87 79,500 31.50 10.11
00-11-17 32.00 32.75 31.25 108,600 31.44 10.09
00-11-16 32.81 32.87 31.44 85,800 31.69 10.17
00-11-15 31.56 33.75 31.56 244,300 32.94 10.57
00-11-14 32.69 32.87 32.19 100,300 32.25 10.35
Date Open High Low Vol Cls adjCls
00-11-13 32.00 33.50 32.00 163,800 32.50 10.43
00-11-10 32.81 32.81 31.56 111,300 31.62 10.15
00-11-09 33.19 33.69 31.87 115,900 32.75 10.51
00-11-08 33.56 34.12 32.81 117,800 33.31 10.69
00-11-07 33.06 33.75 33.06 57,700 33.50 10.75
00-11-06 33.62 33.75 32.94 69,900 33.37 10.57
00-11-03 32.62 33.50 31.81 98,600 33.37 10.57
00-11-02 32.56 32.75 31.87 134,300 32.56 10.31
00-11-01 33.44 33.75 32.44 149,100 32.69 10.35
Date Open High Low Vol Cls adjCls
00-10-31 33.87 33.87 32.81 198,000 33.50 10.61
00-10-30 31.69 33.87 31.69 193,000 33.81 10.71
00-10-27 31.62 31.62 30.44 115,000 31.37 9.94
00-10-26 31.12 32.31 31.12 108,600 31.56 10.00
00-10-25 31.69 31.69 30.69 187,800 31.12 9.86
00-10-24 29.69 31.50 29.69 168,900 31.44 9.96
00-10-23 29.94 30.00 29.37 106,600 29.50 9.34
00-10-20 31.19 31.19 29.31 162,800 29.81 9.44
00-10-19 30.62 31.25 30.31 119,800 31.19 9.88
Date Open High Low Vol Cls adjCls
00-10-18 28.75 30.62 28.56 169,300 30.56 9.68
00-10-17 30.06 30.44 28.69 100,000 28.94 9.17
00-10-16 29.62 31.62 29.50 177,300 30.00 9.50
00-10-13 30.12 30.37 29.81 171,400 30.37 9.62
00-10-12 31.37 31.37 29.87 106,100 30.25 9.58
00-10-11 30.44 31.81 30.44 116,100 31.37 9.94
00-10-10 31.00 31.87 30.19 103,500 30.31 9.60
00-10-09 30.75 32.12 30.75 141,500 30.87 9.78
00-10-06 30.94 32.44 30.94 129,500 31.00 9.82
Date Open High Low Vol Cls adjCls
00-10-05 31.87 31.87 30.81 173,900 30.87 9.78
00-10-04 31.44 33.12 31.44 219,500 31.81 10.08
00-10-03 30.75 32.25 30.44 162,600 31.31 9.92
00-10-02 31.69 31.69 30.25 91,600 30.69 9.72
00-09-29 31.81 32.25 31.62 96,600 31.62 10.02
00-09-28 30.44 31.81 30.44 100,900 31.81 10.08
00-09-27 29.94 30.62 29.94 91,500 30.44 9.64
00-09-26 30.00 31.06 29.75 125,300 29.75 9.42
00-09-25 30.75 30.87 30.12 51,000 30.12 9.54
Date Open High Low Vol Cls adjCls
00-09-22 30.62 31.25 30.31 92,200 30.69 9.72
00-09-21 30.50 31.25 30.50 70,900 30.56 9.68
00-09-20 30.56 31.25 30.56 84,700 30.75 9.74
00-09-19 31.62 31.87 30.56 77,600 30.56 9.68
00-09-18 31.12 32.19 31.06 93,700 31.50 9.98
00-09-15 31.62 31.69 31.37 114,800 31.44 9.96
00-09-14 32.62 32.87 31.62 180,800 31.75 10.06
00-09-13 32.56 33.00 32.50 83,500 32.62 10.33
00-09-12 32.44 32.87 32.00 47,500 32.56 10.31
Date Open High Low Vol Cls adjCls
00-09-11 32.62 32.94 32.12 44,800 32.56 10.31
00-09-08 33.00 33.37 32.25 92,300 32.50 10.29
00-09-07 34.00 34.00 32.69 98,500 33.00 10.45
00-09-06 34.00 34.37 33.87 126,300 34.00 10.77
00-09-05 33.50 34.12 33.37 175,300 34.00 10.77
00-09-01 33.87 33.87 33.12 71,400 33.50 10.61
00-08-31 33.25 34.00 33.25 84,000 33.62 10.65
00-08-30 33.19 33.62 33.12 46,800 33.25 10.53
00-08-29 33.56 33.62 33.19 58,100 33.19 10.51
Date Open High Low Vol Cls adjCls
00-08-28 33.87 34.06 33.06 75,400 33.31 10.55
00-08-25 33.44 34.12 33.44 96,400 33.69 10.67
00-08-24 32.69 34.12 32.62 95,500 33.56 10.63
00-08-23 33.12 33.37 32.56 95,700 32.69 10.35
00-08-22 33.56 34.44 33.00 119,100 33.00 10.45
00-08-21 34.62 34.75 33.44 131,600 33.69 10.67
00-08-18 34.62 34.75 34.31 185,300 34.62 10.97
00-08-17 35.00 35.00 34.62 91,100 34.62 10.97
00-08-16 35.31 35.37 34.87 140,600 35.00 11.09
Date Open High Low Vol Cls adjCls
00-08-15 35.37 35.44 35.06 125,500 35.19 11.15
00-08-14 36.44 36.44 35.31 68,900 35.44 11.22
00-08-11 34.87 36.75 34.87 90,100 36.37 11.52
00-08-10 36.62 36.62 35.19 63,800 35.19 11.15
00-08-09 36.00 36.87 36.00 98,400 36.37 11.52
00-08-08 35.00 36.06 34.87 75,900 35.75 11.32
00-08-07 34.50 35.75 34.50 74,700 35.25 11.03
00-08-04 34.94 35.00 33.81 57,200 34.75 10.87
00-08-03 34.62 35.12 34.50 92,800 34.81 10.89
Date Open High Low Vol Cls adjCls
00-08-02 35.31 35.50 34.37 63,900 34.75 10.87
00-08-01 34.44 35.50 34.44 58,400 35.06 10.97
00-07-31 33.37 35.50 33.37 107,000 34.37 10.75
00-07-28 34.06 34.44 33.31 52,800 33.37 10.44
00-07-27 33.37 34.50 33.31 105,900 33.81 10.58
00-07-26 34.19 34.19 33.56 164,900 33.62 10.52
00-07-25 35.00 35.06 34.12 71,300 34.19 10.69
00-07-24 35.81 35.94 34.81 79,500 34.81 10.89
00-07-21 34.75 35.87 34.75 62,500 35.56 11.12
Date Open High Low Vol Cls adjCls
00-07-20 34.44 35.12 34.37 65,900 34.87 10.91
00-07-19 35.37 36.00 35.00 84,000 35.00 10.95
00-07-18 36.06 36.06 35.12 64,000 35.62 11.14
00-07-17 36.12 36.50 35.56 111,000 36.31 11.36
00-07-14 37.25 37.62 35.56 69,600 35.94 11.24
00-07-13 36.25 38.00 36.25 72,600 37.00 11.57
00-07-12 36.62 37.25 35.94 124,800 36.50 11.42
00-07-11 35.00 37.06 35.00 100,700 36.87 11.54
00-07-10 34.19 35.69 34.19 84,400 35.25 11.03
Date Open High Low Vol Cls adjCls
00-07-07 34.00 34.69 33.31 77,800 34.19 10.69
00-07-06 34.19 34.19 33.37 67,900 33.81 10.58
00-07-05 34.25 35.75 34.12 102,400 34.12 10.68
00-07-03 33.50 34.56 33.50 55,000 34.50 10.79
00-06-30 34.94 35.06 33.00 244,900 33.14 10.37
00-06-29 34.50 35.50 32.94 244,300 34.94 10.93
00-06-28 34.44 34.62 33.44 194,300 34.53 10.80
00-06-27 33.19 34.69 33.19 104,500 34.37 10.75
00-06-26 33.62 34.31 33.12 81,200 33.31 10.42
Date Open High Low Vol Cls adjCls
00-06-23 33.94 34.31 33.19 70,600 33.56 10.50
00-06-22 33.81 34.44 33.44 72,000 33.69 10.54
00-06-21 34.50 34.87 33.62 93,000 33.75 10.56
00-06-20 34.81 34.87 34.12 73,000 34.37 10.75
00-06-19 35.06 35.44 34.62 79,500 34.94 10.93
00-06-16 35.25 35.81 34.69 96,100 35.09 10.98
00-06-15 36.06 36.31 35.00 83,200 35.50 11.11
00-06-14 35.81 36.75 35.81 136,700 36.00 11.26
00-06-13 34.50 35.50 34.50 118,000 35.50 11.11
Date Open High Low Vol Cls adjCls
00-06-12 36.06 36.06 35.19 130,200 35.25 11.03
00-06-09 36.62 36.87 35.62 87,500 36.06 11.28
00-06-08 36.31 36.69 35.87 122,800 36.37 11.38
00-06-07 37.50 37.69 36.19 136,500 36.31 11.36
00-06-06 38.37 38.94 37.50 91,400 37.50 11.73
00-06-05 38.50 38.87 37.94 121,300 38.31 11.99
00-06-02 38.00 38.50 37.81 76,400 38.44 12.02
00-06-01 37.62 37.75 37.25 55,000 37.56 11.75
00-05-31 37.75 38.31 37.75 70,700 37.87 11.85
Date Open High Low Vol Cls adjCls
00-05-30 37.19 37.94 37.19 57,600 37.75 11.81
00-05-26 37.00 37.44 36.75 67,600 36.94 11.56
00-05-25 37.75 38.19 37.12 102,300 37.12 11.61
00-05-24 37.94 38.62 37.50 95,900 37.87 11.85
00-05-23 38.75 38.75 37.75 116,200 37.81 11.83
00-05-22 40.00 40.25 39.00 66,900 39.37 12.32
00-05-19 40.12 40.75 39.75 48,600 39.81 12.45
00-05-18 40.62 40.94 40.06 67,300 40.25 12.59
00-05-17 41.00 41.50 40.56 72,000 40.62 12.71
Date Open High Low Vol Cls adjCls
00-05-16 41.62 42.44 40.69 106,200 41.12 12.87
00-05-15 40.37 42.37 40.37 139,800 41.81 13.08
00-05-12 40.19 40.50 39.50 127,600 40.31 12.61
00-05-11 39.62 40.25 39.12 127,500 40.19 12.57
00-05-10 38.94 39.94 38.94 141,700 39.69 12.42
00-05-09 38.87 39.25 38.19 126,000 38.69 12.10
00-05-08 39.00 39.37 38.62 136,900 38.87 12.16
00-05-05 39.62 40.69 39.31 92,300 39.50 12.22
00-05-04 39.50 40.31 38.75 126,300 39.62 12.26
Date Open High Low Vol Cls adjCls
00-05-03 40.06 40.06 39.12 106,600 39.50 12.22
00-05-02 39.87 41.00 39.75 88,600 40.19 12.43
00-05-01 39.25 40.25 39.19 85,200 40.06 12.39
00-04-28 39.62 40.06 38.81 144,000 39.44 12.20
00-04-27 39.75 39.81 39.00 60,900 39.37 12.18
00-04-26 40.69 41.75 39.87 97,000 40.25 12.45
00-04-25 39.31 40.81 39.25 112,700 40.75 12.61
00-04-24 39.19 39.44 38.56 127,900 39.00 12.07
00-04-20 38.87 39.19 38.37 160,100 39.19 12.12
Date Open High Low Vol Cls adjCls
00-04-19 39.62 40.56 38.81 154,400 39.31 12.16
00-04-18 40.50 40.87 39.25 167,300 39.62 12.26
00-04-17 40.44 40.87 39.06 171,200 40.50 12.53
00-04-14 42.62 42.62 39.75 158,800 40.50 12.53
00-04-13 43.19 43.37 42.25 115,700 42.56 13.17
00-04-12 43.00 44.50 42.75 179,700 43.00 13.30
00-04-11 42.94 44.00 42.87 198,000 43.00 13.30
00-04-10 41.25 43.19 41.25 119,000 42.12 13.03
00-04-07 40.87 41.19 39.87 106,700 40.87 12.65
Date Open High Low Vol Cls adjCls
00-04-06 41.31 42.50 40.37 110,900 40.50 12.53
00-04-05 41.62 42.94 40.87 172,400 41.06 12.70
00-04-04 42.81 43.81 41.06 157,200 41.62 12.88
00-04-03 43.00 43.75 42.37 187,400 42.75 13.23
00-03-31 41.37 43.37 41.37 156,600 43.00 13.30
00-03-30 39.50 41.50 39.50 110,800 41.00 12.68
00-03-29 39.00 40.12 38.94 157,200 39.87 12.34
00-03-28 38.00 39.75 37.62 242,600 39.06 12.09
00-03-27 40.06 41.37 40.00 136,500 40.12 12.41
Date Open High Low Vol Cls adjCls
00-03-24 41.06 41.06 40.06 119,900 40.06 12.39
00-03-23 40.37 41.94 40.37 197,300 41.00 12.68
00-03-22 41.56 41.81 39.75 128,900 40.19 12.43
00-03-21 41.37 41.69 41.00 107,500 41.69 12.90
00-03-20 40.94 42.69 40.94 96,800 41.06 12.70
00-03-17 41.94 41.94 40.62 125,100 40.94 12.67
00-03-16 39.94 42.00 39.94 196,800 41.94 12.97
00-03-15 37.87 39.87 37.81 173,300 39.81 12.32
00-03-14 39.44 39.62 37.69 232,400 37.87 11.72
Date Open High Low Vol Cls adjCls
00-03-13 38.50 40.00 38.50 244,800 39.44 12.20
00-03-10 38.37 39.62 38.37 83,900 38.94 12.05
00-03-09 37.62 38.50 36.69 117,300 38.50 11.91
00-03-08 36.75 38.44 36.75 188,300 37.62 11.64
00-03-07 37.50 37.56 36.81 146,500 36.81 11.39
00-03-06 38.19 38.25 37.44 187,600 37.69 11.66
00-03-03 37.00 39.62 37.00 323,100 38.44 11.89
00-03-02 37.37 37.81 37.06 43,900 37.06 11.47
00-03-01 38.00 38.00 36.81 83,700 37.44 11.58
Date Open High Low Vol Cls adjCls
00-02-29 36.75 38.00 36.00 141,700 38.00 11.76
00-02-28 37.00 37.62 36.69 100,500 36.69 11.35
00-02-25 37.62 37.94 36.94 75,100 36.94 11.43
00-02-24 38.31 38.44 37.69 187,500 37.69 11.66
00-02-23 38.62 38.69 37.56 123,100 38.31 11.85
00-02-22 38.00 38.87 38.00 116,200 38.81 12.01
00-02-18 38.50 38.94 37.31 111,400 37.62 11.64
00-02-17 39.19 39.62 38.37 62,400 38.44 11.89
00-02-16 39.56 40.00 38.19 105,400 38.81 12.01
Date Open High Low Vol Cls adjCls
00-02-15 38.25 39.87 38.12 126,000 39.81 12.32
00-02-14 37.25 38.37 36.87 228,200 38.25 11.83
00-02-11 38.00 38.25 36.62 245,500 37.00 11.45
00-02-10 38.00 38.44 37.06 309,100 37.87 11.72
00-02-09 38.62 39.62 37.94 215,300 37.94 11.74
00-02-08 38.44 39.31 38.44 75,500 38.62 11.95
00-02-07 39.50 39.87 37.75 96,800 38.19 11.81
00-02-04 40.12 40.62 39.94 79,000 40.00 12.24
00-02-03 40.06 40.44 39.56 97,900 40.31 12.34
Date Open High Low Vol Cls adjCls
00-02-02 40.12 40.37 39.19 145,500 40.25 12.32
00-02-01 40.12 40.62 39.50 95,200 40.37 12.36
00-01-31 41.12 41.12 39.37 106,300 40.25 12.32
00-01-28 40.75 41.81 40.69 177,400 41.06 12.57
00-01-27 41.00 41.62 40.31 140,300 40.56 12.41
00-01-26 40.00 43.37 39.87 313,500 40.62 12.43
00-01-25 40.25 41.00 39.69 265,700 40.00 12.24
00-01-24 40.75 41.31 40.25 303,800 40.25 12.32
00-01-21 41.12 41.62 40.37 120,600 40.50 12.39
Date Open High Low Vol Cls adjCls
00-01-20 42.37 42.37 40.94 77,000 41.12 12.58
00-01-19 42.00 42.75 42.00 80,600 42.50 13.01
00-01-18 43.06 43.12 41.87 109,900 41.94 12.83
00-01-14 43.25 43.62 43.19 60,200 43.25 13.24
00-01-13 43.37 43.87 43.19 82,500 43.50 13.31
00-01-12 42.75 43.50 42.50 156,700 43.37 13.27
00-01-11 43.62 43.62 42.50 94,300 42.75 13.08
00-01-10 44.25 44.87 43.50 132,800 43.62 13.35
00-01-07 44.00 44.44 43.37 66,600 44.37 13.58
Date Open High Low Vol Cls adjCls
00-01-06 42.75 44.19 42.44 101,800 43.83 13.41
00-01-05 41.62 43.31 41.62 199,700 43.00 13.16
00-01-04 42.62 43.19 41.50 58,600 41.62 12.74
00-01-03 44.62 44.69 42.75 48,600 42.81 13.10
99-12-31 43.44 44.69 43.44 31,800 44.62 13.66
99-12-30 43.94 44.06 43.37 53,100 43.69 13.37
99-12-29 43.25 43.87 43.12 111,100 43.81 13.41
99-12-28 42.00 43.81 42.00 74,100 43.50 13.31
99-12-27 43.50 43.56 42.06 44,500 42.06 12.87
Date Open High Low Vol Cls adjCls
99-12-23 41.81 43.62 41.81 52,100 43.37 13.27
99-12-22 42.31 42.31 41.00 51,000 41.56 12.72
99-12-21 42.37 43.25 42.31 59,000 42.31 12.95
99-12-20 42.25 42.62 42.12 121,400 42.37 12.97
99-12-17 41.00 42.81 41.00 162,600 42.50 13.01
99-12-16 42.69 42.69 42.25 58,100 42.50 13.01
99-12-15 41.75 43.00 41.75 98,200 42.69 13.06
99-12-14 40.50 42.12 40.50 92,600 41.69 12.76
99-12-13 41.12 41.19 40.62 52,200 40.75 12.47
Date Open High Low Vol Cls adjCls
99-12-10 41.75 42.06 41.00 128,200 41.12 12.58
99-12-09 41.37 42.06 41.37 55,800 41.50 12.70
99-12-08 41.50 42.31 41.25 101,200 41.31 12.64
99-12-07 42.00 42.37 41.62 40,900 41.69 12.76
99-12-06 42.25 43.37 42.12 54,100 42.19 12.91
99-12-03 41.62 42.44 41.62 89,300 42.00 12.85
99-12-02 40.25 41.37 40.25 42,700 41.37 12.66
99-12-01 40.44 41.12 40.00 133,100 40.12 12.28
99-11-30 40.44 41.00 40.12 112,700 40.44 12.37
Date Open High Low Vol Cls adjCls
99-11-29 40.75 40.81 40.25 62,600 40.31 12.34
99-11-26 40.56 40.81 40.56 21,700 40.75 12.47
99-11-24 40.69 40.87 40.37 45,900 40.69 12.45
99-11-23 43.19 43.19 40.12 128,900 40.75 12.47
99-11-22 43.62 43.62 43.19 23,200 43.44 13.29
99-11-19 45.44 45.44 43.56 44,300 43.56 13.33
99-11-18 44.37 45.50 44.12 54,000 45.37 13.89
99-11-17 44.44 44.44 43.87 43,000 44.12 13.50
99-11-16 44.50 44.56 43.81 42,000 44.56 13.64
Date Open High Low Vol Cls adjCls
99-11-15 43.25 44.75 43.19 36,400 44.75 13.69
99-11-12 43.19 43.50 42.69 31,600 43.19 13.22
99-11-11 42.94 43.12 42.37 25,200 43.00 13.16
99-11-10 42.12 43.12 42.12 59,200 42.94 13.14
99-11-09 43.44 43.44 41.25 265,900 42.25 12.93
99-11-08 43.94 44.44 43.06 204,300 43.44 13.29
99-11-05 43.62 44.50 43.62 89,000 44.44 13.47
99-11-04 42.62 43.81 42.62 67,500 43.37 13.14
99-11-03 42.87 42.94 42.25 59,900 42.56 12.90
Date Open High Low Vol Cls adjCls
99-11-02 42.69 43.37 42.50 87,300 42.87 12.99
99-11-01 42.37 42.75 42.25 48,900 42.62 12.92
99-10-29 40.56 42.19 40.56 272,100 42.19 12.78
99-10-28 41.69 41.69 40.25 45,300 40.31 12.22
99-10-27 40.50 41.75 40.50 48,200 40.94 12.40
99-10-26 41.44 41.62 39.87 55,600 40.50 12.27
99-10-25 40.12 41.50 40.12 57,800 41.37 12.54
99-10-22 41.37 41.56 40.06 70,900 40.25 12.20
99-10-21 42.19 42.19 41.50 56,200 41.56 12.59
Date Open High Low Vol Cls adjCls
99-10-20 40.75 42.44 40.75 55,300 42.25 12.80
99-10-19 42.37 42.62 40.62 77,000 40.69 12.33
99-10-18 41.25 42.12 40.81 39,800 42.12 12.76
99-10-15 42.69 42.75 41.31 65,200 41.37 12.54
99-10-14 41.37 42.62 41.37 70,700 42.44 12.86
99-10-13 41.44 41.87 41.25 41,600 41.62 12.61
99-10-12 40.75 41.50 40.19 131,400 41.44 12.56
99-10-11 40.87 40.94 39.81 39,500 40.62 12.31
99-10-08 40.25 41.56 40.25 20,600 40.87 12.39
Date Open High Low Vol Cls adjCls
99-10-07 40.37 40.37 40.06 29,400 40.19 12.18
99-10-06 39.50 40.37 39.25 50,000 40.31 12.22
99-10-05 40.50 40.50 39.19 58,800 39.50 11.97
99-10-04 40.00 40.56 40.00 28,000 40.37 12.23
99-10-01 41.06 41.06 39.50 43,900 39.81 12.06
99-09-30 40.12 41.31 40.00 54,800 41.19 12.48
99-09-29 39.37 40.62 39.37 43,700 40.00 12.12
99-09-28 40.44 40.44 38.19 53,300 39.31 11.91
99-09-27 40.00 41.00 39.87 67,500 40.37 12.23
Date Open High Low Vol Cls adjCls
99-09-24 40.25 40.25 39.75 36,300 39.81 12.06
99-09-23 41.12 41.31 40.25 73,600 40.31 12.22
99-09-22 40.94 41.62 40.94 98,200 41.12 12.46
99-09-21 41.94 42.00 40.75 75,100 40.94 12.40
99-09-20 42.12 42.12 41.87 38,500 42.00 12.73
99-09-17 42.12 42.12 41.75 51,400 41.87 12.69
99-09-16 42.12 42.37 41.81 49,900 42.06 12.75
99-09-15 42.75 43.37 42.56 85,700 42.62 12.92
99-09-14 43.00 43.00 42.69 67,400 42.75 12.95
Date Open High Low Vol Cls adjCls
99-09-13 42.62 43.12 42.37 66,600 43.00 13.03
99-09-10 40.00 42.62 40.00 164,200 42.62 12.92
99-09-09 39.56 40.12 39.12 65,800 39.94 12.10
99-09-08 39.06 39.62 38.94 40,100 39.56 11.99
99-09-07 39.81 39.81 38.87 47,700 39.00 11.82
99-09-03 39.00 39.87 38.87 32,800 39.81 12.06
99-09-02 39.06 39.06 38.50 36,000 38.81 11.76
99-09-01 38.69 39.87 38.69 48,400 39.31 11.91
99-08-31 39.31 39.37 38.50 104,700 38.62 11.70
Date Open High Low Vol Cls adjCls
99-08-30 39.37 39.69 39.25 78,800 39.31 11.91
99-08-27 39.50 39.81 39.06 30,900 39.25 11.89
99-08-26 39.50 39.62 39.31 32,700 39.44 11.95
99-08-25 40.00 40.25 39.00 72,100 39.00 11.82
99-08-24 41.31 41.31 39.94 64,000 40.00 12.12
99-08-23 41.81 41.81 41.12 33,400 41.25 12.50
99-08-20 41.50 41.87 41.50 14,700 41.81 12.67
99-08-19 41.00 41.62 40.81 25,100 41.62 12.61
99-08-18 42.31 42.31 41.25 42,500 41.25 12.50
Date Open High Low Vol Cls adjCls
99-08-17 41.50 42.31 41.44 49,400 42.31 12.82
99-08-16 41.50 41.50 41.00 42,400 41.37 12.54
99-08-13 41.75 42.00 41.31 69,600 41.56 12.59
99-08-12 41.37 41.87 41.06 93,800 41.50 12.58
99-08-11 39.81 41.44 39.81 47,000 41.37 12.54
99-08-10 40.25 40.37 39.44 48,000 39.81 12.06
99-08-09 40.56 40.94 40.25 28,900 40.25 12.20
99-08-06 41.75 41.75 40.87 36,000 40.94 12.27
99-08-05 41.37 41.75 40.81 84,100 41.69 12.50
Date Open High Low Vol Cls adjCls
99-08-04 40.94 42.00 40.94 92,900 41.25 12.37
99-08-03 40.87 41.12 40.31 44,500 40.69 12.20
99-08-02 40.50 41.06 40.50 61,600 40.94 12.27
99-07-30 40.31 41.00 40.25 75,100 40.56 12.16
99-07-29 41.00 41.19 40.31 95,000 40.31 12.09
99-07-28 41.37 41.56 41.19 44,700 41.19 12.35
99-07-27 41.12 41.37 41.06 25,700 41.25 12.37
99-07-26 41.37 41.44 40.87 63,200 41.00 12.29
99-07-23 42.31 42.37 41.56 37,100 41.56 12.46
Date Open High Low Vol Cls adjCls
99-07-22 42.19 42.75 42.00 95,000 42.37 12.70
99-07-21 42.25 42.50 42.06 54,300 42.19 12.65
99-07-20 42.00 43.19 42.00 50,800 42.19 12.65
99-07-19 42.31 42.31 41.50 47,400 41.94 12.57
99-07-16 41.75 42.25 41.19 112,700 42.25 12.67
99-07-15 43.19 43.19 41.56 56,400 41.62 12.48
99-07-14 43.25 43.25 42.81 28,500 43.19 12.95
99-07-13 43.31 43.44 43.12 74,500 43.25 12.97
99-07-12 43.06 43.62 43.00 69,300 43.56 13.06
Date Open High Low Vol Cls adjCls
99-07-09 42.06 42.94 41.94 67,200 42.94 12.87
99-07-08 42.50 42.50 42.06 64,700 42.12 12.63
99-07-07 43.44 43.44 42.12 105,200 42.50 12.74
99-07-06 43.87 43.87 43.37 106,500 43.37 13.00
99-07-02 43.56 44.06 43.56 27,000 43.81 13.14
99-07-01 44.00 44.00 43.50 62,200 43.56 13.06
99-06-30 44.31 44.31 43.81 128,200 43.94 13.17
99-06-29 43.50 44.44 43.44 101,600 44.31 13.28
99-06-28 42.94 43.69 42.94 102,000 43.62 13.08
Date Open High Low Vol Cls adjCls
99-06-25 42.81 43.12 42.81 49,900 42.94 12.87
99-06-24 43.31 43.31 42.75 114,600 42.81 12.84
99-06-23 42.94 43.50 42.81 162,200 43.44 13.02
99-06-22 42.50 43.00 42.19 148,100 42.87 12.85
99-06-21 42.12 42.69 42.12 92,600 42.56 12.76
99-06-18 41.87 42.31 41.69 114,600 42.25 12.67
99-06-17 41.69 42.12 41.62 93,100 41.69 12.50
99-06-16 43.00 43.00 41.62 89,700 41.81 12.54
99-06-15 41.62 42.87 41.62 98,200 42.87 12.85
Date Open High Low Vol Cls adjCls
99-06-14 40.75 41.50 40.75 41,700 41.44 12.42
99-06-11 40.81 41.19 40.19 104,800 40.62 12.18
99-06-10 40.00 40.69 40.00 31,600 40.69 12.20
99-06-09 40.87 41.12 39.69 73,400 40.25 12.07
99-06-08 40.19 40.94 40.00 44,700 40.94 12.27
99-06-07 40.25 40.44 39.81 31,800 40.31 12.09
99-06-04 39.87 40.44 39.87 22,700 40.44 12.12
99-06-03 40.75 40.75 39.75 44,700 39.87 11.95
99-06-02 40.56 41.25 39.87 59,700 40.75 12.22
Date Open High Low Vol Cls adjCls
99-06-01 39.19 40.81 38.75 80,500 40.81 12.24
99-05-28 39.12 40.31 39.12 66,000 39.37 11.80
99-05-27 41.44 41.44 39.12 82,500 39.12 11.73
99-05-26 41.75 41.81 41.00 44,600 41.56 12.46
99-05-25 42.37 43.31 41.81 49,300 41.87 12.55
99-05-24 42.87 43.25 42.06 37,400 42.12 12.63
99-05-21 42.37 42.87 42.12 37,800 42.87 12.85
99-05-20 42.00 42.87 42.00 33,200 42.37 12.70
99-05-19 40.69 42.00 40.56 38,700 42.00 12.59
Date Open High Low Vol Cls adjCls
99-05-18 41.69 41.69 40.31 49,400 40.44 12.12
99-05-17 42.00 42.25 41.19 32,900 41.69 12.50
99-05-14 41.50 42.44 41.50 42,900 42.06 12.61
99-05-13 42.94 43.06 41.69 37,600 41.69 12.50
99-05-12 43.00 43.00 41.87 102,700 42.81 12.84
99-05-11 43.19 43.44 42.00 90,600 43.00 12.89
99-05-10 42.50 43.81 42.50 88,800 43.06 12.91
99-05-07 42.00 42.62 41.69 52,300 42.62 12.78
99-05-06 41.19 41.94 41.19 40,500 41.94 12.44
Date Open High Low Vol Cls adjCls
99-05-05 41.31 41.87 41.31 60,600 41.81 12.41
99-05-04 42.44 42.75 40.75 57,600 41.06 12.18
99-05-03 41.25 42.75 41.25 70,200 42.25 12.54
99-04-30 42.62 42.87 40.94 97,800 41.44 12.29
99-04-29 41.81 42.69 41.62 89,900 42.37 12.57
99-04-28 40.56 41.62 40.56 89,300 41.56 12.33
99-04-27 40.69 41.19 40.25 132,400 40.56 12.03
99-04-26 39.62 40.75 39.50 80,500 40.75 12.09
99-04-23 39.25 39.62 39.12 87,400 39.37 11.68
Date Open High Low Vol Cls adjCls
99-04-22 40.00 40.00 38.25 473,900 39.25 11.65
99-04-21 40.37 40.37 39.62 198,400 39.87 11.83
99-04-20 41.62 41.62 40.00 102,800 40.31 11.96
99-04-19 41.62 43.31 41.50 112,800 41.75 12.39
99-04-16 40.75 41.75 40.50 180,500 41.69 12.37
99-04-15 39.50 41.69 39.31 141,800 40.75 12.09
99-04-14 36.94 40.00 36.94 324,600 39.56 11.74
99-04-13 37.06 37.19 36.50 119,600 36.81 10.92
99-04-12 35.87 37.12 35.75 78,900 37.00 10.98
Date Open High Low Vol Cls adjCls
99-04-09 35.31 36.12 35.06 139,200 36.06 10.70
99-04-08 35.06 35.50 34.75 112,000 35.37 10.50
99-04-07 34.69 35.12 34.44 55,300 34.81 10.33
99-04-06 34.94 35.19 34.37 57,000 34.50 10.24
99-04-05 34.62 35.50 34.62 56,800 35.12 10.42
99-04-01 33.94 34.44 33.94 56,700 34.31 10.18
99-03-31 34.44 34.56 33.81 95,400 33.94 10.07
99-03-30 34.25 34.50 33.81 86,700 34.44 10.22
99-03-29 34.00 34.62 33.87 40,600 34.37 10.20
Date Open High Low Vol Cls adjCls
99-03-26 33.75 34.00 33.19 118,200 33.81 10.03
99-03-25 33.56 33.75 33.12 47,800 33.69 9.99
99-03-24 34.12 34.25 33.12 83,800 33.31 9.88
99-03-23 34.87 34.87 33.75 108,800 34.00 10.09
99-03-22 34.87 35.25 34.87 42,900 35.19 10.44
99-03-19 36.00 36.00 34.62 188,400 35.06 10.40
99-03-18 35.87 36.12 35.25 179,900 35.75 10.61
99-03-17 35.69 36.12 35.25 39,900 36.00 10.68
99-03-16 35.94 36.00 35.25 70,600 35.69 10.59
Date Open High Low Vol Cls adjCls
99-03-15 34.62 36.12 34.62 74,100 35.75 10.61
99-03-12 34.94 35.37 34.62 56,900 34.69 10.29
99-03-11 35.12 35.25 34.50 29,400 34.69 10.29
99-03-10 34.56 34.87 34.31 34,100 34.87 10.35
99-03-09 34.75 34.87 34.37 43,000 34.44 10.22
99-03-08 35.44 35.44 34.12 38,100 35.00 10.38
99-03-05 35.37 35.50 34.75 34,400 35.31 10.48
99-03-04 34.56 35.75 34.50 27,000 35.12 10.42
99-03-03 34.87 35.44 34.69 45,700 34.81 10.33
Date Open High Low Vol Cls adjCls
99-03-02 34.75 35.37 34.69 64,400 34.94 10.37
99-03-01 34.44 35.00 34.25 61,000 35.00 10.38
99-02-26 33.87 34.69 33.50 75,100 34.69 10.29
99-02-25 34.06 34.06 33.31 53,000 33.62 9.98
99-02-24 34.37 34.94 34.25 51,600 34.31 10.18
99-02-23 34.37 34.50 33.75 51,900 34.12 10.12
99-02-22 33.69 34.75 33.31 47,100 34.62 10.27
99-02-19 33.81 33.81 32.87 40,300 33.56 9.96
99-02-18 33.00 33.75 32.75 53,000 33.56 9.96
Date Open High Low Vol Cls adjCls
99-02-17 33.50 33.81 32.50 161,400 32.75 9.72
99-02-16 34.19 35.25 33.50 54,900 33.50 9.94
99-02-12 34.37 34.75 34.25 45,500 34.31 10.18
99-02-11 34.50 34.75 34.31 70,800 34.37 10.20
99-02-10 34.87 34.94 34.50 69,400 34.75 10.31
99-02-09 34.81 35.25 34.69 33,300 35.12 10.42
99-02-08 35.25 35.81 35.19 55,400 35.37 10.37
99-02-05 35.56 35.69 35.25 26,500 35.25 10.33
99-02-04 34.19 36.00 34.19 96,900 35.31 10.35
Date Open High Low Vol Cls adjCls
99-02-03 34.00 34.50 33.87 53,400 34.19 10.02
99-02-02 34.37 34.56 33.81 42,200 34.25 10.04
99-02-01 34.56 34.81 34.12 68,200 34.31 10.06
99-01-29 34.62 34.62 33.62 51,000 34.56 10.13
99-01-28 34.44 34.87 34.31 94,700 34.62 10.15
99-01-27 35.87 36.12 34.06 88,700 34.19 10.02
99-01-26 35.69 35.69 35.00 35,700 35.62 10.44
99-01-25 34.44 36.00 34.44 50,700 35.44 10.38
99-01-22 36.44 36.44 34.19 188,000 34.19 10.02
Date Open High Low Vol Cls adjCls
99-01-21 37.19 37.50 36.12 155,500 36.19 10.60
99-01-20 37.75 37.87 37.00 46,000 37.00 10.84
99-01-19 38.44 38.44 37.12 34,200 37.50 10.99
99-01-15 37.00 38.25 37.00 53,700 38.25 11.21
99-01-14 37.94 37.94 36.81 40,600 37.12 10.88
99-01-13 37.50 38.06 37.19 76,800 38.06 11.15
99-01-12 38.69 38.94 38.50 130,600 38.75 11.36
99-01-11 39.31 39.50 38.50 89,200 38.56 11.30
99-01-08 37.69 39.37 37.12 292,400 39.31 11.52
Date Open High Low Vol Cls adjCls
99-01-07 38.00 38.00 37.56 31,600 37.69 11.04
99-01-06 38.00 38.06 37.69 77,200 38.00 11.14
99-01-05 36.94 38.44 36.75 117,700 37.62 11.03
99-01-04 37.12 37.87 36.94 49,400 37.12 10.88
98-12-31 36.50 37.25 36.37 58,300 36.87 10.81
98-12-30 37.25 37.62 36.50 70,900 36.50 10.70
98-12-29 36.62 37.31 36.44 35,400 37.31 10.93
98-12-28 36.37 36.56 36.19 28,800 36.37 10.66
98-12-24 36.19 36.37 36.06 9,500 36.12 10.59
Date Open High Low Vol Cls adjCls
98-12-23 36.31 36.44 36.00 58,600 36.00 10.55
98-12-22 37.19 37.19 36.19 72,000 36.19 10.60
98-12-21 36.50 37.44 36.50 93,400 37.12 10.88
98-12-18 38.12 38.12 36.56 143,100 37.00 10.84
98-12-17 37.37 38.19 37.06 103,400 38.06 11.15
98-12-16 37.50 37.69 37.25 104,800 37.50 10.99
98-12-15 37.00 37.69 37.00 33,300 37.56 11.01
98-12-14 37.25 37.25 36.87 212,600 37.12 10.88
98-12-11 37.31 37.56 37.19 38,800 37.44 10.97
Date Open High Low Vol Cls adjCls
98-12-10 37.56 37.56 37.31 87,300 37.31 10.93
98-12-09 38.19 38.19 37.37 87,300 37.69 11.04
98-12-08 38.12 38.50 38.12 61,700 38.44 11.26
98-12-07 38.37 38.44 38.12 66,800 38.31 11.23
98-12-04 37.87 38.25 37.62 83,900 38.12 11.17
98-12-03 37.75 38.06 37.69 51,400 37.75 11.06
98-12-02 38.00 38.00 37.56 146,100 37.94 11.12
98-12-01 37.62 38.75 37.62 81,100 38.06 11.15
98-11-30 37.81 38.25 37.69 122,600 37.81 11.08
Date Open High Low Vol Cls adjCls
98-11-27 37.94 38.06 37.87 12,500 37.94 11.12
98-11-25 37.81 38.12 37.44 96,300 38.00 11.14
98-11-24 36.25 38.69 36.25 459,700 38.06 11.15
98-11-23 35.31 35.37 34.62 70,300 34.94 10.24
98-11-20 35.37 35.37 35.00 37,100 35.06 10.27
98-11-19 35.56 35.56 35.12 28,800 35.19 10.31
98-11-18 35.75 35.94 34.69 78,300 35.31 10.35
98-11-17 35.75 36.12 35.75 67,900 35.87 10.51
98-11-16 36.00 36.25 36.00 21,900 36.00 10.55
Date Open High Low Vol Cls adjCls
98-11-13 35.69 35.87 35.50 22,400 35.87 10.51
98-11-12 35.56 36.06 35.50 13,400 35.62 10.44
98-11-11 36.25 36.37 35.50 46,700 35.69 10.46
98-11-10 36.62 37.00 36.19 18,900 36.25 10.62
98-11-09 37.25 37.37 36.25 46,700 36.62 10.73
98-11-06 37.81 38.12 37.50 30,500 37.81 10.95
98-11-05 37.00 37.87 36.56 50,700 37.81 10.95
98-11-04 36.56 37.37 36.56 42,200 36.94 10.70
98-11-03 36.12 36.87 36.12 34,700 36.56 10.59
Date Open High Low Vol Cls adjCls
98-11-02 37.00 37.00 36.06 65,000 36.37 10.54
98-10-30 35.62 36.94 35.62 138,900 36.50 10.57
98-10-29 35.56 35.56 35.00 34,900 35.37 10.25
98-10-28 35.19 36.06 35.19 35,600 35.56 10.30
98-10-27 36.25 36.50 35.00 102,300 35.25 10.21
98-10-26 35.87 36.44 35.44 34,600 36.06 10.45
98-10-23 36.75 36.75 35.25 87,500 35.62 10.32
98-10-22 37.25 37.31 36.31 96,600 36.56 10.59
98-10-21 37.56 37.56 36.75 47,100 37.19 10.77
Date Open High Low Vol Cls adjCls
98-10-20 38.12 38.37 37.44 66,000 37.56 10.88
98-10-19 36.75 38.50 36.75 82,700 38.12 11.04
98-10-16 36.75 37.12 36.75 47,700 36.87 10.68
98-10-15 35.00 36.50 34.81 89,000 36.44 10.55
98-10-14 34.69 35.31 34.25 79,100 35.25 10.21
98-10-13 35.50 35.50 34.50 102,400 34.81 10.08
98-10-12 35.31 35.75 35.19 77,800 35.25 10.21
98-10-09 34.25 34.81 33.94 67,900 34.81 10.08
98-10-08 34.31 34.62 33.56 56,000 34.00 9.85
Date Open High Low Vol Cls adjCls
98-10-07 35.25 35.87 34.12 97,700 34.31 9.94
98-10-06 35.37 35.87 34.87 81,800 35.25 10.21
98-10-05 34.75 35.50 34.62 32,100 35.50 10.28
98-10-02 34.37 34.87 34.25 37,200 34.75 10.07
98-10-01 33.81 34.81 33.81 76,400 34.12 9.89
98-09-30 35.50 35.50 34.00 99,800 34.06 9.87
98-09-29 35.94 35.94 35.31 34,800 35.75 10.36
98-09-28 35.87 35.87 35.19 72,100 35.69 10.34
98-09-25 35.87 36.31 35.56 79,300 35.62 10.32
Date Open High Low Vol Cls adjCls
98-09-24 35.87 37.00 35.87 76,300 36.12 10.46
98-09-23 35.06 36.00 35.00 67,900 36.00 10.43
98-09-22 34.81 35.12 34.50 75,100 35.00 10.14
98-09-21 33.44 34.94 33.44 60,900 34.81 10.08
98-09-18 34.12 34.12 33.37 80,900 33.94 9.83
98-09-17 34.19 34.19 33.00 42,300 33.31 9.65
98-09-16 34.12 34.50 33.62 59,900 34.50 9.99
98-09-15 33.69 34.00 33.00 49,800 34.00 9.85
98-09-14 33.50 34.25 33.50 64,700 33.81 9.79
Date Open High Low Vol Cls adjCls
98-09-11 32.25 33.37 32.25 102,100 33.25 9.63
98-09-10 32.94 33.00 31.62