RenaissanceRe Holdings Ltd. (RNR)

147.02
0.00 (0.00%)
Exchange
NYQ

RenaissanceRe Holdings Ltd. (RNR) Historicals

Date Open High Low Vol Cls adjCls
17-03-22 146.14 147.05 145.69 175,700 147.02 147.02
17-03-21 147.84 148.12 146.15 221,400 146.44 146.44
17-03-20 148.17 148.17 147.25 158,400 147.34 147.34
17-03-17 147.86 148.19 146.92 355,700 148.09 148.09
17-03-16 149.80 149.80 147.82 255,700 147.99 147.99
17-03-15 149.31 150.36 148.88 191,300 149.30 149.30
17-03-14 149.80 150.02 148.94 160,400 149.50 149.50
17-03-13 148.75 149.66 148.46 147,800 149.52 149.52
17-03-10 148.31 149.35 148.22 165,200 149.06 148.74
Date Open High Low Vol Cls adjCls
17-03-09 148.17 149.32 148.00 141,400 148.12 147.80
17-03-08 148.34 148.69 147.60 270,000 148.03 147.71
17-03-07 147.50 148.70 146.90 190,900 148.50 148.18
17-03-06 149.11 149.11 147.71 210,500 147.78 147.46
17-03-03 148.35 149.33 148.08 160,000 149.13 148.81
17-03-02 150.12 150.74 149.34 215,100 149.34 149.02
17-03-01 148.96 150.52 148.60 294,600 150.35 150.03
17-02-28 146.05 147.84 145.75 330,200 147.64 147.32
17-02-27 146.24 146.94 145.94 144,100 146.47 146.16
Date Open High Low Vol Cls adjCls
17-02-24 145.95 147.52 145.89 146,700 146.28 145.97
17-02-23 146.05 147.91 145.94 174,500 146.72 146.41
17-02-22 146.71 147.22 146.04 87,100 146.93 146.61
17-02-21 146.15 146.82 145.72 156,900 146.56 146.25
17-02-17 146.38 146.40 144.96 172,500 146.04 145.73
17-02-16 144.36 146.22 144.36 183,900 146.17 145.86
17-02-15 141.18 144.59 141.18 238,600 144.51 144.20
17-02-14 143.12 143.85 142.54 332,900 143.30 142.99
17-02-13 142.66 144.26 142.66 176,000 143.83 143.52
Date Open High Low Vol Cls adjCls
17-02-10 142.72 143.56 141.96 250,800 143.21 142.90
17-02-09 140.82 142.65 140.82 337,500 142.65 142.34
17-02-08 140.21 141.41 139.54 229,700 141.41 141.11
17-02-07 141.03 141.98 140.05 355,000 140.39 140.09
17-02-06 141.38 141.71 139.61 502,700 140.47 140.17
17-02-03 142.83 142.83 140.93 307,600 141.15 140.85
17-02-02 141.79 143.12 141.31 357,500 141.79 141.49
17-02-01 140.00 142.35 137.94 676,200 141.50 141.20
17-01-31 136.96 138.26 135.74 668,400 136.32 136.03
Date Open High Low Vol Cls adjCls
17-01-30 136.79 137.44 136.24 427,100 136.66 136.37
17-01-27 138.15 138.15 137.53 159,400 137.81 137.51
17-01-26 138.05 138.60 137.51 219,300 138.41 138.11
17-01-25 137.00 138.52 137.00 281,800 137.73 137.43
17-01-24 136.71 136.88 135.48 300,300 136.80 136.51
17-01-23 135.86 136.99 135.81 159,900 136.07 135.78
17-01-20 136.81 137.69 136.16 187,300 136.23 135.94
17-01-19 137.73 138.35 135.85 187,700 136.52 136.23
17-01-18 137.82 137.94 136.95 271,400 137.64 137.34
Date Open High Low Vol Cls adjCls
17-01-17 136.79 138.32 136.60 191,400 137.17 136.88
17-01-13 138.78 139.23 137.90 149,000 138.00 137.70
17-01-12 137.90 138.39 136.26 196,700 138.28 137.98
17-01-11 137.20 138.43 136.65 216,400 137.72 137.42
17-01-10 136.04 137.68 135.67 293,900 137.32 137.03
17-01-09 136.32 136.54 135.32 193,700 135.67 135.38
17-01-06 137.13 137.41 136.39 325,600 136.47 136.18
17-01-05 137.66 137.66 136.45 151,300 137.30 137.01
17-01-04 136.52 138.15 136.52 232,200 137.54 137.24
Date Open High Low Vol Cls adjCls
17-01-03 135.95 136.40 134.62 199,400 135.86 135.57
16-12-30 136.40 136.79 135.39 162,700 136.22 135.93
16-12-29 134.95 136.50 134.95 109,200 135.89 135.60
16-12-28 136.14 136.39 135.14 150,200 135.33 135.04
16-12-27 136.59 137.21 135.66 90,100 136.12 135.83
16-12-23 136.15 136.64 135.78 111,800 136.45 136.16
16-12-22 134.99 136.04 134.07 205,600 135.84 135.55
16-12-21 134.70 135.19 133.75 153,400 134.90 134.61
16-12-20 134.99 135.20 133.72 229,100 135.19 134.90
Date Open High Low Vol Cls adjCls
16-12-19 130.30 134.38 130.30 287,100 134.35 134.06
16-12-16 130.39 131.27 129.12 479,500 129.48 129.20
16-12-15 130.47 131.86 130.46 221,000 130.49 130.21
16-12-14 132.82 133.56 130.96 375,700 131.40 131.12
16-12-13 133.76 133.76 131.94 249,500 132.35 132.07
16-12-12 132.13 133.39 131.89 253,500 133.21 132.61
16-12-09 132.89 133.08 132.13 205,900 132.44 131.85
16-12-08 132.08 132.98 131.56 174,300 132.59 132.00
16-12-07 131.19 132.06 131.08 160,500 131.82 131.23
Date Open High Low Vol Cls adjCls
16-12-06 131.10 131.66 130.24 335,600 131.26 130.67
16-12-05 130.69 131.44 129.84 282,200 130.23 129.65
16-12-02 130.50 131.08 130.03 230,000 130.60 130.02
16-12-01 130.56 131.33 130.28 298,700 130.64 130.06
16-11-30 131.28 131.49 130.43 421,700 130.56 129.98
16-11-29 131.66 131.66 130.95 297,800 131.02 130.43
16-11-28 131.40 132.13 130.97 192,100 131.32 130.73
16-11-25 130.02 131.63 130.02 155,400 131.63 131.04
16-11-23 130.03 131.44 130.00 208,000 130.60 130.02
Date Open High Low Vol Cls adjCls
16-11-22 131.12 131.77 130.29 300,300 130.29 129.71
16-11-21 130.87 131.77 130.33 261,100 131.09 130.50
16-11-18 131.76 132.29 131.12 228,200 131.78 131.19
16-11-17 132.05 132.43 131.33 325,100 131.87 131.28
16-11-16 131.60 132.12 130.47 315,700 131.82 131.23
16-11-15 130.32 131.74 130.07 350,100 131.72 131.13
16-11-14 129.29 130.68 129.05 238,900 130.57 129.99
16-11-11 128.50 129.14 127.83 209,800 129.08 128.50
16-11-10 126.93 128.09 126.10 254,300 127.89 127.32
Date Open High Low Vol Cls adjCls
16-11-09 126.19 126.75 125.05 188,700 126.65 126.08
16-11-08 123.90 126.43 123.66 207,100 126.15 125.59
16-11-07 125.00 126.45 124.69 433,700 125.49 124.93
16-11-04 123.54 124.70 123.48 355,700 124.14 123.59
16-11-03 124.46 124.71 122.81 256,100 123.61 123.06
16-11-02 123.94 124.79 122.07 283,800 124.05 123.50
16-11-01 123.90 124.74 123.03 341,100 124.19 123.64
16-10-31 123.84 124.59 123.24 336,900 124.29 123.73
16-10-28 122.94 123.98 122.03 174,600 123.50 122.95
Date Open High Low Vol Cls adjCls
16-10-27 124.16 124.16 121.89 333,900 122.94 122.39
16-10-26 124.39 124.54 123.63 233,500 123.78 123.23
16-10-25 122.54 125.00 121.98 429,100 124.61 124.05
16-10-24 123.24 123.24 121.90 246,700 122.15 121.60
16-10-21 121.50 122.05 120.76 179,000 121.92 121.38
16-10-20 122.75 122.99 121.72 154,100 122.04 121.49
16-10-19 123.25 123.58 122.62 165,100 123.11 122.56
16-10-18 124.61 124.61 123.14 149,000 123.34 122.79
16-10-17 123.80 124.32 123.09 242,000 123.46 122.91
Date Open High Low Vol Cls adjCls
16-10-14 124.02 124.44 123.22 185,200 123.78 123.23
16-10-13 122.17 123.83 122.12 296,900 123.53 122.98
16-10-12 121.11 123.16 120.90 259,900 123.05 122.50
16-10-11 121.73 122.12 120.51 208,600 120.83 120.29
16-10-10 121.21 122.08 120.64 152,300 122.02 121.47
16-10-07 118.60 121.56 118.03 381,300 120.94 120.40
16-10-06 120.13 120.13 117.36 460,500 118.06 117.53
16-10-05 122.67 122.96 119.93 411,300 120.41 119.87
16-10-04 119.43 122.27 118.28 413,100 121.87 121.33
Date Open High Low Vol Cls adjCls
16-10-03 120.00 120.33 119.39 179,900 119.82 119.28
16-09-30 120.74 120.74 119.36 281,900 120.16 119.62
16-09-29 121.01 121.30 119.71 159,100 120.18 119.64
16-09-28 120.66 121.57 119.89 173,400 121.40 120.86
16-09-27 119.64 120.34 118.85 230,800 120.34 119.80
16-09-26 120.23 120.23 119.58 185,100 119.74 119.20
16-09-23 122.05 122.70 120.44 264,900 120.50 119.96
16-09-22 121.96 122.97 121.96 227,000 122.71 122.16
16-09-21 119.20 121.82 119.20 337,800 121.63 121.09
Date Open High Low Vol Cls adjCls
16-09-20 119.05 119.66 118.84 162,400 118.92 118.39
16-09-19 118.04 118.80 117.24 147,300 118.64 118.11
16-09-16 118.05 118.63 117.31 525,200 117.57 117.04
16-09-15 118.12 118.84 117.58 203,400 118.38 117.85
16-09-14 118.99 118.99 117.90 173,200 118.05 117.52
16-09-13 119.28 119.28 118.19 222,000 118.61 118.08
16-09-12 118.49 120.41 117.96 261,800 120.08 119.23
16-09-09 120.55 120.70 118.99 263,600 118.99 118.15
16-09-08 121.48 121.96 120.98 205,800 121.09 120.24
Date Open High Low Vol Cls adjCls
16-09-07 120.76 121.67 120.38 274,500 121.67 120.81
16-09-06 120.28 121.03 119.79 265,900 121.01 120.16
16-09-02 120.00 120.75 118.93 262,500 120.59 119.74
16-09-01 119.47 119.85 118.65 189,700 119.54 118.70
16-08-31 119.36 119.82 118.60 195,700 119.70 118.86
16-08-30 118.33 119.47 118.26 229,800 119.45 118.61
16-08-29 117.15 118.07 116.94 258,700 118.05 117.22
16-08-26 117.20 117.42 116.51 177,600 116.98 116.16
16-08-25 116.48 117.39 116.30 194,400 116.82 116.00
Date Open High Low Vol Cls adjCls
16-08-24 116.29 116.90 116.28 189,700 116.75 115.93
16-08-23 117.76 117.76 116.28 241,300 116.40 115.58
16-08-22 116.70 117.57 116.51 92,100 117.56 116.73
16-08-19 116.84 117.31 116.47 179,600 117.00 116.18
16-08-18 116.69 117.41 116.41 134,300 117.41 116.58
16-08-17 117.09 117.23 116.27 191,000 116.55 115.73
16-08-16 117.28 118.11 117.06 158,500 117.11 116.29
16-08-15 117.31 118.25 117.16 199,900 117.77 116.94
16-08-12 116.98 117.88 116.91 125,000 117.41 116.58
Date Open High Low Vol Cls adjCls
16-08-11 118.55 118.82 117.30 189,400 117.34 116.51
16-08-10 118.14 118.78 117.76 179,700 118.51 117.68
16-08-09 117.19 118.09 116.93 151,200 117.97 117.14
16-08-08 117.99 118.41 117.34 228,200 117.40 116.57
16-08-05 117.81 117.99 117.36 155,300 117.99 117.16
16-08-04 117.32 117.88 117.18 139,300 117.38 116.55
16-08-03 117.22 117.83 116.10 176,800 117.55 116.72
16-08-02 116.97 117.48 116.74 198,000 116.83 116.01
16-08-01 117.20 117.80 116.90 159,700 116.97 116.15
Date Open High Low Vol Cls adjCls
16-07-29 117.14 117.87 116.74 323,500 117.52 116.69
16-07-28 117.03 118.33 117.03 338,400 117.07 116.25
16-07-27 115.88 117.38 115.13 431,100 117.03 116.21
16-07-26 116.40 117.18 115.46 296,800 115.65 114.84
16-07-25 117.17 117.49 116.17 200,400 116.25 115.43
16-07-22 116.55 117.73 116.55 163,500 117.05 116.23
16-07-21 115.69 116.33 115.43 132,000 116.17 115.35
16-07-20 115.88 116.27 115.67 134,700 115.83 115.01
16-07-19 115.11 115.63 114.76 164,100 115.60 114.79
Date Open High Low Vol Cls adjCls
16-07-18 116.02 116.38 115.53 144,200 115.60 114.79
16-07-15 116.50 116.50 115.77 244,400 116.31 115.49
16-07-14 116.45 116.97 115.94 114,800 116.10 115.28
16-07-13 115.75 116.33 115.75 165,400 116.02 115.20
16-07-12 116.26 116.64 115.58 265,600 115.65 114.84
16-07-11 115.60 116.45 115.23 216,400 115.82 115.00
16-07-08 115.86 116.20 114.34 159,400 115.98 115.16
16-07-07 115.81 116.10 114.68 157,300 115.23 114.42
16-07-06 114.72 115.83 114.42 228,800 115.83 115.01
Date Open High Low Vol Cls adjCls
16-07-05 116.39 116.39 114.74 426,400 115.08 114.27
16-07-01 116.76 117.96 115.96 190,700 116.07 115.25
16-06-30 115.15 117.44 114.38 546,300 117.44 116.61
16-06-29 113.36 114.96 113.36 269,200 114.66 113.85
16-06-28 112.18 113.39 112.18 327,400 113.01 112.21
16-06-27 112.78 113.16 111.48 374,600 111.69 110.90
16-06-24 112.80 114.52 112.74 304,000 113.69 112.89
16-06-23 116.00 116.36 115.30 199,900 116.31 115.49
16-06-22 114.24 115.04 114.22 295,600 114.99 114.18
Date Open High Low Vol Cls adjCls
16-06-21 113.67 114.38 113.33 229,400 114.22 113.42
16-06-20 113.98 114.60 113.20 180,600 113.36 112.56
16-06-17 111.90 113.21 111.79 390,700 113.10 112.30
16-06-16 111.25 112.54 111.25 144,000 112.30 111.51
16-06-15 112.64 112.64 111.50 161,100 111.56 110.77
16-06-14 112.35 112.64 111.98 185,000 112.21 111.42
16-06-13 114.32 114.55 112.50 215,500 112.56 111.77
16-06-10 115.43 115.84 114.63 215,700 114.93 113.81
16-06-09 115.54 116.22 115.39 264,100 115.86 114.73
Date Open High Low Vol Cls adjCls
16-06-08 114.81 116.64 114.81 231,700 115.78 114.65
16-06-07 115.83 116.42 114.86 164,100 114.94 113.82
16-06-06 115.69 116.57 115.58 131,100 115.88 114.75
16-06-03 115.95 116.23 115.10 146,600 115.79 114.66
16-06-02 115.63 116.35 115.48 154,500 116.17 115.04
16-06-01 115.21 116.25 114.99 161,400 115.99 114.86
16-05-31 115.68 116.14 114.73 262,300 115.51 114.39
16-05-27 114.81 115.99 113.61 176,400 115.38 114.26
16-05-26 115.40 115.70 114.90 159,500 115.05 113.93
Date Open High Low Vol Cls adjCls
16-05-25 115.95 116.36 115.41 231,700 115.60 114.48
16-05-24 114.37 115.87 113.95 222,200 115.80 114.67
16-05-23 114.52 115.21 113.76 219,000 114.03 112.92
16-05-20 113.97 115.51 113.44 253,700 114.59 113.48
16-05-19 113.73 114.88 113.17 205,900 113.80 112.69
16-05-18 112.82 115.21 112.77 348,900 114.27 113.16
16-05-17 114.41 115.13 112.65 312,100 113.14 112.04
16-05-16 113.40 114.48 113.07 208,300 113.91 112.80
16-05-13 113.30 114.11 112.59 257,000 113.52 112.42
Date Open High Low Vol Cls adjCls
16-05-12 113.03 113.89 112.74 238,600 113.51 112.41
16-05-11 114.23 115.24 113.33 236,300 113.33 112.23
16-05-10 113.83 115.01 113.46 345,600 114.32 113.21
16-05-09 111.94 113.89 111.94 375,000 113.79 112.68
16-05-06 111.12 112.55 110.96 314,900 112.24 111.15
16-05-05 112.26 112.74 111.61 274,800 111.93 110.84
16-05-04 111.11 112.38 110.81 328,800 111.98 110.89
16-05-03 112.00 112.41 110.50 588,400 111.88 110.79
16-05-02 111.01 112.73 110.78 380,100 112.46 111.37
Date Open High Low Vol Cls adjCls
16-04-29 110.18 111.29 109.26 519,100 110.91 109.83
16-04-28 108.55 111.19 107.27 461,100 110.26 109.19
16-04-27 109.38 110.77 108.28 771,200 109.70 108.63
16-04-26 115.56 116.50 114.21 458,100 114.53 113.42
16-04-25 115.30 115.79 114.80 238,600 115.76 114.64
16-04-22 114.25 115.80 114.24 215,700 115.79 114.66
16-04-21 116.71 117.37 113.88 256,200 114.16 113.05
16-04-20 117.28 118.00 116.07 152,000 117.19 116.05
16-04-19 117.47 118.05 117.10 186,800 117.21 116.07
Date Open High Low Vol Cls adjCls
16-04-18 117.03 117.30 116.20 192,400 117.15 116.01
16-04-15 116.60 117.59 116.60 306,900 116.88 115.74
16-04-14 117.63 117.95 116.53 224,300 116.60 115.47
16-04-13 117.49 117.97 116.77 229,200 117.86 116.71
16-04-12 115.98 117.25 115.82 241,700 116.99 115.85
16-04-11 116.82 117.38 115.66 233,100 115.79 114.66
16-04-08 117.34 117.78 116.36 201,000 116.87 115.73
16-04-07 117.01 117.40 116.23 242,100 116.64 115.51
16-04-06 118.15 118.43 116.98 268,200 117.38 116.24
Date Open High Low Vol Cls adjCls
16-04-05 119.19 119.85 118.18 373,300 118.24 117.09
16-04-04 120.94 121.38 119.48 292,600 119.69 118.53
16-04-01 119.00 120.77 118.77 208,500 120.53 119.36
16-03-31 120.17 120.35 119.01 615,900 119.83 118.67
16-03-30 119.71 120.59 119.34 233,600 119.99 118.82
16-03-29 118.21 119.28 118.21 391,900 119.08 117.92
16-03-28 116.58 118.51 116.58 328,700 118.39 117.24
16-03-24 116.61 116.76 115.78 246,000 116.01 114.88
16-03-23 116.73 117.63 116.24 173,700 117.22 116.08
Date Open High Low Vol Cls adjCls
16-03-22 116.17 117.87 114.92 224,700 116.96 115.82
16-03-21 115.00 116.63 114.83 210,500 116.17 115.04
16-03-18 114.40 116.00 114.40 613,700 115.28 114.16
16-03-17 114.31 115.65 113.55 273,300 114.80 113.68
16-03-16 113.40 114.65 113.22 198,500 114.20 113.09
16-03-15 113.92 114.19 113.11 307,000 113.67 112.57
16-03-14 113.68 114.38 113.30 201,400 114.04 112.93
16-03-11 114.13 114.13 113.21 130,500 113.91 112.80
16-03-10 113.58 114.19 112.31 213,500 113.43 112.02
Date Open High Low Vol Cls adjCls
16-03-09 113.30 113.46 112.62 288,000 113.22 111.81
16-03-08 113.40 113.75 112.89 335,200 113.11 111.70
16-03-07 114.09 114.85 113.22 379,800 113.87 112.46
16-03-04 115.36 115.47 113.97 426,600 114.61 113.19
16-03-03 114.68 115.37 114.60 197,500 115.07 113.64
16-03-02 114.64 115.66 114.18 288,400 114.93 113.50
16-03-01 113.55 114.89 113.36 372,300 114.78 113.35
16-02-29 114.21 114.58 113.17 333,300 113.20 111.79
16-02-26 116.25 116.75 114.12 213,700 114.37 112.95
Date Open High Low Vol Cls adjCls
16-02-25 115.07 115.95 115.05 182,700 115.90 114.46
16-02-24 114.23 115.49 113.38 172,900 115.19 113.76
16-02-23 115.49 115.93 114.36 227,000 114.72 113.29
16-02-22 116.45 116.49 115.40 289,200 115.62 114.18
16-02-19 114.18 115.62 114.14 272,400 115.20 113.77
16-02-18 113.67 114.43 112.94 195,600 114.33 112.91
16-02-17 113.69 114.32 112.62 444,800 113.51 112.10
16-02-16 114.02 114.37 112.72 294,900 113.23 111.82
16-02-12 112.13 113.67 110.76 310,600 113.01 111.61
Date Open High Low Vol Cls adjCls
16-02-11 112.03 112.51 111.06 380,700 111.15 109.77
16-02-10 113.65 115.07 113.12 331,400 113.21 111.80
16-02-09 111.94 113.71 111.01 365,900 113.15 111.74
16-02-08 108.95 113.29 108.80 757,300 112.60 111.20
16-02-05 109.58 110.53 108.81 535,300 110.05 108.68
16-02-04 110.84 111.39 108.57 637,800 109.58 108.22
16-02-03 112.80 114.16 108.68 674,600 111.27 109.89
16-02-02 114.02 114.54 112.06 496,400 112.16 110.77
16-02-01 112.31 115.47 112.19 469,200 115.05 113.62
Date Open High Low Vol Cls adjCls
16-01-29 111.85 112.95 111.66 1,068,000 112.65 111.25
16-01-28 111.59 112.28 110.24 330,400 111.52 110.13
16-01-27 112.02 112.02 110.57 337,900 110.94 109.56
16-01-26 110.07 112.49 109.95 378,700 112.14 110.75
16-01-25 111.18 111.20 109.77 494,300 109.88 108.51
16-01-22 110.87 111.57 110.07 305,900 111.53 110.14
16-01-21 109.12 110.76 108.35 352,700 110.04 108.67
16-01-20 109.83 110.49 107.47 519,700 108.93 107.58
16-01-19 111.84 112.26 110.48 371,500 110.90 109.52
Date Open High Low Vol Cls adjCls
16-01-15 109.97 111.34 109.23 409,900 110.49 109.12
16-01-14 111.20 111.80 110.88 422,200 111.10 109.72
16-01-13 112.16 112.81 110.64 389,200 111.19 109.81
16-01-12 112.51 112.82 111.02 351,600 111.93 110.54
16-01-11 111.85 112.48 111.03 289,700 111.83 110.44
16-01-08 112.86 113.13 111.26 388,800 111.42 110.04
16-01-07 112.49 113.44 111.72 781,900 112.38 110.98
16-01-06 112.54 113.71 111.78 419,300 113.34 111.93
16-01-05 112.35 113.56 111.92 373,500 113.35 111.94
Date Open High Low Vol Cls adjCls
16-01-04 112.53 113.16 111.17 472,100 112.35 110.95
15-12-31 114.28 115.25 113.18 212,300 113.19 111.78
15-12-30 115.25 116.10 114.71 223,200 114.78 113.35
15-12-29 115.00 115.61 114.35 211,600 115.47 114.04
15-12-28 114.50 114.86 113.68 198,400 114.37 112.95
15-12-24 114.22 114.92 113.84 90,100 114.69 113.27
15-12-23 113.96 114.39 113.48 185,500 114.33 112.91
15-12-22 112.15 113.75 111.32 220,200 113.55 112.14
15-12-21 111.33 111.96 110.63 263,800 111.86 110.47
Date Open High Low Vol Cls adjCls
15-12-18 110.89 111.50 110.27 1,203,100 110.80 109.42
15-12-17 110.08 111.73 109.96 293,300 111.02 109.64
15-12-16 110.30 110.94 109.16 292,400 110.07 108.70
15-12-15 111.32 111.95 109.91 341,900 110.05 108.68
15-12-14 110.27 111.32 109.90 317,200 110.62 109.25
15-12-11 109.59 111.47 108.22 268,600 110.50 109.13
15-12-10 111.59 111.96 110.82 253,100 111.22 109.54
15-12-09 112.29 113.19 111.15 291,900 111.40 109.72
15-12-08 112.17 113.40 112.03 237,300 112.45 110.75
Date Open High Low Vol Cls adjCls
15-12-07 113.99 114.31 112.73 254,500 113.36 111.65
15-12-04 111.66 113.70 111.60 214,100 113.59 111.88
15-12-03 111.91 112.02 110.68 291,400 111.60 109.92
15-12-02 112.50 112.69 111.56 202,700 111.66 109.98
15-12-01 110.92 112.50 110.77 256,200 112.50 110.80
15-11-30 111.01 111.98 110.68 416,800 110.76 109.09
15-11-27 110.25 111.25 109.87 136,200 111.05 109.37
15-11-25 110.94 111.11 109.84 182,400 110.33 108.67
15-11-24 109.90 111.17 109.22 309,000 110.65 108.98
Date Open High Low Vol Cls adjCls
15-11-23 110.89 111.41 110.50 148,400 110.72 109.05
15-11-20 111.21 111.32 110.41 141,500 110.82 109.15
15-11-19 110.91 111.09 110.14 186,200 110.57 108.90
15-11-18 109.24 110.80 108.51 194,500 110.76 109.09
15-11-17 109.39 110.07 109.01 157,400 109.07 107.42
15-11-16 108.42 109.30 107.99 156,300 109.25 107.60
15-11-13 108.66 109.55 108.31 137,100 108.52 106.88
15-11-12 110.72 111.35 109.37 139,000 109.37 107.72
15-11-11 110.93 111.44 110.61 157,600 111.13 109.45
Date Open High Low Vol Cls adjCls
15-11-10 110.87 111.39 110.34 287,600 110.63 108.96
15-11-09 110.64 111.58 110.41 229,300 110.92 109.25
15-11-06 111.45 111.45 110.06 171,500 110.97 109.30
15-11-05 110.00 111.90 109.98 399,600 110.96 109.29
15-11-04 110.53 110.96 109.23 277,300 109.49 107.84
15-11-03 110.29 110.88 110.13 189,900 110.48 108.81
15-11-02 109.66 110.70 109.40 190,900 110.64 108.97
15-10-30 111.15 111.38 109.42 167,200 109.63 107.98
15-10-29 110.58 111.54 109.93 122,600 111.33 109.65
Date Open High Low Vol Cls adjCls
15-10-28 110.12 111.24 109.51 185,600 111.24 109.56
15-10-27 110.33 110.95 109.47 428,100 109.99 108.33
15-10-26 110.50 111.00 109.80 158,700 110.74 109.07
15-10-23 111.59 111.85 110.13 287,900 110.49 108.82
15-10-22 110.33 111.32 110.09 159,300 111.10 109.42
15-10-21 111.16 111.19 109.83 121,000 109.92 108.26
15-10-20 109.47 111.06 109.16 311,900 110.90 109.23
15-10-19 109.48 110.00 108.77 169,300 109.27 107.62
15-10-16 109.37 110.00 108.21 226,400 109.61 107.96
Date Open High Low Vol Cls adjCls
15-10-15 108.69 109.20 108.13 258,800 109.15 107.50
15-10-14 108.92 108.92 107.61 306,900 108.27 106.64
15-10-13 107.99 109.12 107.41 356,600 108.34 106.71
15-10-12 107.79 108.46 107.69 268,000 108.20 106.57
15-10-09 108.52 108.61 107.70 238,800 107.79 106.16
15-10-08 107.89 108.81 107.67 305,200 107.99 106.36
15-10-07 107.39 108.26 107.13 457,900 107.92 106.29
15-10-06 107.42 107.53 106.72 327,900 107.05 105.43
15-10-05 107.71 108.45 107.45 325,400 107.54 105.92
Date Open High Low Vol Cls adjCls
15-10-02 105.03 107.14 105.01 349,200 107.10 105.48
15-10-01 106.17 107.00 104.78 348,600 105.99 104.39
15-09-30 106.86 107.22 106.00 507,300 106.32 104.72
15-09-29 105.86 106.28 105.21 331,100 106.15 104.55
15-09-28 106.57 106.75 105.86 355,300 105.91 104.31
15-09-25 106.77 107.96 106.16 334,400 106.72 105.11
15-09-24 104.92 106.30 104.92 324,800 105.98 104.38
15-09-23 105.12 105.98 104.86 200,200 105.41 103.82
15-09-22 104.88 105.61 104.31 272,700 105.06 103.47
Date Open High Low Vol Cls adjCls
15-09-21 105.19 106.34 105.19 336,100 106.09 104.49
15-09-18 104.59 105.58 104.37 495,300 104.69 103.11
15-09-17 106.06 106.81 105.38 301,300 105.53 103.94
15-09-16 105.35 106.26 104.90 247,400 105.91 104.31
15-09-15 105.40 105.71 105.07 263,000 105.40 103.81
15-09-14 105.14 105.47 104.61 325,100 105.16 103.57
15-09-11 103.14 105.16 103.14 395,400 105.09 103.50
15-09-10 103.19 104.78 102.07 416,800 104.29 102.42
15-09-09 104.50 104.99 102.69 567,500 102.78 100.94
Date Open High Low Vol Cls adjCls
15-09-08 101.73 104.06 101.69 475,100 104.00 102.14
15-09-04 100.96 101.64 100.34 574,600 100.87 99.06
15-09-03 101.99 102.50 101.64 258,800 101.87 100.04
15-09-02 102.63 102.63 100.79 439,300 101.60 99.78
15-09-01 100.00 102.04 100.00 473,500 101.31 99.49
15-08-31 101.69 102.05 100.98 258,800 101.95 100.12
15-08-28 101.85 102.06 100.94 289,300 101.88 100.05
15-08-27 101.82 102.53 100.86 397,600 102.00 100.17
15-08-26 100.97 101.70 99.35 546,800 100.87 99.06
Date Open High Low Vol Cls adjCls
15-08-25 101.71 101.98 99.35 360,500 99.35 97.57
15-08-24 100.96 101.56 99.58 704,500 99.88 98.09
15-08-21 105.10 105.61 104.23 378,700 104.23 102.36
15-08-20 106.75 107.19 105.76 230,800 105.77 103.87
15-08-19 107.77 108.15 107.13 235,800 107.55 105.62
15-08-18 108.54 108.79 107.29 157,200 108.33 106.39
15-08-17 107.81 108.71 107.22 176,100 108.54 106.59
15-08-14 107.05 108.14 106.89 168,900 108.07 106.13
15-08-13 106.94 107.72 105.84 221,300 107.19 105.27
Date Open High Low Vol Cls adjCls
15-08-12 106.30 106.86 105.80 267,700 106.70 104.79
15-08-11 106.36 107.37 106.36 265,500 107.04 105.12
15-08-10 106.81 107.48 106.39 334,900 107.10 105.18
15-08-07 105.89 106.52 105.78 195,200 106.33 104.42
15-08-06 106.80 106.95 105.70 211,500 105.81 103.91
15-08-05 107.09 107.35 106.38 251,100 106.68 104.77
15-08-04 107.30 107.36 106.21 238,600 106.47 104.56
15-08-03 107.59 107.67 106.25 312,500 107.20 105.28
15-07-31 108.09 108.09 107.25 347,800 107.30 105.38
Date Open High Low Vol Cls adjCls
15-07-30 106.40 107.74 106.31 364,300 107.47 105.54
15-07-29 103.49 106.52 102.33 577,000 106.45 104.54
15-07-28 104.79 104.85 103.57 493,500 104.38 102.51
15-07-27 104.55 105.05 104.20 219,300 104.64 102.76
15-07-24 105.43 105.54 105.05 258,900 105.14 103.26
15-07-23 106.62 106.88 105.48 246,900 105.67 103.78
15-07-22 107.14 107.28 105.98 313,000 106.63 104.72
15-07-21 106.65 107.24 106.65 504,500 107.04 105.12
15-07-20 106.25 106.71 106.01 214,000 106.58 104.67
Date Open High Low Vol Cls adjCls
15-07-17 106.45 106.61 105.50 227,900 105.98 104.08
15-07-16 105.42 106.28 105.22 380,100 106.25 104.35
15-07-15 104.43 105.31 103.77 344,200 105.07 103.19
15-07-14 103.71 104.40 103.03 293,500 104.20 102.33
15-07-13 104.11 104.35 103.22 305,700 103.68 101.82
15-07-10 103.61 104.23 102.84 417,600 103.34 101.49
15-07-09 104.58 104.58 101.94 524,400 102.52 100.68
15-07-08 103.42 103.93 103.00 340,000 103.24 101.39
15-07-07 103.87 104.46 102.99 272,200 104.08 102.21
Date Open High Low Vol Cls adjCls
15-07-06 103.08 104.01 103.08 334,100 103.98 102.12
15-07-02 103.80 104.91 103.35 312,800 103.84 101.98
15-07-01 102.75 104.32 102.24 815,700 104.04 102.18
15-06-30 101.91 102.47 101.03 307,600 101.51 99.69
15-06-29 102.70 103.14 101.36 339,000 101.39 99.57
15-06-26 103.36 103.83 103.13 309,400 103.21 101.36
15-06-25 103.93 104.37 103.28 361,500 103.36 101.51
15-06-24 105.43 105.85 103.89 349,200 103.93 102.07
15-06-23 105.69 105.96 105.25 261,800 105.44 103.55
Date Open High Low Vol Cls adjCls
15-06-22 105.26 105.49 104.58 316,700 105.43 103.54
15-06-19 104.81 105.35 104.44 733,500 105.04 103.16
15-06-18 104.11 105.03 104.11 295,600 104.76 102.88
15-06-17 103.69 104.25 103.32 221,000 103.64 101.78
15-06-16 102.85 104.18 102.35 234,000 103.75 101.89
15-06-15 102.75 103.11 101.96 340,200 102.85 101.01
15-06-12 103.50 103.56 102.81 286,700 103.25 101.40
15-06-11 102.44 103.81 101.86 247,100 103.76 101.90
15-06-10 102.39 103.22 102.18 326,500 102.88 100.74
Date Open High Low Vol Cls adjCls
15-06-09 102.55 102.76 101.88 244,900 101.89 99.77
15-06-08 103.28 103.58 102.65 243,700 102.67 100.54
15-06-05 103.89 103.89 102.76 265,700 103.21 101.06
15-06-04 103.21 103.89 102.94 287,300 103.53 101.38
15-06-03 103.45 103.99 102.88 237,700 103.91 101.75
15-06-02 102.50 103.46 102.20 313,500 103.20 101.06
15-06-01 102.30 103.03 101.96 500,600 102.99 100.85
15-05-29 103.12 103.16 102.10 449,200 102.11 99.99
15-05-28 102.62 103.01 102.37 294,600 102.87 100.73
Date Open High Low Vol Cls adjCls
15-05-27 102.73 103.46 102.33 623,800 102.93 100.79
15-05-26 103.50 103.96 102.63 323,300 102.85 100.71
15-05-22 104.09 104.49 103.76 200,700 103.99 101.83
15-05-21 104.34 104.87 103.90 287,000 104.34 102.17
15-05-20 105.00 105.09 104.10 370,100 104.62 102.45
15-05-19 104.91 104.91 104.33 250,200 104.65 102.47
15-05-18 104.60 105.03 104.39 353,500 104.91 102.73
15-05-15 105.14 105.25 104.16 388,700 104.60 102.43
15-05-14 105.00 105.42 104.46 415,300 105.00 102.82
Date Open High Low Vol Cls adjCls
15-05-13 104.49 104.96 103.58 342,500 104.64 102.47
15-05-12 104.48 104.83 103.92 312,300 104.50 102.33
15-05-11 103.86 104.94 103.30 378,300 104.87 102.69
15-05-08 104.46 104.71 103.31 407,500 103.71 101.55
15-05-07 103.58 104.59 103.20 483,200 103.68 101.53
15-05-06 103.23 104.94 101.94 531,500 103.93 101.77
15-05-05 103.28 104.28 102.43 492,500 102.47 100.34
15-05-04 103.00 103.84 102.82 311,700 103.35 101.20
15-05-01 102.54 103.50 102.22 281,400 103.09 100.95
Date Open High Low Vol Cls adjCls
15-04-30 103.02 103.05 101.94 454,000 102.49 100.36
15-04-29 102.91 103.28 101.88 383,300 102.70 100.57
15-04-28 101.71 103.44 101.48 317,900 103.40 101.25
15-04-27 102.91 102.91 101.39 329,800 102.05 99.93
15-04-24 102.37 102.83 101.69 279,600 102.75 100.61
15-04-23 102.01 102.92 101.72 301,000 102.75 100.61
15-04-22 101.89 102.22 100.92 264,100 102.20 100.08
15-04-21 103.27 103.77 101.29 307,200 101.87 99.75
15-04-20 102.83 103.59 101.89 505,400 103.00 100.86
Date Open High Low Vol Cls adjCls
15-04-17 102.20 102.58 101.03 223,200 101.55 99.44
15-04-16 102.81 103.42 102.37 239,800 102.91 100.77
15-04-15 103.89 104.05 103.05 328,300 103.12 100.98
15-04-14 101.71 103.49 101.45 576,400 102.95 100.81
15-04-13 102.06 102.37 101.73 257,100 101.93 99.81
15-04-10 100.91 102.44 100.77 438,500 102.06 99.94
15-04-09 100.84 101.42 100.31 642,000 100.82 98.72
15-04-08 100.32 101.05 100.25 273,700 100.84 98.74
15-04-07 100.99 101.24 100.22 273,300 100.24 98.16
Date Open High Low Vol Cls adjCls
15-04-06 99.32 100.65 99.32 306,900 100.62 98.53
15-04-02 100.63 101.00 99.46 515,700 99.73 97.66
15-04-01 99.73 100.70 99.20 611,800 100.70 98.61
15-03-31 100.91 100.99 99.59 580,800 99.73 97.66
15-03-30 100.41 101.44 99.86 261,800 100.93 98.83
15-03-27 100.19 100.28 99.14 345,100 99.89 97.81
15-03-26 101.31 101.34 100.15 376,600 100.18 98.10
15-03-25 102.15 102.36 101.08 470,000 101.49 99.38
15-03-24 102.27 102.35 101.45 481,100 101.76 99.64
Date Open High Low Vol Cls adjCls
15-03-23 100.80 102.50 100.36 442,300 102.08 99.96
15-03-20 101.12 101.24 100.57 740,600 101.01 98.91
15-03-19 101.86 102.20 99.86 625,700 100.91 98.81
15-03-18 101.87 102.17 100.69 422,800 101.85 99.73
15-03-17 101.62 102.56 101.27 463,300 101.81 99.69
15-03-16 102.33 102.92 101.82 422,300 102.02 99.90
15-03-13 101.81 102.19 101.02 263,100 101.84 99.72
15-03-12 102.05 102.94 101.36 446,900 102.28 100.15
15-03-11 100.51 102.13 100.11 1,003,500 102.08 99.96
Date Open High Low Vol Cls adjCls
15-03-10 101.66 101.87 100.18 532,500 100.65 98.26
15-03-09 101.04 102.48 100.70 535,600 102.00 99.58
15-03-06 101.17 101.95 100.23 511,900 101.05 98.65
15-03-05 100.95 101.50 100.03 767,200 101.23 98.83
15-03-04 101.62 102.01 100.50 435,700 100.54 98.16
15-03-03 102.25 102.80 101.45 593,600 102.05 99.63
15-03-02 102.53 103.04 101.89 2,065,200 102.47 100.04
15-02-27 102.55 103.35 102.48 732,100 102.53 100.10
15-02-26 102.59 103.58 102.43 380,600 103.18 100.73
Date Open High Low Vol Cls adjCls
15-02-25 102.98 103.31 102.24 342,400 102.53 100.10
15-02-24 101.68 103.34 101.68 815,100 102.98 100.54
15-02-23 101.84 102.29 101.37 495,400 101.90 99.48
15-02-20 102.09 102.72 100.74 512,000 102.23 99.81
15-02-19 103.17 103.49 102.15 568,700 102.30 99.88
15-02-18 103.28 103.53 102.52 442,900 103.44 100.99
15-02-17 104.66 104.66 103.07 308,500 103.18 100.73
15-02-13 104.19 104.72 103.57 266,600 103.80 101.34
15-02-12 103.61 104.58 103.39 386,500 104.44 101.96
Date Open High Low Vol Cls adjCls
15-02-11 103.17 103.63 102.66 277,400 103.25 100.80
15-02-10 104.00 104.00 102.99 459,700 103.25 100.80
15-02-09 103.28 103.65 102.78 423,700 103.23 100.78
15-02-06 104.34 104.69 103.06 523,300 103.38 100.93
15-02-05 102.79 103.84 102.02 426,300 103.41 100.96
15-02-04 95.11 102.61 95.11 932,300 102.05 99.63
15-02-03 97.28 98.79 96.91 512,500 98.67 96.33
15-02-02 95.65 97.02 95.11 489,300 96.84 94.54
15-01-30 96.28 96.78 95.18 382,800 95.63 93.36
Date Open High Low Vol Cls adjCls
15-01-29 96.39 97.18 95.36 360,700 97.17 94.87
15-01-28 98.00 98.04 96.49 203,200 96.62 94.33
15-01-27 96.26 97.92 95.91 193,900 97.63 95.32
15-01-26 96.34 97.48 95.08 451,200 96.96 94.66
15-01-23 97.59 98.29 96.27 255,700 96.34 94.06
15-01-22 96.37 98.05 95.76 281,600 97.84 95.52
15-01-21 95.51 96.32 94.93 352,300 95.83 93.56
15-01-20 96.60 96.80 94.76 378,400 95.56 93.29
15-01-16 94.99 96.56 94.94 528,500 96.40 94.12
Date Open High Low Vol Cls adjCls
15-01-15 94.50 95.42 93.89 437,300 95.00 92.75
15-01-14 95.08 96.00 93.92 390,100 94.50 92.26
15-01-13 95.62 97.29 95.08 460,400 96.13 93.85
15-01-12 97.01 97.07 94.48 483,100 94.91 92.66
15-01-09 98.05 98.50 96.25 378,800 96.62 94.33
15-01-08 96.57 99.04 96.53 777,100 97.97 95.65
15-01-07 95.19 96.12 94.54 395,300 95.72 93.45
15-01-06 95.80 95.97 94.50 475,500 94.60 92.36
15-01-05 95.85 96.26 95.01 458,700 95.44 93.18
Date Open High Low Vol Cls adjCls
15-01-02 97.40 97.71 95.41 308,800 96.18 93.90
14-12-31 98.68 98.74 97.19 274,500 97.22 94.92
14-12-30 97.98 98.79 97.54 226,700 98.44 96.11
14-12-29 97.55 98.98 97.39 240,100 98.08 95.76
14-12-26 98.33 98.60 97.79 114,900 97.81 95.49
14-12-24 98.24 98.56 97.80 113,500 98.16 95.83
14-12-23 98.44 98.77 97.26 272,000 98.32 95.99
14-12-22 97.27 97.87 96.66 262,400 97.06 94.76
14-12-19 96.96 97.90 96.27 1,111,100 97.39 95.08
Date Open High Low Vol Cls adjCls
14-12-18 97.00 97.00 95.70 413,400 96.71 94.42
14-12-17 95.03 96.19 94.24 571,500 95.84 93.57
14-12-16 96.00 96.43 94.96 400,600 95.06 92.81
14-12-15 97.07 97.48 94.67 430,700 95.76 93.49
14-12-12 96.92 97.67 95.81 328,800 96.64 94.35
14-12-11 97.23 98.52 96.73 236,800 97.41 95.10
14-12-10 97.93 99.00 97.12 475,200 97.34 94.75
14-12-09 97.86 98.79 97.40 341,600 97.88 95.28
14-12-08 98.23 99.44 97.81 393,100 98.81 96.18
Date Open High Low Vol Cls adjCls
14-12-05 98.33 98.84 97.60 313,300 98.13 95.52
14-12-04 98.97 99.52 98.01 208,600 98.23 95.62
14-12-03 97.41 99.05 97.10 408,800 98.80 96.17
14-12-02 96.83 97.67 96.27 481,800 97.51 94.92
14-12-01 97.43 98.23 96.51 504,200 96.56 93.99
14-11-28 98.26 98.94 97.52 214,400 97.92 95.31
14-11-26 98.72 99.19 97.95 353,800 98.12 95.51
14-11-25 98.75 99.00 98.11 396,300 98.68 96.05
14-11-24 100.44 100.48 96.90 1,850,300 98.76 96.13
Date Open High Low Vol Cls adjCls
14-11-21 102.08 102.47 101.40 183,800 101.46 98.76
14-11-20 100.67 101.78 100.37 146,000 101.43 98.73
14-11-19 100.68 100.88 100.01 173,800 100.73 98.05
14-11-18 99.82 101.28 99.66 232,600 100.52 97.84
14-11-17 100.90 100.90 99.29 649,800 99.93 97.27
14-11-14 101.28 102.12 100.70 254,700 101.21 98.52
14-11-13 101.45 101.73 100.77 205,500 101.38 98.68
14-11-12 101.58 101.60 100.43 356,300 101.22 98.53
14-11-11 101.78 101.99 101.50 132,000 101.77 99.06
Date Open High Low Vol Cls adjCls
14-11-10 101.78 101.97 100.73 313,800 101.74 99.03
14-11-07 101.30 101.77 100.67 243,600 101.58 98.88
14-11-06 101.11 101.68 101.02 396,600 101.31 98.61
14-11-05 98.58 102.42 98.58 508,400 100.99 98.30
14-11-04 102.06 103.24 102.05 254,700 103.17 100.42
14-11-03 103.18 103.53 102.00 392,800 102.34 99.62
14-10-31 103.46 103.57 102.84 315,400 103.33 100.58
14-10-30 100.76 103.36 100.28 451,500 102.68 99.95
14-10-29 101.76 102.36 100.52 326,600 101.07 98.38
Date Open High Low Vol Cls adjCls
14-10-28 101.79 102.25 100.80 537,900 101.52 98.82
14-10-27 101.04 101.33 100.19 369,800 101.30 98.60
14-10-24 100.25 101.05 100.04 312,100 101.05 98.36
14-10-23 101.82 102.36 100.09 238,500 100.25 97.58
14-10-22 101.22 102.62 101.17 251,400 101.38 98.68
14-10-21 98.82 100.91 98.62 381,700 100.82 98.14
14-10-20 98.14 98.64 97.66 209,800 98.61 95.99
14-10-17 98.48 99.07 97.39 291,900 98.44 95.82
14-10-16 97.58 98.32 96.78 588,900 97.50 94.91
Date Open High Low Vol Cls adjCls
14-10-15 98.44 99.25 97.36 658,500 98.71 96.08
14-10-14 98.68 99.60 98.40 240,600 99.42 96.77
14-10-13 99.35 99.61 98.45 267,300 98.53 95.91
14-10-10 99.20 99.96 98.60 487,600 99.00 96.37
14-10-09 100.47 100.59 98.82 390,700 99.00 96.37
14-10-08 99.75 100.65 99.55 315,200 100.49 97.82
14-10-07 99.74 100.37 99.59 368,300 99.67 97.02
14-10-06 101.49 101.89 100.18 252,800 100.23 97.56
14-10-03 100.67 101.22 100.63 261,100 101.00 98.31
Date Open High Low Vol Cls adjCls
14-10-02 99.48 100.50 99.48 327,000 99.93 97.27
14-10-01 99.92 100.19 99.25 479,000 99.40 96.75
14-09-30 100.22 101.36 99.68 357,700 99.99 97.33
14-09-29 99.66 100.82 99.35 312,000 100.22 97.55
14-09-26 99.49 100.81 99.09 209,000 100.46 97.79
14-09-25 99.89 100.01 99.12 214,400 99.38 96.74
14-09-24 99.10 100.52 98.85 298,700 100.20 97.53
14-09-23 99.73 100.05 99.14 309,300 99.18 96.54
14-09-22 101.23 101.23 99.80 342,900 99.84 97.18
Date Open High Low Vol Cls adjCls
14-09-19 101.84 102.20 101.16 408,100 101.17 98.48
14-09-18 101.65 102.26 101.47 239,100 101.78 99.07
14-09-17 101.73 102.19 101.23 244,300 101.70 98.99
14-09-16 101.73 102.28 101.32 230,400 101.79 99.08
14-09-15 101.15 102.25 100.70 238,100 101.69 98.98
14-09-12 101.35 101.44 100.86 186,000 101.10 98.41
14-09-11 100.82 101.67 100.57 225,500 101.45 98.75
14-09-10 101.18 101.55 100.69 205,200 101.22 98.24
14-09-09 101.90 101.90 100.82 397,000 101.11 98.14
Date Open High Low Vol Cls adjCls
14-09-08 102.15 102.40 101.16 334,500 101.67 98.68
14-09-05 101.72 102.35 101.39 250,600 102.01 99.01
14-09-04 101.65 102.18 101.44 403,600 101.58 98.59
14-09-03 102.94 103.11 101.44 407,900 101.53 98.54
14-09-02 102.30 103.49 102.30 289,700 102.89 99.86
14-08-29 102.05 102.72 101.95 214,100 102.39 99.38
14-08-28 101.99 102.45 101.72 123,800 101.99 98.99
14-08-27 101.20 102.13 101.20 150,100 102.00 99.00
14-08-26 101.84 102.12 101.36 149,700 101.46 98.48
Date Open High Low Vol Cls adjCls
14-08-25 101.32 101.69 100.75 176,300 101.60 98.61
14-08-22 101.23 101.53 100.80 296,700 100.87 97.90
14-08-21 100.29 101.96 100.29 238,100 101.48 98.50
14-08-20 100.87 100.87 100.00 301,200 100.55 97.59
14-08-19 100.99 101.17 100.47 272,600 100.75 97.79
14-08-18 101.28 101.46 100.64 423,400 100.89 97.92
14-08-15 101.76 102.09 101.25 207,000 101.73 98.74
14-08-14 100.72 101.44 100.52 143,100 101.23 98.25
14-08-13 100.18 100.64 99.85 289,700 100.48 97.53
Date Open High Low Vol Cls adjCls
14-08-12 99.76 100.45 99.37 354,400 99.73 96.80
14-08-11 99.79 100.20 99.30 222,900 99.97 97.03
14-08-08 99.25 100.16 98.67 379,200 99.48 96.56
14-08-07 99.43 99.73 98.84 419,600 98.96 96.05
14-08-06 98.22 99.34 97.50 226,800 98.94 96.03
14-08-05 98.80 99.35 98.28 440,400 98.61 95.71
14-08-04 99.50 99.50 97.72 456,200 98.78 95.88
14-08-01 96.52 99.49 96.52 711,700 99.31 96.39
14-07-31 96.68 98.09 95.93 858,200 97.81 94.93
Date Open High Low Vol Cls adjCls
14-07-30 101.75 101.75 98.03 1,069,100 98.64 95.74
14-07-29 105.38 105.64 103.75 499,800 103.80 100.75
14-07-28 105.83 106.25 105.22 349,800 105.61 102.50
14-07-25 105.51 106.19 105.10 245,500 106.16 103.04
14-07-24 107.31 107.74 106.34 303,600 106.35 103.22
14-07-23 106.58 107.46 106.10 270,900 107.46 104.30
14-07-22 106.02 106.61 105.41 231,200 106.57 103.44
14-07-21 105.68 106.09 105.33 171,800 105.95 102.83
14-07-18 105.73 106.26 105.39 267,900 105.98 102.86
Date Open High Low Vol Cls adjCls
14-07-17 107.52 107.65 105.74 344,000 105.79 102.68
14-07-16 108.99 108.99 106.71 493,600 107.70 104.53
14-07-15 107.41 108.42 107.23 228,900 108.40 105.21
14-07-14 107.00 107.79 106.99 264,800 107.01 103.86
14-07-11 106.86 106.99 106.40 178,100 106.73 103.59
14-07-10 106.36 107.18 106.23 215,500 107.12 103.97
14-07-09 107.60 107.65 106.67 210,800 107.35 104.19
14-07-08 106.83 107.70 106.76 438,400 107.63 104.47
14-07-07 107.31 107.49 106.85 203,200 107.19 104.04
Date Open High Low Vol Cls adjCls
14-07-03 107.42 107.55 106.93 97,500 107.30 104.15
14-07-02 108.10 108.74 106.62 265,000 106.79 103.65
14-07-01 107.00 108.48 105.97 336,700 108.42 105.23
14-06-30 106.00 107.09 105.94 268,100 107.00 103.85
14-06-27 105.33 106.05 105.08 315,600 106.03 102.91
14-06-26 105.96 106.10 104.60 229,500 105.35 102.25
14-06-25 105.69 106.36 105.56 221,800 106.27 103.15
14-06-24 105.67 105.97 105.48 291,400 105.61 102.50
14-06-23 106.56 106.93 105.69 246,500 105.75 102.64
Date Open High Low Vol Cls adjCls
14-06-20 106.68 107.51 106.28 504,100 106.38 103.25
14-06-19 106.94 107.12 106.48 241,900 106.86 103.72
14-06-18 106.43 107.03 105.91 211,900 106.88 103.74
14-06-17 105.50 106.50 105.32 387,300 106.42 103.29
14-06-16 105.17 106.19 105.17 417,300 105.44 102.34
14-06-13 106.05 106.52 105.61 276,000 106.50 103.37
14-06-12 105.25 105.81 104.95 430,700 105.60 102.50
14-06-11 105.71 105.84 105.11 254,800 105.52 102.42
14-06-10 105.63 106.52 105.23 444,700 106.09 102.69
Date Open High Low Vol Cls adjCls
14-06-09 105.55 105.79 105.37 392,600 105.69 102.30
14-06-06 105.80 106.42 105.43 291,200 105.58 102.20
14-06-05 105.31 106.01 104.88 234,600 105.96 102.56
14-06-04 103.94 105.20 103.94 272,800 105.16 101.79
14-06-03 103.77 104.47 103.42 286,200 104.05 100.71
14-06-02 104.25 104.84 103.60 256,500 104.10 100.76
14-05-30 103.90 104.53 103.40 481,900 104.17 100.83
14-05-29 103.22 104.25 103.06 306,500 103.98 100.65
14-05-28 103.16 103.56 102.95 310,700 103.33 100.02
Date Open High Low Vol Cls adjCls
14-05-27 102.89 103.29 102.50 383,700 103.18 99.87
14-05-23 102.67 103.10 102.35 214,200 102.75 99.46
14-05-22 102.39 102.82 102.06 274,100 102.62 99.33
14-05-21 102.20 102.44 101.78 164,200 102.38 99.10
14-05-20 101.68 101.87 101.12 311,900 101.68 98.42
14-05-19 100.68 101.75 100.68 279,600 101.57 98.31
14-05-16 100.25 101.13 100.07 391,400 101.09 97.85
14-05-15 100.00 100.52 99.39 454,100 100.18 96.97
14-05-14 101.79 101.79 100.04 286,400 100.10 96.89
Date Open High Low Vol Cls adjCls
14-05-13 100.81 101.75 100.01 714,000 101.68 98.42
14-05-12 101.66 102.37 100.54 680,600 100.71 97.48
14-05-09 102.25 102.53 101.26 751,600 101.39 98.14
14-05-08 103.14 104.25 103.12 509,400 103.36 100.05
14-05-07 101.89 103.44 101.89 549,500 103.32 100.01
14-05-06 101.30 101.94 100.99 399,000 101.51 98.26
14-05-05 101.88 102.35 101.15 350,800 101.42 98.17
14-05-02 101.18 102.81 101.18 534,500 102.62 99.33
14-05-01 101.36 101.64 100.45 447,600 101.48 98.23
Date Open High Low Vol Cls adjCls
14-04-30 102.00 102.11 98.76 837,000 101.21 97.97
14-04-29 101.19 102.33 100.56 519,700 101.82 98.56
14-04-28 100.30 101.35 100.11 405,600 100.71 97.48
14-04-25 101.08 101.73 100.22 543,300 100.30 97.09
14-04-24 102.53 102.73 100.95 630,000 101.20 97.96
14-04-23 101.27 102.38 101.19 348,600 102.18 98.90
14-04-22 100.83 101.66 100.80 274,800 101.29 98.04
14-04-21 101.21 101.52 100.61 383,700 100.77 97.54
14-04-17 100.93 101.54 100.35 228,600 101.32 98.07
Date Open High Low Vol Cls adjCls
14-04-16 100.80 101.46 100.39 346,700 100.87 97.64
14-04-15 99.58 100.81 99.26 723,400 100.38 97.16
14-04-14 98.97 99.77 98.33 525,100 99.63 96.44
14-04-11 97.69 98.22 97.51 330,900 98.10 94.96
14-04-10 98.91 99.69 97.91 447,500 97.92 94.78
14-04-09 98.03 99.00 97.68 367,500 98.77 95.60
14-04-08 96.93 97.99 96.43 418,600 97.85 94.71
14-04-07 96.72 97.31 96.63 473,600 96.69 93.59
14-04-04 97.50 98.39 96.94 431,800 96.95 93.84
Date Open High Low Vol Cls adjCls
14-04-03 97.10 97.45 96.73 345,400 97.29 94.17
14-04-02 96.34 97.14 96.06 552,500 96.99 93.88
14-04-01 97.11 97.27 95.90 663,400 96.24 93.16
14-03-31 96.27 97.68 96.19 513,900 97.60 94.47
14-03-28 96.85 97.16 96.73 237,100 97.02 93.91
14-03-27 96.76 97.04 96.24 428,500 96.51 93.42
14-03-26 97.26 97.47 96.50 455,100 96.52 93.43
14-03-25 96.94 97.50 96.48 462,200 96.88 93.77
14-03-24 97.40 97.70 96.77 396,300 96.80 93.70
Date Open High Low Vol Cls adjCls
14-03-21 97.58 97.66 96.83 701,600 96.95 93.84
14-03-20 97.26 97.66 97.00 314,000 97.35 94.23
14-03-19 98.00 98.00 97.00 283,500 97.29 94.17
14-03-18 97.40 98.00 97.11 234,100 97.73 94.60
14-03-17 97.38 97.81 97.10 335,000 97.36 94.24
14-03-14 96.81 97.49 96.81 321,400 97.02 93.91
14-03-13 97.01 97.36 96.85 509,300 96.98 93.87
14-03-12 95.53 96.85 95.34 367,800 96.83 93.73
14-03-11 96.68 96.75 95.74 317,900 96.20 92.84
Date Open High Low Vol Cls adjCls
14-03-10 95.93 96.50 95.50 427,000 96.49 93.12
14-03-07 96.22 96.37 95.61 812,300 96.10 92.74
14-03-06 95.29 96.41 95.05 671,600 95.93 92.58
14-03-05 95.24 95.37 94.87 503,400 95.11 91.78
14-03-04 95.96 95.98 95.00 496,100 95.20 91.87
14-03-03 94.85 95.66 94.74 577,200 95.06 91.74
14-02-28 95.76 96.45 95.44 544,400 95.51 92.17
14-02-27 95.00 95.91 94.84 252,000 95.72 92.37
14-02-26 95.06 95.31 95.00 448,000 95.13 91.80
Date Open High Low Vol Cls adjCls
14-02-25 94.83 95.41 94.38 499,000 94.88 91.56
14-02-24 94.85 95.32 94.80 446,000 94.81 91.49
14-02-21 95.17 95.37 94.90 432,100 94.96 91.64
14-02-20 94.76 95.14 93.81 591,200 94.99 91.67
14-02-19 93.58 94.63 93.43 481,100 93.80 90.52
14-02-18 93.48 93.95 93.14 711,700 93.84 90.56
14-02-14 92.47 93.11 92.34 655,500 93.08 89.82
14-02-13 91.16 92.62 91.15 1,084,400 92.44 89.21
14-02-12 91.80 92.43 90.75 1,430,200 91.59 88.39
Date Open High Low Vol Cls adjCls
14-02-11 92.22 93.89 91.80 1,746,700 91.85 88.64
14-02-10 91.05 92.60 90.72 710,900 92.30 89.07
14-02-07 90.78 91.50 90.46 532,900 91.32 88.13
14-02-06 89.64 91.36 89.64 642,700 90.73 87.56
14-02-05 92.86 94.93 90.58 1,262,600 91.54 88.34
14-02-04 90.36 90.59 89.79 652,600 90.28 87.12
14-02-03 89.93 90.87 89.65 1,129,100 89.91 86.77
14-01-31 91.50 92.12 90.56 878,300 90.71 87.54
14-01-30 91.41 93.30 91.02 502,100 92.94 89.69
Date Open High Low Vol Cls adjCls
14-01-29 90.77 91.49 90.47 307,800 90.71 87.54
14-01-28 90.55 92.21 90.55 481,200 91.32 88.13
14-01-27 89.94 91.03 89.68 568,900 90.62 87.45
14-01-24 90.11 90.11 89.69 601,600 89.80 86.66
14-01-23 91.99 92.40 90.00 362,000 90.41 87.25
14-01-22 91.05 92.68 91.05 452,200 92.48 89.25
14-01-21 91.16 91.51 90.18 294,000 91.00 87.82
14-01-17 90.67 91.13 90.19 652,500 91.00 87.82
14-01-16 90.64 90.84 89.91 335,100 90.46 87.30
Date Open High Low Vol Cls adjCls
14-01-15 91.89 91.89 90.30 608,000 90.86 87.68
14-01-14 90.46 91.46 90.34 256,800 91.35 88.16
14-01-13 91.31 91.57 90.00 425,200 90.20 87.05
14-01-10 92.14 92.71 91.63 540,900 91.81 88.60
14-01-09 91.61 92.04 91.36 573,900 91.89 88.68
14-01-08 90.70 91.66 90.21 841,300 91.39 88.19
14-01-07 90.54 91.24 89.89 918,500 90.68 87.51
14-01-06 91.25 91.48 90.70 955,300 91.17 87.98
14-01-03 94.26 94.32 89.92 2,241,100 91.05 87.87
Date Open High Low Vol Cls adjCls
14-01-02 97.18 97.43 92.66 8,905,400 94.08 90.79
13-12-31 95.99 97.53 95.99 968,000 97.34 93.94
13-12-30 95.45 96.59 92.18 1,732,100 95.68 92.33
13-12-27 92.20 92.40 91.77 107,300 92.18 88.96
13-12-26 92.27 92.44 92.00 184,300 92.18 88.96
13-12-24 92.06 92.34 91.83 95,000 92.26 89.03
13-12-23 92.29 92.29 91.82 314,000 91.90 88.69
13-12-20 91.80 92.19 91.76 437,300 92.02 88.80
13-12-19 91.59 92.48 91.42 323,700 91.86 88.65
Date Open High Low Vol Cls adjCls
13-12-18 91.45 92.14 90.72 278,300 92.13 88.91
13-12-17 91.17 91.47 90.63 319,300 91.14 87.95
13-12-16 91.39 91.96 91.16 363,900 91.19 88.00
13-12-13 92.32 92.80 91.31 333,900 91.34 88.15
13-12-12 93.10 93.29 92.02 288,600 92.11 88.89
13-12-11 93.86 94.44 92.99 187,200 93.20 89.94
13-12-10 94.38 94.75 94.09 243,000 94.18 90.62
13-12-09 95.02 95.28 94.35 155,800 94.67 91.09
13-12-06 93.38 95.03 93.38 257,400 95.02 91.42
Date Open High Low Vol Cls adjCls
13-12-05 93.39 93.60 92.43 230,500 93.09 89.57
13-12-04 94.07 94.42 93.08 196,700 93.74 90.19
13-12-03 93.91 94.47 93.56 258,900 94.38 90.81
13-12-02 94.50 95.10 94.07 397,800 94.16 90.60
13-11-29 95.27 95.33 94.69 116,300 94.70 91.12
13-11-27 94.95 95.20 94.49 273,000 95.00 91.41
13-11-26 94.90 95.01 94.38 496,800 94.80 91.21
13-11-25 94.68 95.21 94.50 232,900 94.81 91.22
13-11-22 93.37 94.56 93.11 213,600 94.44 90.87
Date Open High Low Vol Cls adjCls
13-11-21 92.78 93.26 92.33 251,500 93.25 89.72
13-11-20 92.83 93.33 92.12 375,200 92.43 88.93
13-11-19 94.06 94.16 92.65 296,200 92.79 89.28
13-11-18 94.47 94.64 94.00 295,900 94.05 90.49
13-11-15 94.95 94.95 93.93 501,400 94.20 90.64
13-11-14 94.95 94.95 93.87 983,100 94.44 90.87
13-11-13 94.41 94.99 94.19 269,000 94.90 91.31
13-11-12 94.42 95.16 93.95 569,700 94.62 91.04
13-11-11 95.00 95.38 94.60 239,000 94.62 91.04
Date Open High Low Vol Cls adjCls
13-11-08 95.42 96.21 94.92 332,800 95.25 91.65
13-11-07 95.03 96.32 95.03 451,000 95.59 91.97
13-11-06 95.00 95.67 93.41 668,200 95.07 91.47
13-11-05 93.57 94.19 93.11 368,600 93.23 89.70
13-11-04 92.80 93.53 92.72 204,400 93.43 89.89
13-11-01 93.57 93.74 92.74 398,000 92.82 89.31
13-10-31 93.91 94.08 93.28 433,700 93.71 90.16
13-10-30 94.32 94.50 93.27 385,900 94.00 90.44
13-10-29 93.22 94.21 92.91 391,300 94.03 90.47
Date Open High Low Vol Cls adjCls
13-10-28 92.27 93.01 91.89 460,800 92.90 89.38
13-10-25 91.60 92.29 91.23 558,200 92.11 88.62
13-10-24 91.61 91.96 90.98 347,800 91.40 87.94
13-10-23 92.68 92.71 91.51 315,100 91.56 88.10
13-10-22 93.21 93.54 92.62 378,800 92.83 89.32
13-10-21 93.17 93.35 92.65 338,800 92.74 89.23
13-10-18 92.21 93.05 92.08 457,500 92.89 89.37
13-10-17 92.85 93.52 92.55 317,300 93.49 89.95
13-10-16 92.04 92.95 91.67 267,600 92.87 89.36
Date Open High Low Vol Cls adjCls
13-10-15 92.00 92.52 91.54 228,100 91.57 88.10
13-10-14 91.47 92.10 91.11 143,400 91.99 88.51
13-10-11 91.68 91.78 91.22 190,700 91.78 88.31
13-10-10 90.56 91.64 90.56 426,700 91.61 88.14
13-10-09 90.81 90.96 89.90 312,500 90.03 86.62
13-10-08 91.55 91.94 90.76 304,600 90.80 87.36
13-10-07 91.78 91.93 91.20 252,800 91.69 88.22
13-10-04 91.42 92.25 91.18 211,300 92.10 88.61
13-10-03 91.77 92.31 91.57 551,800 91.58 88.11
Date Open High Low Vol Cls adjCls
13-10-02 91.38 92.27 91.26 434,800 92.22 88.73
13-10-01 90.62 91.45 90.32 481,700 91.41 87.95
13-09-30 89.47 90.68 89.02 611,800 90.53 87.10
13-09-27 90.09 90.40 89.64 176,600 90.25 86.83
13-09-26 89.98 90.55 89.78 223,000 90.08 86.67
13-09-25 89.88 90.54 89.74 369,200 90.33 86.91
13-09-24 89.36 90.28 89.22 351,200 89.99 86.58
13-09-23 88.73 89.52 88.35 316,300 89.45 86.07
13-09-20 89.51 89.69 88.67 587,000 88.85 85.49
Date Open High Low Vol Cls adjCls
13-09-19 89.75 89.92 89.26 546,800 89.50 86.11
13-09-18 88.53 89.72 88.53 296,000 89.72 86.32
13-09-17 89.00 89.11 88.38 237,700 88.74 85.38
13-09-16 88.27 88.99 88.27 175,500 88.78 85.42
13-09-13 87.60 88.12 87.24 211,900 88.08 84.75
13-09-12 87.96 88.27 87.32 235,900 87.68 84.36
13-09-11 87.20 88.18 87.20 397,800 88.12 84.79
13-09-10 87.23 87.71 86.87 665,000 87.68 84.09
13-09-09 86.11 87.13 86.07 345,900 87.13 83.57
Date Open High Low Vol Cls adjCls
13-09-06 86.73 86.88 85.66 444,500 85.80 82.29
13-09-05 87.40 87.79 86.49 592,800 86.65 83.10
13-09-04 88.00 88.21 87.36 865,700 87.53 83.95
13-09-03 87.79 88.45 87.36 783,500 88.23 84.62
13-08-30 87.20 87.89 86.80 487,900 87.40 83.82
13-08-29 86.12 87.11 85.99 348,100 87.05 83.49
13-08-28 86.50 86.79 85.68 347,000 86.32 82.79
13-08-27 86.67 87.13 86.50 445,400 86.68 83.13
13-08-26 87.21 87.72 86.87 404,400 87.10 83.54
Date Open High Low Vol Cls adjCls
13-08-23 87.25 87.28 86.58 172,000 87.21 83.64
13-08-22 86.06 90.44 84.31 386,900 87.03 83.47
13-08-21 85.48 86.17 85.30 267,100 85.62 82.12
13-08-20 85.20 86.14 85.07 223,600 85.71 82.20
13-08-19 85.32 85.64 85.12 392,900 85.19 81.70
13-08-16 85.06 85.84 84.80 350,400 85.33 81.84
13-08-15 85.35 85.72 84.92 441,900 84.94 81.46
13-08-14 86.01 86.25 85.77 372,300 85.84 82.33
13-08-13 84.83 86.12 84.37 657,200 86.11 82.59
Date Open High Low Vol Cls adjCls
13-08-12 84.74 85.11 83.85 749,400 84.58 81.12
13-08-09 84.00 84.93 83.19 1,110,500 84.76 81.29
13-08-08 84.97 85.41 83.88 1,178,200 84.01 80.57
13-08-07 84.77 85.57 84.52 342,300 84.79 81.32
13-08-06 85.62 85.95 84.97 281,200 85.09 81.61
13-08-05 87.68 87.68 85.71 238,400 85.94 82.42
13-08-02 86.14 86.71 85.86 322,900 86.48 82.94
13-08-01 87.36 87.98 86.00 566,800 86.12 82.60
13-07-31 88.49 88.55 86.74 337,600 86.97 83.41
Date Open High Low Vol Cls adjCls
13-07-30 88.66 89.54 87.96 364,600 88.16 84.55
13-07-29 88.47 88.75 87.91 169,700 88.31 84.70
13-07-26 87.90 88.53 87.17 156,900 88.35 84.74
13-07-25 87.10 87.84 87.07 400,200 87.40 83.82
13-07-24 87.34 87.79 86.41 399,400 86.94 83.38
13-07-23 88.63 88.88 86.87 383,800 86.90 83.34
13-07-22 88.65 88.86 87.99 234,900 88.82 85.19
13-07-19 88.64 89.04 88.33 454,400 88.57 84.95
13-07-18 88.44 89.06 88.21 324,400 88.92 85.28
Date Open High Low Vol Cls adjCls
13-07-17 88.23 88.43 87.99 198,200 88.22 84.61
13-07-16 88.88 89.39 88.04 613,200 88.12 84.51
13-07-15 88.61 89.37 88.39 291,100 88.96 85.32
13-07-12 88.38 89.04 87.81 370,500 88.75 85.12
13-07-11 87.58 88.17 87.48 590,200 88.13 84.52
13-07-10 85.90 87.04 85.55 651,100 86.98 83.42
13-07-09 85.60 86.64 85.60 459,300 85.90 82.39
13-07-08 86.43 86.77 86.08 376,300 86.31 82.78
13-07-05 85.40 86.34 84.86 257,000 86.34 82.81
Date Open High Low Vol Cls adjCls
13-07-03 85.33 85.81 84.82 72,400 85.24 81.75
13-07-02 87.47 87.77 85.40 489,000 85.69 82.18
13-07-01 86.83 87.81 86.69 359,200 87.27 83.70
13-06-28 85.96 86.95 85.61 370,400 86.79 83.24
13-06-27 85.40 86.33 85.25 253,800 86.20 82.67
13-06-26 84.77 85.12 84.47 368,300 84.91 81.44
13-06-25 85.03 85.03 84.14 349,100 84.16 80.72
13-06-24 82.89 84.47 82.50 674,000 84.18 80.74
13-06-21 84.64 84.68 83.07 787,400 83.39 79.98
Date Open High Low Vol Cls adjCls
13-06-20 84.79 85.12 84.00 627,400 84.23 80.78
13-06-19 86.57 86.79 85.13 574,100 85.50 82.00
13-06-18 85.66 87.00 85.55 355,700 86.80 83.25
13-06-17 85.32 85.99 85.22 454,000 85.62 82.12
13-06-14 85.48 85.67 84.86 243,900 84.99 81.51
13-06-13 84.82 85.64 84.68 620,700 85.36 81.87
13-06-12 85.31 85.81 84.66 388,800 84.88 81.41
13-06-11 87.18 89.60 85.33 526,000 85.57 81.80
13-06-10 85.68 86.45 85.33 796,100 86.28 82.48
Date Open High Low Vol Cls adjCls
13-06-07 85.16 85.95 84.71 445,400 85.76 81.98
13-06-06 84.42 85.25 83.95 296,800 84.88 81.14
13-06-05 85.49 85.85 84.63 421,400 84.67 80.94
13-06-04 86.25 86.56 85.57 527,700 86.05 82.26
13-06-03 86.02 86.18 84.86 563,200 86.18 82.38
13-05-31 86.74 87.23 85.96 645,400 85.96 82.17
13-05-30 87.13 87.88 86.40 571,900 86.70 82.88
13-05-29 84.48 87.21 83.80 1,096,800 86.96 83.13
13-05-28 85.82 86.42 84.98 499,900 85.28 81.52
Date Open High Low Vol Cls adjCls
13-05-24 84.32 85.54 83.60 257,500 85.37 81.61
13-05-23 84.80 85.96 84.78 438,500 85.23 81.48
13-05-22 86.46 86.50 85.20 738,700 85.66 81.89
13-05-21 87.42 87.90 86.42 626,500 86.50 82.69
13-05-20 87.55 88.13 87.34 517,400 87.81 83.94
13-05-17 88.06 88.51 87.60 635,100 87.99 84.11
13-05-16 90.04 90.99 87.83 932,100 88.06 84.18
13-05-15 90.00 90.89 89.88 375,100 90.55 86.56
13-05-14 89.93 90.39 89.72 404,300 90.26 86.28
Date Open High Low Vol Cls adjCls
13-05-13 90.44 90.72 89.77 451,400 89.93 85.97
13-05-10 90.62 90.69 89.93 333,300 90.40 86.42
13-05-09 92.14 92.21 90.43 478,600 90.48 86.49
13-05-08 91.99 92.37 91.67 443,400 92.09 88.03
13-05-07 91.44 92.40 91.15 452,000 92.40 88.33
13-05-06 91.44 91.76 90.51 515,800 91.48 87.45
13-05-03 91.15 91.67 90.66 604,300 91.28 87.26
13-05-02 94.99 95.00 89.48 1,318,500 91.60 87.56
13-05-01 93.33 94.54 93.10 405,400 93.51 89.39
Date Open High Low Vol Cls adjCls
13-04-30 93.86 94.10 93.27 409,100 93.89 89.75
13-04-29 93.89 94.46 93.73 263,500 94.11 89.96
13-04-26 94.05 94.55 93.53 723,900 93.81 89.68
13-04-25 93.70 94.05 93.10 349,400 93.97 89.83
13-04-24 91.84 94.09 91.84 695,700 93.90 89.76
13-04-23 91.68 92.00 90.95 458,100 91.94 87.89
13-04-22 90.39 90.63 89.46 369,200 90.41 86.43
13-04-19 89.64 90.57 89.24 442,500 90.56 86.57
13-04-18 89.22 89.40 88.78 312,900 89.30 85.37
Date Open High Low Vol Cls adjCls
13-04-17 89.01 89.51 88.81 508,400 89.16 85.23
13-04-16 88.63 89.43 88.36 510,800 89.04 85.12
13-04-15 90.96 90.96 88.31 629,200 88.37 84.48
13-04-12 91.00 91.45 90.58 254,100 90.99 86.98
13-04-11 90.70 91.41 90.62 371,900 90.89 86.89
13-04-10 91.14 91.26 90.41 449,100 90.70 86.70
13-04-09 91.02 91.40 90.51 490,500 90.86 86.86
13-04-08 90.31 90.88 90.05 280,600 90.88 86.88
13-04-05 90.94 90.94 89.67 335,300 90.24 86.26
Date Open High Low Vol Cls adjCls
13-04-04 91.45 91.84 90.79 306,500 91.09 87.08
13-04-03 91.81 91.82 91.03 496,100 91.33 87.31
13-04-02 92.36 92.77 90.94 552,300 91.64 87.60
13-04-01 91.96 92.47 91.64 233,000 92.02 87.97
13-03-28 91.03 92.03 91.03 445,100 91.99 87.94
13-03-27 89.86 91.53 89.11 448,100 91.09 87.08
13-03-26 91.11 91.86 90.46 529,900 90.56 86.57
13-03-25 90.11 91.10 88.21 475,900 90.80 86.80
13-03-22 91.99 92.00 90.96 741,800 91.13 87.12
Date Open High Low Vol Cls adjCls
13-03-21 91.77 92.23 91.29 395,600 91.48 87.45
13-03-20 91.76 91.95 91.20 384,900 91.78 87.74
13-03-19 90.75 91.80 90.67 463,300 91.59 87.56
13-03-18 90.35 91.00 90.32 237,000 90.76 86.76
13-03-15 90.61 91.10 90.33 298,100 91.02 87.01
13-03-14 90.06 90.82 90.01 273,300 90.75 86.75
13-03-13 89.26 90.05 89.23 282,600 90.04 86.07
13-03-12 89.57 89.92 89.01 465,400 89.79 85.57
13-03-11 89.81 89.98 89.08 444,500 89.46 85.25
Date Open High Low Vol Cls adjCls
13-03-08 89.31 89.63 88.87 349,600 89.63 85.41
13-03-07 88.75 89.20 88.68 294,600 88.96 84.78
13-03-06 88.66 89.04 88.08 212,100 88.62 84.45
13-03-05 87.85 89.10 87.70 359,300 88.59 84.42
13-03-04 87.03 87.81 86.90 417,600 87.71 83.58
13-03-01 87.19 87.55 86.61 516,500 87.53 83.41
13-02-28 87.16 87.63 86.89 504,000 87.44 83.33
13-02-27 85.41 87.28 85.22 581,700 87.20 83.10
13-02-26 85.65 85.76 85.14 407,900 85.63 81.60
Date Open High Low Vol Cls adjCls
13-02-25 86.07 86.41 85.23 535,600 85.24 81.23
13-02-22 85.16 86.07 84.78 611,000 86.06 82.01
13-02-21 84.01 84.87 84.01 570,600 84.63 80.65
13-02-20 84.85 85.04 84.23 272,100 84.23 80.27
13-02-19 84.72 85.14 84.61 328,900 84.83 80.84
13-02-15 84.16 84.81 84.13 386,300 84.53 80.55
13-02-14 84.65 84.75 83.76 325,500 84.03 80.08
13-02-13 85.10 85.35 84.31 341,000 84.48 80.51
13-02-12 84.33 85.03 84.06 462,500 84.97 80.97
Date Open High Low Vol Cls adjCls
13-02-11 84.47 84.81 83.82 855,500 84.16 80.20
13-02-08 84.40 85.04 84.04 426,200 84.88 80.89
13-02-07 87.20 87.38 83.81 1,050,800 84.30 80.34
13-02-06 85.07 85.63 85.07 376,500 85.38 81.36
13-02-05 84.99 85.63 84.25 395,800 85.39 81.37
13-02-04 85.41 85.59 84.43 370,200 85.08 81.08
13-02-01 86.15 86.54 85.16 611,900 85.84 81.80
13-01-31 83.93 85.78 83.85 954,900 85.64 81.61
13-01-30 84.06 84.45 83.46 386,600 84.04 80.09
Date Open High Low Vol Cls adjCls
13-01-29 82.85 84.16 82.67 656,900 84.02 80.07
13-01-28 82.77 82.86 82.15 222,500 82.68 78.79
13-01-25 83.04 83.18 82.20 251,900 82.70 78.81
13-01-24 82.88 83.32 82.50 208,400 82.93 79.03
13-01-23 82.65 82.90 82.21 295,500 82.68 78.79
13-01-22 82.26 83.03 81.80 337,100 82.82 78.92
13-01-18 81.90 82.03 81.56 232,600 82.02 78.16
13-01-17 82.17 82.24 81.80 361,400 82.00 78.14
13-01-16 82.73 82.73 81.77 292,400 81.82 77.97
Date Open High Low Vol Cls adjCls
13-01-15 82.98 83.28 82.51 393,400 82.70 78.81
13-01-14 82.20 83.20 82.20 647,400 83.09 79.18
13-01-11 81.27 82.58 81.27 475,100 82.49 78.61
13-01-10 79.83 81.67 79.83 639,500 81.52 77.69
13-01-09 80.56 81.08 80.37 776,900 80.91 77.10
13-01-08 80.53 80.64 79.87 627,400 80.20 76.43
13-01-07 80.57 80.92 80.21 715,900 80.28 76.50
13-01-04 81.00 81.00 80.39 1,047,800 80.82 77.02
13-01-03 80.98 81.42 80.01 1,265,300 80.53 76.74
Date Open High Low Vol Cls adjCls
13-01-02 81.98 82.39 80.77 637,500 80.97 77.16
12-12-31 80.20 81.35 79.71 506,500 81.26 77.44
12-12-28 79.91 80.55 79.83 351,400 80.17 76.40
12-12-27 80.00 80.57 79.54 481,400 80.23 76.46
12-12-26 79.67 80.22 79.53 361,600 79.83 76.08
12-12-24 78.84 80.39 78.84 275,400 79.71 75.96
12-12-21 78.69 79.72 77.64 883,900 79.26 75.53
12-12-20 79.69 80.09 78.33 826,900 78.45 74.76
12-12-19 79.60 80.11 79.17 681,500 79.89 76.13
Date Open High Low Vol Cls adjCls
12-12-18 80.19 80.33 79.01 603,500 79.39 75.66
12-12-17 80.26 80.49 79.33 821,300 80.08 76.31
12-12-14 79.27 79.63 78.68 431,000 78.93 75.22
12-12-13 80.44 80.52 79.20 535,800 79.26 75.53
12-12-12 80.48 81.01 80.05 554,900 80.31 76.53
12-12-11 80.88 81.40 80.06 427,800 80.28 76.25
12-12-10 80.58 81.57 80.49 431,500 80.55 76.50
12-12-07 80.88 81.19 80.16 480,800 80.50 76.46
12-12-06 81.35 81.68 80.27 648,600 80.46 76.42
Date Open High Low Vol Cls adjCls
12-12-05 81.29 81.80 81.12 296,200 81.51 77.42
12-12-04 81.16 81.84 81.05 267,700 81.20 77.12
12-12-03 82.51 82.73 81.01 416,200 81.20 77.12
12-11-30 81.16 82.76 80.71 663,600 82.76 78.60
12-11-29 81.51 81.77 80.97 196,700 81.16 77.08
12-11-28 80.60 81.49 80.12 285,600 81.48 77.39
12-11-27 81.31 81.31 80.32 397,000 80.59 76.54
12-11-26 81.00 81.96 80.75 488,900 81.26 77.18
12-11-23 80.56 81.51 80.56 101,600 81.32 77.23
Date Open High Low Vol Cls adjCls
12-11-21 80.54 80.63 80.04 268,000 80.55 76.50
12-11-20 79.64 80.44 79.56 336,200 80.15 76.12
12-11-19 79.80 80.66 79.29 397,800 80.18 76.15
12-11-16 79.02 79.82 78.64 511,500 79.78 75.77
12-11-15 79.09 79.63 78.70 391,300 79.29 75.31
12-11-14 79.76 80.23 78.94 467,500 79.07 75.10
12-11-13 78.28 79.98 78.00 507,700 79.15 75.17
12-11-12 79.25 79.25 78.33 394,500 78.40 74.46
12-11-09 78.34 78.80 77.64 455,300 78.54 74.59
Date Open High Low Vol Cls adjCls
12-11-08 77.96 79.34 77.78 508,700 78.59 74.64
12-11-07 78.04 78.27 77.11 311,800 77.87 73.96
12-11-06 77.85 78.65 77.54 356,600 78.64 74.69
12-11-05 77.03 77.88 76.03 512,000 77.63 73.73
12-11-02 78.31 79.40 76.24 1,484,000 77.30 73.42
12-11-01 81.58 81.98 80.63 532,700 80.89 76.83
12-10-31 80.21 81.70 79.69 432,700 81.36 77.27
12-10-26 82.00 82.00 80.58 257,800 81.20 77.12
12-10-25 81.63 82.34 81.42 394,400 82.08 77.96
Date Open High Low Vol Cls adjCls
12-10-24 81.66 81.77 80.80 168,900 81.14 77.06
12-10-23 81.51 81.80 80.57 646,000 81.30 77.22
12-10-22 80.73 80.97 80.57 182,900 80.94 76.87
12-10-19 80.72 81.11 80.02 367,900 80.91 76.85
12-10-18 80.00 81.23 79.53 409,200 80.79 76.73
12-10-17 80.00 80.00 79.35 502,700 79.85 75.84
12-10-16 79.40 79.96 78.85 182,200 79.79 75.78
12-10-15 77.92 79.00 77.85 190,600 78.92 74.96
12-10-12 78.60 79.08 77.78 215,300 77.91 74.00
Date Open High Low Vol Cls adjCls
12-10-11 78.65 78.65 78.06 145,800 78.22 74.29
12-10-10 78.42 78.60 77.74 266,100 78.05 74.13
12-10-09 77.24 78.56 77.24 246,000 78.23 74.30
12-10-08 78.37 78.91 77.87 109,300 78.54 74.59
12-10-05 77.88 78.68 77.88 190,400 78.45 74.51
12-10-04 77.22 77.55 77.05 276,400 77.51 73.62
12-10-03 77.50 77.50 76.77 229,400 77.02 73.15
12-10-02 75.83 77.32 75.29 222,100 77.30 73.42
12-10-01 77.08 77.49 77.01 211,800 77.21 73.33
Date Open High Low Vol Cls adjCls
12-09-28 76.70 77.32 76.27 276,400 77.04 73.17
12-09-27 76.81 77.12 76.20 208,700 76.92 73.06
12-09-26 77.12 77.50 76.42 399,300 76.80 72.94
12-09-25 76.89 77.28 76.42 264,300 76.44 72.60
12-09-24 76.90 77.46 76.82 458,000 76.92 73.06
12-09-21 77.46 77.46 76.85 265,300 76.93 73.07
12-09-20 76.74 77.26 76.74 164,500 77.20 73.32
12-09-19 76.34 77.34 76.23 160,900 77.09 73.22
12-09-18 76.91 77.00 76.27 342,000 76.46 72.62
Date Open High Low Vol Cls adjCls
12-09-17 77.21 77.78 77.03 141,300 77.04 73.17
12-09-14 77.40 77.90 77.08 294,200 77.66 73.76
12-09-13 76.95 77.19 76.78 498,400 77.11 73.24
12-09-12 77.09 77.79 76.34 384,500 77.05 73.18
12-09-11 77.35 78.10 77.13 279,300 77.16 73.03
12-09-10 77.24 77.59 76.99 233,900 77.52 73.37
12-09-07 77.90 78.06 77.17 379,100 77.32 73.18
12-09-06 77.85 78.39 77.67 213,500 77.97 73.79
12-09-05 77.94 78.37 77.42 263,400 77.56 73.41
Date Open High Low Vol Cls adjCls
12-09-04 77.42 77.94 77.16 281,100 77.85 73.68
12-08-31 76.89 77.66 76.83 232,800 77.25 73.11
12-08-30 76.53 77.13 76.47 494,600 76.70 72.59
12-08-29 76.90 77.23 76.69 222,200 76.98 72.86
12-08-28 76.62 77.37 76.62 177,500 76.95 72.83
12-08-27 76.50 77.15 76.50 240,000 76.90 72.78
12-08-24 75.78 76.73 75.78 221,900 76.38 72.29
12-08-23 76.16 76.35 75.82 213,500 76.00 71.93
12-08-22 76.30 76.54 75.92 264,200 76.26 72.18
Date Open High Low Vol Cls adjCls
12-08-21 76.80 76.80 76.28 280,000 76.32 72.23
12-08-20 76.01 76.83 75.89 234,300 76.81 72.70
12-08-17 75.29 76.51 75.15 252,100 76.16 72.08
12-08-16 75.56 75.74 75.16 318,200 75.45 71.41
12-08-15 75.18 75.85 75.08 267,400 75.57 71.52
12-08-14 74.81 75.38 74.55 243,300 75.12 71.10
12-08-13 74.51 75.08 74.04 453,600 74.63 70.63
12-08-10 74.15 74.91 73.81 275,400 74.90 70.89
12-08-09 75.08 75.08 74.11 379,400 74.43 70.44
Date Open High Low Vol Cls adjCls
12-08-08 72.89 74.41 72.56 460,000 73.82 69.87
12-08-07 72.71 73.47 72.63 576,600 72.92 69.01
12-08-06 72.18 73.19 72.14 397,400 72.30 68.43
12-08-03 71.89 72.57 71.89 777,400 72.25 68.38
12-08-02 71.84 72.78 71.20 498,700 72.55 68.66
12-08-01 72.01 73.25 70.00 950,200 71.86 68.01
12-07-31 74.08 74.82 73.71 665,400 73.99 70.03
12-07-30 74.31 74.96 74.10 180,800 74.87 70.86
12-07-27 74.44 75.03 74.24 308,300 74.66 70.66
Date Open High Low Vol Cls adjCls
12-07-26 75.01 75.53 74.18 200,600 74.21 70.24
12-07-25 74.67 74.90 74.15 228,900 74.53 70.54
12-07-24 74.87 75.04 74.14 339,100 74.47 70.48
12-07-23 75.10 75.59 74.89 374,000 75.18 71.15
12-07-20 75.94 75.94 75.30 220,400 75.33 71.30
12-07-19 76.60 76.91 76.03 164,900 76.11 72.03
12-07-18 75.92 76.66 75.92 125,600 76.65 72.54
12-07-17 76.27 76.84 75.70 222,400 76.30 72.21
12-07-16 76.36 77.13 76.15 155,400 76.31 72.22
Date Open High Low Vol Cls adjCls
12-07-13 75.85 77.02 75.76 346,900 77.02 72.89
12-07-12 75.36 75.82 75.01 334,700 75.52 71.48
12-07-11 75.36 75.73 75.10 589,700 75.55 71.50
12-07-10 75.50 75.87 75.50 442,200 75.63 71.58
12-07-09 75.65 75.84 75.25 400,100 75.78 71.72
12-07-06 75.02 75.46 74.88 443,000 75.29 71.26
12-07-05 75.05 76.03 75.05 656,500 75.68 71.63
12-07-03 76.27 76.73 76.02 293,500 76.73 72.62
12-07-02 76.44 76.71 75.81 370,100 76.09 72.01
Date Open High Low Vol Cls adjCls
12-06-29 76.14 76.22 75.54 325,600 76.01 71.94
12-06-28 74.41 75.48 74.05 357,900 75.47 71.43
12-06-27 74.05 74.75 74.04 683,400 74.52 70.53
12-06-26 73.81 74.48 73.44 455,400 74.15 70.18
12-06-25 73.53 73.89 72.41 505,200 73.52 69.58
12-06-22 73.93 74.31 73.77 762,600 74.00 70.04
12-06-21 74.27 74.50 73.56 504,300 73.58 69.64
12-06-20 74.46 74.68 74.00 501,600 74.16 70.19
12-06-19 74.24 74.95 74.24 357,800 74.56 70.57
Date Open High Low Vol Cls adjCls
12-06-18 74.44 74.65 74.14 354,600 74.28 70.30
12-06-15 74.32 74.92 74.07 492,100 74.70 70.70
12-06-14 73.38 74.68 73.33 590,500 74.20 70.23
12-06-13 74.10 74.29 73.23 1,183,600 73.38 69.45
12-06-12 74.51 74.67 74.07 489,800 74.30 70.06
12-06-11 75.82 76.03 74.45 344,200 74.45 70.21
12-06-08 75.90 76.28 74.60 757,900 75.64 71.33
12-06-07 76.69 77.24 75.95 259,300 76.04 71.71
12-06-06 76.02 76.37 75.58 497,000 76.35 72.00
Date Open High Low Vol Cls adjCls
12-06-05 74.96 75.56 74.80 572,700 75.28 70.99
12-06-04 76.13 76.28 75.06 473,600 75.19 70.90
12-06-01 76.65 76.76 75.72 532,300 75.90 71.57
12-05-31 76.90 77.60 76.77 484,800 77.07 72.68
12-05-30 77.33 77.81 76.91 279,700 76.97 72.58
12-05-29 78.05 78.28 77.55 271,100 77.75 73.32
12-05-25 78.63 78.73 77.64 287,600 77.80 73.37
12-05-24 78.25 78.66 77.95 1,007,500 78.40 73.93
12-05-23 77.41 78.14 76.79 730,000 78.05 73.60
Date Open High Low Vol Cls adjCls
12-05-22 77.32 77.70 76.86 711,800 77.58 73.16
12-05-21 76.61 77.26 76.40 307,000 77.01 72.62
12-05-18 77.08 77.62 76.20 293,600 76.33 71.98
12-05-17 78.06 78.20 77.21 698,800 77.41 73.00
12-05-16 78.60 78.60 78.01 325,200 78.07 73.62
12-05-15 78.19 78.79 78.19 561,600 78.41 73.94
12-05-14 78.82 79.26 78.33 234,500 78.40 73.93
12-05-11 78.90 79.99 78.14 186,000 79.50 74.97
12-05-10 79.15 79.99 79.15 216,800 79.44 74.91
Date Open High Low Vol Cls adjCls
12-05-09 78.86 79.47 78.72 285,000 79.06 74.55
12-05-08 79.19 79.62 78.69 321,700 79.35 74.83
12-05-07 79.57 79.66 79.00 396,900 79.62 75.08
12-05-04 79.35 80.33 78.97 386,500 79.40 74.87
12-05-03 80.53 80.53 78.90 579,100 78.96 74.46
12-05-02 77.72 78.30 77.20 607,600 77.97 73.53
12-05-01 77.43 78.35 77.15 570,500 77.72 73.29
12-04-30 77.39 78.13 77.13 337,600 78.06 73.61
12-04-27 77.00 77.76 76.66 361,700 77.39 72.98
Date Open High Low Vol Cls adjCls
12-04-26 75.52 77.20 75.36 447,800 77.00 72.61
12-04-25 75.40 75.51 74.77 180,400 75.51 71.21
12-04-24 74.89 75.20 74.69 176,500 74.95 70.68
12-04-23 75.26 75.26 74.30 145,700 74.90 70.63
12-04-20 75.46 76.01 75.22 261,100 75.66 71.35
12-04-19 74.23 75.30 74.23 204,800 75.09 70.81
12-04-18 73.96 74.40 73.63 281,000 74.06 69.84
12-04-17 74.76 74.82 74.13 361,600 74.45 70.21
12-04-16 74.27 75.23 74.19 404,900 74.34 70.10
Date Open High Low Vol Cls adjCls
12-04-13 75.15 75.92 74.18 168,900 74.18 69.95
12-04-12 74.98 75.50 74.31 277,800 75.19 70.90
12-04-11 74.62 74.85 74.28 248,600 74.79 70.53
12-04-10 74.60 75.03 74.20 223,600 74.23 70.00
12-04-09 74.82 75.04 74.30 109,200 74.52 70.27
12-04-05 75.26 75.57 74.93 149,000 75.26 70.97
12-04-04 75.23 75.94 75.09 256,800 75.50 71.20
12-04-03 75.66 76.27 75.04 181,400 75.69 71.38
12-04-02 76.06 76.53 75.23 373,100 75.89 71.56
Date Open High Low Vol Cls adjCls
12-03-30 75.78 76.50 75.42 266,800 75.73 71.41
12-03-29 74.60 75.65 74.25 260,100 75.51 71.21
12-03-28 74.63 75.03 74.36 402,200 75.02 70.74
12-03-27 74.86 75.04 74.40 724,000 74.43 70.19
12-03-26 74.01 74.96 74.01 254,900 74.84 70.57
12-03-23 73.75 74.11 73.17 238,400 74.01 69.79
12-03-22 73.95 73.95 73.12 237,300 73.14 68.97
12-03-21 74.63 74.75 73.83 75,500 73.87 69.66
12-03-20 74.11 74.76 73.94 229,500 74.59 70.34
Date Open High Low Vol Cls adjCls
12-03-19 74.42 74.85 74.26 210,900 74.61 70.36
12-03-16 74.81 74.81 74.03 292,600 74.35 70.11
12-03-15 75.14 75.22 74.32 511,000 74.62 70.37
12-03-14 75.05 75.52 74.58 247,600 75.40 71.10
12-03-13 72.94 75.11 72.36 497,200 75.10 70.82
12-03-12 73.17 73.84 72.82 142,900 73.00 68.58
12-03-09 72.34 73.32 72.34 190,600 73.32 68.89
12-03-08 72.26 72.83 72.07 232,000 72.40 68.02
12-03-07 72.26 72.26 71.36 149,000 72.15 67.79
Date Open High Low Vol Cls adjCls
12-03-06 72.85 72.88 72.09 352,900 72.15 67.79
12-03-05 71.56 73.19 71.40 234,800 73.13 68.71
12-03-02 72.00 72.28 71.66 227,200 71.70 67.36
12-03-01 72.51 72.59 71.45 332,100 71.69 67.35
12-02-29 71.96 72.62 71.61 252,200 71.96 67.61
12-02-28 73.18 73.18 71.63 223,800 71.92 67.57
12-02-27 72.73 73.48 72.50 247,800 73.07 68.65
12-02-24 73.43 73.52 72.82 198,100 73.03 68.61
12-02-23 72.70 73.74 72.70 346,600 73.53 69.08
Date Open High Low Vol Cls adjCls
12-02-22 73.51 74.00 72.30 418,000 72.54 68.15
12-02-21 73.01 73.78 72.91 322,800 73.52 69.07
12-02-17 72.90 73.37 72.72 203,000 72.93 68.52
12-02-16 72.61 73.27 72.11 363,100 72.93 68.52
12-02-15 72.24 73.15 72.02 411,300 72.46 68.08
12-02-14 72.63 72.89 71.70 673,600 72.31 67.94
12-02-13 73.68 73.82 71.73 1,033,100 72.96 68.55
12-02-10 73.78 73.96 73.01 592,100 73.34 68.90
12-02-09 72.34 75.54 72.34 360,500 74.24 69.75
Date Open High Low Vol Cls adjCls
12-02-08 75.95 79.11 74.73 709,100 75.13 70.59
12-02-07 74.68 75.75 73.94 272,100 75.65 71.07
12-02-06 74.65 75.21 74.40 135,400 74.92 70.39
12-02-03 75.00 75.27 74.06 340,200 74.97 70.44
12-02-02 74.75 75.04 74.12 196,500 74.68 70.16
12-02-01 72.70 74.68 72.48 290,500 74.40 69.90
12-01-31 72.71 73.35 72.52 347,900 73.11 68.69
12-01-30 71.99 72.50 71.46 217,100 72.45 68.07
12-01-27 72.88 73.50 72.51 312,500 72.51 68.12
Date Open High Low Vol Cls adjCls
12-01-26 76.37 76.37 71.66 517,800 73.48 69.04
12-01-25 72.11 72.35 71.84 349,500 72.16 67.80
12-01-24 71.64 72.64 71.32 218,000 72.23 67.86
12-01-23 73.67 73.67 71.98 389,000 72.08 67.72
12-01-20 72.58 73.88 72.58 382,500 73.59 69.14
12-01-19 73.35 73.35 72.80 225,600 73.10 68.68
12-01-18 72.41 73.22 71.95 317,100 73.13 68.71
12-01-17 73.43 73.74 72.30 166,300 72.51 68.12
12-01-13 73.10 73.20 72.40 265,000 72.95 68.54
Date Open High Low Vol Cls adjCls
12-01-12 73.69 73.89 72.75 294,200 73.27 68.84
12-01-11 73.25 73.53 72.99 196,700 73.42 68.98
12-01-10 73.42 73.89 73.09 174,700 73.47 69.03
12-01-09 73.22 73.58 72.99 286,300 73.42 68.98
12-01-06 73.10 74.05 72.71 367,700 72.89 68.48
12-01-05 71.90 73.00 71.18 323,000 72.97 68.56
12-01-04 72.93 73.35 71.99 406,900 72.14 67.78
12-01-03 75.20 75.70 72.64 829,100 73.00 68.58
11-12-30 74.48 74.64 74.06 246,600 74.37 69.87
Date Open High Low Vol Cls adjCls
11-12-29 74.71 74.96 74.04 204,900 74.48 69.97
11-12-28 75.00 75.00 74.29 151,200 74.45 69.95
11-12-27 74.42 75.16 73.84 171,000 75.05 70.51
11-12-23 73.54 74.68 73.49 315,000 74.48 69.97
11-12-22 73.43 73.60 72.94 165,200 73.60 69.15
11-12-21 73.30 73.49 72.48 186,900 73.33 68.89
11-12-20 72.45 73.10 72.14 220,700 73.08 68.66
11-12-19 72.42 72.86 71.62 191,500 71.78 67.44
11-12-16 72.08 72.51 72.00 242,500 72.31 67.94
Date Open High Low Vol Cls adjCls
11-12-15 71.70 72.20 71.64 344,100 71.81 67.47
11-12-14 71.03 72.13 70.95 542,400 71.70 67.36
11-12-13 72.25 72.34 71.06 309,200 71.38 67.06
11-12-12 72.49 72.79 71.94 329,300 72.10 67.49
11-12-09 71.93 73.24 71.82 263,000 73.12 68.45
11-12-08 73.03 73.03 71.70 437,800 71.83 67.24
11-12-07 72.47 73.49 72.15 438,000 73.32 68.64
11-12-06 72.28 73.24 72.20 239,100 72.93 68.27
11-12-05 73.00 73.37 72.18 307,500 72.61 67.97
Date Open High Low Vol Cls adjCls
11-12-02 72.92 73.36 72.34 647,800 72.58 67.94
11-12-01 72.82 73.20 72.30 392,700 72.50 67.87
11-11-30 72.54 73.47 71.71 655,300 73.44 68.75
11-11-29 71.01 71.64 70.56 347,700 71.25 66.70
11-11-28 71.51 71.73 70.53 355,600 71.04 66.50
11-11-25 68.11 70.67 68.00 413,500 70.30 65.81
11-11-23 68.88 68.88 67.86 366,900 68.02 63.68
11-11-22 69.64 69.83 69.13 311,700 69.17 64.75
11-11-21 69.48 70.38 69.23 576,300 69.82 65.36
Date Open High Low Vol Cls adjCls
11-11-18 69.11 70.17 68.55 403,300 69.98 65.51
11-11-17 69.40 69.91 68.41 290,400 68.74 64.35
11-11-16 69.69 70.50 69.40 296,900 69.42 64.99
11-11-15 69.85 70.39 69.57 212,500 70.14 65.66
11-11-14 70.27 70.86 70.17 250,900 70.22 65.73
11-11-11 70.16 71.20 70.16 237,200 70.91 66.38
11-11-10 70.26 70.38 69.32 382,900 69.78 65.32
11-11-09 69.41 70.40 69.34 692,300 69.56 65.12
11-11-08 69.75 70.67 69.10 422,000 70.57 66.06
Date Open High Low Vol Cls adjCls
11-11-07 68.69 69.04 68.20 398,200 68.82 64.42
11-11-04 68.12 69.07 67.83 190,700 68.73 64.34
11-11-03 68.94 69.26 67.81 289,200 68.64 64.26
11-11-02 67.00 69.13 66.00 797,200 68.28 63.92
11-11-01 66.32 67.42 66.21 614,100 66.50 62.25
11-10-31 67.18 68.95 67.05 516,900 68.12 63.77
11-10-28 68.11 68.50 67.53 694,000 67.94 63.60
11-10-27 69.11 69.33 67.46 515,400 68.28 63.92
11-10-26 67.92 67.95 66.37 500,100 67.06 62.78
Date Open High Low Vol Cls adjCls
11-10-25 68.68 68.99 66.44 507,100 66.56 62.31
11-10-24 68.18 69.51 67.84 778,700 69.04 64.63
11-10-21 66.31 68.17 66.17 600,300 68.17 63.82
11-10-20 63.60 65.90 63.29 784,000 65.89 61.68
11-10-19 62.54 64.20 62.37 595,700 63.77 59.70
11-10-18 62.06 62.43 61.63 662,700 62.38 58.40
11-10-17 62.63 63.16 61.81 285,400 61.86 57.91
11-10-14 63.67 63.94 62.49 318,100 63.00 58.98
11-10-13 63.31 63.93 62.92 522,500 63.20 59.16
Date Open High Low Vol Cls adjCls
11-10-12 64.47 64.55 62.38 958,900 63.40 59.35
11-10-11 64.69 65.46 64.28 376,800 64.36 60.25
11-10-10 63.18 65.20 63.02 386,100 65.19 61.03
11-10-07 63.85 64.04 62.29 356,700 62.31 58.33
11-10-06 63.22 63.89 62.53 250,000 63.87 59.79
11-10-05 63.28 63.63 61.79 446,000 63.44 59.39
11-10-04 60.34 63.45 60.34 560,500 63.26 59.22
11-10-03 63.39 63.74 60.79 694,200 60.93 57.04
11-09-30 63.15 64.72 62.64 570,300 63.80 59.72
Date Open High Low Vol Cls adjCls
11-09-29 63.46 63.84 62.47 250,100 63.63 59.57
11-09-28 63.99 64.20 62.52 353,100 62.53 58.54
11-09-27 64.13 65.01 63.73 541,900 63.97 59.88
11-09-26 63.06 63.28 61.97 429,900 63.25 59.21
11-09-23 62.60 62.89 61.87 659,400 62.46 58.47
11-09-22 62.26 63.65 62.26 678,500 62.87 58.85
11-09-21 65.85 65.85 63.47 502,800 63.50 59.44
11-09-20 65.42 66.20 65.36 452,200 65.62 61.43
11-09-19 65.03 65.72 64.57 371,900 65.24 61.07
Date Open High Low Vol Cls adjCls
11-09-16 66.73 66.73 65.18 728,800 65.89 61.68
11-09-15 66.96 67.06 66.23 548,100 66.72 62.46
11-09-14 66.88 67.29 65.23 544,200 66.70 62.44
11-09-13 65.64 66.95 65.64 581,500 66.80 62.53
11-09-12 64.10 65.51 63.89 385,600 65.46 61.04
11-09-09 66.18 66.35 64.46 451,000 64.62 60.25
11-09-08 66.47 67.65 66.01 592,600 66.70 62.19
11-09-07 65.45 66.77 65.11 401,700 66.74 62.23
11-09-06 62.73 64.70 62.49 635,800 64.57 60.21
Date Open High Low Vol Cls adjCls
11-09-02 64.76 64.88 63.96 400,900 63.98 59.66
11-09-01 65.51 66.31 65.30 430,600 65.68 61.24
11-08-31 64.99 65.76 64.62 509,100 65.57 61.14
11-08-30 64.96 65.23 64.17 353,700 64.80 60.42
11-08-29 62.93 65.13 62.90 387,400 65.11 60.71
11-08-26 60.28 62.20 59.50 776,500 62.15 57.95
11-08-25 61.90 62.14 60.44 1,074,700 60.77 56.66
11-08-24 61.43 62.05 60.70 408,600 61.43 57.28
11-08-23 61.05 61.41 60.37 506,700 61.39 57.24
Date Open High Low Vol Cls adjCls
11-08-22 62.24 62.26 60.22 472,300 60.60 56.50
11-08-19 61.32 62.71 60.93 254,900 60.98 56.86
11-08-18 62.57 62.94 61.64 672,200 61.97 57.78
11-08-17 64.34 64.80 64.00 453,300 64.35 60.00
11-08-16 63.60 64.45 63.21 523,500 64.05 59.72
11-08-15 63.19 64.27 63.11 680,400 63.90 59.58
11-08-12 63.73 63.96 62.04 1,262,700 62.49 58.27
11-08-11 60.83 64.01 60.39 1,357,800 63.31 59.03
11-08-10 61.81 62.56 60.41 1,281,000 60.52 56.43
Date Open High Low Vol Cls adjCls
11-08-09 60.85 62.95 60.00 1,048,400 62.88 58.63
11-08-08 63.37 63.79 60.12 1,168,600 60.13 56.07
11-08-05 66.04 66.35 63.20 757,700 64.17 59.83
11-08-04 66.85 67.02 65.39 562,000 65.48 61.05
11-08-03 68.08 68.12 66.51 523,500 67.33 62.78
11-08-02 67.84 68.43 67.84 664,600 67.90 63.31
11-08-01 70.23 70.45 68.08 543,300 68.22 63.61
11-07-29 69.47 70.09 69.29 377,500 69.59 64.89
11-07-28 70.93 71.42 69.94 595,500 70.11 65.37
Date Open High Low Vol Cls adjCls
11-07-27 70.46 72.17 68.88 1,240,000 71.00 66.20
11-07-26 70.97 72.30 70.04 827,300 71.70 66.85
11-07-25 69.57 70.68 69.36 283,400 70.26 65.51
11-07-22 70.29 70.54 69.77 294,200 69.85 65.13
11-07-21 69.52 70.29 69.20 292,900 70.04 65.31
11-07-20 69.71 69.71 68.71 261,300 69.12 64.45
11-07-19 69.36 69.39 68.91 342,900 69.36 64.67
11-07-18 69.65 69.93 68.03 430,200 68.61 63.97
11-07-15 70.63 70.63 69.56 303,200 69.69 64.98
Date Open High Low Vol Cls adjCls
11-07-14 70.46 70.80 69.99 340,500 70.21 65.46
11-07-13 70.59 71.37 70.27 372,400 70.49 65.73
11-07-12 69.40 70.63 69.40 362,600 70.11 65.37
11-07-11 70.61 70.85 69.64 767,600 69.72 65.01
11-07-08 69.86 71.37 69.54 624,100 71.25 66.43
11-07-07 69.89 70.82 69.76 634,000 70.46 65.70
11-07-06 69.19 69.58 68.36 580,900 69.47 64.77
11-07-05 70.49 70.49 69.08 319,400 69.40 64.71
11-07-01 69.61 70.60 69.37 496,200 70.56 65.79
Date Open High Low Vol Cls adjCls
11-06-30 70.19 70.29 69.36 411,800 69.95 65.22
11-06-29 68.82 70.02 68.82 538,900 69.97 65.24
11-06-28 69.29 69.75 68.84 379,100 68.84 64.19
11-06-27 68.66 69.67 68.50 513,200 69.33 64.64
11-06-24 69.14 69.45 68.41 529,200 68.88 64.22
11-06-23 69.27 69.44 68.27 478,100 69.22 64.54
11-06-22 70.00 70.64 69.76 727,200 69.81 65.09
11-06-21 70.57 70.97 69.70 614,500 70.40 65.64
11-06-20 69.83 70.66 69.70 486,100 70.38 65.62
Date Open High Low Vol Cls adjCls
11-06-17 70.50 70.67 69.95 715,400 70.00 65.27
11-06-16 69.90 70.75 69.76 643,400 70.12 65.38
11-06-15 70.52 70.53 69.67 704,600 69.97 65.24
11-06-14 70.84 71.46 70.50 685,700 70.98 66.18
11-06-13 69.90 70.65 69.76 917,200 70.45 65.69
11-06-10 71.45 71.48 69.98 706,200 70.00 65.03
11-06-09 70.65 71.79 69.91 876,300 71.60 66.51
11-06-08 70.82 71.15 70.49 1,159,300 70.61 65.59
11-06-07 70.95 71.08 70.49 747,000 70.82 65.79
Date Open High Low Vol Cls adjCls
11-06-06 71.36 71.38 70.50 479,500 70.62 65.60
11-06-03 71.10 72.02 71.04 411,100 71.50 66.42
11-06-02 70.96 72.03 70.64 600,600 71.93 66.82
11-06-01 71.82 72.40 70.89 919,900 71.02 65.97
11-05-31 72.55 72.81 71.62 655,300 71.96 66.85
11-05-27 72.33 72.94 72.03 523,500 72.18 67.05
11-05-26 70.87 72.40 70.73 554,100 72.30 67.16
11-05-25 71.06 71.47 70.48 411,800 70.69 65.67
11-05-24 71.70 72.03 71.18 305,000 71.26 66.20
Date Open High Low Vol Cls adjCls
11-05-23 72.24 72.44 71.64 427,000 71.71 66.61
11-05-20 71.61 73.93 71.52 755,700 73.17 67.97
11-05-19 71.00 71.92 70.66 622,700 71.70 66.61
11-05-18 70.23 70.87 69.90 413,500 70.83 65.80
11-05-17 70.39 70.46 69.69 507,000 70.25 65.26
11-05-16 69.85 70.88 69.62 416,300 70.55 65.54
11-05-13 69.94 70.37 69.46 476,500 70.10 65.12
11-05-12 69.15 70.17 69.06 669,000 70.07 65.09
11-05-11 69.28 69.76 68.86 743,800 69.38 64.45
Date Open High Low Vol Cls adjCls
11-05-10 69.00 69.54 69.00 976,600 69.27 64.35
11-05-09 69.22 69.22 68.65 489,700 68.94 64.04
11-05-06 70.41 70.56 68.94 364,700 69.12 64.21
11-05-05 68.83 70.15 68.58 458,500 69.62 64.67
11-05-04 69.71 70.06 68.78 391,600 68.95 64.05
11-05-03 69.59 70.39 69.59 432,400 70.07 65.09
11-05-02 70.77 70.77 69.38 475,200 69.50 64.56
11-04-29 71.27 71.29 70.24 644,000 70.28 65.29
11-04-28 70.00 71.25 69.77 742,100 71.19 66.13
Date Open High Low Vol Cls adjCls
11-04-27 69.52 71.01 67.61 911,600 70.00 65.03
11-04-26 69.50 70.00 69.28 631,700 69.43 64.50
11-04-25 69.23 69.72 69.02 157,800 69.40 64.47
11-04-21 69.79 69.92 69.03 249,300 69.34 64.41
11-04-20 69.83 70.07 69.43 636,100 69.51 64.57
11-04-19 68.76 69.55 68.34 679,900 69.15 64.24
11-04-18 68.37 68.65 67.58 394,300 68.54 63.67
11-04-15 68.77 69.32 67.96 537,800 69.08 64.17
11-04-14 70.22 71.26 68.37 1,529,500 68.67 63.79
Date Open High Low Vol Cls adjCls
11-04-13 71.19 71.85 70.90 459,700 71.40 66.33
11-04-12 71.87 72.02 70.55 514,800 70.77 65.74
11-04-11 71.07 72.37 70.81 569,700 72.11 66.99
11-04-08 71.24 71.83 71.10 383,200 71.13 66.08
11-04-07 71.60 71.84 70.97 531,600 71.38 66.31
11-04-06 70.91 72.00 70.55 637,100 71.72 66.62
11-04-05 70.91 71.27 70.55 700,600 70.83 65.80
11-04-04 69.43 71.69 69.43 1,517,200 71.17 66.11
11-04-01 69.36 70.00 68.98 1,086,400 69.42 64.49
Date Open High Low Vol Cls adjCls
11-03-31 67.25 69.26 66.96 1,493,400 68.99 64.09
11-03-30 64.62 67.13 64.49 951,500 67.05 62.29
11-03-29 64.21 65.10 64.13 836,600 64.27 59.70
11-03-28 64.69 64.81 64.17 589,600 64.21 59.65
11-03-25 64.90 64.95 64.39 909,300 64.50 59.92
11-03-24 65.66 65.74 64.82 547,100 64.84 60.23
11-03-23 64.98 65.79 64.56 579,200 65.52 60.86
11-03-22 65.20 65.52 64.80 1,235,600 64.93 60.32
11-03-21 64.40 65.29 64.10 654,100 65.25 60.61
Date Open High Low Vol Cls adjCls
11-03-18 63.82 64.02 63.52 785,800 63.63 59.11
11-03-17 63.46 64.00 60.64 2,068,400 63.32 58.82
11-03-16 65.06 65.61 63.74 1,586,700 63.90 59.36
11-03-15 64.00 65.82 63.75 1,855,400 65.60 60.94
11-03-14 63.00 65.52 62.97 1,454,600 65.40 60.75
11-03-11 63.37 64.49 61.84 2,026,600 63.98 59.43
11-03-10 65.20 65.51 64.54 493,700 64.63 59.80
11-03-09 65.72 65.93 65.51 411,400 65.68 60.77
11-03-08 65.94 66.15 65.70 1,059,700 65.87 60.94
Date Open High Low Vol Cls adjCls
11-03-07 65.87 66.11 65.68 440,700 65.75 60.83
11-03-04 66.70 66.70 65.65 324,100 65.86 60.93
11-03-03 66.79 67.01 66.23 759,400 66.56 61.58
11-03-02 66.35 66.77 66.01 395,600 66.30 61.34
11-03-01 67.31 67.33 66.20 735,400 66.21 61.26
11-02-28 67.58 67.59 66.80 643,300 67.02 62.01
11-02-25 66.99 67.33 66.77 504,100 67.14 62.12
11-02-24 67.00 67.24 66.20 301,600 66.83 61.83
11-02-23 68.74 68.74 66.99 561,500 67.05 62.04
Date Open High Low Vol Cls adjCls
11-02-22 69.66 69.66 68.45 734,700 68.53 63.40
11-02-18 70.22 70.58 70.13 428,500 70.58 65.30
11-02-17 69.60 70.35 69.58 462,900 70.20 64.95
11-02-16 69.26 69.90 68.26 526,900 69.76 64.54
11-02-15 69.36 70.14 69.02 382,200 69.76 64.54
11-02-14 69.41 70.07 69.41 645,200 69.61 64.40
11-02-11 68.50 69.58 68.47 390,200 69.53 64.33
11-02-10 68.09 68.61 67.15 668,500 68.53 63.40
11-02-09 67.44 69.21 67.44 956,000 68.56 63.43
Date Open High Low Vol Cls adjCls
11-02-08 67.05 67.52 66.94 866,200 67.14 62.12
11-02-07 66.80 67.21 66.53 668,600 67.09 62.07
11-02-04 66.12 66.72 66.12 213,300 66.65 61.66
11-02-03 65.86 66.49 65.76 355,700 66.26 61.30
11-02-02 65.50 65.95 65.40 237,100 65.61 60.70
11-02-01 65.95 66.08 65.53 283,500 65.86 60.93
11-01-31 65.14 65.77 65.14 413,000 65.62 60.71
11-01-28 66.07 66.08 64.99 459,300 65.11 60.24
11-01-27 65.79 66.18 65.60 226,600 65.98 61.05
Date Open High Low Vol Cls adjCls
11-01-26 65.25 66.02 65.09 422,700 65.80 60.88
11-01-25 64.63 65.72 64.49 349,700 65.48 60.58
11-01-24 64.09 65.21 64.09 309,200 65.07 60.20
11-01-21 64.52 64.53 63.98 337,700 64.15 59.35
11-01-20 64.00 64.38 64.00 292,400 64.09 59.30
11-01-19 64.31 64.50 64.01 286,600 64.25 59.44
11-01-18 64.03 64.69 64.03 270,900 64.44 59.62
11-01-14 63.65 64.34 63.53 203,000 64.19 59.39
11-01-13 64.26 64.30 63.80 236,700 63.85 59.07
Date Open High Low Vol Cls adjCls
11-01-12 63.65 64.22 63.65 323,300 64.22 59.42
11-01-11 63.61 64.07 63.18 507,600 63.51 58.76
11-01-10 61.65 62.93 61.65 390,800 62.88 58.18
11-01-07 62.58 62.68 61.51 638,500 61.98 57.34
11-01-06 63.68 63.87 62.38 766,400 62.42 57.75
11-01-05 63.07 63.80 63.07 319,600 63.58 58.82
11-01-04 64.26 64.35 63.27 481,300 63.35 58.61
11-01-03 64.00 64.40 63.92 267,300 64.00 59.21
10-12-31 64.20 64.29 63.68 239,800 63.69 58.93
Date Open High Low Vol Cls adjCls
10-12-30 64.23 64.47 64.18 130,200 64.23 59.43
10-12-29 64.05 64.50 64.05 244,700 64.23 59.43
10-12-28 63.60 64.27 63.60 205,800 64.03 59.24
10-12-27 63.16 63.74 63.14 166,200 63.56 58.81
10-12-23 63.30 63.56 63.30 166,600 63.39 58.65
10-12-22 62.27 63.53 62.27 272,900 63.29 58.56
10-12-21 62.71 62.81 62.20 161,700 62.28 57.62
10-12-20 62.82 62.97 62.14 291,200 62.34 57.68
10-12-17 62.19 62.52 61.95 255,100 62.21 57.56
Date Open High Low Vol Cls adjCls
10-12-16 62.21 62.64 62.13 225,400 62.48 57.81
10-12-15 63.21 63.29 62.17 355,100 62.19 57.54
10-12-14 63.61 64.08 63.23 194,600 63.27 58.54
10-12-13 63.16 63.82 62.98 392,800 63.61 58.85
10-12-10 62.78 63.36 62.68 317,100 63.12 58.17
10-12-09 62.42 62.96 62.42 600,700 62.72 57.80
10-12-08 61.99 62.46 61.80 282,900 62.39 57.49
10-12-07 62.15 62.43 61.78 397,800 61.92 57.06
10-12-06 61.26 61.79 61.26 154,300 61.70 56.86
Date Open High Low Vol Cls adjCls
10-12-03 61.02 61.65 60.91 169,200 61.53 56.70
10-12-02 60.87 61.63 60.87 400,400 61.40 56.58
10-12-01 60.89 61.73 60.51 630,200 60.74 55.97
10-11-30 61.02 61.02 59.93 824,900 60.28 55.55
10-11-29 61.95 62.39 60.63 716,100 61.23 56.43
10-11-26 62.16 62.51 61.63 212,100 62.02 57.15
10-11-24 61.55 62.20 61.47 344,900 62.16 57.28
10-11-23 60.02 61.55 60.02 516,000 61.33 56.52
10-11-22 60.24 60.96 60.11 201,700 60.74 55.97
Date Open High Low Vol Cls adjCls
10-11-19 60.58 60.98 60.41 222,300 60.48 55.73
10-11-18 60.52 60.85 60.10 674,900 60.79 56.02
10-11-17 59.91 60.14 59.64 350,100 59.95 55.25
10-11-16 60.58 60.69 59.62 304,100 59.94 55.24
10-11-15 61.08 61.47 60.75 284,900 60.89 56.11
10-11-12 61.77 61.89 60.95 272,500 60.97 56.19
10-11-11 61.93 62.23 61.80 309,200 62.12 57.25
10-11-10 60.96 62.45 60.58 513,100 62.45 57.55
10-11-09 61.75 62.06 60.79 369,000 60.89 56.11
Date Open High Low Vol Cls adjCls
10-11-08 62.23 62.56 61.57 322,400 61.76 56.91
10-11-05 62.64 62.87 62.17 331,600 62.37 57.48
10-11-04 61.80 62.69 61.68 330,000 62.67 57.75
10-11-03 61.41 61.51 60.78 246,900 61.33 56.52
10-11-02 61.05 61.51 60.88 202,700 61.49 56.67
10-11-01 60.39 61.11 60.18 375,300 60.73 55.97
10-10-29 60.40 60.51 59.98 340,800 60.26 55.53
10-10-28 60.16 60.91 59.03 762,300 60.66 55.90
10-10-27 61.06 61.34 60.81 173,800 61.14 56.34
Date Open High Low Vol Cls adjCls
10-10-26 60.46 61.95 60.40 445,700 61.54 56.71
10-10-25 61.00 61.24 60.72 389,200 60.76 55.99
10-10-22 60.60 60.86 60.54 233,200 60.60 55.85
10-10-21 60.46 60.68 60.35 318,700 60.48 55.73
10-10-20 60.18 60.53 60.05 396,700 60.30 55.57
10-10-19 60.24 60.51 59.91 420,200 60.05 55.34
10-10-18 60.89 60.89 60.45 228,600 60.67 55.91
10-10-15 60.62 61.32 60.59 348,100 60.64 55.88
10-10-14 60.98 61.20 60.20 551,500 60.40 55.66
Date Open High Low Vol Cls adjCls
10-10-13 60.00 61.20 59.97 317,000 60.95 56.17
10-10-12 59.53 59.99 59.31 156,500 59.91 55.21
10-10-11 59.55 59.82 59.38 123,300 59.55 54.88
10-10-08 59.30 59.76 59.03 217,400 59.61 54.93
10-10-07 59.62 59.62 59.13 154,900 59.16 54.52
10-10-06 59.94 60.13 59.27 172,600 59.35 54.69
10-10-05 60.07 60.27 58.93 380,100 60.15 55.43
10-10-04 59.29 59.63 59.15 333,700 59.52 54.85
10-10-01 60.33 60.38 59.19 296,400 59.46 54.79
Date Open High Low Vol Cls adjCls
10-09-30 59.25 60.30 59.24 503,700 59.96 55.26
10-09-29 58.41 59.02 58.08 714,200 58.95 54.32
10-09-28 58.79 59.00 58.33 655,100 58.50 53.91
10-09-27 59.24 59.68 58.75 607,300 58.86 54.24
10-09-24 59.30 59.47 58.98 323,500 59.24 54.59
10-09-23 59.10 59.36 58.64 242,700 58.68 54.08
10-09-22 58.84 59.69 58.70 357,600 59.55 54.88
10-09-21 60.00 60.00 58.94 369,200 58.95 54.32
10-09-20 59.19 60.00 58.87 275,200 59.93 55.23
Date Open High Low Vol Cls adjCls
10-09-17 59.10 59.28 58.90 321,700 58.97 54.34
10-09-16 59.04 59.29 58.87 164,800 58.90 54.28
10-09-15 58.76 59.56 58.64 334,100 59.25 54.60
10-09-14 58.77 59.21 58.43 318,100 59.07 54.44
10-09-13 58.40 58.77 57.77 537,100 58.67 54.07
10-09-10 58.15 58.21 57.56 312,700 58.13 53.34
10-09-09 57.64 58.20 57.46 300,200 58.14 53.35
10-09-08 56.74 57.35 56.74 278,300 57.26 52.54
10-09-07 57.64 57.72 56.64 433,300 56.74 52.06
Date Open High Low Vol Cls adjCls
10-09-03 58.15 58.15 57.64 227,100 58.11 53.32
10-09-02 57.82 58.02 57.23 382,900 57.49 52.75
10-09-01 57.01 57.95 56.93 352,800 57.91 53.14
10-08-31 56.25 56.82 55.83 509,800 56.79 52.11
10-08-30 57.41 57.41 56.38 424,300 56.50 51.84
10-08-27 57.29 57.60 56.93 350,600 57.52 52.78
10-08-26 57.51 57.59 56.98 405,000 57.26 52.54
10-08-25 56.32 57.32 56.27 260,500 57.28 52.56
10-08-24 55.18 56.83 55.18 398,000 56.59 51.93
Date Open High Low Vol Cls adjCls
10-08-23 56.20 56.50 55.83 439,100 55.88 51.27
10-08-20 56.02 56.32 55.57 326,800 55.99 51.38
10-08-19 56.87 56.97 56.11 362,900 56.13 51.50
10-08-18 57.01 57.29 56.61 280,100 57.09 52.38
10-08-17 56.26 57.14 56.22 255,800 56.97 52.27
10-08-16 55.53 55.85 55.29 304,400 55.76 51.16
10-08-13 55.62 56.17 55.62 238,200 55.86 51.26
10-08-12 55.63 56.04 55.39 368,800 55.81 51.21
10-08-11 56.47 56.57 56.08 360,700 56.15 51.52
Date Open High Low Vol Cls adjCls
10-08-10 57.58 57.83 57.15 236,800 57.59 52.84
10-08-09 58.01 58.02 57.52 273,200 57.83 53.06
10-08-06 57.18 57.82 56.75 320,600 57.80 53.04
10-08-05 58.08 58.46 57.38 363,600 57.47 52.73
10-08-04 57.30 58.28 57.08 409,800 58.25 53.45
10-08-03 57.99 58.01 56.86 395,600 57.00 52.30
10-08-02 58.06 58.36 57.44 418,200 57.99 53.21
10-07-30 56.61 57.43 56.41 428,400 57.22 52.50
10-07-29 56.81 57.13 56.04 480,900 56.88 52.19
Date Open High Low Vol Cls adjCls
10-07-28 58.54 58.56 56.32 559,200 56.58 51.92
10-07-27 58.77 58.89 58.38 437,600 58.44 53.62
10-07-26 57.86 58.44 57.64 360,900 58.43 53.61
10-07-23 57.01 57.69 56.89 332,100 57.65 52.90
10-07-22 56.71 57.17 56.66 388,000 57.17 52.46
10-07-21 56.21 56.87 56.08 589,400 56.19 51.56
10-07-20 55.41 56.21 55.06 426,400 56.17 51.54
10-07-19 55.64 55.97 55.20 249,400 55.76 51.16
10-07-16 57.00 57.17 55.52 369,400 55.54 50.96
Date Open High Low Vol Cls adjCls
10-07-15 57.81 57.81 56.76 374,000 57.27 52.55
10-07-14 57.64 58.00 57.36 311,700 57.77 53.01
10-07-13 56.97 57.73 56.91 388,700 57.66 52.91
10-07-12 57.32 57.39 56.42 593,700 56.57 51.91
10-07-09 56.57 57.38 56.57 439,600 57.38 52.65
10-07-08 56.57 56.69 56.19 438,700 56.68 52.01
10-07-07 54.93 56.26 54.75 521,600 56.24 51.60
10-07-06 55.74 55.81 54.76 443,100 55.09 50.55
10-07-02 55.76 55.79 55.02 396,500 55.06 50.52
Date Open High Low Vol Cls adjCls
10-07-01 56.24 56.33 54.69 1,043,800 55.40 50.83
10-06-30 56.30 57.14 56.12 1,187,900 56.27 51.63
10-06-29 56.82 57.28 56.27 654,500 56.54 51.88
10-06-28 58.25 58.25 57.58 684,100 57.67 52.92
10-06-25 57.28 58.24 57.27 739,800 58.15 53.36
10-06-24 57.69 57.98 56.94 830,500 57.28 52.56
10-06-23 57.98 58.89 57.61 1,406,100 57.83 53.06
10-06-22 58.30 58.98 57.92 1,265,100 58.04 53.26
10-06-21 59.07 59.28 57.98 432,000 58.19 53.39
Date Open High Low Vol Cls adjCls
10-06-18 58.52 59.00 58.38 869,900 58.81 53.96
10-06-17 58.03 58.57 57.70 499,500 58.56 53.73
10-06-16 57.99 58.36 57.80 703,800 57.98 53.20
10-06-15 56.97 58.33 56.66 706,900 58.24 53.44
10-06-14 56.71 57.42 56.67 566,900 56.70 52.03
10-06-11 55.36 56.63 55.36 421,300 56.62 51.95
10-06-10 55.55 56.18 55.42 406,600 56.06 51.21
10-06-09 55.28 55.77 54.89 609,500 55.03 50.27
10-06-08 54.28 55.14 53.70 732,300 55.04 50.28
Date Open High Low Vol Cls adjCls
10-06-07 54.37 54.86 54.12 586,400 54.16 49.47
10-06-04 54.99 55.34 54.25 625,100 54.42 49.71
10-06-03 55.03 56.23 55.03 810,800 55.93 51.09
10-06-02 53.75 55.17 53.66 981,300 55.17 50.40
10-06-01 53.88 54.78 53.37 937,400 53.42 48.80
10-05-28 54.88 54.88 54.06 492,200 54.06 49.38
10-05-27 53.24 54.93 53.24 766,400 54.90 50.15
10-05-26 53.39 53.76 52.84 786,000 52.93 48.35
10-05-25 52.22 53.52 52.19 960,500 53.42 48.80
Date Open High Low Vol Cls adjCls
10-05-24 53.21 54.04 53.03 776,000 53.06 48.47
10-05-21 54.73 54.74 53.62 1,179,500 54.09 49.41
10-05-20 56.65 56.92 55.21 637,300 55.21 50.43
10-05-19 56.40 57.57 56.39 618,300 57.40 52.43
10-05-18 56.75 57.99 56.19 1,262,600 56.38 51.50
10-05-17 56.40 56.76 55.80 672,900 56.52 51.63
10-05-14 57.10 57.14 56.01 497,700 56.15 51.29
10-05-13 56.62 57.71 56.60 445,100 57.26 52.31
10-05-12 56.16 56.54 55.78 484,100 56.54 51.65
Date Open High Low Vol Cls adjCls
10-05-11 54.86 56.13 54.86 698,500 55.84 51.01
10-05-10 56.01 56.19 54.71 666,100 55.58 50.77
10-05-07 54.36 55.28 53.94 711,600 54.06 49.38
10-05-06 55.24 55.84 53.56 814,500 54.46 49.75
10-05-05 54.27 55.56 54.15 463,200 55.41 50.62
10-05-04 55.03 55.62 54.58 515,300 54.67 49.94
10-05-03 56.11 56.40 55.38 500,400 55.69 50.87
10-04-30 55.71 56.18 55.36 857,200 55.95 51.11
10-04-29 55.87 56.00 55.00 531,800 55.57 50.76
Date Open High Low Vol Cls adjCls
10-04-28 55.62 56.79 55.16 712,400 55.62 50.81
10-04-27 56.70 56.81 55.34 363,500 55.37 50.58
10-04-26 57.13 57.13 56.61 439,100 56.74 51.83
10-04-23 56.93 57.17 56.58 495,800 57.13 52.19
10-04-22 56.95 57.16 56.86 344,700 57.01 52.08
10-04-21 57.39 57.46 57.11 196,900 57.19 52.24
10-04-20 57.55 57.55 56.97 278,100 57.43 52.46
10-04-19 56.77 57.27 56.53 317,300 57.24 52.29
10-04-16 57.27 57.64 56.86 412,000 56.90 51.98
Date Open High Low Vol Cls adjCls
10-04-15 56.94 57.39 56.94 225,000 57.35 52.39
10-04-14 57.51 57.57 57.10 211,500 57.28 52.32
10-04-13 56.71 57.38 56.71 199,100 57.27 52.32
10-04-12 57.14 57.43 56.83 246,400 57.08 52.14
10-04-09 57.04 57.34 56.76 228,900 57.27 52.32
10-04-08 57.27 57.27 56.60 414,600 57.01 52.08
10-04-07 56.78 57.52 56.76 319,000 57.30 52.34
10-04-06 56.70 56.98 56.50 446,500 56.74 51.83
10-04-05 56.96 57.25 56.50 322,000 56.64 51.74
Date Open High Low Vol Cls adjCls
10-04-01 56.90 57.11 56.60 408,200 56.91 51.99
10-03-31 55.84 56.91 55.84 567,500 56.76 51.85
10-03-30 57.04 57.17 56.38 297,200 56.39 51.51
10-03-29 56.35 57.09 56.30 314,900 57.04 52.11
10-03-26 56.72 57.03 56.21 309,700 56.35 51.47
10-03-25 57.10 57.11 56.72 294,900 56.80 51.89
10-03-24 56.67 57.00 56.23 486,100 56.88 51.96
10-03-23 56.52 56.79 56.26 184,200 56.69 51.79
10-03-22 55.72 56.39 55.72 324,200 56.39 51.51
Date Open High Low Vol Cls adjCls
10-03-19 56.12 56.98 55.57 566,400 56.12 51.26
10-03-18 55.80 56.64 55.64 418,500 56.40 51.52
10-03-17 55.80 55.98 55.62 384,600 55.70 50.88
10-03-16 55.96 56.10 55.75 257,300 55.92 51.08
10-03-15 55.87 55.98 55.37 365,200 55.92 51.08
10-03-12 55.04 56.13 55.03 578,100 56.00 51.16
10-03-11 55.10 55.40 54.86 454,700 55.15 50.38
10-03-10 55.79 56.05 55.26 662,900 55.53 50.50
10-03-09 56.61 56.61 55.46 956,200 55.69 50.64
Date Open High Low Vol Cls adjCls
10-03-08 56.97 57.36 56.85 437,300 56.94 51.78
10-03-05 57.00 57.00 56.58 390,200 56.97 51.81
10-03-04 55.83 56.83 55.78 537,000 56.79 51.64
10-03-03 55.52 55.75 55.31 274,600 55.66 50.62
10-03-02 55.96 55.96 55.44 335,800 55.58 50.54
10-03-01 55.27 55.83 55.27 291,100 55.80 50.74
10-02-26 55.45 55.50 55.19 292,200 55.36 50.34
10-02-25 54.66 55.61 54.66 443,000 55.36 50.34
10-02-24 54.71 55.37 54.64 418,000 55.37 50.35
Date Open High Low Vol Cls adjCls
10-02-23 54.61 55.01 54.39 619,300 54.73 49.77
10-02-22 54.41 54.97 54.41 327,800 54.82 49.85
10-02-19 54.02 54.61 53.47 372,900 54.50 49.56
10-02-18 53.52 54.37 53.52 506,700 54.13 49.22
10-02-17 53.98 53.98 53.52 541,000 53.88 49.00
10-02-16 51.90 53.63 51.90 992,200 53.60 48.74
10-02-12 51.36 51.50 50.81 652,400 51.41 46.75
10-02-11 51.57 51.65 50.87 783,400 51.53 46.86
10-02-10 52.84 52.84 51.07 872,500 51.74 47.05
Date Open High Low Vol Cls adjCls
10-02-09 51.74 52.43 51.39 390,600 52.26 47.52
10-02-08 51.51 51.80 51.13 474,100 51.43 46.77
10-02-05 51.59 51.91 50.88 564,200 51.52 46.85
10-02-04 53.07 53.07 51.54 712,900 51.59 46.91
10-02-03 53.93 54.19 53.20 453,600 53.21 48.39
10-02-02 54.25 54.45 53.94 354,800 54.19 49.28
10-02-01 54.21 54.52 53.97 363,600 54.12 49.22
10-01-29 54.40 54.75 54.06 436,900 54.18 49.27
10-01-28 54.74 54.91 54.04 221,500 54.08 49.18
Date Open High Low Vol Cls adjCls
10-01-27 54.06 54.84 53.97 341,600 54.74 49.78
10-01-26 54.07 54.95 53.96 332,400 54.01 49.12
10-01-25 54.37 54.57 53.87 227,200 54.25 49.33
10-01-22 54.52 55.00 53.98 384,700 54.05 49.15
10-01-21 54.69 54.93 54.04 405,600 54.67 49.72
10-01-20 54.52 54.67 54.19 280,000 54.49 49.55
10-01-19 54.00 54.69 54.00 223,800 54.61 49.66
10-01-15 54.29 54.41 53.98 262,300 54.05 49.15
10-01-14 54.22 54.74 54.12 241,400 54.56 49.62
Date Open High Low Vol Cls adjCls
10-01-13 53.80 54.67 53.79 325,700 54.40 49.47
10-01-12 54.15 54.24 53.68 513,300 53.81 48.93
10-01-11 53.95 54.34 53.59 616,000 54.25 49.33
10-01-08 53.64 54.19 53.55 375,800 54.06 49.16
10-01-07 53.14 54.09 53.00 682,300 53.90 49.02
10-01-06 51.99 53.08 51.96 857,200 53.08 48.27
10-01-05 52.71 52.77 51.70 520,100 52.06 47.34
10-01-04 53.55 53.55 52.53 549,500 52.91 48.11
09-12-31 53.50 53.50 53.12 161,700 53.15 48.33
Date Open High Low Vol Cls adjCls
09-12-30 53.30 53.85 53.21 286,600 53.45 48.61
09-12-29 53.16 53.96 53.11 228,600 53.44 48.60
09-12-28 52.87 53.30 52.72 141,300 53.17 48.35
09-12-24 52.53 53.26 52.41 118,800 52.87 48.08
09-12-23 52.40 52.77 51.97 343,000 52.55 47.79
09-12-22 51.14 52.26 51.13 398,700 52.18 47.45
09-12-21 51.78 52.21 51.27 423,200 51.37 46.71
09-12-18 51.75 51.87 50.46 1,006,900 51.85 47.15
09-12-17 52.10 52.20 51.37 573,400 51.40 46.74
Date Open High Low Vol Cls adjCls
09-12-16 53.06 53.23 52.27 413,500 52.49 47.73
09-12-15 53.38 53.59 52.80 369,400 53.03 48.22
09-12-14 53.47 53.60 53.11 311,700 53.50 48.65
09-12-11 52.61 53.27 52.61 661,200 53.20 48.38
09-12-10 52.74 52.82 52.40 367,900 52.70 47.71
09-12-09 52.47 52.82 52.03 463,900 52.76 47.76
09-12-08 52.87 52.97 52.38 342,300 52.38 47.42
09-12-07 53.15 53.45 52.75 217,500 52.90 47.89
09-12-04 53.19 53.36 52.59 268,300 53.27 48.22
Date Open High Low Vol Cls adjCls
09-12-03 53.47 53.87 52.85 206,100 52.92 47.90
09-12-02 53.88 54.25 53.43 314,000 53.48 48.41
09-12-01 53.70 53.98 53.36 316,400 53.89 48.78
09-11-30 53.20 53.30 52.56 583,300 53.28 48.23
09-11-27 53.20 53.91 53.00 149,800 53.24 48.19
09-11-25 53.85 54.17 53.81 233,100 53.99 48.87
09-11-24 54.44 54.60 53.81 488,900 53.92 48.81
09-11-23 54.49 54.91 54.38 304,400 54.70 49.52
09-11-20 54.17 54.22 53.87 272,400 54.13 49.00
Date Open High Low Vol Cls adjCls
09-11-19 54.22 54.55 53.93 502,200 54.31 49.16
09-11-18 54.27 54.58 54.17 320,000 54.31 49.16
09-11-17 54.44 54.55 54.19 280,700 54.34 49.19
09-11-16 54.74 54.92 54.20 814,000 54.43 49.27
09-11-13 53.98 54.70 53.93 420,900 54.68 49.50
09-11-12 54.55 54.57 53.79 470,200 53.92 48.81
09-11-11 54.80 54.82 54.21 312,700 54.59 49.42
09-11-10 54.68 54.90 54.30 473,300 54.47 49.31
09-11-09 53.35 54.15 53.22 470,400 54.03 48.91
Date Open High Low Vol Cls adjCls
09-11-06 52.35 53.38 51.63 811,900 53.31 48.26
09-11-05 53.42 53.51 52.79 602,800 53.21 48.17
09-11-04 53.11 53.58 52.84 409,100 53.20 48.16
09-11-03 53.00 53.52 52.50 540,800 53.07 48.04
09-11-02 52.74 53.82 52.63 501,000 53.25 48.20
09-10-30 53.58 53.63 52.50 726,700 52.50 47.52
09-10-29 54.60 54.61 53.42 1,259,100 53.95 48.84
09-10-28 56.45 56.74 54.40 906,200 54.64 49.46
09-10-27 55.99 57.37 55.73 1,325,500 56.19 50.86
Date Open High Low Vol Cls adjCls
09-10-26 55.78 55.83 55.45 568,000 55.70 50.42
09-10-23 55.60 55.60 54.88 371,200 55.42 50.17
09-10-22 55.39 56.04 54.98 518,300 55.33 50.09
09-10-21 55.43 55.69 55.11 453,200 55.35 50.10
09-10-20 55.55 56.01 55.26 532,100 55.38 50.13
09-10-19 55.29 55.86 55.21 247,400 55.61 50.34
09-10-16 55.31 55.86 55.21 382,800 55.38 50.13
09-10-15 55.50 55.50 55.01 337,400 55.45 50.20
09-10-14 55.97 56.15 55.31 625,800 55.63 50.36
Date Open High Low Vol Cls adjCls
09-10-13 56.79 57.04 55.90 403,700 55.97 50.67
09-10-12 56.86 57.00 56.56 171,200 56.80 51.42
09-10-09 56.45 56.68 56.17 361,000 56.68 51.31
09-10-08 57.01 57.18 56.53 343,900 56.58 51.22
09-10-07 56.33 56.89 56.21 417,900 56.73 51.35
09-10-06 55.78 56.40 55.65 557,600 56.38 51.04
09-10-05 55.08 55.46 54.76 337,700 55.32 50.08
09-10-02 54.85 55.23 54.36 396,700 54.91 49.71
09-10-01 54.71 55.93 54.68 698,700 55.06 49.84
Date Open High Low Vol Cls adjCls
09-09-30 55.30 55.40 54.32 394,500 54.76 49.57
09-09-29 55.54 55.70 54.85 353,100 55.26 50.02
09-09-28 53.05 55.44 53.05 408,500 55.31 50.07
09-09-25 52.71 53.51 52.71 487,900 53.30 48.25
09-09-24 52.77 53.80 52.72 549,700 53.06 48.03
09-09-23 52.87 53.75 52.69 255,300 52.85 47.84
09-09-22 53.51 53.60 52.68 330,800 52.83 47.82
09-09-21 52.84 53.68 52.39 387,100 53.60 48.52
09-09-18 53.36 53.63 52.88 580,700 52.89 47.88
Date Open High Low Vol Cls adjCls
09-09-17 54.83 54.89 53.39 707,300 53.48 48.41
09-09-16 55.50 55.50 54.50 744,600 54.67 49.49
09-09-15 55.79 55.97 55.23 279,500 55.45 50.20
09-09-14 55.60 55.73 55.18 269,400 55.72 50.44
09-09-11 55.75 56.16 55.66 323,100 55.86 50.57
09-09-10 55.49 56.17 55.32 530,400 55.70 50.20
09-09-09 53.92 55.84 53.65 823,300 55.63 50.14
09-09-08 54.29 54.32 53.68 327,300 54.00 48.67
09-09-04 53.61 54.13 53.32 169,900 53.94 48.62
Date Open High Low Vol Cls adjCls
09-09-03 53.46 53.78 52.54 265,700 53.76 48.46
09-09-02 52.92 53.65 52.82 176,600 52.95 47.73
09-09-01 53.88 54.69 53.31 394,000 53.37 48.10
09-08-31 53.84 54.45 53.57 370,000 54.45 49.08
09-08-28 54.61 54.67 54.00 310,600 54.37 49.01
09-08-27 53.05 54.55 52.92 401,500 54.48 49.10
09-08-26 52.62 53.23 52.46 265,500 53.04 47.81
09-08-25 52.48 52.98 51.85 746,300 52.91 47.69
09-08-24 52.90 52.95 52.02 317,300 52.19 47.04
Date Open High Low Vol Cls adjCls
09-08-21 52.66 52.97 52.60 185,200 52.92 47.70
09-08-20 52.43 52.98 52.33 245,300 52.59 47.40
09-08-19 51.48 52.60 51.20 294,900 52.50 47.32
09-08-18 51.52 52.00 51.17 383,400 51.98 46.85
09-08-17 51.22 52.11 51.00 403,300 51.60 46.51
09-08-14 52.56 52.56 51.29 289,500 51.74 46.63
09-08-13 51.73 52.75 51.22 438,300 52.70 47.50
09-08-12 50.13 51.86 49.88 524,900 51.57 46.48
09-08-11 50.70 50.70 49.96 489,600 50.06 45.12
Date Open High Low Vol Cls adjCls
09-08-10 50.60 51.18 50.42 730,000 50.59 45.60
09-08-07 50.54 51.24 50.29 647,600 50.58 45.59
09-08-06 51.22 51.46 50.38 906,600 50.74 45.73
09-08-05 51.09 51.44 50.86 571,100 51.21 46.16
09-08-04 50.82 51.83 50.74 547,000 51.00 45.97
09-08-03 50.42 51.34 50.42 656,000 51.28 46.22
09-07-31 49.75 50.62 49.75 666,800 50.25 45.29
09-07-30 50.14 50.33 49.40 873,000 49.75 44.84
09-07-29 52.31 53.00 49.49 1,791,900 49.99 45.06
Date Open High Low Vol Cls adjCls
09-07-28 51.06 51.88 50.90 649,200 51.56 46.47
09-07-27 51.28 51.36 50.61 469,600 51.05 46.01
09-07-24 51.49 51.58 50.76 494,400 51.36 46.29
09-07-23 50.41 51.31 50.18 793,400 51.20 46.15
09-07-22 49.83 50.51 49.50 588,900 50.50 45.52
09-07-21 49.54 49.78 48.91 414,400 49.68 44.78
09-07-20 48.73 49.22 48.49 394,100 49.05 44.21
09-07-17 48.64 49.06 48.29 335,500 48.74 43.93
09-07-16 48.93 49.22 48.51 372,200 48.79 43.98
Date Open High Low Vol Cls adjCls
09-07-15 48.28 49.66 48.15 1,169,400 49.30 44.44
09-07-14 48.39 48.39 47.39 307,800 47.91 43.18
09-07-13 46.67 48.68 46.66 741,300 48.63 43.83
09-07-10 46.31 46.53 46.05 335,700 46.40 41.82
09-07-09 46.87 46.87 46.30 245,500 46.83 42.21
09-07-08 46.95 47.35 45.98 493,400 46.26 41.70
09-07-07 47.58 48.05 46.58 504,800 46.80 42.18
09-07-06 46.19 48.06 45.72 475,100 47.98 43.25
09-07-02 46.81 47.59 45.60 409,000 45.60 41.10
Date Open High Low Vol Cls adjCls
09-07-01 46.54 47.57 46.54 492,900 47.53 42.84
09-06-30 47.07 47.17 46.40 473,700 46.54 41.95
09-06-29 46.76 47.33 46.63 447,900 47.04 42.40
09-06-26 46.04 46.94 46.04 472,300 46.87 42.25
09-06-25 46.21 46.71 45.60 338,900 46.67 42.07
09-06-24 46.56 46.83 46.15 319,600 46.57 41.97
09-06-23 47.29 47.34 46.11 643,400 46.37 41.79
09-06-22 47.72 48.14 47.11 518,200 47.19 42.53
09-06-19 47.94 48.40 47.69 393,600 47.92 43.19
Date Open High Low Vol Cls adjCls
09-06-18 46.82 48.10 46.69 637,100 47.82 43.10
09-06-17 46.27 47.49 46.27 475,800 46.77 42.16
09-06-16 46.99 47.13 46.08 576,500 46.15 41.60
09-06-15 47.56 47.97 46.60 608,100 46.92 42.29
09-06-12 48.31 48.74 47.55 421,300 47.75 43.04
09-06-11 47.34 49.02 47.34 720,000 48.83 44.01
09-06-10 47.45 47.82 47.41 431,900 47.67 42.75
09-06-09 47.62 47.78 46.99 493,600 47.41 42.52
09-06-08 47.85 47.92 46.19 921,500 47.33 42.45
Date Open High Low Vol Cls adjCls
09-06-05 47.76 48.25 47.64 480,400 47.92 42.97
09-06-04 47.87 47.87 47.21 436,700 47.67 42.75
09-06-03 47.46 47.82 47.13 517,100 47.50 42.60
09-06-02 46.61 48.01 46.37 848,100 47.80 42.87
09-06-01 46.25 46.70 45.65 699,500 46.56 41.75
09-05-29 44.21 45.77 43.87 921,600 45.77 41.05
09-05-28 43.74 44.43 43.35 1,069,100 44.17 39.61
09-05-27 43.98 44.65 43.40 1,153,800 43.53 39.04
09-05-26 44.19 44.37 43.10 1,171,100 44.21 39.65
Date Open High Low Vol Cls adjCls
09-05-22 44.69 45.05 43.99 787,300 44.23 39.67
09-05-21 44.84 45.48 44.15 736,600 44.56 39.96
09-05-20 45.95 45.95 44.81 911,300 44.95 40.31
09-05-19 46.43 46.51 45.42 762,900 45.52 40.82
09-05-18 46.25 46.91 45.47 1,201,500 46.83 42.00
09-05-15 47.44 47.45 45.95 704,600 46.22 41.45
09-05-14 47.69 48.25 47.14 942,000 47.50 42.60
09-05-13 46.16 47.80 45.95 1,114,000 47.40 42.51
09-05-12 45.90 47.28 45.73 550,500 46.56 41.75
Date Open High Low Vol Cls adjCls
09-05-11 46.87 47.12 45.36 748,300 45.38 40.70
09-05-08 45.98 47.45 45.00 1,131,100 47.45 42.55
09-05-07 47.57 50.98 45.00 926,900 45.10 40.45
09-05-06 46.38 46.96 45.39 1,464,600 46.84 42.01
09-05-05 46.91 47.72 46.43 912,900 46.54 41.74
09-05-04 47.63 48.68 46.99 1,791,200 47.62 42.71
09-05-01 48.69 49.63 47.89 688,100 48.95 43.90
09-04-30 49.11 49.19 47.00 1,464,200 48.66 43.64
09-04-29 49.62 50.03 48.65 992,200 49.25 44.17
Date Open High Low Vol Cls adjCls
09-04-28 47.72 49.83 47.11 916,000 49.16 44.09
09-04-27 48.17 49.17 47.82 638,200 48.38 43.39
09-04-24 48.47 48.88 47.54 754,300 48.47 43.47
09-04-23 47.83 48.59 46.00 858,200 48.42 43.42
09-04-22 49.10 49.62 47.25 1,108,400 47.60 42.69
09-04-21 47.80 49.89 47.26 800,500 49.86 44.71
09-04-20 50.00 51.05 47.88 1,273,400 47.95 43.00
09-04-17 49.70 50.66 49.26 1,134,700 50.22 45.04
09-04-16 50.35 50.43 48.60 646,200 49.74 44.61
Date Open High Low Vol Cls adjCls
09-04-15 49.00 50.43 48.25 587,300 50.34 45.14
09-04-14 51.72 52.09 48.95 1,270,400 49.04 43.98
09-04-13 50.90 52.65 50.67 919,000 52.43 47.02
09-04-09 51.40 51.40 48.73 1,412,200 50.81 45.57
09-04-08 50.56 51.06 49.97 658,100 50.52 45.31
09-04-07 49.08 50.41 48.98 560,400 49.71 44.58
09-04-06 48.62 50.01 48.15 997,200 49.67 44.54
09-04-03 49.30 49.39 47.61 1,105,700 48.99 43.93
09-04-02 51.50 51.51 49.03 1,252,200 49.42 44.32
Date Open High Low Vol Cls adjCls
09-04-01 48.79 50.85 48.79 918,700 50.71 45.48
09-03-31 48.40 49.70 47.42 968,700 49.44 44.34
09-03-30 47.45 49.17 46.05 931,100 48.25 43.27
09-03-27 48.93 49.50 48.63 612,200 48.80 43.76
09-03-26 49.01 49.45 47.77 1,028,000 49.18 44.10
09-03-25 48.78 49.36 47.87 1,178,500 48.99 43.93
09-03-24 49.90 50.43 48.15 834,600 48.18 43.21
09-03-23 49.85 50.50 47.59 1,113,300 50.41 45.21
09-03-20 48.80 50.22 48.59 1,081,900 48.75 43.72
Date Open High Low Vol Cls adjCls
09-03-19 50.44 50.60 48.66 1,457,500 48.78 43.75
09-03-18 46.98 50.25 46.55 1,443,000 50.20 45.02
09-03-17 45.00 47.21 44.42 711,900 47.18 42.31
09-03-16 45.44 46.13 44.67 988,600 44.94 40.30
09-03-13 43.54 45.10 43.31 946,300 44.92 40.28
09-03-12 42.33 43.56 40.81 2,226,400 43.54 39.05
09-03-11 44.43 44.54 42.01 1,253,600 42.76 38.35
09-03-10 43.27 44.58 42.14 1,079,200 44.55 39.74
09-03-09 43.06 43.49 42.04 1,027,300 42.35 37.77
Date Open High Low Vol Cls adjCls
09-03-06 42.10 43.80 41.73 964,900 43.64 38.93
09-03-05 43.71 43.71 41.64 1,093,900 42.05 37.51
09-03-04 43.84 44.67 43.00 991,500 43.82 39.09
09-03-03 44.18 44.27 42.00 1,471,200 43.01 38.36
09-03-02 44.20 45.20 43.95 990,400 44.03 39.27
09-02-27 45.70 48.13 44.08 1,417,900 45.03 40.17
09-02-26 44.81 45.11 43.97 656,900 44.10 39.34
09-02-25 43.08 45.70 43.08 772,200 44.54 39.73
09-02-24 45.28 45.51 44.33 1,142,600 45.50 40.58
Date Open High Low Vol Cls adjCls
09-02-23 45.74 45.90 44.55 778,400 44.62 39.80
09-02-20 42.05 45.84 42.05 904,400 45.44 40.53
09-02-19 45.31 45.93 44.69 585,900 44.81 39.97
09-02-18 45.77 46.37 44.93 933,600 45.26 40.37
09-02-17 44.52 46.65 44.52 896,800 45.77 40.83
09-02-13 46.33 47.00 46.02 744,700 46.34 41.33
09-02-12 40.10 47.16 39.37 1,688,600 46.87 41.81
09-02-11 41.99 43.68 41.99 800,800 43.57 38.86
09-02-10 43.29 43.51 41.81 1,022,400 41.99 37.45
Date Open High Low Vol Cls adjCls
09-02-09 43.93 44.36 43.29 671,600 43.67 38.95
09-02-06 44.03 44.30 43.24 1,074,000 43.94 39.19
09-02-05 43.41 44.26 43.40 690,100 44.12 39.35
09-02-04 44.70 44.70 43.31 830,000 43.76 39.03
09-02-03 44.65 44.99 43.69 690,800 44.47 39.67
09-02-02 44.31 45.00 43.96 874,000 44.44 39.64
09-01-30 45.87 46.36 44.43 814,000 44.69 39.86
09-01-29 47.36 47.59 46.09 477,500 46.15 41.16
09-01-28 48.16 48.36 46.57 693,400 48.21 43.00
Date Open High Low Vol Cls adjCls
09-01-27 47.17 47.24 45.85 782,300 46.56 41.53
09-01-26 46.80 47.98 46.43 337,900 46.77 41.72
09-01-23 46.40 47.23 45.70 508,700 46.79 41.73
09-01-22 47.64 48.28 46.74 687,200 46.86 41.80
09-01-21 49.65 49.65 47.47 1,276,800 48.64 43.39
09-01-20 51.00 51.99 48.59 922,200 48.83 43.55
09-01-16 51.70 51.70 49.91 706,400 50.87 45.37
09-01-15 49.27 51.37 49.00 1,013,600 50.61 45.14
09-01-14 48.89 49.88 48.57 559,700 49.27 43.95
Date Open High Low Vol Cls adjCls
09-01-13 48.71 50.44 48.46 680,100 49.83 44.45
09-01-12 50.01 50.06 48.68 497,500 48.95 43.66
09-01-09 50.73 50.75 49.88 347,400 50.06 44.65
09-01-08 50.84 51.42 49.84 461,200 50.35 44.91
09-01-07 51.58 52.12 50.71 577,500 51.14 45.61
09-01-06 50.44 52.01 50.21 824,900 51.95 46.34
09-01-05 51.00 51.12 48.96 893,700 50.18 44.76
09-01-02 50.59 52.24 50.59 487,900 51.00 45.49
08-12-31 51.13 51.63 50.30 498,000 51.56 45.99
Date Open High Low Vol Cls adjCls
08-12-30 50.40 51.00 50.21 495,200 50.97 45.46
08-12-29 49.98 50.30 49.66 399,100 50.06 44.65
08-12-26 49.66 50.03 49.19 231,600 49.82 44.44
08-12-24 49.88 49.88 48.80 213,400 49.65 44.29
08-12-23 49.40 50.38 49.40 722,100 50.03 44.62
08-12-22 48.83 49.75 48.13 515,200 49.27 43.95
08-12-19 49.02 49.47 48.62 828,900 48.92 43.63
08-12-18 47.38 49.37 47.10 989,700 48.36 43.14
08-12-17 47.59 48.37 46.94 670,300 47.10 42.01
Date Open High Low Vol Cls adjCls
08-12-16 47.52 48.28 46.65 663,900 48.22 43.01
08-12-15 46.91 47.41 46.28 504,000 46.63 41.59
08-12-12 45.31 47.16 45.22 533,900 46.97 41.90
08-12-11 46.92 47.39 45.78 995,400 46.14 41.16
08-12-10 47.41 48.12 46.44 532,900 47.48 42.15
08-12-09 48.21 49.13 47.12 560,500 47.28 41.97
08-12-08 49.29 50.39 47.78 638,200 48.61 43.15
08-12-05 45.75 49.15 45.60 1,263,300 49.11 43.59
08-12-04 46.34 47.35 45.24 676,300 46.25 41.05
Date Open High Low Vol Cls adjCls
08-12-03 45.30 47.29 44.93 787,800 47.05 41.76
08-12-02 44.69 46.24 43.42 924,400 46.15 40.96
08-12-01 45.98 46.25 44.04 852,300 44.25 39.28
08-11-28 45.23 47.20 44.59 344,900 47.13 41.83
08-11-26 44.61 45.93 43.02 623,600 45.93 40.77
08-11-25 45.10 45.10 43.31 868,300 44.59 39.58
08-11-24 44.00 44.99 42.62 1,118,000 44.47 39.47
08-11-21 42.24 44.47 41.36 1,389,800 43.98 39.04
08-11-20 40.77 44.28 40.12 1,885,600 41.80 37.10
Date Open High Low Vol Cls adjCls
08-11-19 42.67 43.39 41.05 1,142,700 41.16 36.54
08-11-18 42.63 43.89 42.12 920,200 42.94 38.12
08-11-17 42.72 43.34 41.81 663,300 42.19 37.45
08-11-14 43.57 44.37 41.86 1,106,200 42.76 37.96
08-11-13 41.22 44.79 39.81 940,200 44.55 39.54
08-11-12 42.02 42.74 40.26 804,100 40.70 36.13
08-11-11 42.83 44.34 42.56 538,400 43.16 38.31
08-11-10 44.80 45.41 43.03 362,700 43.33 38.46
08-11-07 41.52 44.44 41.45 547,000 44.06 39.11
Date Open High Low Vol Cls adjCls
08-11-06 44.03 46.44 41.52 733,900 41.62 36.94
08-11-05 44.44 45.45 43.61 629,200 43.69 38.78
08-11-04 43.50 45.21 43.50 954,800 45.08 40.01
08-11-03 45.89 45.90 42.52 846,500 43.76 38.84
08-10-31 45.50 47.21 44.81 1,025,800 45.90 40.74
08-10-30 47.56 47.57 44.65 726,100 45.41 40.31
08-10-29 43.15 47.64 36.42 1,763,100 46.50 41.28
08-10-28 43.40 45.17 41.60 1,165,200 45.00 39.94
08-10-27 41.14 44.99 39.89 798,400 43.56 38.67
Date Open High Low Vol Cls adjCls
08-10-24 36.50 43.37 36.50 722,900 42.15 37.41
08-10-23 38.69 42.07 38.64 1,101,500 41.16 36.54
08-10-22 38.82 39.43 38.11 545,400 38.74 34.39
08-10-21 40.00 41.33 39.50 528,000 40.08 35.58
08-10-20 38.64 40.97 37.73 372,300 40.73 36.15
08-10-17 36.56 39.85 35.76 459,200 38.79 34.43
08-10-16 41.61 41.61 35.12 1,037,600 36.56 32.45
08-10-15 41.08 41.08 38.01 340,500 38.04 33.77
08-10-14 45.09 45.09 39.06 828,900 41.53 36.86
Date Open High Low Vol Cls adjCls
08-10-13 39.99 42.89 38.95 192,100 42.89 38.07
08-10-10 34.00 39.46 31.50 919,000 38.29 33.99
08-10-09 39.71 39.71 35.16 684,200 35.16 31.21
08-10-08 41.03 41.86 38.83 432,100 39.01 34.63
08-10-07 42.04 42.78 40.00 616,100 41.10 36.48
08-10-06 44.04 44.04 40.02 387,000 42.23 37.49
08-10-03 47.85 47.85 44.00 275,600 44.25 39.28
08-10-02 49.50 49.92 45.62 286,900 46.05 40.88
08-10-01 50.72 52.25 47.76 263,400 50.00 44.38
Date Open High Low Vol Cls adjCls
08-09-30 47.55 52.00 46.10 476,300 52.00 46.16
08-09-29 49.00 49.25 44.96 477,700 45.20 40.12
08-09-26 54.00 54.04 48.97 279,400 49.00 43.49
08-09-25 49.05 51.46 49.00 257,600 50.63 44.94
08-09-24 50.50 53.30 48.05 374,700 48.75 43.27
08-09-23 51.56 53.24 50.89 510,200 51.25 45.49
08-09-22 56.31 56.31 50.90 389,900 50.90 45.18
08-09-19 52.07 56.95 45.79 662,900 56.95 50.55
08-09-18 51.77 52.10 49.38 1,001,100 50.63 44.94
Date Open High Low Vol Cls adjCls
08-09-17 52.05 53.52 51.25 746,100 51.25 45.49
08-09-16 50.91 53.31 50.46 872,800 52.93 46.98
08-09-15 50.30 53.49 50.30 734,100 51.62 45.82
08-09-12 51.90 52.15 51.22 499,300 51.50 45.71
08-09-11 52.00 52.32 51.37 668,600 52.04 46.19
08-09-10 51.76 53.12 51.46 501,600 52.70 46.57
08-09-09 51.57 52.52 51.26 975,700 51.71 45.70
08-09-08 50.50 51.83 50.25 530,700 51.79 45.77
08-09-05 50.03 50.03 48.71 584,300 49.17 43.45
Date Open High Low Vol Cls adjCls
08-09-04 50.20 50.60 49.77 429,000 50.25 44.41
08-09-03 51.11 51.81 50.46 603,300 50.52 44.65
08-09-02 51.14 51.83 50.55 294,600 51.08 45.14
08-08-29 50.69 50.78 50.10 444,700 50.71 44.82
08-08-28 50.46 50.86 49.67 405,000 50.86 44.95
08-08-27 50.12 50.72 49.88 467,300 50.44 44.58
08-08-26 50.77 51.23 49.75 363,500 50.40 44.54
08-08-25 51.10 51.44 50.83 394,200 51.01 45.08
08-08-22 51.00 51.31 50.64 354,900 51.19 45.24
Date Open High Low Vol Cls adjCls
08-08-21 49.87 51.14 49.87 443,700 50.64 44.75
08-08-20 50.71 51.00 50.12 252,700 50.66 44.77
08-08-19 50.55 51.19 50.55 419,200 50.90 44.98
08-08-18 51.94 52.03 50.47 298,500 50.76 44.86
08-08-15 51.78 52.59 51.78 232,200 52.02 45.97
08-08-14 50.34 51.63 50.34 357,000 51.62 45.62
08-08-13 50.80 51.11 50.45 232,100 50.66 44.77
08-08-12 51.63 51.94 51.01 434,300 51.27 45.31
08-08-11 51.11 51.82 50.68 438,900 51.82 45.80
Date Open High Low Vol Cls adjCls
08-08-08 50.75 51.51 50.60 223,200 51.40 45.43
08-08-07 51.08 51.73 50.57 497,600 50.64 44.75
08-08-06 52.22 52.60 51.18 473,200 51.35 45.38
08-08-05 50.87 52.55 50.86 531,700 52.55 46.44
08-08-04 50.00 50.62 49.79 428,100 50.46 44.59
08-08-01 50.40 50.58 48.92 678,200 50.17 44.34
08-07-31 51.11 51.34 50.54 664,500 50.87 44.96
08-07-30 52.55 54.58 51.22 1,697,700 51.40 45.43
08-07-29 48.47 50.58 47.90 605,200 50.58 44.70
Date Open High Low Vol Cls adjCls
08-07-28 48.87 49.22 48.30 394,800 48.34 42.72
08-07-25 48.81 49.45 48.41 251,000 48.80 43.13
08-07-24 50.08 50.66 48.84 528,100 48.88 43.20
08-07-23 48.93 50.31 48.27 555,900 50.30 44.45
08-07-22 46.50 49.24 46.10 549,000 48.93 43.24
08-07-21 47.53 47.84 47.08 441,100 47.23 41.74
08-07-18 46.52 47.72 46.19 441,600 47.64 42.10
08-07-17 46.95 47.16 45.24 593,500 46.44 41.04
08-07-16 44.37 46.63 43.92 699,400 46.46 41.06
Date Open High Low Vol Cls adjCls
08-07-15 45.55 45.91 44.43 586,100 44.48 39.31
08-07-14 46.71 47.02 45.60 537,800 45.98 40.64
08-07-11 46.06 46.80 45.88 535,500 46.19 40.82
08-07-10 46.59 47.56 46.29 597,300 46.66 41.24
08-07-09 47.21 47.55 46.33 733,700 46.36 40.97
08-07-08 45.89 47.61 45.89 700,700 47.54 42.01
08-07-07 46.20 46.39 45.57 510,800 45.76 40.44
08-07-03 45.91 46.82 45.91 379,000 46.12 40.76
08-07-02 44.83 46.46 44.83 582,200 45.80 40.48
Date Open High Low Vol Cls adjCls
08-07-01 44.50 45.17 44.38 477,600 44.98 39.75
08-06-30 44.88 45.47 44.59 408,800 44.67 39.48
08-06-27 45.91 46.04 44.87 701,200 45.06 39.82
08-06-26 46.25 46.74 45.58 676,600 45.73 40.41
08-06-25 46.53 47.45 46.22 434,100 46.89 41.44
08-06-24 46.83 47.20 46.40 353,400 46.61 41.19
08-06-23 46.75 47.46 46.64 525,600 46.72 41.29
08-06-20 46.82 47.01 46.49 418,700 46.75 41.32
08-06-19 47.21 47.21 46.36 394,100 46.94 41.48
Date Open High Low Vol Cls adjCls
08-06-18 47.90 48.00 47.20 341,300 47.20 41.71
08-06-17 49.00 49.00 47.89 212,800 48.00 42.42
08-06-16 49.10 49.32 48.77 264,100 48.91 43.23
08-06-13 49.50 49.72 48.83 413,000 49.36 43.62
08-06-12 49.25 49.81 48.49 337,800 49.30 43.57
08-06-11 49.68 49.74 49.10 286,600 49.20 43.48
08-06-10 49.33 50.01 49.28 327,900 49.93 43.92
08-06-09 50.41 50.64 49.81 417,000 49.95 43.94
08-06-06 51.28 51.46 50.26 332,800 50.27 44.22
Date Open High Low Vol Cls adjCls
08-06-05 51.50 51.73 51.28 339,000 51.58 45.37
08-06-04 52.28 52.28 51.25 362,500 51.49 45.30
08-06-03 52.56 53.07 51.96 309,500 52.52 46.20
08-06-02 52.27 52.82 52.09 371,300 52.37 46.07
08-05-30 52.49 52.98 52.16 544,200 52.16 45.88
08-05-29 51.07 52.85 51.07 586,300 52.73 46.39
08-05-28 51.90 51.99 51.20 508,400 51.29 45.12
08-05-27 51.89 52.44 51.86 402,100 51.94 45.69
08-05-23 52.10 52.50 51.84 451,400 52.08 45.81
Date Open High Low Vol Cls adjCls
08-05-22 52.37 52.77 51.68 514,400 52.14 45.87
08-05-21 51.88 53.25 51.88 615,700 52.56 46.24
08-05-20 52.60 52.96 51.96 381,300 52.08 45.81
08-05-19 52.50 53.17 52.50 285,300 52.69 46.35
08-05-16 52.39 52.49 52.01 460,800 52.23 45.95
08-05-15 51.81 52.50 51.71 344,600 52.46 46.15
08-05-14 51.77 52.51 51.74 532,000 51.99 45.74
08-05-13 52.14 52.14 51.46 407,600 51.74 45.52
08-05-12 51.55 52.30 51.49 398,100 52.16 45.88
Date Open High Low Vol Cls adjCls
08-05-09 50.00 51.43 49.75 444,400 51.25 45.08
08-05-08 50.83 50.83 50.00 534,700 50.48 44.41
08-05-07 51.52 51.52 50.39 570,900 50.43 44.36
08-05-06 50.35 51.30 50.05 682,900 51.30 45.13
08-05-05 51.10 52.45 50.40 1,106,900 50.71 44.61
08-05-02 51.46 51.75 50.59 523,900 51.15 45.00
08-05-01 50.02 51.43 50.02 782,700 51.29 45.12
08-04-30 52.25 53.28 50.37 1,408,800 51.44 45.25
08-04-29 54.61 54.67 53.20 656,300 53.35 46.93
Date Open High Low Vol Cls adjCls
08-04-28 54.49 54.73 53.79 354,800 54.43 47.88
08-04-25 54.80 54.94 54.42 579,600 54.80 48.21
08-04-24 54.42 54.83 54.08 354,400 54.45 47.90
08-04-23 54.84 54.99 53.85 475,200 54.26 47.73
08-04-22 53.33 54.78 53.09 567,600 54.64 48.07
08-04-21 54.05 54.31 53.11 607,500 53.74 47.27
08-04-18 55.18 55.40 54.38 321,500 54.63 48.06
08-04-17 54.01 54.68 53.98 339,600 54.44 47.89
08-04-16 53.60 54.00 53.01 287,200 53.98 47.49
Date Open High Low Vol Cls adjCls
08-04-15 52.94 53.33 52.81 354,700 53.09 46.70
08-04-14 53.21 53.65 52.66 354,500 52.66 46.32
08-04-11 53.24 54.06 53.16 307,000 53.46 47.03
08-04-10 52.85 54.05 52.63 415,500 53.75 47.28
08-04-09 52.83 53.85 52.44 356,600 53.08 46.69
08-04-08 53.68 54.27 52.64 829,800 52.76 46.41
08-04-07 53.77 53.77 52.92 554,400 53.71 47.25
08-04-04 53.16 53.58 52.58 862,600 53.25 46.84
08-04-03 53.37 53.47 52.35 991,100 52.84 46.48
Date Open High Low Vol Cls adjCls
08-04-02 54.06 54.06 52.73 474,800 53.25 46.84
08-04-01 52.61 53.79 52.37 483,400 53.79 47.32
08-03-31 51.17 51.92 51.17 525,000 51.91 45.67
08-03-28 51.47 52.26 51.22 454,900 51.34 45.16
08-03-27 52.10 52.59 51.33 579,100 51.46 45.27
08-03-26 52.18 53.32 51.93 1,614,600 52.16 45.88
08-03-25 50.58 53.39 50.15 1,485,300 52.18 45.90
08-03-24 52.87 52.97 50.82 779,500 50.83 44.71
08-03-20 50.58 52.47 50.50 749,100 52.46 46.15
Date Open High Low Vol Cls adjCls
08-03-19 50.52 51.85 50.23 882,000 50.32 44.27
08-03-18 50.75 51.38 49.61 1,312,000 50.22 44.18
08-03-17 50.00 51.76 49.54 1,266,600 49.82 43.83
08-03-14 53.06 53.27 51.14 629,300 51.26 45.09
08-03-13 52.00 53.27 51.76 481,300 52.65 46.32
08-03-12 53.85 53.90 52.54 388,900 52.61 46.28
08-03-11 53.00 53.84 52.53 547,400 53.84 47.16
08-03-10 53.21 53.67 52.12 460,200 52.12 45.65
08-03-07 52.40 53.79 52.31 453,500 53.21 46.61
Date Open High Low Vol Cls adjCls
08-03-06 53.60 53.86 53.03 448,300 53.11 46.52
08-03-05 54.32 54.43 53.03 393,900 53.52 46.88
08-03-04 53.60 54.32 53.16 615,100 53.94 47.25
08-03-03 55.00 55.32 53.26 380,300 53.86 47.18
08-02-29 54.03 55.59 54.03 796,800 54.90 48.09
08-02-28 56.05 56.18 54.19 325,100 54.88 48.07
08-02-27 56.20 57.27 55.90 403,600 56.35 49.36
08-02-26 54.25 56.58 54.25 612,100 56.49 49.48
08-02-25 55.49 55.52 54.19 430,500 54.87 48.06
Date Open High Low Vol Cls adjCls
08-02-22 54.35 55.63 53.79 876,800 55.63 48.73
08-02-21 54.77 55.03 53.85 737,200 54.01 47.31
08-02-20 54.20 55.09 53.81 1,157,800 54.85 48.05
08-02-19 55.56 56.34 54.83 586,900 55.06 48.23
08-02-15 54.05 56.90 54.05 1,050,900 55.99 49.04
08-02-14 53.46 53.54 52.76 1,536,000 52.91 46.35
08-02-13 54.40 54.67 53.14 844,600 53.66 47.00
08-02-12 53.67 54.83 53.01 1,186,600 53.54 46.90
08-02-11 55.18 55.30 53.30 890,300 53.59 46.94
Date Open High Low Vol Cls adjCls
08-02-08 56.45 57.79 54.86 1,030,600 55.18 48.33
08-02-07 56.06 57.21 55.85 581,600 56.49 49.48
08-02-06 58.70 58.96 56.51 1,132,600 56.80 49.75
08-02-05 58.19 60.34 58.03 693,700 58.15 50.94
08-02-04 59.30 59.30 58.53 490,200 58.53 51.27
08-02-01 57.72 59.47 57.55 787,100 58.72 51.44
08-01-31 56.00 57.61 55.56 1,464,500 57.00 49.93
08-01-30 57.41 58.86 56.64 711,400 56.87 49.81
08-01-29 57.06 58.60 56.28 594,500 57.84 50.66
Date Open High Low Vol Cls adjCls
08-01-28 55.48 57.24 55.01 777,200 57.09 50.01
08-01-25 56.29 56.67 55.00 619,000 55.35 48.48
08-01-24 55.68 56.35 54.97 780,500 55.62 48.72
08-01-23 54.75 55.79 54.13 982,500 55.42 48.54
08-01-22 53.01 56.85 52.93 1,159,300 55.33 48.47
08-01-18 55.25 55.41 53.46 1,090,000 54.01 47.31
08-01-17 57.90 57.90 54.36 1,235,400 55.01 48.19
08-01-16 57.95 59.45 57.84 515,900 58.76 51.47
08-01-15 58.93 59.10 57.27 775,900 58.20 50.98
Date Open High Low Vol Cls adjCls
08-01-14 58.68 59.46 58.62 589,100 59.27 51.92
08-01-11 58.99 59.40 58.50 675,800 58.59 51.32
08-01-10 58.47 60.01 58.00 583,000 59.20 51.86
08-01-09 58.32 59.08 57.83 878,200 58.55 51.29
08-01-08 58.90 59.85 58.25 830,100 58.46 51.21
08-01-07 57.95 58.63 57.57 1,090,700 58.30 51.07
08-01-04 58.47 59.14 57.69 589,600 57.70 50.54
08-01-03 59.40 59.57 58.47 341,800 59.07 51.74
08-01-02 59.88 59.88 58.22 491,000 58.86 51.56
Date Open High Low Vol Cls adjCls
07-12-31 59.99 60.66 59.47 299,700 60.24 52.77
07-12-28 61.16 61.47 60.04 269,500 60.48 52.98
07-12-27 60.03 61.63 59.98 440,900 60.87 53.32
07-12-26 61.23 61.60 59.85 397,600 60.09 52.64
07-12-24 60.36 61.49 60.36 120,700 61.28 53.68
07-12-21 61.17 61.64 59.04 744,800 60.36 52.87
07-12-20 60.10 61.39 60.10 664,000 60.84 53.29
07-12-19 61.18 61.39 59.90 676,800 60.21 52.74
07-12-18 60.25 61.34 59.72 626,600 61.30 53.70
Date Open High Low Vol Cls adjCls
07-12-17 61.04 61.68 59.94 489,600 60.18 52.71
07-12-14 59.65 61.41 59.61 725,200 61.15 53.56
07-12-13 58.73 59.89 58.27 490,900 59.75 52.34
07-12-12 61.10 61.10 58.01 489,800 58.84 51.54
07-12-11 60.35 61.36 59.50 471,600 59.90 52.28
07-12-10 60.05 61.00 59.62 292,100 60.24 52.57
07-12-07 60.64 60.90 59.01 430,400 59.79 52.18
07-12-06 58.61 60.41 58.61 439,000 60.41 52.72
07-12-05 59.05 59.15 58.12 367,500 58.93 51.43
Date Open High Low Vol Cls adjCls
07-12-04 58.75 59.02 58.04 320,900 58.60 51.14
07-12-03 58.76 59.17 57.58 417,800 58.90 51.40
07-11-30 60.00 60.94 58.30 473,600 59.11 51.59
07-11-29 59.11 60.19 58.71 393,200 59.49 51.92
07-11-28 56.60 59.43 56.60 588,400 59.15 51.62
07-11-27 57.06 57.70 56.08 774,300 56.54 49.34
07-11-26 57.21 58.28 57.08 400,000 57.10 49.83
07-11-23 56.35 58.09 56.22 127,700 57.68 50.34
07-11-21 56.49 57.15 55.50 642,400 56.26 49.10
Date Open High Low Vol Cls adjCls
07-11-20 56.89 57.41 55.91 508,900 57.20 49.92
07-11-19 56.94 57.62 56.10 543,100 56.79 49.56
07-11-16 57.25 58.06 56.67 425,200 57.13 49.86
07-11-15 57.34 57.68 56.49 607,400 57.00 49.75
07-11-14 58.45 59.13 57.55 405,400 57.58 50.25
07-11-13 56.80 58.48 56.74 594,100 58.38 50.95
07-11-12 57.20 57.86 56.22 489,700 56.47 49.28
07-11-09 56.60 58.42 55.97 638,900 57.35 50.05
07-11-08 55.74 57.13 55.02 665,500 57.03 49.77
Date Open High Low Vol Cls adjCls
07-11-07 57.20 57.35 55.14 973,400 55.36 48.31
07-11-06 57.54 59.05 56.42 833,100 57.60 50.27
07-11-05 58.60 59.45 56.87 821,000 57.37 50.07
07-11-02 59.38 59.91 58.27 833,200 59.66 52.07
07-11-01 58.00 59.74 57.04 1,160,600 59.46 51.89
07-10-31 61.24 61.43 58.03 1,457,700 58.34 50.91
07-10-30 61.20 62.35 60.76 491,800 62.10 54.20
07-10-29 62.00 62.19 60.83 428,200 61.63 53.79
07-10-26 62.11 62.31 60.44 563,100 61.81 53.94
Date Open High Low Vol Cls adjCls
07-10-25 62.00 62.40 60.43 489,400 61.31 53.51
07-10-24 62.45 62.45 61.04 594,700 61.72 53.86
07-10-23 63.20 63.84 62.32 672,800 62.65 54.68
07-10-22 61.00 62.65 61.00 519,500 62.50 54.55
07-10-19 61.66 62.32 61.27 485,900 61.65 53.80
07-10-18 62.00 62.79 61.07 505,900 61.76 53.90
07-10-17 63.98 64.37 62.78 301,100 63.46 55.38
07-10-16 63.75 64.34 62.80 403,100 63.72 55.61
07-10-15 65.40 65.51 63.50 446,500 63.79 55.67
Date Open High Low Vol Cls adjCls
07-10-12 65.04 65.49 64.89 400,200 65.31 57.00
07-10-11 65.60 66.51 64.63 525,400 64.83 56.58
07-10-10 64.98 65.37 64.50 1,165,500 65.25 56.95
07-10-09 64.30 64.75 64.23 359,200 64.49 56.28
07-10-08 64.57 64.80 63.68 220,500 63.87 55.74
07-10-05 64.20 64.64 63.76 536,200 64.46 56.26
07-10-04 64.20 64.41 63.54 622,900 63.84 55.71
07-10-03 65.67 65.79 63.86 942,500 63.95 55.81
07-10-02 65.51 66.75 65.51 607,200 65.82 57.44
Date Open High Low Vol Cls adjCls
07-10-01 65.51 66.17 65.17 655,300 65.70 57.34
07-09-28 64.53 66.53 64.37 710,000 65.41 57.08
07-09-27 61.99 64.65 61.89 778,100 64.54 56.33
07-09-26 61.98 62.07 61.17 336,000 61.54 53.71
07-09-25 61.60 62.02 60.81 535,700 62.00 54.11
07-09-24 60.70 62.41 60.51 560,100 61.87 54.00
07-09-21 61.30 61.72 60.82 454,500 60.99 53.23
07-09-20 62.44 62.44 60.85 363,300 60.99 53.23
07-09-19 62.00 62.68 61.37 757,400 62.39 54.45
Date Open High Low Vol Cls adjCls
07-09-18 60.87 61.86 60.39 567,200 61.80 53.93
07-09-17 60.50 60.83 59.96 458,000 60.59 52.88
07-09-14 58.62 61.15 58.43 888,100 60.71 52.98
07-09-13 57.75 59.47 57.17 688,100 59.03 51.52
07-09-12 56.98 58.57 56.49 819,900 57.67 50.33
07-09-11 56.76 57.83 56.72 835,500 57.30 49.81
07-09-10 57.75 57.94 55.98 459,700 56.89 49.46
07-09-07 57.23 57.76 57.00 317,600 57.69 50.15
07-09-06 57.37 57.80 57.01 293,200 57.63 50.10
Date Open High Low Vol Cls adjCls
07-09-05 57.73 58.00 57.29 350,600 57.34 49.85
07-09-04 57.18 58.15 56.81 364,400 58.06 50.48
07-08-31 57.00 57.60 56.41 461,400 57.28 49.80
07-08-30 56.72 57.21 56.20 566,800 56.81 49.39
07-08-29 57.37 58.22 56.66 437,400 57.02 49.57
07-08-28 58.32 58.40 57.31 470,400 57.37 49.88
07-08-27 58.51 58.91 58.21 364,600 58.57 50.92
07-08-24 58.65 58.85 57.79 278,300 58.69 51.02
07-08-23 57.71 58.73 57.42 609,700 58.45 50.81
Date Open High Low Vol Cls adjCls
07-08-22 57.10 57.84 56.50 296,600 57.46 49.95
07-08-21 56.59 57.40 56.00 315,100 57.01 49.56
07-08-20 56.74 57.43 56.54 314,300 56.89 49.46
07-08-17 58.30 58.98 54.30 1,092,800 56.69 49.28
07-08-16 53.90 57.24 53.54 1,180,500 57.24 49.76
07-08-15 53.45 54.65 53.17 796,300 53.93 46.89
07-08-14 54.60 56.26 53.02 1,242,500 53.58 46.58
07-08-13 56.65 57.61 54.32 823,900 54.49 47.37
07-08-10 53.30 57.24 52.58 1,004,400 56.65 49.25
Date Open High Low Vol Cls adjCls
07-08-09 54.35 56.05 53.64 1,053,900 53.80 46.77
07-08-08 57.16 57.45 55.34 1,059,200 56.08 48.75
07-08-07 57.97 58.00 56.55 810,700 57.43 49.93
07-08-06 54.92 57.24 54.13 1,017,800 57.08 49.62
07-08-03 56.70 57.19 54.85 794,500 54.95 47.77
07-08-02 58.20 58.45 56.23 1,095,900 56.54 49.15
07-08-01 57.95 59.18 56.26 1,824,300 57.75 50.21
07-07-31 57.55 58.47 56.79 624,800 57.50 49.99
07-07-30 56.58 57.60 56.03 605,300 57.17 49.70
Date Open High Low Vol Cls adjCls
07-07-27 58.13 58.54 56.24 861,000 56.68 49.28
07-07-26 59.00 59.00 57.23 811,700 58.16 50.56
07-07-25 57.21 59.94 57.21 883,300 59.38 51.62
07-07-24 59.19 59.19 57.25 945,400 57.48 49.97
07-07-23 60.10 60.70 59.22 700,200 59.33 51.58
07-07-20 61.54 61.80 59.96 583,600 60.15 52.29
07-07-19 61.84 61.99 61.25 305,400 61.64 53.59
07-07-18 60.85 61.50 60.35 631,100 61.50 53.47
07-07-17 61.65 62.20 60.67 912,200 61.21 53.21
Date Open High Low Vol Cls adjCls
07-07-16 62.38 62.48 61.75 345,400 62.07 53.96
07-07-13 61.80 62.85 61.30 438,100 62.38 54.23
07-07-12 61.60 62.24 61.30 356,200 62.15 54.03
07-07-11 61.10 61.51 60.67 475,100 61.31 53.30
07-07-10 62.19 62.19 61.17 534,500 61.33 53.32
07-07-09 61.97 62.48 61.64 609,100 62.33 54.19
07-07-06 60.81 61.75 60.53 404,300 61.73 53.67
07-07-05 61.58 61.66 60.58 774,400 60.61 52.69
07-07-03 61.97 61.98 61.60 263,500 61.82 53.74
Date Open High Low Vol Cls adjCls
07-07-02 62.09 62.92 61.25 607,000 61.66 53.61
07-06-29 61.59 62.39 61.59 455,100 61.99 53.89
07-06-28 61.50 61.72 60.96 621,100 61.55 53.51
07-06-27 59.93 61.89 59.65 716,900 61.65 53.60
07-06-26 60.38 60.81 60.02 748,700 60.13 52.28
07-06-25 60.06 61.32 60.06 954,800 60.47 52.57
07-06-22 59.29 60.60 59.02 3,639,700 60.30 52.42
07-06-21 60.35 60.35 59.35 1,023,000 59.49 51.72
07-06-20 59.71 59.84 58.85 465,400 58.96 51.26
Date Open High Low Vol Cls adjCls
07-06-19 59.10 60.20 58.99 614,300 59.54 51.76
07-06-18 58.98 59.56 58.76 533,100 59.28 51.54
07-06-15 59.43 59.79 59.08 408,300 59.13 51.41
07-06-14 58.75 59.49 58.39 386,000 59.30 51.55
07-06-13 58.19 58.84 58.13 557,100 58.83 51.15
07-06-12 57.90 58.27 57.51 562,700 58.01 50.24
07-06-11 57.13 57.90 56.99 279,500 57.80 50.06
07-06-08 56.90 57.17 56.50 354,200 57.12 49.47
07-06-07 57.61 57.72 56.80 488,500 56.89 49.27
Date Open High Low Vol Cls adjCls
07-06-06 58.20 58.40 57.81 382,200 57.86 50.11
07-06-05 58.34 58.90 58.19 306,100 58.40 50.58
07-06-04 58.48 59.11 58.39 505,100 58.59 50.74
07-06-01 58.79 58.93 58.11 465,400 58.45 50.62
07-05-31 57.66 59.10 57.57 743,000 58.69 50.83
07-05-30 56.50 57.71 56.39 412,600 57.57 49.86
07-05-29 56.09 56.70 55.93 341,000 56.50 48.93
07-05-25 56.33 56.62 55.90 247,100 56.12 48.60
07-05-24 56.94 57.00 56.36 448,300 56.40 48.85
Date Open High Low Vol Cls adjCls
07-05-23 57.05 57.30 56.82 309,500 57.14 49.49
07-05-22 56.37 57.04 56.31 373,000 56.92 49.30
07-05-21 56.42 56.84 56.21 419,300 56.40 48.85
07-05-18 55.40 57.59 55.02 660,800 56.58 49.00
07-05-17 55.12 55.66 54.95 232,400 55.41 47.99
07-05-16 54.70 55.40 54.70 400,800 55.29 47.89
07-05-15 54.74 55.25 54.72 600,400 54.90 47.55
07-05-14 54.67 54.98 54.67 433,200 54.84 47.50
07-05-11 55.00 55.17 54.80 258,100 54.93 47.57
Date Open High Low Vol Cls adjCls
07-05-10 55.00 55.32 54.85 294,000 55.01 47.64
07-05-09 55.68 55.72 54.90 822,400 55.00 47.63
07-05-08 55.28 55.76 55.13 284,800 55.68 48.22
07-05-07 55.20 55.72 55.20 338,900 55.51 48.08
07-05-04 54.96 55.32 54.73 527,000 55.20 47.81
07-05-03 55.29 55.90 54.46 950,400 54.88 47.53
07-05-02 54.50 54.72 53.60 905,000 53.92 46.70
07-05-01 54.14 54.53 53.78 483,000 53.95 46.72
07-04-30 54.49 54.68 53.94 544,000 54.15 46.90
Date Open High Low Vol Cls adjCls
07-04-27 54.50 54.96 54.36 351,900 54.51 47.21
07-04-26 54.62 54.82 54.36 414,100 54.51 47.21
07-04-25 54.02 54.79 53.91 527,900 54.47 47.18
07-04-24 53.25 54.89 52.93 792,800 54.01 46.78
07-04-23 53.08 53.30 52.61 309,900 52.79 45.72
07-04-20 52.74 53.00 52.53 255,700 52.90 45.82
07-04-19 52.95 52.95 52.43 170,400 52.58 45.54
07-04-18 52.75 53.21 52.75 299,700 53.00 45.90
07-04-17 52.98 53.08 52.66 310,200 52.70 45.64
Date Open High Low Vol Cls adjCls
07-04-16 53.18 53.40 53.01 321,200 53.14 46.02
07-04-13 52.13 53.10 52.04 470,500 52.90 45.82
07-04-12 52.01 52.21 51.59 277,600 52.03 45.06
07-04-11 51.36 52.11 51.28 500,100 52.00 45.04
07-04-10 50.94 51.34 50.88 287,700 51.27 44.40
07-04-09 50.01 51.10 49.89 434,900 50.98 44.15
07-04-05 50.15 50.65 49.52 344,900 50.30 43.56
07-04-04 50.13 50.36 49.72 356,000 50.31 43.57
07-04-03 50.25 50.53 50.09 360,100 50.10 43.39
Date Open High Low Vol Cls adjCls
07-04-02 50.14 50.33 49.92 254,600 50.20 43.48
07-03-30 50.15 50.78 49.64 340,100 50.14 43.42
07-03-29 49.90 50.13 49.51 332,100 50.10 43.39
07-03-28 49.74 50.07 49.66 367,500 49.70 43.04
07-03-27 50.26 50.39 49.80 235,600 49.99 43.30
07-03-26 50.32 50.48 50.01 350,800 50.31 43.57
07-03-23 50.34 50.82 50.32 241,900 50.32 43.58
07-03-22 50.33 50.96 50.33 192,400 50.48 43.72
07-03-21 50.17 50.57 49.81 388,400 50.55 43.78
Date Open High Low Vol Cls adjCls
07-03-20 49.91 50.38 49.59 328,800 50.17 43.45
07-03-19 49.80 49.99 49.64 416,200 49.80 43.13
07-03-16 50.11 50.25 49.64 391,300 49.77 43.10
07-03-15 50.15 50.90 49.96 408,400 50.13 43.42
07-03-14 50.13 50.39 49.35 355,300 50.19 43.47
07-03-13 50.94 51.16 50.17 359,800 50.19 43.47
07-03-12 51.83 51.88 50.79 303,300 51.41 44.33
07-03-09 51.25 51.81 50.99 471,900 51.80 44.67
07-03-08 50.83 51.28 50.78 363,300 51.20 44.15
Date Open High Low Vol Cls adjCls
07-03-07 50.70 50.99 50.52 356,500 50.70 43.72
07-03-06 50.50 51.00 50.35 444,900 50.84 43.84
07-03-05 50.52 50.85 49.95 449,900 50.08 43.19
07-03-02 50.90 51.25 50.55 417,500 50.82 43.83
07-03-01 50.60 51.70 50.24 815,200 51.13 44.09
07-02-28 52.83 52.86 51.00 1,042,800 51.28 44.22
07-02-27 52.82 53.01 51.75 524,400 52.73 45.47
07-02-26 53.25 53.80 53.11 346,200 53.32 45.98
07-02-23 53.10 53.53 52.69 372,300 53.11 45.80
Date Open High Low Vol Cls adjCls
07-02-22 52.90 53.70 52.80 419,100 53.31 45.97
07-02-21 52.55 52.84 52.49 465,000 52.52 45.29
07-02-20 52.60 52.69 52.43 333,300 52.56 45.33
07-02-16 52.94 53.12 52.49 234,400 52.63 45.39
07-02-15 52.85 53.16 52.74 643,900 52.94 45.65
07-02-14 53.00 53.27 52.80 402,600 52.92 45.64
07-02-13 52.30 53.03 52.21 336,600 52.98 45.69
07-02-12 52.55 52.74 52.08 793,400 52.31 45.11
07-02-09 52.91 53.40 52.15 500,000 52.25 45.06
Date Open High Low Vol Cls adjCls
07-02-08 52.40 53.57 52.40 753,500 53.01 45.71
07-02-07 55.00 55.10 51.55 1,838,600 53.03 45.73
07-02-06 54.57 55.28 54.31 377,700 54.70 47.17
07-02-05 54.05 54.51 54.03 784,500 54.20 46.74
07-02-02 53.95 54.36 53.79 551,300 54.23 46.77
07-02-01 53.27 53.82 53.27 647,100 53.75 46.35
07-01-31 53.59 53.78 53.07 480,700 53.27 45.94
07-01-30 53.07 53.54 53.05 576,300 53.43 46.08
07-01-29 52.57 53.29 52.50 611,600 53.11 45.80
Date Open High Low Vol Cls adjCls
07-01-26 52.10 52.71 51.70 502,300 52.47 45.25
07-01-25 52.67 53.80 52.22 957,800 52.35 45.14
07-01-24 52.55 53.25 52.55 847,600 52.66 45.41
07-01-23 52.96 53.34 52.54 2,043,900 52.77 45.51
07-01-22 54.00 54.04 51.51 3,301,600 52.30 45.10
07-01-19 56.38 56.42 54.81 1,469,900 55.20 47.60
07-01-18 56.60 56.69 55.12 657,900 56.37 48.61
07-01-17 57.40 57.40 56.54 485,500 56.60 48.81
07-01-16 58.50 58.52 57.40 574,800 57.40 49.50
Date Open High Low Vol Cls adjCls
07-01-12 58.41 58.54 58.41 234,000 58.45 50.41
07-01-11 58.47 58.75 58.33 412,100 58.41 50.37
07-01-10 58.65 58.95 58.39 362,100 58.50 50.45
07-01-09 59.00 59.00 58.42 349,100 58.57 50.51
07-01-08 58.80 58.84 58.50 434,900 58.61 50.54
07-01-05 58.96 59.03 58.56 397,900 58.80 50.71
07-01-04 59.72 59.99 58.66 511,200 58.96 50.85
07-01-03 60.00 60.69 59.73 635,700 59.80 51.57
06-12-29 60.22 60.46 59.81 162,000 60.00 51.74
Date Open High Low Vol Cls adjCls
06-12-28 59.82 60.40 59.74 158,500 60.25 51.96
06-12-27 59.60 59.96 59.40 206,500 59.82 51.59
06-12-26 59.09 59.75 58.99 183,000 59.61 51.41
06-12-22 59.15 59.49 58.92 624,500 59.18 51.03
06-12-21 59.38 59.43 58.91 506,700 59.16 51.02
06-12-20 59.21 59.49 59.01 621,100 59.40 51.22
06-12-19 59.65 59.87 59.24 299,800 59.60 51.40
06-12-18 59.95 60.27 59.56 230,100 59.74 51.52
06-12-15 60.36 60.45 59.81 234,200 60.00 51.74
Date Open High Low Vol Cls adjCls
06-12-14 59.96 60.38 59.57 434,500 60.13 51.85
06-12-13 60.50 60.50 59.87 255,300 60.02 51.76
06-12-12 60.27 60.67 60.19 276,400 60.43 51.93
06-12-11 60.24 60.69 59.80 323,800 60.44 51.94
06-12-08 60.54 60.60 59.75 445,000 60.20 51.73
06-12-07 60.48 61.14 60.35 618,100 60.50 51.99
06-12-06 59.81 60.49 59.75 285,000 60.36 51.87
06-12-05 59.99 60.00 59.35 431,800 59.87 51.45
06-12-04 59.32 59.90 59.19 305,200 59.90 51.48
Date Open High Low Vol Cls adjCls
06-12-01 58.88 59.18 58.21 308,200 58.82 50.55
06-11-30 58.55 59.18 58.53 538,700 58.88 50.60
06-11-29 58.59 58.78 58.26 510,900 58.47 50.25
06-11-28 58.20 59.00 57.97 656,400 58.34 50.14
06-11-27 57.40 57.40 56.84 413,900 57.38 49.31
06-11-24 57.11 57.91 57.05 231,800 57.29 49.23
06-11-22 56.50 57.71 56.49 565,100 57.30 49.24
06-11-21 56.40 56.60 56.28 685,800 56.45 48.51
06-11-20 54.68 56.26 54.68 454,900 56.18 48.28
Date Open High Low Vol Cls adjCls
06-11-17 54.90 55.12 54.79 347,200 55.02 47.28
06-11-16 55.50 55.51 54.76 462,500 55.00 47.27
06-11-15 55.50 55.51 55.16 355,000 55.35 47.57
06-11-14 55.18 55.65 55.02 122,300 55.50 47.70
06-11-13 55.57 55.88 55.00 399,700 55.17 47.41
06-11-10 55.59 55.71 55.10 299,400 55.71 47.88
06-11-09 55.99 55.99 54.98 361,800 55.39 47.60
06-11-08 56.12 56.33 55.75 177,200 55.99 48.12
06-11-07 56.11 56.47 56.11 219,500 56.28 48.37
Date Open High Low Vol Cls adjCls
06-11-06 55.50 56.33 55.50 423,400 56.17 48.27
06-11-03 55.15 55.80 55.09 533,700 55.50 47.70
06-11-02 53.95 55.24 53.95 747,800 54.99 47.26
06-11-01 54.58 54.99 54.00 810,300 54.28 46.65
06-10-31 56.95 57.35 54.10 1,529,400 54.40 46.75
06-10-30 55.56 57.18 55.27 675,600 56.32 48.40
06-10-27 56.60 57.20 55.46 326,000 55.70 47.87
06-10-26 56.00 57.10 55.50 492,200 56.78 48.80
06-10-25 56.50 56.93 55.59 332,500 55.90 48.04
Date Open High Low Vol Cls adjCls
06-10-24 56.82 57.71 55.86 590,400 56.27 48.36
06-10-23 55.78 56.64 55.63 266,500 56.54 48.59
06-10-20 55.87 56.24 55.55 342,500 55.90 48.04
06-10-19 55.70 56.04 55.05 334,500 55.99 48.12
06-10-18 56.30 56.69 55.56 312,600 55.79 47.94
06-10-17 56.10 56.29 55.44 316,600 56.10 48.21
06-10-16 56.00 56.59 55.71 309,300 56.11 48.22
06-10-13 55.98 56.24 55.87 201,500 56.03 48.15
06-10-12 56.29 56.30 55.82 253,900 55.99 48.12
Date Open High Low Vol Cls adjCls
06-10-11 54.28 56.50 54.01 385,400 56.31 48.39
06-10-10 56.03 56.22 55.40 345,700 55.78 47.94
06-10-09 55.81 56.25 55.74 298,600 56.02 48.14
06-10-06 56.40 56.40 55.59 217,100 55.74 47.90
06-10-05 56.18 56.84 55.92 266,600 56.40 48.47
06-10-04 56.36 56.67 55.99 338,700 56.19 48.29
06-10-03 55.12 56.63 55.12 725,600 56.17 48.27
06-10-02 55.50 55.93 54.71 583,000 55.00 47.27
06-09-29 55.95 56.06 55.55 368,700 55.60 47.78
Date Open High Low Vol Cls adjCls
06-09-28 54.70 56.30 54.70 546,800 56.15 48.25
06-09-27 55.32 55.60 54.30 419,300 54.51 46.84
06-09-26 55.10 55.39 54.76 220,300 55.28 47.51
06-09-25 54.89 55.18 54.00 275,700 55.15 47.39
06-09-22 55.03 55.20 54.23 411,300 54.89 47.17
06-09-21 54.72 55.39 54.60 357,700 55.24 47.47
06-09-20 53.10 54.86 53.08 311,900 54.59 46.91
06-09-19 54.25 54.34 52.83 420,000 53.20 45.72
06-09-18 54.62 54.62 53.65 346,200 54.00 46.41
Date Open High Low Vol Cls adjCls
06-09-15 54.45 55.43 54.26 619,700 54.61 46.93
06-09-14 54.59 54.64 53.73 399,500 54.42 46.77
06-09-13 54.33 55.14 54.33 266,600 54.59 46.91
06-09-12 53.97 55.16 53.91 672,800 54.65 46.78
06-09-11 53.44 55.25 52.78 1,100,900 53.75 46.01
06-09-08 51.22 52.76 51.16 852,500 52.54 44.98
06-09-07 50.60 51.68 50.35 319,100 51.44 44.04
06-09-06 51.39 51.43 50.46 184,700 50.59 43.31
06-09-05 51.27 51.88 51.27 417,100 51.38 43.98
Date Open High Low Vol Cls adjCls
06-09-01 51.44 51.51 50.81 287,900 51.26 43.88
06-08-31 50.81 51.80 50.81 533,100 51.50 44.09
06-08-30 50.33 51.20 50.15 440,100 50.77 43.46
06-08-29 48.90 50.10 48.59 383,000 49.95 42.76
06-08-28 48.42 49.00 48.38 342,100 48.68 41.67
06-08-25 48.70 48.70 47.31 468,600 48.24 41.30
06-08-24 48.88 48.98 48.66 212,300 48.86 41.83
06-08-23 49.20 49.36 48.71 207,300 48.88 41.84
06-08-22 49.85 49.86 49.00 344,800 49.25 42.16
Date Open High Low Vol Cls adjCls
06-08-21 50.07 50.58 49.87 311,900 50.00 42.80
06-08-18 49.89 50.22 49.55 568,200 50.07 42.86
06-08-17 48.50 49.94 48.46 554,200 49.89 42.71
06-08-16 48.12 48.90 48.12 237,700 48.66 41.66
06-08-15 48.06 48.10 47.81 230,200 48.04 41.13
06-08-14 47.95 48.12 47.57 298,900 47.81 40.93
06-08-11 47.95 48.14 47.68 209,900 47.73 40.86
06-08-10 46.70 48.17 46.64 658,600 48.09 41.17
06-08-09 47.57 47.65 46.83 460,500 46.89 40.14
Date Open High Low Vol Cls adjCls
06-08-08 47.90 47.92 47.24 256,400 47.42 40.59
06-08-07 47.83 47.98 47.36 228,900 47.57 40.72
06-08-04 48.10 48.57 47.62 275,200 47.94 41.04
06-08-03 47.05 48.14 46.56 946,900 48.01 41.10
06-08-02 49.00 49.01 46.75 1,306,600 47.30 40.49
06-08-01 51.81 51.81 48.95 1,388,600 49.07 42.01
06-07-31 51.13 52.29 50.94 758,200 51.81 44.35
06-07-28 51.20 51.48 50.98 363,200 51.08 43.73
06-07-27 51.95 52.34 50.61 718,400 51.08 43.73
Date Open High Low Vol Cls adjCls
06-07-26 50.00 52.20 49.73 1,026,900 51.95 44.47
06-07-25 49.85 50.09 49.33 317,800 49.88 42.70
06-07-24 50.10 50.46 49.62 348,800 49.90 42.72
06-07-21 50.01 50.17 49.60 689,800 49.86 42.68
06-07-20 48.20 50.20 48.16 588,800 49.95 42.76
06-07-19 47.65 48.17 47.65 478,800 48.01 41.10
06-07-18 48.43 48.55 47.61 248,800 47.66 40.80
06-07-17 49.07 49.12 48.29 221,200 48.29 41.34
06-07-14 49.36 49.36 48.61 766,500 49.01 41.96
Date Open High Low Vol Cls adjCls
06-07-13 49.70 49.70 48.98 436,000 49.30 42.20
06-07-12 49.24 49.95 49.09 554,200 49.58 42.44
06-07-11 50.05 50.23 49.01 399,100 49.31 42.21
06-07-10 49.83 50.55 49.65 820,500 50.00 42.80
06-07-07 49.46 50.62 49.40 958,700 49.82 42.65
06-07-06 48.73 49.61 48.72 401,300 49.45 42.33
06-07-05 48.73 49.00 48.38 363,300 48.76 41.74
06-07-03 48.61 48.78 48.11 101,600 48.78 41.76
06-06-30 48.03 48.85 47.80 222,500 48.46 41.49
Date Open High Low Vol Cls adjCls
06-06-29 47.50 48.30 47.49 398,900 48.01 41.10
06-06-28 47.40 47.68 47.32 574,100 47.56 40.71
06-06-27 47.65 47.79 47.30 388,100 47.40 40.58
06-06-26 47.60 47.80 47.15 434,200 47.50 40.66
06-06-23 47.89 47.89 47.49 149,100 47.50 40.66
06-06-22 47.49 47.80 47.44 382,000 47.80 40.92
06-06-21 47.85 47.88 47.52 490,300 47.67 40.81
06-06-20 47.96 48.10 47.75 569,600 47.80 40.92
06-06-19 47.71 48.22 47.66 406,700 48.01 41.10
Date Open High Low Vol Cls adjCls
06-06-16 47.80 48.04 47.43 698,200 47.76 40.89
06-06-15 47.99 48.35 47.86 541,700 48.20 41.26
06-06-14 48.08 48.08 47.65 1,243,400 47.85 40.96
06-06-13 47.78 48.07 47.52 711,300 47.83 40.95
06-06-12 48.81 48.99 47.66 974,000 48.00 40.91
06-06-09 48.04 49.50 47.90 1,218,000 48.66 41.47
06-06-08 46.93 48.20 46.76 808,500 48.09 40.99
06-06-07 46.35 47.49 46.17 1,030,900 47.09 40.14
06-06-06 45.75 46.36 45.75 594,700 46.23 39.40
Date Open High Low Vol Cls adjCls
06-06-05 46.15 46.19 45.30 418,400 45.65 38.91
06-06-02 46.10 46.88 45.76 408,500 46.16 39.34
06-06-01 45.04 46.05 44.92 483,200 46.05 39.25
06-05-31 44.00 45.05 44.00 412,900 45.05 38.40
06-05-30 44.70 44.89 43.98 300,900 43.98 37.49
06-05-26 45.24 45.30 44.75 248,200 44.88 38.25
06-05-25 45.20 45.35 45.04 320,000 45.12 38.46
06-05-24 45.33 45.41 45.03 446,500 45.06 38.41
06-05-23 45.17 45.70 45.05 731,200 45.26 38.58
Date Open High Low Vol Cls adjCls
06-05-22 44.77 45.45 44.67 642,500 45.21 38.53
06-05-19 45.02 45.81 44.88 521,800 45.02 38.37
06-05-18 45.60 46.15 45.19 619,500 45.19 38.52
06-05-17 45.91 46.02 45.25 801,000 45.38 38.68
06-05-16 45.75 46.63 45.75 699,200 45.91 39.13
06-05-15 45.52 46.28 45.52 228,900 46.21 39.39
06-05-12 45.30 46.25 45.21 667,300 45.52 38.80
06-05-11 46.45 47.07 45.90 332,000 46.22 39.39
06-05-10 46.59 46.82 46.26 310,800 46.33 39.49
Date Open High Low Vol Cls adjCls
06-05-09 46.75 46.99 46.40 254,400 46.58 39.70
06-05-08 46.30 46.69 46.21 543,400 46.57 39.69
06-05-05 46.89 47.40 46.57 681,600 46.79 39.88
06-05-04 46.00 47.00 45.25 1,428,300 46.65 39.76
06-05-03 46.00 48.15 44.78 3,268,400 45.09 38.43
06-05-02 42.72 42.72 42.14 725,800 42.47 36.20
06-05-01 42.60 43.00 42.09 913,900 42.44 36.17
06-04-28 41.84 42.20 41.69 976,900 42.05 35.84
06-04-27 41.25 41.94 41.04 414,800 41.94 35.75
Date Open High Low Vol Cls adjCls
06-04-26 41.58 42.21 40.56 745,100 41.28 35.18
06-04-25 41.45 41.81 41.12 460,700 41.33 35.23
06-04-24 41.40 41.53 41.07 368,100 41.32 35.22
06-04-21 41.63 41.70 41.12 379,700 41.50 35.37
06-04-20 42.05 42.38 41.41 426,700 41.61 35.47
06-04-19 42.13 42.36 42.07 715,400 42.23 35.99
06-04-18 42.00 42.30 41.84 510,700 41.99 35.79
06-04-17 41.85 42.26 41.85 388,300 41.99 35.79
06-04-13 41.66 42.03 41.13 282,300 41.80 35.63
Date Open High Low Vol Cls adjCls
06-04-12 41.57 41.91 41.42 553,800 41.67 35.52
06-04-11 42.00 42.09 41.33 296,600 41.49 35.36
06-04-10 42.58 42.88 41.62 320,000 41.89 35.70
06-04-07 42.97 43.20 42.13 229,000 42.44 36.17
06-04-06 43.05 43.38 42.88 206,100 43.05 36.69
06-04-05 43.16 43.55 43.04 884,900 43.11 36.74
06-04-04 43.64 43.64 43.00 740,000 43.06 36.70
06-04-03 43.70 43.74 43.38 674,000 43.65 37.20
06-03-31 43.19 43.65 43.00 322,800 43.62 37.18
Date Open High Low Vol Cls adjCls
06-03-30 43.05 43.27 42.92 279,800 43.19 36.81
06-03-29 42.39 43.40 42.39 464,100 43.15 36.78
06-03-28 42.06 42.47 41.71 413,700 42.39 36.13
06-03-27 41.80 42.34 41.50 192,900 42.06 35.85
06-03-24 41.76 41.89 41.09 254,800 41.82 35.64
06-03-23 41.89 41.90 41.21 442,700 41.75 35.58
06-03-22 41.80 41.85 41.19 227,800 41.83 35.65
06-03-21 42.62 42.62 41.72 328,500 41.85 35.67
06-03-20 42.50 42.89 42.45 159,400 42.62 36.33
Date Open High Low Vol Cls adjCls
06-03-17 42.80 42.93 42.42 269,900 42.60 36.31
06-03-16 42.53 43.01 42.44 252,300 42.75 36.44
06-03-15 42.55 42.75 42.31 271,200 42.53 36.25
06-03-14 42.45 42.96 42.36 214,800 42.79 36.47
06-03-13 42.67 43.16 42.32 318,700 42.61 36.32
06-03-10 42.74 42.96 42.32 263,400 42.93 36.41
06-03-09 43.07 43.16 42.50 325,400 42.74 36.25
06-03-08 43.66 43.66 42.80 336,400 43.14 36.59
06-03-07 43.00 43.66 42.83 230,800 43.66 37.03
Date Open High Low Vol Cls adjCls
06-03-06 43.47 43.72 42.99 243,600 43.00 36.47
06-03-03 44.16 44.22 43.52 345,600 43.59 36.97
06-03-02 44.85 44.85 43.76 311,200 44.16 37.45
06-03-01 44.38 44.83 44.28 400,400 44.70 37.91
06-02-28 43.90 44.70 43.87 639,900 44.55 37.79
06-02-27 43.50 44.00 43.31 469,200 44.00 37.32
06-02-24 43.45 43.64 43.25 147,200 43.32 36.74
06-02-23 43.80 43.89 43.17 340,600 43.50 36.89
06-02-22 43.77 44.29 43.77 355,300 44.00 37.32
Date Open High Low Vol Cls adjCls
06-02-21 44.20 44.21 43.64 280,200 43.86 37.20
06-02-17 44.46 44.73 43.47 705,300 44.25 37.53
06-02-16 44.86 45.00 44.26 214,200 44.45 37.70
06-02-15 44.70 45.13 44.70 317,800 44.90 38.08
06-02-14 44.39 45.80 44.39 342,500 44.99 38.16
06-02-13 44.43 44.66 44.05 348,600 44.39 37.65
06-02-10 44.20 44.43 44.00 712,500 44.41 37.67
06-02-09 44.60 44.78 44.10 946,900 44.24 37.52
06-02-08 45.00 45.60 44.47 1,363,400 44.61 37.84
Date Open High Low Vol Cls adjCls
06-02-07 45.43 46.05 45.25 410,300 45.61 38.68
06-02-06 45.00 45.56 44.72 397,400 45.30 38.42
06-02-03 45.02 45.20 44.75 587,400 44.94 38.12
06-02-02 45.95 46.24 44.87 560,800 45.19 38.33
06-02-01 45.44 46.05 45.44 324,200 45.80 38.85
06-01-31 46.00 46.01 44.80 503,000 45.31 38.43
06-01-30 45.90 46.50 45.63 589,200 46.30 39.27
06-01-27 46.79 46.98 45.77 542,400 45.80 38.85
06-01-26 46.80 47.40 46.78 309,300 46.78 39.68
Date Open High Low Vol Cls adjCls
06-01-25 45.98 46.62 45.98 439,800 46.60 39.52
06-01-24 46.85 46.90 45.96 302,400 46.01 39.02
06-01-23 46.50 47.17 46.50 230,300 46.77 39.67
06-01-20 46.98 46.99 46.36 167,000 46.36 39.32
06-01-19 46.92 47.61 46.77 247,800 46.99 39.85
06-01-18 46.85 47.09 46.27 290,400 46.88 39.76
06-01-17 47.71 47.72 46.75 414,000 47.00 39.86
06-01-13 48.15 48.32 47.52 622,700 47.70 40.46
06-01-12 47.70 48.54 47.49 520,100 48.48 41.12
Date Open High Low Vol Cls adjCls
06-01-11 47.34 48.90 47.34 740,500 47.80 40.54
06-01-10 46.53 47.50 46.49 479,200 47.33 40.14
06-01-09 45.93 46.57 45.60 446,000 46.53 39.46
06-01-06 46.58 47.23 45.78 660,600 45.93 38.96
06-01-05 46.95 46.95 46.09 665,900 46.33 39.29
06-01-04 45.65 46.90 45.65 838,500 46.69 39.60
06-01-03 44.50 45.39 43.98 589,200 45.25 38.38
05-12-30 44.15 44.27 43.33 308,100 44.11 37.41
05-12-29 44.46 44.69 44.30 261,300 44.59 37.82
Date Open High Low Vol Cls adjCls
05-12-28 44.40 44.58 43.96 306,100 44.52 37.76
05-12-27 44.40 44.75 43.68 527,800 44.00 37.32
05-12-23 43.42 44.28 43.38 189,600 44.28 37.56
05-12-22 43.27 43.50 43.08 185,900 43.42 36.83
05-12-21 43.28 43.51 43.10 283,100 43.38 36.79
05-12-20 42.73 43.41 42.45 435,400 43.24 36.67
05-12-19 43.30 43.30 42.57 617,200 42.90 36.39
05-12-16 42.55 43.14 42.37 1,083,100 43.14 36.59
05-12-15 42.80 43.30 42.52 409,700 42.60 36.13
Date Open High Low Vol Cls adjCls
05-12-14 42.45 43.23 42.38 263,500 43.22 36.66
05-12-13 42.59 42.75 42.16 366,600 42.53 36.07
05-12-12 43.25 43.39 42.52 441,200 42.66 36.01
05-12-09 42.70 43.25 42.65 447,400 43.20 36.47
05-12-08 42.99 43.48 42.65 784,200 42.70 36.05
05-12-07 43.95 44.05 42.80 423,800 43.00 36.30
05-12-06 43.50 44.03 43.18 708,700 43.95 37.10
05-12-05 44.50 44.70 43.51 1,493,000 43.81 36.98
05-12-02 45.43 45.61 44.65 250,400 45.26 38.21
Date Open High Low Vol Cls adjCls
05-12-01 44.99 45.53 44.51 415,000 45.53 38.44
05-11-30 44.79 45.28 43.95 904,400 44.93 37.93
05-11-29 44.75 45.08 44.10 594,200 44.88 37.89
05-11-28 45.05 45.70 44.75 864,600 45.16 38.12
05-11-25 47.15 47.20 46.25 188,800 46.35 39.13
05-11-23 46.35 47.51 46.35 315,700 47.30 39.93
05-11-22 46.42 46.88 46.24 470,700 46.40 39.17
05-11-21 46.22 46.37 45.91 370,500 46.33 39.11
05-11-18 46.25 46.46 45.72 146,800 46.25 39.04
Date Open High Low Vol Cls adjCls
05-11-17 45.54 46.19 45.45 434,500 46.10 38.92
05-11-16 45.30 46.00 44.85 869,800 45.50 38.41
05-11-15 45.83 45.92 44.61 533,900 44.74 37.77
05-11-14 44.60 46.76 44.38 1,453,400 45.83 38.69
05-11-11 44.06 44.50 43.96 481,600 44.39 37.47
05-11-10 42.10 44.28 42.10 1,413,400 43.85 37.02
05-11-09 41.72 41.89 41.43 1,024,300 41.50 35.03
05-11-08 42.32 42.38 41.44 759,600 41.70 35.20
05-11-07 40.95 42.51 39.99 2,430,900 42.32 35.73
Date Open High Low Vol Cls adjCls
05-11-04 38.17 40.05 37.95 2,138,400 39.30 33.18
05-11-03 36.60 38.60 36.18 2,997,600 38.17 32.22
05-11-02 34.51 37.75 34.50 9,403,700 36.60 30.90
05-11-01 37.67 39.14 37.53 1,847,500 38.39 32.41
05-10-31 37.05 37.97 36.81 1,009,600 37.85 31.95
05-10-28 36.78 36.80 35.88 1,767,400 36.55 30.85
05-10-27 37.90 38.12 36.77 1,609,300 36.78 31.05
05-10-26 39.76 39.77 37.55 1,817,000 37.89 31.99
05-10-25 41.01 41.01 39.45 1,016,500 39.77 33.57
Date Open High Low Vol Cls adjCls
05-10-24 40.66 41.35 40.56 612,300 41.00 34.61
05-10-21 40.15 40.94 39.96 612,300 40.66 34.32
05-10-20 39.92 40.20 39.57 716,200 39.83 33.62
05-10-19 39.79 40.04 38.38 2,129,000 39.74 33.55
05-10-18 40.64 40.66 39.78 1,008,200 39.79 33.59
05-10-17 41.08 41.38 40.44 619,700 40.60 34.27
05-10-14 41.00 41.38 40.70 775,100 40.98 34.59
05-10-13 40.79 41.01 40.60 408,200 40.96 34.58
05-10-12 41.10 41.35 40.55 776,700 40.79 34.43
Date Open High Low Vol Cls adjCls
05-10-11 41.55 42.06 40.81 908,900 41.10 34.70
05-10-10 42.03 42.05 41.50 373,500 41.51 35.04
05-10-07 42.48 42.50 41.90 437,400 42.06 35.51
05-10-06 42.80 42.80 42.23 982,200 42.50 35.88
05-10-05 43.07 43.16 42.54 700,500 42.86 36.18
05-10-04 42.66 43.28 42.00 1,214,000 43.16 36.43
05-10-03 43.74 43.74 42.01 1,333,000 43.05 36.34
05-09-30 44.17 44.46 43.71 865,200 43.73 36.92
05-09-29 43.74 44.07 43.47 1,339,800 44.04 37.18
Date Open High Low Vol Cls adjCls
05-09-28 44.90 45.11 43.50 1,642,100 43.74 36.92
05-09-27 45.95 46.30 44.76 1,267,000 44.88 37.89
05-09-26 47.00 47.35 46.29 1,431,100 46.60 39.34
05-09-23 43.70 46.12 43.42 1,348,400 45.69 38.57
05-09-22 43.30 43.84 41.87 2,044,300 43.70 36.89
05-09-21 45.45 45.45 43.03 1,719,700 43.65 36.85
05-09-20 45.24 45.86 45.12 649,600 45.45 38.37
05-09-19 45.89 46.09 45.07 1,616,300 45.39 38.32
05-09-16 43.84 46.10 43.72 1,638,300 45.90 38.75
Date Open High Low Vol Cls adjCls
05-09-15 43.59 43.95 43.14 495,900 43.85 37.02
05-09-14 44.19 44.19 43.33 1,013,800 43.60 36.81
05-09-13 43.90 44.70 43.80 1,289,500 44.30 37.40
05-09-12 42.80 45.50 42.77 2,155,300 44.17 37.12
05-09-09 41.40 42.74 40.63 2,891,700 42.65 35.84
05-09-08 43.50 43.51 41.60 2,226,100 42.16 35.43
05-09-07 43.95 44.00 43.46 1,481,000 43.50 36.56
05-09-06 44.15 44.45 43.73 1,290,200 43.86 36.86
05-09-02 44.99 45.00 43.65 1,174,900 44.15 37.10
Date Open High Low Vol Cls adjCls
05-09-01 45.25 45.70 44.70 828,000 45.00 37.82
05-08-31 44.90 45.40 44.39 627,200 45.31 38.08
05-08-30 45.40 45.40 44.87 866,500 44.90 37.73
05-08-29 45.33 46.00 45.05 549,900 45.52 38.25
05-08-26 46.22 46.76 46.16 361,700 46.25 38.87
05-08-25 45.90 46.22 45.80 303,300 46.22 38.84
05-08-24 45.70 46.16 45.67 278,500 45.90 38.57
05-08-23 45.65 45.98 45.62 217,500 45.70 38.40
05-08-22 45.10 45.94 44.71 437,600 45.75 38.45
Date Open High Low Vol Cls adjCls
05-08-19 45.25 45.43 45.09 175,500 45.32 38.08
05-08-18 44.95 45.25 44.90 180,800 45.25 38.03
05-08-17 44.60 44.93 44.60 222,400 44.83 37.67
05-08-16 45.20 45.22 44.50 670,700 44.60 37.48
05-08-15 45.21 45.37 44.92 249,800 45.20 37.98
05-08-12 45.20 45.40 45.01 466,500 45.20 37.98
05-08-11 44.93 45.28 44.83 270,000 45.20 37.98
05-08-10 45.10 45.35 44.72 278,800 44.94 37.77
05-08-09 44.92 44.98 44.55 246,600 44.70 37.56
Date Open High Low Vol Cls adjCls
05-08-08 44.56 45.03 44.56 376,900 44.91 37.74
05-08-05 45.15 45.27 44.34 331,200 44.56 37.45
05-08-04 45.30 45.56 45.12 621,700 45.40 38.15
05-08-03 45.55 45.62 45.15 294,600 45.51 38.24
05-08-02 45.17 45.80 45.10 542,600 45.56 38.29
05-08-01 45.35 45.60 44.45 465,400 45.17 37.96
05-07-29 44.85 45.11 44.40 728,400 44.94 37.77
05-07-28 44.00 46.50 44.00 1,507,400 45.00 37.82
05-07-27 44.05 44.58 43.20 1,092,400 43.80 36.81
Date Open High Low Vol Cls adjCls
05-07-26 42.80 44.51 42.72 2,503,300 44.20 37.14
05-07-25 45.50 45.51 42.27 2,620,000 42.98 36.12
05-07-22 47.20 47.41 46.87 262,300 47.23 39.69
05-07-21 47.59 47.61 47.20 336,600 47.32 39.77
05-07-20 47.25 47.50 47.05 371,100 47.36 39.80
05-07-19 47.25 47.42 47.01 370,900 47.25 39.71
05-07-18 47.05 47.08 46.58 239,300 46.97 39.47
05-07-15 46.88 47.14 46.74 647,300 47.02 39.51
05-07-14 47.01 47.35 46.64 521,900 46.83 39.35
Date Open High Low Vol Cls adjCls
05-07-13 46.92 47.09 46.51 387,500 46.84 39.36
05-07-12 47.10 47.48 46.83 420,500 46.91 39.42
05-07-11 47.45 47.45 45.54 1,318,900 46.90 39.41
05-07-08 48.61 48.61 47.55 707,900 47.60 40.00
05-07-07 48.49 49.00 48.08 548,900 48.36 40.64
05-07-06 49.08 49.19 48.47 302,300 48.48 40.74
05-07-05 49.54 49.85 48.99 379,000 49.08 41.24
05-07-01 49.49 49.66 49.13 200,300 49.40 41.51
05-06-30 48.85 50.21 48.76 1,037,000 49.24 41.38
Date Open High Low Vol Cls adjCls
05-06-29 48.20 48.65 48.19 364,500 48.30 40.59
05-06-28 48.45 48.45 48.02 325,400 48.09 40.41
05-06-27 48.50 48.82 47.98 317,600 48.50 40.76
05-06-24 47.62 48.33 47.60 199,500 48.31 40.60
05-06-23 47.90 47.99 47.11 323,000 47.62 40.02
05-06-22 48.30 48.32 47.85 159,500 48.00 40.34
05-06-21 48.63 48.70 48.01 275,100 48.23 40.53
05-06-20 48.14 48.51 48.00 225,200 48.39 40.66
05-06-17 48.28 48.44 47.82 296,400 48.10 40.42
Date Open High Low Vol Cls adjCls
05-06-16 47.80 48.03 47.55 171,200 48.03 40.36
05-06-15 47.30 47.75 47.20 218,500 47.75 40.13
05-06-14 47.00 47.19 46.71 225,500 47.17 39.64
05-06-13 47.07 47.10 46.70 272,800 46.80 39.33
05-06-10 47.54 47.55 46.97 331,500 47.13 39.44
05-06-09 48.00 48.10 47.55 255,200 47.64 39.86
05-06-08 47.95 48.55 47.80 492,300 48.16 40.30
05-06-07 47.35 47.88 47.30 219,500 47.69 39.91
05-06-06 47.00 47.22 46.99 213,700 47.22 39.51
Date Open High Low Vol Cls adjCls
05-06-03 47.00 47.05 46.96 280,500 47.00 39.33
05-06-02 47.25 47.25 46.68 276,900 46.95 39.29
05-06-01 47.10 47.27 46.50 194,200 47.26 39.55
05-05-31 47.03 47.12 46.86 211,600 47.10 39.41
05-05-27 46.80 47.35 46.60 315,600 47.02 39.35
05-05-26 46.46 46.71 46.20 246,100 46.55 38.95
05-05-25 46.35 46.58 46.21 335,200 46.51 38.92
05-05-24 46.05 46.75 45.95 374,600 46.58 38.98
05-05-23 46.07 46.28 45.88 204,100 46.05 38.53
Date Open High Low Vol Cls adjCls
05-05-20 46.55 46.60 45.90 328,200 46.22 38.68
05-05-19 46.95 46.98 46.45 335,600 46.83 39.19
05-05-18 46.00 46.97 45.99 601,300 46.70 39.08
05-05-17 45.52 46.00 45.18 335,700 45.89 38.40
05-05-16 44.24 45.48 44.20 213,900 45.42 38.01
05-05-13 45.07 45.16 44.00 246,600 44.44 37.19
05-05-12 45.88 45.89 45.00 462,200 45.07 37.71
05-05-11 45.45 46.00 45.22 791,600 45.85 38.37
05-05-10 44.81 45.14 44.65 654,000 45.05 37.70
Date Open High Low Vol Cls adjCls
05-05-09 44.60 44.92 44.37 370,600 44.81 37.50
05-05-06 44.30 45.00 44.08 700,300 44.44 37.19
05-05-05 44.21 44.43 43.55 548,400 44.00 36.82
05-05-04 44.50 44.51 42.51 1,772,700 44.02 36.84
05-05-03 45.48 45.65 45.14 300,800 45.40 37.99
05-05-02 44.75 46.15 44.73 505,400 45.42 38.01
05-04-29 43.98 44.77 43.71 472,100 44.77 37.46
05-04-28 43.76 44.04 43.76 352,500 43.91 36.74
05-04-27 43.85 44.16 43.55 730,200 43.71 36.58
Date Open High Low Vol Cls adjCls
05-04-26 44.25 44.45 43.98 405,100 44.10 36.90
05-04-25 44.45 44.45 44.03 899,500 44.32 37.09
05-04-22 43.52 44.45 43.51 435,000 44.45 37.20
05-04-21 43.45 43.65 43.20 447,800 43.47 36.38
05-04-20 43.98 44.09 43.14 335,500 43.32 36.25
05-04-19 44.07 44.07 43.65 389,300 43.91 36.74
05-04-18 44.24 44.24 43.58 979,400 43.74 36.60
05-04-15 45.05 45.15 44.41 523,400 44.50 37.24
05-04-14 45.88 45.97 44.90 802,100 45.17 37.80
Date Open High Low Vol Cls adjCls
05-04-13 46.30 46.40 45.82 319,300 45.95 38.45
05-04-12 46.00 46.68 45.91 525,200 46.40 38.83
05-04-11 46.50 46.64 45.85 495,900 46.00 38.49
05-04-08 46.65 46.99 46.60 400,000 46.74 39.11
05-04-07 46.73 46.98 46.35 534,400 46.70 39.08
05-04-06 46.75 46.76 46.20 560,100 46.60 38.99
05-04-05 46.66 47.31 46.56 237,900 46.97 39.30
05-04-04 46.90 47.50 46.45 626,200 46.81 39.17
05-04-01 46.10 49.00 46.10 1,170,100 47.08 39.40
Date Open High Low Vol Cls adjCls
05-03-31 46.76 47.05 46.58 558,200 46.70 39.08
05-03-30 46.52 46.92 46.50 709,900 46.65 39.04
05-03-29 46.99 47.18 46.51 573,200 46.54 38.94
05-03-28 46.50 47.09 46.34 507,700 46.99 39.32
05-03-24 46.40 46.75 46.17 644,100 46.20 38.66
05-03-23 47.80 47.80 46.52 539,900 46.60 38.99
05-03-22 48.05 48.09 47.68 553,200 47.80 40.00
05-03-21 48.26 48.50 48.00 179,800 48.26 40.38
05-03-18 48.95 49.01 48.07 391,300 48.26 40.38
Date Open High Low Vol Cls adjCls
05-03-17 49.06 49.43 48.70 324,100 49.40 41.34
05-03-16 49.60 49.61 48.66 329,100 49.06 41.05
05-03-15 49.10 50.00 49.10 664,300 49.60 41.50
05-03-14 48.60 49.75 48.55 441,100 49.20 41.17
05-03-11 48.82 49.05 48.43 290,700 48.43 40.53
05-03-10 49.13 49.26 48.73 177,000 48.77 40.64
05-03-09 48.61 49.37 48.56 708,000 48.93 40.78
05-03-08 47.45 48.56 47.45 642,800 48.32 40.27
05-03-07 47.63 47.88 47.45 173,100 47.70 39.75
Date Open High Low Vol Cls adjCls
05-03-04 47.15 47.90 47.05 483,400 47.76 39.80
05-03-03 47.70 47.83 46.95 432,900 47.00 39.17
05-03-02 47.95 47.98 47.27 232,900 47.60 39.67
05-03-01 47.72 48.27 47.72 474,100 47.99 39.99
05-02-28 47.80 48.01 47.25 1,040,600 47.62 39.68
05-02-25 47.97 48.16 47.50 528,800 47.88 39.90
05-02-24 47.99 48.79 47.02 859,200 48.17 40.14
05-02-23 48.68 48.68 47.80 983,100 47.99 39.99
05-02-22 49.06 49.58 48.50 462,300 48.68 40.57
Date Open High Low Vol Cls adjCls
05-02-18 49.12 49.46 49.00 375,200 49.05 40.88
05-02-17 49.85 49.89 49.11 685,100 49.12 40.93
05-02-16 50.02 50.27 49.90 339,400 49.90 41.58
05-02-15 50.02 50.37 49.85 224,200 50.12 41.77
05-02-14 49.75 50.34 49.75 223,200 50.15 41.79
05-02-11 50.40 50.53 49.69 335,300 49.75 41.46
05-02-10 50.10 50.56 50.01 148,600 50.35 41.96
05-02-09 50.37 50.62 49.90 133,700 50.00 41.67
05-02-08 50.15 50.80 50.06 211,600 50.57 42.14
Date Open High Low Vol Cls adjCls
05-02-07 50.42 50.71 49.75 393,200 50.01 41.68
05-02-04 50.21 50.48 50.21 154,100 50.45 42.04
05-02-03 50.10 50.45 50.04 172,400 50.18 41.82
05-02-02 49.80 50.35 49.74 291,200 50.20 41.83
05-02-01 50.21 50.38 49.41 364,800 49.99 41.66
05-01-31 49.30 50.21 49.10 462,700 50.21 41.84
05-01-28 49.90 50.00 48.97 367,800 49.10 40.92
05-01-27 49.90 50.23 49.85 167,400 50.08 41.73
05-01-26 49.95 50.21 49.76 355,800 50.15 41.79
Date Open High Low Vol Cls adjCls
05-01-25 49.00 49.73 49.00 499,700 49.59 41.33
05-01-24 49.40 49.49 48.50 557,300 48.60 40.50
05-01-21 49.99 49.99 49.47 358,600 49.50 41.25
05-01-20 50.13 50.28 49.87 204,900 50.00 41.67
05-01-19 50.24 50.38 50.01 404,700 50.13 41.78
05-01-18 49.50 50.32 49.48 204,400 50.24 41.87
05-01-14 49.62 49.70 49.32 570,900 49.50 41.25
05-01-13 50.12 50.18 49.45 474,100 49.62 41.35
05-01-12 51.03 51.13 49.87 588,300 50.12 41.77
Date Open High Low Vol Cls adjCls
05-01-11 50.93 51.30 50.82 156,700 51.17 42.64
05-01-10 51.35 51.45 50.66 260,100 50.94 42.45
05-01-07 51.30 51.65 50.84 293,100 51.28 42.73
05-01-06 50.20 51.32 50.20 377,500 51.01 42.51
05-01-05 50.60 51.04 50.25 389,700 50.29 41.91
05-01-04 51.88 51.91 50.99 355,200 51.20 42.67
05-01-03 51.99 52.19 51.17 520,900 51.83 43.19
04-12-31 51.99 52.39 51.85 192,400 52.08 43.40
04-12-30 51.60 52.15 51.60 199,300 52.02 43.35
Date Open High Low Vol Cls adjCls
04-12-29 51.30 51.87 51.30 100,200 51.68 43.07
04-12-28 51.00 51.53 51.00 152,300 51.51 42.93
04-12-27 51.55 51.55 50.87 177,100 50.98 42.48
04-12-23 51.43 51.89 51.30 234,800 51.55 42.96
04-12-22 50.40 51.43 50.35 417,700 51.43 42.86
04-12-21 50.20 50.67 50.10 249,900 50.65 42.21
04-12-20 51.00 51.00 49.95 196,000 50.30 41.92
04-12-17 50.02 51.05 49.98 353,600 51.05 42.54
04-12-16 49.95 50.50 49.71 312,200 50.46 42.05
Date Open High Low Vol Cls adjCls
04-12-15 49.61 49.89 49.58 230,600 49.80 41.50
04-12-14 49.88 49.93 49.40 304,200 49.60 41.33
04-12-13 49.75 50.00 49.65 225,900 49.78 41.48
04-12-10 48.55 50.39 48.55 427,500 49.58 41.32
04-12-09 48.84 49.57 48.80 560,200 49.50 41.25
04-12-08 48.90 49.00 48.65 684,900 48.84 40.70
04-12-07 49.50 49.75 48.91 608,000 49.15 40.96
04-12-06 49.59 49.81 49.55 249,700 49.74 41.45
04-12-03 50.01 50.06 49.70 160,300 49.79 41.49
Date Open High Low Vol Cls adjCls
04-12-02 50.40 50.48 50.00 305,200 50.01 41.68
04-12-01 50.21 50.50 49.61 397,900 50.20 41.83
04-11-30 51.30 51.30 50.35 467,500 50.35 41.80
04-11-29 50.90 51.39 50.82 210,400 51.30 42.59
04-11-26 51.02 51.40 50.73 76,200 50.85 42.22
04-11-24 50.42 51.18 50.38 243,300 50.88 42.24
04-11-23 50.58 50.90 49.93 408,600 50.32 41.78
04-11-22 50.23 50.63 50.20 407,500 50.58 41.99
04-11-19 50.05 50.37 50.05 389,800 50.23 41.70
Date Open High Low Vol Cls adjCls
04-11-18 49.94 50.20 49.90 341,300 50.20 41.68
04-11-17 49.32 50.06 49.31 281,800 49.94 41.46
04-11-16 49.20 49.74 49.16 489,300 49.35 40.97
04-11-15 49.60 50.00 49.50 309,700 49.78 41.33
04-11-12 48.80 49.85 48.60 675,200 49.65 41.22
04-11-11 48.40 48.81 48.30 468,900 48.70 40.43
04-11-10 47.98 48.50 47.85 359,000 48.18 40.00
04-11-09 48.38 48.40 47.85 319,400 47.91 39.78
04-11-08 48.00 48.65 47.76 1,017,400 48.33 40.12
Date Open High Low Vol Cls adjCls
04-11-05 47.75 48.20 47.70 498,900 47.86 39.73
04-11-04 47.44 47.89 47.44 391,200 47.75 39.64
04-11-03 47.40 47.50 47.10 636,000 47.44 39.39
04-11-02 47.05 47.52 47.05 772,000 47.19 39.18
04-11-01 47.50 48.07 46.92 666,500 47.37 39.33
04-10-29 48.00 48.05 46.61 963,300 46.82 38.87
04-10-28 47.85 49.10 47.15 1,560,800 48.01 39.86
04-10-27 49.92 49.99 49.45 396,100 49.85 41.39
04-10-26 49.00 49.82 49.00 835,800 49.82 41.36
Date Open High Low Vol Cls adjCls
04-10-25 48.00 48.30 47.76 511,400 48.21 40.02
04-10-22 48.50 48.60 48.00 254,600 48.04 39.88
04-10-21 48.60 48.60 47.90 339,400 48.25 40.06
04-10-20 47.84 48.95 47.36 798,700 48.59 40.34
04-10-19 48.90 49.10 46.80 1,443,800 47.84 39.72
04-10-18 49.63 49.63 48.91 508,700 49.02 40.70
04-10-15 48.87 50.00 47.99 1,310,500 49.53 41.12
04-10-14 50.05 50.24 48.80 1,065,200 48.87 40.57
04-10-13 50.10 50.40 50.01 321,200 50.31 41.77
Date Open High Low Vol Cls adjCls
04-10-12 50.30 50.44 49.90 551,100 49.96 41.48
04-10-11 50.06 50.60 49.12 365,000 50.47 41.90
04-10-08 50.85 50.85 49.87 723,100 49.99 41.50
04-10-07 51.38 51.49 50.82 378,000 50.85 42.22
04-10-06 51.65 51.75 51.30 298,200 51.38 42.66
04-10-05 51.80 52.06 51.65 556,600 51.80 43.01
04-10-04 51.62 52.09 51.60 402,700 51.85 43.05
04-10-01 51.58 51.70 51.10 596,000 51.49 42.75
04-09-30 51.31 51.63 50.90 1,285,700 51.58 42.82
Date Open High Low Vol Cls adjCls
04-09-29 51.50 51.98 50.88 1,246,400 51.98 43.15
04-09-28 52.51 52.53 51.80 430,700 51.90 43.09
04-09-27 52.48 52.89 52.35 616,500 52.59 43.66
04-09-24 51.95 52.00 51.67 510,700 51.77 42.98
04-09-23 52.38 52.50 52.06 266,300 52.08 43.24
04-09-22 52.55 52.55 52.03 300,600 52.13 43.28
04-09-21 52.65 52.70 52.42 244,400 52.50 43.59
04-09-20 52.33 52.70 52.31 227,000 52.65 43.71
04-09-17 52.60 52.85 52.27 471,000 52.33 43.45
Date Open High Low Vol Cls adjCls
04-09-16 52.70 52.88 52.63 429,100 52.76 43.80
04-09-15 52.55 52.87 52.35 402,100 52.65 43.71
04-09-14 51.75 52.59 51.69 638,900 52.55 43.63
04-09-13 52.70 52.90 51.50 700,400 51.50 42.76
04-09-10 53.30 53.35 52.54 803,300 52.70 43.75
04-09-09 53.18 53.95 53.18 741,500 53.46 44.38
04-09-08 53.21 53.21 52.74 371,500 53.18 44.15
04-09-07 51.90 53.23 51.65 616,700 53.21 44.18
04-09-03 51.75 52.52 51.54 898,700 51.65 42.88
Date Open High Low Vol Cls adjCls
04-09-02 49.12 52.85 48.80 1,449,800 52.55 43.63
04-09-01 48.10 49.25 47.55 833,100 49.12 40.78
04-08-31 49.00 49.01 47.82 683,100 48.12 39.95
04-08-30 49.10 49.34 48.75 320,500 49.17 40.82
04-08-27 49.99 50.02 49.42 428,600 49.55 40.98
04-08-26 50.41 50.41 49.86 346,900 50.00 41.35
04-08-25 50.20 50.69 50.10 201,600 50.61 41.86
04-08-24 50.55 50.84 50.29 313,000 50.35 41.64
04-08-23 51.25 51.26 50.12 452,500 50.29 41.59
Date Open High Low Vol Cls adjCls
04-08-20 52.13 52.15 51.23 396,700 51.30 42.43
04-08-19 52.07 52.20 52.01 213,900 52.13 43.11
04-08-18 51.85 51.99 51.46 134,000 51.95 42.96
04-08-17 52.35 52.35 51.70 185,800 51.84 42.87
04-08-16 51.00 51.90 50.60 342,000 51.83 42.86
04-08-13 49.88 50.90 49.88 542,900 50.86 42.06
04-08-12 50.82 50.95 50.04 290,000 50.08 41.42
04-08-11 51.27 51.95 50.72 603,500 50.81 42.02
04-08-10 51.25 51.45 51.10 294,300 51.27 42.40
Date Open High Low Vol Cls adjCls
04-08-09 51.00 51.50 50.65 194,500 51.18 42.33
04-08-06 51.31 51.53 50.87 208,600 50.94 42.13
04-08-05 51.72 51.80 51.30 267,100 51.30 42.43
04-08-04 52.35 52.35 51.25 355,500 51.72 42.77
04-08-03 52.23 52.50 52.13 145,000 52.35 43.29
04-08-02 52.70 52.70 51.80 444,400 52.13 43.11
04-07-30 52.75 53.11 52.51 333,700 53.00 43.83
04-07-29 52.30 53.21 52.15 250,300 53.06 43.88
04-07-28 51.80 52.26 51.69 769,000 52.20 43.17
Date Open High Low Vol Cls adjCls
04-07-27 51.48 51.80 50.82 423,400 51.00 42.18
04-07-26 50.65 51.55 50.61 603,800 51.48 42.58
04-07-23 50.27 50.75 49.74 465,500 50.65 41.89
04-07-22 50.90 50.91 49.95 693,800 50.35 41.64
04-07-21 50.90 51.60 50.80 1,075,200 51.10 42.26
04-07-20 52.00 52.00 49.40 1,818,800 50.90 42.10
04-07-19 53.90 53.99 53.14 209,400 53.70 44.41
04-07-16 54.00 54.29 53.68 66,900 53.75 44.45
04-07-15 54.50 54.50 53.74 162,100 53.84 44.53
Date Open High Low Vol Cls adjCls
04-07-14 54.95 54.99 54.35 265,700 54.35 44.95
04-07-13 54.20 54.95 54.01 308,200 54.84 45.35
04-07-12 53.60 54.61 53.58 183,800 54.20 44.82
04-07-09 53.45 53.75 53.41 160,000 53.65 44.37
04-07-08 53.55 53.67 53.40 218,000 53.40 44.16
04-07-07 53.00 53.42 52.91 330,600 53.35 44.12
04-07-06 53.26 53.26 52.95 95,500 52.98 43.82
04-07-02 53.50 53.53 53.00 161,800 53.44 44.20
04-07-01 54.00 54.20 53.49 262,200 53.50 44.25
Date Open High Low Vol Cls adjCls
04-06-30 52.60 53.95 52.60 401,700 53.95 44.62
04-06-29 52.15 52.50 52.01 228,700 52.40 43.34
04-06-28 51.85 52.16 51.77 272,700 52.00 43.01
04-06-25 51.82 52.00 51.71 108,200 51.71 42.77
04-06-24 52.00 52.09 51.68 317,400 51.80 42.84
04-06-23 51.99 52.25 51.87 219,600 52.01 43.01
04-06-22 51.60 51.91 51.50 109,500 51.91 42.93
04-06-21 51.50 51.95 51.30 172,400 51.77 42.82
04-06-18 51.90 52.00 51.50 110,800 51.50 42.59
Date Open High Low Vol Cls adjCls
04-06-17 51.50 51.90 51.35 127,100 51.85 42.88
04-06-16 51.83 52.05 51.30 200,600 51.50 42.59
04-06-15 52.06 52.34 51.85 350,800 51.98 42.99
04-06-14 52.51 52.62 51.87 169,000 52.06 43.06
04-06-10 52.90 53.15 52.55 223,400 52.66 43.55
04-06-09 53.88 53.88 52.61 443,400 52.79 43.66
04-06-08 54.36 54.40 53.80 468,200 53.88 44.56
04-06-07 54.25 54.68 54.00 305,700 54.61 45.16
04-06-04 53.12 53.70 53.01 318,200 53.61 44.34
Date Open High Low Vol Cls adjCls
04-06-03 52.80 53.25 52.60 245,100 53.12 43.93
04-06-02 52.24 53.24 52.08 283,600 52.97 43.81
04-06-01 52.90 53.00 51.95 381,300 52.01 43.01
04-05-28 51.90 53.03 51.90 840,000 52.85 43.71
04-05-27 51.35 52.08 51.15 353,300 51.53 42.62
04-05-26 51.17 51.56 50.61 201,300 51.04 42.05
04-05-25 50.27 51.30 50.05 272,700 51.22 42.20
04-05-24 49.95 50.33 49.92 243,700 50.27 41.42
04-05-21 49.00 50.10 48.94 331,300 49.85 41.07
Date Open High Low Vol Cls adjCls
04-05-20 48.60 49.00 48.51 351,000 48.80 40.21
04-05-19 50.40 50.48 48.95 479,900 48.95 40.33
04-05-18 49.60 49.84 49.43 245,700 49.58 40.85
04-05-17 50.20 50.20 49.65 238,400 49.84 41.07
04-05-14 50.50 50.55 49.90 229,900 50.19 41.35
04-05-13 50.50 51.15 50.33 409,400 50.50 41.61
04-05-12 50.80 50.87 49.05 320,400 50.49 41.60
04-05-11 51.25 51.45 50.69 185,600 50.70 41.77
04-05-10 51.25 51.40 50.60 318,100 51.00 42.02
Date Open High Low Vol Cls adjCls
04-05-07 52.40 52.58 51.44 450,300 51.44 42.38
04-05-06 52.74 52.75 52.43 409,300 52.60 43.34
04-05-05 53.50 53.60 52.45 579,200 52.70 43.42
04-05-04 52.06 52.42 51.30 374,700 51.59 42.51
04-05-03 52.50 52.51 52.17 184,500 52.26 43.06
04-04-30 52.89 53.10 52.45 107,800 52.69 43.41
04-04-29 53.10 53.38 52.80 141,800 52.94 43.62
04-04-28 54.00 54.00 53.02 307,200 53.10 43.75
04-04-27 54.10 54.15 53.79 476,100 54.02 44.51
Date Open High Low Vol Cls adjCls
04-04-26 54.07 54.20 53.41 315,200 53.53 44.11
04-04-23 53.50 54.16 53.28 420,900 54.09 44.57
04-04-22 52.65 53.61 52.28 422,000 53.33 43.94
04-04-21 52.95 52.95 52.45 272,300 52.50 43.26
04-04-20 55.25 55.25 52.85 491,200 52.86 43.55
04-04-19 55.40 55.42 54.83 155,600 55.19 45.47
04-04-16 55.35 55.90 55.28 158,000 55.63 45.84
04-04-15 54.80 55.48 54.76 315,900 55.42 45.66
04-04-14 54.90 55.10 54.75 161,400 54.85 45.19
Date Open High Low Vol Cls adjCls
04-04-13 55.25 55.40 54.76 133,300 54.93 45.26
04-04-12 56.28 56.30 54.98 340,300 55.05 45.36
04-04-08 56.34 56.63 56.06 146,200 56.28 46.37
04-04-07 56.29 56.50 55.82 299,400 56.34 46.42
04-04-06 55.50 56.55 55.45 695,900 56.04 46.17
04-04-05 53.65 55.16 53.65 430,100 54.90 45.23
04-04-02 53.50 53.58 52.76 310,500 53.50 44.08
04-04-01 52.25 52.65 52.18 505,500 52.43 43.20
04-03-31 52.20 52.20 51.92 425,300 52.00 42.85
Date Open High Low Vol Cls adjCls
04-03-30 52.46 52.49 51.95 223,300 52.18 42.99
04-03-29 52.25 52.90 52.00 190,200 52.36 43.14
04-03-26 51.90 52.35 51.73 324,700 52.25 43.05
04-03-25 51.65 52.19 51.63 298,000 51.90 42.76
04-03-24 51.84 52.42 51.80 379,500 51.86 42.73
04-03-23 53.45 53.45 52.25 486,300 52.35 43.13
04-03-22 53.94 53.95 53.17 250,900 53.20 43.83
04-03-19 53.36 54.34 53.36 233,500 54.14 44.61
04-03-18 53.45 53.62 53.26 245,600 53.56 44.13
Date Open High Low Vol Cls adjCls
04-03-17 52.85 54.05 52.80 330,800 53.55 44.12
04-03-16 53.40 53.60 52.57 330,800 52.90 43.59
04-03-15 54.07 54.07 53.00 139,200 53.30 43.92
04-03-12 53.60 54.05 53.60 359,500 53.86 44.38
04-03-11 53.75 54.08 53.50 293,500 53.85 44.37
04-03-10 53.85 53.96 53.60 156,500 53.74 44.28
04-03-09 54.95 55.00 53.50 200,800 53.58 44.15
04-03-08 54.69 54.79 54.26 184,900 54.75 45.11
04-03-05 54.33 54.85 54.19 230,200 54.63 45.01
Date Open High Low Vol Cls adjCls
04-03-04 54.87 54.98 54.61 203,200 54.66 44.91
04-03-03 53.85 54.87 53.85 175,500 54.87 45.09
04-03-02 54.40 54.55 53.85 207,300 54.06 44.42
04-03-01 53.10 54.55 53.10 543,300 54.32 44.63
04-02-27 52.60 52.98 52.51 415,200 52.95 43.51
04-02-26 50.86 52.05 50.85 253,700 52.05 42.77
04-02-25 51.10 51.19 50.85 119,400 51.11 42.00
04-02-24 51.00 51.38 50.75 304,000 51.07 41.96
04-02-23 51.05 51.47 50.98 199,400 51.00 41.91
Date Open High Low Vol Cls adjCls
04-02-20 51.15 51.35 50.92 114,500 51.15 42.03
04-02-19 51.70 51.70 51.07 297,900 51.32 42.17
04-02-18 52.20 52.20 51.31 212,100 51.45 42.28
04-02-17 51.00 52.20 51.00 579,000 52.19 42.88
04-02-13 50.20 51.00 49.93 530,600 50.83 41.77
04-02-12 50.25 50.50 49.90 410,700 50.09 41.16
04-02-11 50.46 50.54 49.68 321,000 50.13 41.19
04-02-10 50.49 50.69 50.08 357,200 50.46 41.46
04-02-09 50.85 50.85 50.35 206,900 50.47 41.47
Date Open High Low Vol Cls adjCls
04-02-06 50.74 50.90 50.12 444,900 50.70 41.66
04-02-05 51.75 52.07 50.61 427,300 50.74 41.69
04-02-04 52.25 52.25 50.40 693,900 51.53 42.34
04-02-03 51.55 52.37 51.25 481,400 51.84 42.60
04-02-02 51.58 51.69 51.26 210,800 51.69 42.47
04-01-30 49.95 51.60 49.85 266,700 51.56 42.37
04-01-29 50.02 50.28 49.78 142,000 50.05 41.13
04-01-28 51.33 51.50 50.19 91,300 50.19 41.24
04-01-27 51.15 51.23 50.87 99,600 51.08 41.97
Date Open High Low Vol Cls adjCls
04-01-26 50.70 51.27 50.70 152,200 50.88 41.81
04-01-23 50.70 51.50 50.70 265,700 50.98 41.89
04-01-22 51.35 51.35 50.80 104,800 50.95 41.87
04-01-21 50.70 51.20 50.57 86,800 51.19 42.06
04-01-20 51.20 51.29 50.55 159,200 50.55 41.54
04-01-16 50.85 51.31 50.65 154,800 51.16 42.04
04-01-15 50.50 50.81 50.35 116,800 50.73 41.68
04-01-14 50.20 50.55 50.10 300,500 50.36 41.38
04-01-13 50.15 50.38 49.85 245,300 50.10 41.17
Date Open High Low Vol Cls adjCls
04-01-12 48.96 50.19 48.96 274,100 50.03 41.11
04-01-09 48.66 49.00 48.60 285,800 48.96 40.23
04-01-08 48.75 48.90 48.50 145,800 48.66 39.98
04-01-07 48.55 48.60 48.40 289,000 48.51 39.86
04-01-06 48.50 48.71 48.41 389,400 48.55 39.89
04-01-05 49.59 49.77 49.00 249,400 49.15 40.39
04-01-02 49.25 49.98 49.22 147,500 49.59 40.75
03-12-31 49.35 49.60 48.95 183,600 49.05 40.30
03-12-30 49.02 49.52 49.00 340,200 49.35 40.55
Date Open High Low Vol Cls adjCls
03-12-29 48.15 48.88 48.10 71,800 48.77 40.07
03-12-26 48.55 48.55 48.10 39,000 48.11 39.53
03-12-24 48.20 48.55 48.20 81,300 48.40 39.77
03-12-23 47.80 48.32 47.77 221,900 48.10 39.52
03-12-22 47.61 47.90 47.46 104,100 47.90 39.36
03-12-19 46.40 47.70 46.40 450,200 47.61 39.12
03-12-18 46.20 46.75 46.07 150,800 46.65 38.33
03-12-17 46.60 46.70 45.82 226,700 45.97 37.77
03-12-16 46.00 46.46 45.60 267,700 46.46 38.18
Date Open High Low Vol Cls adjCls
03-12-15 47.76 47.76 46.62 109,400 46.62 38.31
03-12-12 47.60 48.40 46.42 480,900 47.36 38.92
03-12-11 47.10 47.28 46.65 233,300 47.09 38.69
03-12-10 47.70 47.70 46.75 150,700 46.86 38.50
03-12-09 47.85 48.04 47.25 138,900 47.40 38.95
03-12-08 47.95 48.06 47.60 180,800 47.95 39.40
03-12-05 47.92 48.24 47.70 189,400 47.70 39.19
03-12-04 47.65 48.45 47.64 261,800 47.91 39.37
03-12-03 49.49 49.49 47.77 794,900 47.90 39.36
Date Open High Low Vol Cls adjCls
03-12-02 48.85 49.23 48.47 243,500 49.10 40.22
03-12-01 48.35 50.05 48.15 446,800 48.63 39.84
03-11-28 47.40 48.00 47.30 168,700 47.96 39.29
03-11-26 46.44 47.50 46.44 165,000 47.49 38.90
03-11-25 46.65 46.70 46.32 295,600 46.44 38.04
03-11-24 46.00 46.72 45.95 287,400 46.65 38.21
03-11-21 45.90 46.23 45.50 280,100 46.00 37.68
03-11-20 46.35 46.57 45.94 213,700 46.05 37.72
03-11-19 46.65 46.65 46.18 169,200 46.48 38.08
Date Open High Low Vol Cls adjCls
03-11-18 46.25 46.60 46.25 238,200 46.46 38.06
03-11-17 46.20 46.41 46.10 176,900 46.26 37.90
03-11-14 46.70 46.75 46.10 279,600 46.45 38.05
03-11-13 46.04 46.85 45.92 347,800 46.59 38.17
03-11-12 45.65 45.98 45.62 212,100 45.98 37.67
03-11-11 45.60 45.70 45.45 210,900 45.65 37.40
03-11-10 45.75 45.85 45.36 205,600 45.69 37.43
03-11-07 46.40 46.40 45.53 385,400 45.95 37.64
03-11-06 45.95 46.05 45.32 360,200 46.00 37.68
Date Open High Low Vol Cls adjCls
03-11-05 45.05 45.79 44.91 396,200 45.75 37.48
03-11-04 45.00 45.35 44.85 240,400 45.24 37.06
03-11-03 44.90 45.18 44.90 489,000 44.94 36.81
03-10-31 44.45 45.00 44.32 466,700 44.98 36.85
03-10-30 44.85 44.88 44.39 645,700 44.45 36.41
03-10-29 44.99 44.99 44.45 683,000 44.74 36.65
03-10-28 45.60 45.60 44.99 322,400 44.99 36.85
03-10-27 45.50 45.76 45.42 317,400 45.51 37.28
03-10-24 46.95 46.95 45.60 485,500 45.75 37.48
Date Open High Low Vol Cls adjCls
03-10-23 46.50 47.51 46.46 359,400 46.95 38.46
03-10-22 47.13 47.27 45.30 1,005,300 46.60 38.17
03-10-21 46.20 47.45 46.20 523,900 47.13 38.61
03-10-20 46.50 46.55 46.25 312,300 46.32 37.94
03-10-17 46.00 46.75 45.70 394,600 46.36 37.98
03-10-16 46.94 47.02 46.70 301,900 46.72 38.27
03-10-15 46.91 46.91 46.60 170,600 46.62 38.19
03-10-14 46.04 46.99 45.97 227,700 46.76 38.30
03-10-13 45.50 46.20 45.50 199,000 46.05 37.72
Date Open High Low Vol Cls adjCls
03-10-10 45.18 45.49 45.00 154,100 45.36 37.16
03-10-09 45.80 45.80 44.99 314,900 45.06 36.91
03-10-08 46.20 46.20 45.52 326,100 45.62 37.37
03-10-07 46.00 46.14 45.52 173,300 45.93 37.62
03-10-06 46.84 46.88 45.97 385,200 46.24 37.88
03-10-03 47.50 47.59 46.70 363,200 46.83 38.36
03-10-02 46.52 47.10 46.50 266,300 46.98 38.49
03-10-01 45.50 46.65 45.50 226,500 46.52 38.11
03-09-30 45.25 45.63 44.57 368,400 45.63 37.38
Date Open High Low Vol Cls adjCls
03-09-29 45.30 45.48 44.90 248,700 45.41 37.20
03-09-26 44.74 45.12 44.43 214,600 44.80 36.70
03-09-25 44.50 45.14 44.42 379,700 44.74 36.65
03-09-24 45.10 45.30 43.85 340,200 44.25 36.25
03-09-23 44.40 44.80 44.40 202,500 44.80 36.70
03-09-22 45.00 45.00 43.67 200,400 44.22 36.22
03-09-19 44.88 45.01 44.44 209,700 45.00 36.86
03-09-18 43.30 44.76 43.30 600,000 44.76 36.67
03-09-17 43.51 43.80 43.23 380,800 43.26 35.44
Date Open High Low Vol Cls adjCls
03-09-16 42.47 43.54 42.47 509,900 43.51 35.64
03-09-15 42.22 42.40 41.25 551,200 42.02 34.42
03-09-12 42.85 42.85 41.92 594,900 42.00 34.41
03-09-11 42.85 43.15 42.64 360,900 43.04 35.26
03-09-10 42.90 43.09 42.30 462,700 42.60 34.90
03-09-09 43.60 43.60 42.80 189,800 43.06 35.27
03-09-08 42.95 43.46 42.93 255,200 43.30 35.47
03-09-05 43.18 43.27 42.69 149,900 42.73 34.88
03-09-04 43.06 43.19 42.65 148,700 43.19 35.26
Date Open High Low Vol Cls adjCls
03-09-03 42.55 43.27 42.45 405,300 43.06 35.15
03-09-02 41.80 42.60 41.40 610,200 42.55 34.73
03-08-29 41.05 42.12 41.00 216,100 41.80 34.12
03-08-28 41.40 41.49 40.60 659,200 41.15 33.59
03-08-27 42.27 42.32 41.80 119,800 41.80 34.12
03-08-26 41.79 42.39 41.23 343,600 42.27 34.51
03-08-25 42.39 42.39 41.60 241,300 41.79 34.11
03-08-22 42.65 42.65 42.12 235,800 42.30 34.53
03-08-21 41.96 42.85 41.96 737,800 42.65 34.82
Date Open High Low Vol Cls adjCls
03-08-20 43.10 43.20 42.89 604,400 43.04 35.13
03-08-19 43.44 43.49 42.85 532,600 43.02 35.12
03-08-18 43.95 43.96 43.40 220,600 43.43 35.45
03-08-15 43.85 43.98 43.75 142,300 43.95 35.88
03-08-14 44.20 44.40 43.76 261,000 43.95 35.88
03-08-13 43.90 44.54 43.72 449,900 44.31 36.17
03-08-12 43.65 44.19 43.60 356,200 44.00 35.92
03-08-11 43.95 43.95 43.30 511,300 43.71 35.68
03-08-08 42.93 43.94 42.93 534,100 43.79 35.75
Date Open High Low Vol Cls adjCls
03-08-07 42.32 42.48 41.65 335,000 42.43 34.64
03-08-06 42.38 42.60 42.30 324,400 42.57 34.75
03-08-05 42.45 43.01 42.25 281,800 42.37 34.59
03-08-04 42.86 43.00 42.20 221,700 42.65 34.82
03-08-01 42.95 43.40 42.15 599,900 43.28 35.33
03-07-31 42.95 43.15 42.41 180,800 42.59 34.77
03-07-30 43.10 43.16 42.52 324,500 42.76 34.91
03-07-29 43.06 43.20 42.80 696,700 42.92 35.04
03-07-28 41.77 42.75 40.56 751,600 42.60 34.77
Date Open High Low Vol Cls adjCls
03-07-25 42.29 42.40 41.77 869,200 41.77 34.10
03-07-24 43.25 43.84 42.00 1,206,100 42.20 34.45
03-07-23 47.40 47.41 42.14 4,417,500 42.85 34.98
03-07-22 48.25 48.38 47.70 524,100 47.80 39.02
03-07-21 48.12 48.85 48.05 226,000 48.06 39.23
03-07-18 48.50 48.50 47.94 465,000 48.04 39.22
03-07-17 48.18 48.19 47.47 269,100 47.50 38.77
03-07-16 48.15 48.43 48.10 728,000 48.18 39.33
03-07-15 48.69 48.69 46.50 793,400 48.20 39.35
Date Open High Low Vol Cls adjCls
03-07-14 47.40 48.69 47.40 493,700 48.69 39.75
03-07-11 46.62 47.05 46.62 175,900 46.90 38.28
03-07-10 47.00 47.20 46.60 700,400 46.70 38.12
03-07-09 46.90 47.10 46.87 362,100 47.01 38.37
03-07-08 46.93 47.13 46.90 198,500 46.95 38.33
03-07-07 47.56 48.15 46.80 407,400 46.93 38.31
03-07-03 46.90 47.47 46.85 188,200 47.35 38.65
03-07-02 46.25 46.92 46.24 361,300 46.92 38.30
03-07-01 45.52 46.45 45.38 344,300 46.36 37.84
Date Open High Low Vol Cls adjCls
03-06-30 45.70 45.95 45.25 169,300 45.52 37.16
03-06-27 45.44 45.98 45.25 189,100 45.50 37.14
03-06-26 45.79 45.95 45.46 290,400 45.69 37.30
03-06-25 46.16 46.35 45.75 180,100 45.79 37.38
03-06-24 45.40 46.30 45.37 207,700 46.16 37.68
03-06-23 46.20 46.20 45.38 352,300 45.40 37.06
03-06-20 46.10 46.20 45.75 192,100 45.95 37.51
03-06-19 46.39 46.40 45.92 470,900 46.12 37.65
03-06-18 46.69 46.70 46.25 272,500 46.43 37.90
Date Open High Low Vol Cls adjCls
03-06-17 47.00 47.20 46.48 423,500 46.68 38.11
03-06-16 45.70 46.88 45.49 404,400 46.81 38.21
03-06-13 46.15 46.20 44.99 350,600 45.10 36.82
03-06-12 46.40 46.54 45.93 317,600 46.00 37.55
03-06-11 45.90 46.09 45.05 192,400 46.08 37.62
03-06-10 45.00 45.25 44.95 151,700 45.05 36.77
03-06-09 45.70 45.74 44.82 525,800 45.00 36.73
03-06-06 45.75 46.14 45.35 539,100 45.56 37.19
03-06-05 45.13 45.68 44.00 416,000 45.50 37.14
Date Open High Low Vol Cls adjCls
03-06-04 44.85 45.58 44.85 410,600 45.13 36.84
03-06-03 45.35 45.35 44.72 477,300 45.01 36.74
03-06-02 44.99 45.85 44.90 377,900 45.45 37.10
03-05-30 43.30 44.75 43.30 802,900 44.70 36.49
03-05-29 43.25 43.37 42.97 439,800 43.15 35.22
03-05-28 43.65 43.70 42.50 593,100 43.00 34.98
03-05-27 44.00 44.00 43.47 328,200 43.47 35.36
03-05-23 44.10 44.10 43.60 216,000 43.80 35.63
03-05-22 44.40 44.40 43.50 581,400 44.15 35.91
Date Open High Low Vol Cls adjCls
03-05-21 45.45 45.45 43.84 682,000 44.17 35.93
03-05-20 45.28 45.59 45.25 195,200 45.45 36.97
03-05-19 45.40 45.87 45.12 281,500 45.37 36.91
03-05-16 44.90 45.90 44.80 293,700 45.90 37.34
03-05-15 45.20 45.31 44.90 315,900 44.97 36.58
03-05-14 45.46 45.58 45.15 233,900 45.34 36.88
03-05-13 45.69 45.95 45.40 279,400 45.46 36.98
03-05-12 45.62 46.06 45.40 312,400 45.69 37.17
03-05-09 45.40 45.80 44.90 230,500 45.70 37.17
Date Open High Low Vol Cls adjCls
03-05-08 45.44 45.60 44.72 287,700 45.45 36.97
03-05-07 46.50 46.50 45.44 333,900 45.44 36.96
03-05-06 46.76 46.76 45.82 443,100 46.50 37.83
03-05-05 46.25 47.00 46.25 390,900 46.93 38.18
03-05-02 45.05 46.45 45.05 456,900 46.00 37.42
03-05-01 44.50 45.09 44.40 293,700 44.99 36.60
03-04-30 44.23 44.69 44.09 443,000 44.29 36.03
03-04-29 44.45 44.50 44.00 549,900 44.25 36.00
03-04-28 44.85 45.00 44.24 832,300 44.35 36.08
Date Open High Low Vol Cls adjCls
03-04-25 44.75 44.94 44.50 332,800 44.83 36.47
03-04-24 45.36 45.70 44.00 791,700 44.75 36.40
03-04-23 44.23 45.50 43.40 1,806,700 45.36 36.90
03-04-22 43.00 45.35 43.00 1,944,700 45.34 36.88
03-04-21 42.30 42.55 41.90 300,600 42.06 34.21
03-04-17 42.72 42.95 41.85 544,200 42.10 34.25
03-04-16 43.00 43.00 42.30 239,600 42.73 34.76
03-04-15 42.20 43.00 42.17 365,800 42.91 34.91
03-04-14 41.05 41.58 40.95 197,900 41.57 33.82
Date Open High Low Vol Cls adjCls
03-04-11 41.25 41.60 40.70 184,200 40.92 33.29
03-04-10 41.00 41.15 40.71 176,600 41.06 33.40
03-04-09 40.90 41.22 40.62 239,500 40.93 33.29
03-04-08 41.14 41.14 40.45 187,100 40.75 33.15
03-04-07 41.76 42.30 41.03 233,700 41.03 33.38
03-04-04 40.70 41.21 40.60 273,700 41.05 33.39
03-04-03 40.60 40.65 40.20 606,400 40.40 32.86
03-04-02 40.65 41.09 40.01 504,000 40.07 32.60
03-04-01 40.80 40.86 39.93 344,800 40.24 32.73
Date Open High Low Vol Cls adjCls
03-03-31 39.70 40.85 39.35 593,700 40.05 32.58
03-03-28 38.70 39.98 38.51 530,600 39.86 32.42
03-03-27 38.20 39.10 37.95 280,400 38.70 31.48
03-03-26 38.15 38.85 38.02 390,500 38.51 31.33
03-03-25 37.58 37.80 37.05 455,500 37.80 30.75
03-03-24 39.30 39.30 37.40 403,900 37.40 30.42
03-03-21 37.86 39.51 37.86 581,200 39.30 31.97
03-03-20 37.38 37.92 37.03 439,900 37.45 30.46
03-03-19 36.50 37.65 36.50 470,800 37.38 30.41
Date Open High Low Vol Cls adjCls
03-03-18 37.06 37.30 35.85 333,600 36.40 29.61
03-03-17 36.50 37.35 36.10 441,900 36.87 29.99
03-03-14 36.40 37.25 36.10 268,400 36.72 29.87
03-03-13 35.10 36.49 34.87 354,200 36.40 29.61
03-03-12 34.81 34.82 34.03 344,400 34.40 27.98
03-03-11 35.50 35.77 34.65 505,000 35.01 28.48
03-03-10 36.70 36.70 35.35 373,700 35.40 28.80
03-03-07 36.80 37.04 36.50 252,700 36.87 29.99
03-03-06 37.15 37.25 36.78 320,900 37.01 30.11
Date Open High Low Vol Cls adjCls
03-03-05 36.60 37.12 36.48 558,900 37.12 30.20
03-03-04 37.45 37.45 36.80 348,000 36.90 30.02
03-03-03 37.33 38.10 37.10 345,500 37.20 30.26
03-02-28 36.60 37.79 36.60 282,200 37.08 30.16
03-02-27 35.80 36.60 35.80 688,900 36.45 29.65
03-02-26 36.75 36.80 35.65 889,200 35.90 29.08
03-02-25 37.75 37.98 36.60 649,200 36.98 29.96
03-02-24 38.42 38.70 37.35 879,900 37.75 30.58
03-02-21 38.65 39.10 38.13 682,900 38.42 31.12
Date Open High Low Vol Cls adjCls
03-02-20 38.50 39.10 38.28 500,100 38.51 31.20
03-02-19 38.90 38.90 38.20 544,200 38.48 31.17
03-02-18 38.99 39.58 38.67 423,600 38.74 31.38
03-02-14 39.48 39.89 38.81 804,900 38.90 31.51
03-02-13 39.42 39.95 39.07 501,800 39.25 31.79
03-02-12 39.76 40.15 38.90 708,600 39.17 31.73
03-02-11 38.95 39.78 38.93 495,900 39.75 32.20
03-02-10 39.00 39.96 38.66 255,300 38.72 31.37
03-02-07 39.20 39.29 38.49 333,300 38.85 31.47
Date Open High Low Vol Cls adjCls
03-02-06 40.45 40.45 39.11 404,500 39.13 31.70
03-02-05 40.00 41.07 39.75 995,200 40.20 32.56
03-02-04 39.41 39.41 38.00 384,200 38.85 31.47
03-02-03 39.37 39.80 39.30 289,100 39.40 31.92
03-01-31 38.97 39.30 38.90 372,300 39.27 31.81
03-01-30 39.10 39.25 38.75 535,900 39.02 31.61
03-01-29 38.00 38.96 37.90 477,800 38.93 31.54
03-01-28 37.60 38.50 37.30 431,500 38.11 30.87
03-01-27 37.75 38.90 36.70 1,159,700 36.96 29.94
Date Open High Low Vol Cls adjCls
03-01-24 37.98 37.98 36.46 650,700 36.85 29.85
03-01-23 37.87 38.19 37.75 346,900 37.98 30.77
03-01-22 37.98 38.00 37.61 327,400 37.93 30.73
03-01-21 38.35 38.85 37.95 543,200 38.00 30.78
03-01-17 36.95 38.32 36.70 625,000 38.31 31.03
03-01-16 37.80 37.95 36.52 523,000 37.05 30.01
03-01-15 38.10 38.12 37.28 533,900 37.40 30.30
03-01-14 38.30 38.64 37.00 1,692,000 38.17 30.92
03-01-13 40.25 40.30 38.40 1,011,200 38.62 31.28
Date Open High Low Vol Cls adjCls
03-01-10 39.90 40.52 39.79 520,700 40.42 32.74
03-01-09 40.33 40.50 39.67 408,100 39.96 32.37
03-01-08 40.15 40.37 39.85 148,800 40.31 32.65
03-01-07 41.00 41.00 39.85 313,200 40.09 32.48
03-01-06 40.49 40.90 40.30 370,700 40.78 33.03
03-01-03 39.90 40.80 39.80 400,800 40.35 32.69
03-01-02 39.60 39.93 39.40 406,600 39.79 32.23
02-12-31 39.95 39.98 39.59 178,200 39.60 32.08
02-12-30 39.65 40.00 39.65 104,700 40.00 32.40
Date Open High Low Vol Cls adjCls
02-12-27 39.96 39.98 39.35 231,700 39.69 32.15
02-12-26 40.46 40.68 39.75 175,600 39.96 32.37
02-12-24 40.10 40.93 39.85 134,900 40.45 32.77
02-12-23 39.05 40.24 39.05 186,000 40.14 32.52
02-12-20 39.40 39.59 39.02 203,800 39.39 31.91
02-12-19 39.69 39.86 39.00 203,600 39.15 31.71
02-12-18 39.40 39.89 39.18 192,100 39.67 32.13
02-12-17 40.00 40.25 39.50 150,700 39.58 32.06
02-12-16 40.30 40.40 39.89 176,800 40.16 32.53
Date Open High Low Vol Cls adjCls
02-12-13 40.45 40.46 39.81 252,600 40.15 32.52
02-12-12 41.05 41.19 40.10 144,900 40.45 32.77
02-12-11 40.55 41.35 40.50 123,400 41.07 33.27
02-12-10 40.00 40.65 39.85 127,000 40.65 32.93
02-12-09 40.10 40.66 39.63 208,600 39.63 32.10
02-12-06 40.55 40.75 39.50 209,100 40.10 32.48
02-12-05 40.40 40.70 40.15 138,200 40.62 32.90
02-12-04 41.05 41.05 40.25 186,100 40.50 32.81
02-12-03 41.20 41.20 40.85 143,500 41.09 33.29
Date Open High Low Vol Cls adjCls
02-12-02 41.00 41.54 40.46 221,600 41.21 33.38
02-11-29 40.65 40.98 38.20 74,200 40.75 33.01
02-11-27 41.00 41.14 40.30 131,600 40.60 32.89
02-11-26 39.83 41.58 39.83 354,000 40.85 32.97
02-11-25 40.08 40.24 39.57 296,500 39.83 32.15
02-11-22 39.40 40.23 39.40 402,300 40.00 32.29
02-11-21 40.01 40.20 39.20 276,300 39.47 31.86
02-11-20 40.35 40.70 39.80 213,000 39.98 32.27
02-11-19 39.39 40.50 39.30 294,500 40.36 32.58
Date Open High Low Vol Cls adjCls
02-11-18 40.13 40.29 39.23 178,400 39.39 31.80
02-11-15 38.34 40.85 38.21 511,100 40.07 32.35
02-11-14 38.75 39.00 38.15 208,400 38.34 30.95
02-11-13 38.85 38.98 38.33 262,400 38.63 31.18
02-11-12 39.00 39.40 38.85 265,900 38.92 31.42
02-11-11 39.48 39.48 38.62 262,700 39.00 31.48
02-11-08 39.85 40.15 39.42 471,300 39.58 31.95
02-11-07 41.11 41.16 39.97 219,800 40.00 32.29
02-11-06 41.40 41.60 40.94 423,800 41.10 33.18
Date Open High Low Vol Cls adjCls
02-11-05 42.68 42.68 41.40 418,700 41.45 33.46
02-11-04 42.85 43.40 42.62 523,600 42.68 34.45
02-11-01 41.00 42.30 40.80 439,200 42.25 34.11
02-10-31 40.60 41.01 40.40 420,500 41.00 33.10
02-10-30 40.59 40.88 40.30 379,800 40.60 32.77
02-10-29 41.01 41.01 39.40 416,300 40.90 33.02
02-10-28 43.75 43.78 40.95 562,500 41.00 33.10
02-10-25 42.50 43.70 42.05 320,500 43.24 34.90
02-10-24 42.00 43.80 41.80 461,200 42.73 34.49
Date Open High Low Vol Cls adjCls
02-10-23 42.45 42.55 40.50 730,200 42.01 33.91
02-10-22 43.70 44.19 42.20 709,700 42.35 34.19
02-10-21 42.55 43.10 42.40 441,300 43.10 34.79
02-10-18 42.61 42.85 42.10 282,800 42.70 34.47
02-10-17 43.50 43.60 42.20 636,300 42.61 34.40
02-10-16 42.20 43.00 42.00 431,700 42.93 34.65
02-10-15 43.00 43.50 42.20 1,114,200 42.93 34.65
02-10-14 42.02 42.30 41.25 591,300 41.75 33.70
02-10-11 41.45 42.80 40.80 909,500 42.50 34.31
Date Open High Low Vol Cls adjCls
02-10-10 38.10 40.95 38.10 543,900 40.90 33.02
02-10-09 38.50 38.61 37.80 424,900 38.45 31.04
02-10-08 38.90 38.90 38.30 405,600 38.60 31.16
02-10-07 38.69 39.25 38.00 360,400 38.80 31.32
02-10-04 39.00 39.20 38.22 547,000 38.94 31.43
02-10-03 37.40 39.20 37.40 576,700 38.22 30.85
02-10-02 38.65 39.50 37.30 724,800 37.49 30.26
02-10-01 37.95 38.77 37.95 330,500 38.76 31.29
02-09-30 37.05 38.40 36.80 593,500 37.79 30.50
Date Open High Low Vol Cls adjCls
02-09-27 37.35 37.38 36.85 300,500 37.30 30.11
02-09-26 37.05 37.40 37.05 239,300 37.40 30.19
02-09-25 36.80 36.93 36.40 257,400 36.92 29.80
02-09-24 37.00 37.25 36.20 407,000 36.29 29.29
02-09-23 37.30 37.65 37.15 236,900 37.50 30.27
02-09-20 37.60 37.98 37.35 303,400 37.66 30.40
02-09-19 37.45 37.95 37.27 260,600 37.88 30.58
02-09-18 36.40 37.80 36.40 183,200 37.79 30.50
02-09-17 38.15 38.50 37.30 170,300 37.30 30.11
Date Open High Low Vol Cls adjCls
02-09-16 37.75 38.00 37.55 258,300 37.84 30.55
02-09-13 37.01 38.00 36.85 404,300 38.00 30.67
02-09-12 36.00 37.50 35.90 453,800 37.00 29.87
02-09-11 35.85 36.30 35.60 100,300 36.00 29.06
02-09-10 35.70 36.10 35.38 96,600 35.60 28.74
02-09-09 35.90 35.94 35.50 303,500 35.50 28.66
02-09-06 34.75 35.99 34.50 269,200 35.90 28.98
02-09-05 34.30 34.93 34.30 390,500 34.42 27.78
02-09-04 34.65 35.00 34.20 431,400 34.29 27.68
Date Open High Low Vol Cls adjCls
02-09-03 34.75 35.43 34.15 370,000 34.90 28.17
02-08-30 34.50 35.25 34.31 135,900 34.90 28.17
02-08-29 33.70 34.78 33.25 363,400 34.25 27.65
02-08-28 35.25 35.50 33.98 389,300 34.10 27.53
02-08-27 35.75 36.26 35.37 360,400 35.51 28.55
02-08-26 35.55 35.80 34.70 146,000 35.65 28.66
02-08-23 35.70 35.70 35.10 203,000 35.55 28.58
02-08-22 35.70 36.24 35.25 179,600 35.80 28.78
02-08-21 35.50 36.25 35.10 215,100 35.59 28.61
Date Open High Low Vol Cls adjCls
02-08-20 36.25 36.25 34.88 606,500 35.35 28.42
02-08-19 37.10 37.20 36.00 378,600 36.25 29.14
02-08-16 37.00 37.40 36.85 151,400 37.13 29.85
02-08-15 36.20 37.31 36.20 336,300 37.10 29.83
02-08-14 35.35 36.50 34.95 287,500 36.10 29.02
02-08-13 36.41 36.57 35.25 298,800 35.30 28.38
02-08-12 36.29 37.00 36.00 623,700 36.40 29.27
02-08-09 37.27 38.50 36.75 232,500 37.79 30.38
02-08-08 36.52 37.74 36.30 442,800 37.40 30.07
Date Open High Low Vol Cls adjCls
02-08-07 36.00 36.90 34.85 330,100 36.51 29.35
02-08-06 35.50 36.60 35.50 408,700 35.69 28.69
02-08-05 37.70 37.70 35.24 341,200 35.28 28.36
02-08-02 38.50 38.50 37.22 328,500 37.77 30.37
02-08-01 39.25 39.25 38.05 272,700 38.85 31.24
02-07-31 39.30 39.30 38.48 437,900 39.00 31.36
02-07-30 38.55 39.70 37.25 830,400 39.40 31.68
02-07-29 38.20 39.00 37.15 1,183,100 38.10 30.63
02-07-26 37.40 37.65 35.50 729,500 36.24 29.14
Date Open High Low Vol Cls adjCls
02-07-25 36.75 38.73 36.00 922,400 37.43 30.09
02-07-24 34.00 37.00 32.55 1,139,600 36.90 29.67
02-07-23 33.00 34.05 32.25 1,643,600 34.05 27.38
02-07-22 32.20 32.90 30.55 465,200 31.41 25.25
02-07-19 31.25 32.70 30.51 562,600 32.20 25.89
02-07-18 33.95 34.00 31.15 890,000 31.30 25.16
02-07-17 34.95 35.73 33.34 488,300 34.10 27.42
02-07-16 34.00 35.25 33.52 302,700 34.70 27.90
02-07-15 34.50 34.72 33.75 397,300 34.00 27.34
Date Open High Low Vol Cls adjCls
02-07-12 34.66 35.34 34.25 506,200 34.25 27.54
02-07-11 33.75 34.75 33.75 254,400 34.55 27.78
02-07-10 36.00 36.00 34.04 476,500 34.60 27.82
02-07-09 35.45 35.90 35.30 432,400 35.90 28.86
02-07-08 35.55 35.60 34.70 120,200 35.39 28.45
02-07-05 34.47 35.55 34.47 49,100 35.55 28.58
02-07-03 34.25 34.70 33.99 95,000 34.35 27.62
02-07-02 35.30 35.40 34.30 149,500 34.49 27.73
02-07-01 36.60 36.80 35.20 114,700 35.29 28.37
Date Open High Low Vol Cls adjCls
02-06-28 35.45 36.60 35.40 199,500 36.60 29.43
02-06-27 35.03 35.55 34.78 255,000 35.46 28.51
02-06-26 35.40 35.65 34.75 115,800 34.78 27.96
02-06-25 36.80 37.20 35.33 342,000 35.50 28.54
02-06-24 37.70 37.70 36.76 319,400 36.76 29.55
02-06-21 37.55 37.70 37.10 237,500 37.58 30.21
02-06-20 36.81 37.55 36.81 220,900 37.55 30.19
02-06-19 36.20 37.00 36.00 366,700 36.80 29.59
02-06-18 36.37 36.80 35.75 249,600 36.30 29.18
Date Open High Low Vol Cls adjCls
02-06-17 35.51 36.50 35.35 235,600 36.37 29.24
02-06-14 33.60 35.45 33.19 396,900 35.26 28.35
02-06-13 34.45 34.90 33.85 161,300 33.85 27.22
02-06-12 34.70 35.15 34.24 199,200 34.45 27.70
02-06-11 36.05 36.15 34.81 160,500 34.81 27.99
02-06-10 35.35 36.50 35.14 236,800 36.25 29.14
02-06-07 35.80 35.96 35.10 212,000 35.10 28.22
02-06-06 35.60 36.30 35.50 291,000 35.95 28.90
02-06-05 35.30 36.05 35.20 257,600 35.70 28.70
Date Open High Low Vol Cls adjCls
02-06-04 36.10 36.10 35.05 347,000 35.05 28.18
02-06-03 36.85 37.00 35.90 238,400 36.10 29.02
02-05-31 37.00 37.29 36.02 415,800 37.00 29.75
02-05-30 113.44 113.45 110.75 492,900 111.15 29.79
02-05-29 113.00 114.23 112.50 772,200 113.50 30.42
02-05-28 112.40 113.65 112.00 825,900 113.00 30.28
02-05-24 112.22 113.38 111.60 667,500 112.15 30.06
02-05-23 109.25 112.43 109.25 1,025,100 112.25 30.08
02-05-22 110.60 111.00 108.50 526,800 108.90 29.18
Date Open High Low Vol Cls adjCls
02-05-21 112.00 113.00 110.30 637,800 110.58 29.64
02-05-20 113.35 113.49 112.15 365,700 112.60 30.18
02-05-17 114.75 114.80 112.25 505,200 113.50 30.42
02-05-16 114.87 115.15 113.10 417,000 114.25 30.62
02-05-15 113.88 115.60 113.50 391,500 115.00 30.82
02-05-14 112.60 115.00 111.91 440,700 114.00 30.55
02-05-13 114.25 114.40 111.03 639,000 112.15 29.94
02-05-10 113.60 114.50 113.15 331,200 113.80 30.38
02-05-09 115.60 115.61 112.80 630,600 113.25 30.24
Date Open High Low Vol Cls adjCls
02-05-08 118.00 118.00 115.00 700,500 115.78 30.91
02-05-07 118.90 119.24 117.75 323,400 118.00 31.50
02-05-06 117.35 120.00 117.00 816,300 118.95 31.76
02-05-03 115.52 118.50 115.52 864,000 117.50 31.37
02-05-02 116.15 116.50 114.61 495,600 115.40 30.81
02-05-01 118.00 118.00 114.60 567,600 115.80 30.92
02-04-30 114.25 118.45 114.25 1,217,700 117.20 31.29
02-04-29 115.00 115.50 113.28 407,400 113.30 30.25
02-04-26 114.25 116.00 113.55 824,100 114.69 30.62
Date Open High Low Vol Cls adjCls
02-04-25 114.50 115.40 111.83 839,400 113.85 30.40
02-04-24 116.35 117.25 114.50 1,056,600 114.50 30.57
02-04-23 119.00 122.50 116.25 3,243,300 116.85 31.20
02-04-22 112.00 115.26 112.00 1,234,200 115.06 30.72
02-04-19 111.50 113.25 111.30 479,400 112.02 29.91
02-04-18 110.21 111.50 109.50 1,165,500 111.10 29.66
02-04-17 110.15 112.50 109.50 965,700 110.21 29.42
02-04-16 112.00 112.75 109.50 583,500 110.08 29.39
02-04-15 112.50 112.50 110.91 433,800 111.23 29.70
Date Open High Low Vol Cls adjCls
02-04-12 113.64 114.30 112.17 704,400 112.50 30.04
02-04-11 113.38 115.16 113.00 927,900 113.50 30.30
02-04-10 112.00 114.00 111.85 861,900 113.38 30.27
02-04-09 109.90 113.26 109.80 1,021,200 112.00 29.90
02-04-08 108.51 109.95 107.75 457,500 109.50 29.23
02-04-05 105.90 109.25 105.90 760,500 108.50 28.97
02-04-04 104.25 107.50 104.25 1,036,800 106.30 28.38
02-04-03 102.85 104.35 102.00 901,200 103.75 27.70
02-04-02 101.95 103.80 101.75 494,400 102.81 27.45
Date Open High Low Vol Cls adjCls
02-04-01 102.75 102.75 101.60 219,300 102.16 27.27
02-03-28 100.40 103.00 100.40 399,600 103.00 27.50
02-03-27 100.45 101.00 99.95 730,500 100.11 26.73
02-03-26 100.75 101.49 100.40 575,400 100.42 26.81
02-03-25 103.06 103.25 99.93 542,700 100.75 26.90
02-03-22 102.70 104.50 101.70 553,800 103.06 27.52
02-03-21 100.25 104.00 100.17 1,051,800 102.44 27.35
02-03-20 100.50 100.71 98.75 920,100 99.70 26.62
02-03-19 102.72 102.80 99.50 1,257,600 100.35 26.79
Date Open High Low Vol Cls adjCls
02-03-18 104.14 104.32 102.70 732,900 102.72 27.42
02-03-15 106.25 107.00 103.75 348,000 104.39 27.87
02-03-14 105.18 106.75 104.75 230,400 105.85 28.26
02-03-13 102.94 105.50 102.94 195,900 105.10 28.06
02-03-12 103.50 104.69 102.00 541,800 102.84 27.46
02-03-11 104.20 105.50 103.60 644,700 103.95 27.75
02-03-08 106.00 106.50 103.60 373,800 104.30 27.85
02-03-07 108.35 108.35 103.20 723,600 105.50 28.17
02-03-06 109.04 109.04 106.50 679,800 108.25 28.90
Date Open High Low Vol Cls adjCls
02-03-05 107.29 109.76 107.15 438,000 109.05 29.11
02-03-04 107.75 109.52 107.00 563,100 107.04 28.58
02-03-01 108.50 108.74 107.01 193,200 107.52 28.71
02-02-28 107.60 108.50 107.00 224,700 108.33 28.92
02-02-27 107.50 109.50 107.25 642,000 107.49 28.70
02-02-26 107.21 109.30 105.75 486,900 107.30 28.65
02-02-25 103.71 107.50 103.50 458,100 107.20 28.62
02-02-22 103.14 103.93 102.00 269,100 103.71 27.69
02-02-21 106.00 106.50 102.75 857,100 103.14 27.54
Date Open High Low Vol Cls adjCls
02-02-20 107.25 107.90 104.15 633,300 106.11 28.33
02-02-19 107.00 109.50 106.00 588,300 107.04 28.58
02-02-15 107.00 108.50 105.90 623,400 107.50 28.70
02-02-14 108.37 110.50 105.48 1,829,400 107.00 28.57
02-02-13 101.80 110.10 101.60 2,582,400 108.80 28.93
02-02-12 100.95 102.50 100.95 364,200 102.05 27.14
02-02-11 100.05 101.50 100.05 757,800 101.00 26.86
02-02-08 99.81 100.55 99.60 269,400 100.20 26.65
02-02-07 100.50 100.85 99.70 234,900 99.81 26.54
Date Open High Low Vol Cls adjCls
02-02-06 100.10 100.50 99.20 766,500 100.40 26.70
02-02-05 98.25 99.60 97.76 292,800 99.30 26.41
02-02-04 100.00 100.00 98.50 979,800 98.59 26.22
02-02-01 97.25 99.11 97.25 486,600 99.10 26.35
02-01-31 97.00 97.60 96.60 511,500 97.25 25.86
02-01-30 95.96 97.00 95.25 639,300 96.99 25.79
02-01-29 97.70 98.25 95.96 680,700 95.96 25.52
02-01-28 97.40 98.45 97.15 709,200 97.84 26.02
02-01-25 95.75 98.70 94.95 2,743,200 97.00 25.80
Date Open High Low Vol Cls adjCls
02-01-24 90.70 92.95 90.30 954,000 91.75 24.40
02-01-23 92.00 92.34 90.40 568,800 90.45 24.05
02-01-22 92.10 92.10 90.90 479,100 91.75 24.40
02-01-18 89.75 92.59 89.75 609,000 91.95 24.45
02-01-17 91.40 91.60 89.61 822,900 90.40 24.04
02-01-16 91.30 91.55 90.78 600,000 91.15 24.24
02-01-15 90.50 91.90 90.50 1,654,500 91.40 24.31
02-01-14 92.84 92.90 90.00 1,063,800 90.00 23.93
02-01-11 91.15 93.20 91.15 1,148,100 92.85 24.69
Date Open High Low Vol Cls adjCls
02-01-10 90.50 91.45 90.00 1,028,700 91.09 24.22
02-01-09 86.90 89.60 86.90 1,308,000 89.55 23.81
02-01-08 88.40 88.50 86.29 1,191,000 86.70 23.06
02-01-07 90.75 91.10 88.00 1,476,300 88.60 23.56
02-01-04 92.00 92.70 88.75 1,577,700 90.61 24.10
02-01-03 95.25 95.36 91.10 1,099,800 92.00 24.47
02-01-02 95.65 96.25 94.20 995,400 95.00 25.26
01-12-31 95.20 96.05 95.20 186,300 95.40 25.37
01-12-28 94.65 95.47 94.55 159,000 95.05 25.28
Date Open High Low Vol Cls adjCls
01-12-27 94.00 95.24 93.60 469,200 94.75 25.20
01-12-26 93.50 94.40 93.50 451,800 93.76 24.93
01-12-24 92.40 93.50 92.40 124,800 93.25 24.80
01-12-21 93.95 93.95 91.25 759,300 92.30 24.55
01-12-20 94.60 94.80 93.60 650,400 93.74 24.93
01-12-19 94.50 94.55 93.65 243,000 94.37 25.10
01-12-18 94.00 94.80 93.00 501,900 94.45 25.12
01-12-17 93.70 94.00 93.00 222,900 94.00 25.00
01-12-14 92.90 93.75 91.80 544,500 93.65 24.91
Date Open High Low Vol Cls adjCls
01-12-13 93.00 93.75 92.20 366,900 92.97 24.72
01-12-12 92.97 93.25 90.00 1,042,200 92.44 24.58
01-12-11 94.01 94.40 92.00 383,100 92.97 24.72
01-12-10 95.80 96.15 93.00 618,300 94.01 25.00
01-12-07 94.20 96.30 94.00 841,800 95.64 25.43
01-12-06 96.99 97.70 92.75 953,400 94.24 25.06
01-12-05 100.18 101.75 96.60 1,038,900 96.99 25.79
01-12-04 98.25 101.00 98.10 566,100 100.18 26.64
01-12-03 98.35 98.85 97.85 439,500 98.35 26.16
Date Open High Low Vol Cls adjCls
01-11-30 98.20 99.30 97.69 325,200 98.81 26.28
01-11-29 96.80 98.67 96.80 341,400 98.25 26.13
01-11-28 96.90 97.10 96.10 240,300 96.80 25.74
01-11-27 96.90 97.50 95.70 359,700 97.10 25.82
01-11-26 96.85 97.60 95.30 377,100 96.80 25.74
01-11-23 95.56 97.10 95.00 167,400 96.85 25.76
01-11-21 94.85 95.90 93.90 489,600 95.56 25.41
01-11-20 94.40 95.49 94.00 523,200 95.02 25.27
01-11-19 92.50 95.30 92.05 818,100 94.35 25.09
Date Open High Low Vol Cls adjCls
01-11-16 92.95 93.05 90.75 731,700 91.40 24.20
01-11-15 93.70 94.45 92.75 447,900 92.75 24.56
01-11-14 94.00 94.70 92.50 1,022,700 93.50 24.76
01-11-13 95.60 96.50 91.75 1,655,700 94.00 24.89
01-11-12 97.75 97.75 93.60 1,842,900 95.03 25.16
01-11-09 98.00 99.30 97.00 1,666,200 97.76 25.88
01-11-08 101.75 101.85 98.00 669,300 98.01 25.95
01-11-07 102.50 103.45 101.25 368,700 101.80 26.95
01-11-06 102.75 104.70 101.95 1,240,500 102.75 27.21
Date Open High Low Vol Cls adjCls
01-11-05 100.40 104.00 100.30 1,662,000 103.70 27.46
01-11-02 99.26 101.80 99.15 897,300 100.25 26.54
01-11-01 96.50 100.00 96.50 529,500 99.26 26.28
01-10-31 97.50 98.25 95.75 1,220,400 96.48 25.55
01-10-30 98.44 98.66 96.55 645,300 97.00 25.68
01-10-29 101.50 101.85 97.75 523,800 98.43 26.06
01-10-26 101.00 102.00 100.10 998,100 101.35 26.83
01-10-25 100.75 101.50 98.80 1,360,200 101.16 26.78
01-10-24 97.95 101.00 96.75 1,674,600 101.00 26.74
Date Open High Low Vol Cls adjCls
01-10-23 96.75 100.25 95.25 2,196,900 98.60 26.11
01-10-22 94.00 98.40 93.75 743,700 97.30 25.76
01-10-19 93.90 94.35 93.09 581,700 93.75 24.82
01-10-18 94.05 95.40 92.90 1,279,200 93.95 24.88
01-10-17 97.30 97.31 93.50 1,545,300 94.01 24.89
01-10-16 96.25 98.06 96.20 3,005,400 97.55 25.83
01-10-15 95.50 97.75 95.50 940,200 97.30 25.76
01-10-12 95.25 96.63 93.95 983,400 95.30 25.23
01-10-11 95.06 97.50 95.00 1,121,700 95.25 25.22
Date Open High Low Vol Cls adjCls
01-10-10 98.60 101.00 93.85 1,146,900 95.05 25.17
01-10-09 96.00 98.00 96.00 1,455,600 98.00 25.95
01-10-08 95.80 97.75 94.40 1,044,900 97.00 25.68
01-10-05 99.48 99.49 95.70 1,079,400 97.71 25.87
01-10-04 97.51 100.00 95.60 1,326,900 99.70 26.40
01-10-03 94.71 100.00 94.71 2,776,200 97.51 25.82
01-10-02 93.25 98.20 93.02 2,549,100 94.70 25.07
01-10-01 88.75 94.25 87.35 1,326,300 94.00 24.89
01-09-28 86.75 90.30 86.75 1,079,100 88.91 23.54
Date Open High Low Vol Cls adjCls
01-09-27 85.00 87.50 85.00 939,000 86.50 22.90
01-09-26 86.50 87.00 84.15 890,700 85.03 22.51
01-09-25 84.16 90.00 83.20 2,135,100 85.95 22.76
01-09-24 77.70 84.50 77.70 930,000 84.40 22.35
01-09-21 77.00 78.00 76.15 558,900 76.80 20.33
01-09-20 75.50 79.13 75.50 1,548,300 77.90 20.63
01-09-19 75.60 76.00 75.09 586,500 75.24 19.92
01-09-18 71.24 76.70 71.24 851,700 75.55 20.00
01-09-17 71.00 72.40 70.45 1,221,900 71.00 18.80
Date Open High Low Vol Cls adjCls
01-09-10 72.11 74.10 72.11 349,800 73.76 19.53
01-09-07 71.79 72.30 71.20 374,100 72.11 19.09
01-09-06 71.95 72.60 71.93 248,100 71.93 19.05
01-09-05 71.35 71.84 71.24 497,400 71.73 18.99
01-09-04 71.25 71.49 70.90 135,600 71.35 18.89
01-08-31 71.20 71.85 71.07 75,900 71.35 18.89
01-08-30 69.75 71.63 69.55 166,500 71.20 18.85
01-08-29 70.75 70.76 68.65 302,700 69.69 18.45
01-08-28 71.98 72.15 70.55 231,000 70.75 18.73
Date Open High Low Vol Cls adjCls
01-08-27 73.60 73.60 72.22 63,000 72.22 19.12
01-08-24 73.77 74.25 73.25 132,900 73.42 19.44
01-08-23 74.00 74.50 73.78 162,900 73.86 19.56
01-08-22 73.92 74.66 73.65 301,500 73.81 19.54
01-08-21 72.17 74.10 72.17 612,900 73.68 19.51
01-08-20 71.48 72.25 71.48 138,000 72.10 19.09
01-08-17 72.16 72.25 71.00 100,800 71.27 18.87
01-08-16 71.30 72.25 71.19 116,400 71.96 19.05
01-08-15 70.90 71.31 70.80 104,700 71.30 18.88
Date Open High Low Vol Cls adjCls
01-08-14 70.25 71.27 70.25 127,800 71.00 18.80
01-08-13 70.05 70.50 69.95 120,900 70.22 18.59
01-08-10 70.07 70.23 70.00 124,800 70.00 18.53
01-08-09 70.50 70.70 69.80 192,000 70.33 18.52
01-08-08 70.42 70.60 70.24 206,100 70.40 18.53
01-08-07 70.16 70.74 70.06 377,100 70.27 18.50
01-08-06 70.45 70.75 70.20 135,600 70.38 18.53
01-08-03 71.30 71.85 70.20 213,300 70.41 18.54
01-08-02 72.35 72.39 71.00 234,000 71.30 18.77
Date Open High Low Vol Cls adjCls
01-08-01 72.30 72.35 71.83 159,000 72.35 19.05
01-07-31 72.54 72.64 72.00 234,900 72.40 19.06
01-07-30 70.15 73.25 69.70 271,200 72.55 19.10
01-07-27 70.20 70.20 69.81 80,100 70.10 18.46
01-07-26 70.83 71.60 70.17 277,800 70.18 18.48
01-07-25 72.00 73.00 70.58 435,600 70.58 18.58
01-07-24 69.00 72.00 68.95 747,300 72.00 18.96
01-07-23 68.95 69.11 68.51 87,300 68.60 18.06
01-07-20 69.35 69.36 68.75 153,300 68.95 18.15
Date Open High Low Vol Cls adjCls
01-07-19 71.76 71.80 69.02 240,300 69.45 18.28
01-07-18 71.55 71.86 71.40 191,400 71.86 18.92
01-07-17 71.85 71.85 71.37 173,100 71.55 18.84
01-07-16 71.70 72.12 71.58 116,400 71.80 18.90
01-07-13 72.38 72.38 70.60 366,300 71.80 18.90
01-07-12 72.74 73.06 72.35 195,600 72.38 19.06
01-07-11 73.75 73.75 72.35 345,900 72.74 19.15
01-07-10 74.45 74.60 73.90 268,200 73.90 19.46
01-07-09 74.10 74.39 74.10 39,900 74.35 19.57
Date Open High Low Vol Cls adjCls
01-07-06 74.00 74.10 73.90 82,200 74.00 19.48
01-07-05 73.90 74.07 73.82 340,800 74.02 19.49
01-07-03 74.35 74.45 73.85 379,500 73.90 19.46
01-07-02 74.00 74.45 73.98 153,000 74.25 19.55
01-06-29 74.18 74.19 73.90 153,000 74.05 19.50
01-06-28 73.70 74.50 73.66 200,700 74.18 19.53
01-06-27 73.77 74.40 73.44 145,200 73.63 19.38
01-06-26 72.60 74.20 72.35 201,900 73.77 19.42
01-06-25 73.40 73.50 72.60 263,700 72.60 19.11
Date Open High Low Vol Cls adjCls
01-06-22 72.10 73.40 71.97 179,100 73.40 19.32
01-06-21 71.41 72.12 70.92 177,300 72.05 18.97
01-06-20 71.95 71.95 71.40 55,200 71.41 18.80
01-06-19 71.85 71.98 70.75 190,200 71.80 18.90
01-06-18 72.05 72.19 71.96 51,600 72.10 18.98
01-06-15 71.85 72.50 71.85 155,100 72.05 18.97
01-06-14 72.47 72.47 71.75 156,900 71.90 18.93
01-06-13 73.09 73.80 72.45 180,900 72.45 19.07
01-06-12 71.90 73.30 71.52 213,900 73.08 19.24
Date Open High Low Vol Cls adjCls
01-06-11 71.10 72.00 71.05 150,600 72.00 18.96
01-06-08 71.08 71.13 70.95 26,100 71.10 18.72
01-06-07 70.65 71.00 70.51 76,500 70.88 18.66
01-06-06 70.50 70.91 70.20 114,600 70.71 18.62
01-06-05 69.80 70.85 69.80 348,000 70.60 18.59
01-06-04 68.35 70.00 68.30 342,300 69.70 18.35
01-06-01 68.00 68.30 67.79 252,900 68.20 17.95
01-05-31 69.00 69.00 68.42 494,700 68.65 18.07
01-05-30 68.85 69.63 68.30 291,900 68.85 18.13
Date Open High Low Vol Cls adjCls
01-05-29 68.50 69.00 67.90 327,600 69.00 18.17
01-05-25 66.57 66.77 66.00 152,400 66.25 17.44
01-05-24 65.70 67.00 65.45 524,700 66.82 17.59
01-05-23 66.10 66.21 65.69 369,000 65.84 17.33
01-05-22 66.70 66.75 65.90 765,300 66.15 17.42
01-05-21 66.75 66.75 66.05 132,300 66.60 17.53
01-05-18 67.30 67.30 66.82 86,400 66.85 17.60
01-05-17 66.00 67.50 66.00 183,000 67.40 17.74
01-05-16 65.80 66.90 65.64 296,100 66.50 17.51
Date Open High Low Vol Cls adjCls
01-05-15 66.60 66.60 65.70 170,400 66.20 17.32
01-05-14 66.35 66.95 65.68 118,200 66.68 17.45
01-05-11 66.48 67.00 66.20 117,000 66.35 17.36
01-05-10 67.30 67.32 66.30 125,400 66.48 17.40
01-05-09 65.50 68.20 65.21 379,500 67.30 17.61
01-05-08 64.50 65.75 64.50 373,800 65.75 17.21
01-05-07 64.00 64.45 63.67 238,200 64.05 16.76
01-05-04 64.05 64.60 64.00 182,700 64.60 16.90
01-05-03 63.60 64.20 62.65 436,800 64.11 16.78
Date Open High Low Vol Cls adjCls
01-05-02 64.15 64.45 63.75 279,900 63.85 16.71
01-05-01 63.91 64.45 63.85 318,900 64.15 16.79
01-04-30 64.29 64.29 63.30 674,100 63.90 16.72
01-04-27 65.00 65.25 63.80 388,500 64.29 16.82
01-04-26 64.25 65.10 64.25 324,000 64.92 16.99
01-04-25 63.00 64.70 62.82 1,024,800 64.00 16.75
01-04-24 68.00 68.30 62.50 3,419,100 62.50 16.35
01-04-23 69.00 70.65 67.90 300,000 70.40 18.42
01-04-20 71.45 71.45 69.00 237,600 69.35 18.15
Date Open High Low Vol Cls adjCls
01-04-19 73.79 73.79 70.50 825,900 71.40 18.68
01-04-18 74.81 75.77 73.55 403,800 73.79 19.31
01-04-17 75.71 75.71 74.35 341,100 74.81 19.58
01-04-16 74.28 76.40 74.28 284,700 75.70 19.81
01-04-12 74.00 75.29 74.00 353,400 74.27 19.43
01-04-11 73.40 74.10 73.23 261,900 73.25 19.17
01-04-10 73.90 74.40 72.50 361,500 73.60 19.26
01-04-09 73.00 74.00 72.85 340,500 73.75 19.30
01-04-06 73.60 73.90 71.77 379,200 73.05 19.12
Date Open High Low Vol Cls adjCls
01-04-05 71.90 74.00 71.85 466,800 73.80 19.31
01-04-04 70.50 71.00 70.20 408,900 70.80 18.53
01-04-03 70.98 70.98 70.00 332,700 70.08 18.34
01-04-02 70.30 71.80 69.85 586,800 70.98 18.57
01-03-30 67.00 71.25 67.00 1,022,100 70.01 18.32
01-03-29 65.00 68.40 64.55 800,700 67.00 17.53
01-03-28 64.90 65.40 64.60 497,700 65.01 17.01
01-03-27 65.25 65.40 64.20 423,900 65.15 17.05
01-03-26 64.64 65.60 63.76 474,000 64.97 17.00
Date Open High Low Vol Cls adjCls
01-03-23 64.00 64.72 63.70 328,500 64.40 16.85
01-03-22 65.10 65.10 62.10 394,200 63.55 16.63
01-03-21 66.99 66.99 65.17 211,200 65.50 17.14
01-03-20 66.55 67.98 66.55 267,600 67.00 17.53
01-03-19 68.05 68.05 64.40 424,200 66.30 17.35
01-03-16 69.50 70.13 67.80 168,600 67.80 17.74
01-03-15 69.80 71.13 69.23 303,000 69.50 18.19
01-03-14 68.70 70.40 68.42 552,300 70.02 18.32
01-03-13 71.83 71.83 68.45 591,300 69.83 18.27
Date Open High Low Vol Cls adjCls
01-03-12 72.50 74.20 71.25 839,100 71.65 18.75
01-03-09 73.30 73.65 72.50 496,200 72.50 18.97
01-03-08 72.20 74.25 72.20 2,395,500 73.30 19.18
01-03-07 71.89 73.05 71.37 423,600 72.20 18.89
01-03-06 73.70 73.70 70.75 480,000 71.89 18.81
01-03-05 74.50 74.90 72.33 244,200 73.60 19.26
01-03-02 73.10 74.60 72.05 453,300 74.60 19.52
01-03-01 74.35 74.37 73.20 322,800 73.28 19.18
01-02-28 74.00 74.65 73.45 572,100 74.35 19.46
Date Open High Low Vol Cls adjCls
01-02-27 74.63 75.78 73.20 803,100 73.80 19.31
01-02-26 76.20 76.20 74.95 501,600 75.13 19.66
01-02-23 77.30 77.30 75.90 175,200 76.15 19.93
01-02-22 76.90 78.75 76.86 375,900 77.23 20.21
01-02-21 79.60 79.75 76.55 335,400 76.90 20.12
01-02-20 80.05 81.05 78.50 931,500 80.00 20.93
01-02-16 80.39 83.00 79.90 295,800 82.60 21.61
01-02-15 82.54 82.54 80.65 278,700 80.89 21.17
01-02-14 82.60 83.70 82.10 391,200 82.94 21.60
Date Open High Low Vol Cls adjCls
01-02-13 84.04 84.04 82.50 257,100 82.50 21.48
01-02-12 80.61 84.18 80.61 260,400 83.85 21.84
01-02-09 80.00 81.50 79.83 218,100 80.60 20.99
01-02-08 82.45 82.46 79.75 336,000 80.00 20.83
01-02-07 80.26 83.00 79.95 332,700 82.70 21.54
01-02-06 81.61 81.61 78.60 470,700 80.25 20.90
01-02-05 78.10 82.08 78.10 366,000 81.61 21.25
01-02-02 76.55 78.20 76.55 118,200 78.10 20.34
01-02-01 75.40 77.80 75.40 309,300 76.50 19.92
Date Open High Low Vol Cls adjCls
01-01-31 76.65 76.80 75.12 285,300 75.15 19.57
01-01-30 80.50 80.50 75.70 992,100 76.85 20.01
01-01-29 74.50 75.63 74.24 255,900 75.01 19.53
01-01-26 73.63 74.12 73.13 321,000 74.00 19.27
01-01-25 70.37 73.37 69.50 355,500 73.37 19.11
01-01-24 69.25 71.50 69.25 278,400 70.50 18.36
01-01-23 70.37 70.37 67.19 446,700 68.75 17.90
01-01-22 67.19 71.25 67.00 314,400 71.12 18.52
01-01-19 68.38 68.75 67.19 238,500 67.25 17.51
Date Open High Low Vol Cls adjCls
01-01-18 67.88 68.12 66.50 217,200 68.12 17.74
01-01-17 68.12 68.50 67.56 443,400 68.00 17.71
01-01-16 67.13 68.75 66.69 1,436,100 68.25 17.77
01-01-12 72.75 73.25 64.94 1,697,700 66.94 17.43
01-01-11 70.63 72.25 70.63 436,800 72.00 18.75
01-01-10 72.00 73.13 69.13 472,500 70.50 18.36
01-01-09 75.25 75.31 71.25 377,700 72.06 18.77
01-01-08 73.37 78.75 73.00 561,300 75.25 19.60
01-01-05 76.81 76.81 71.87 573,000 72.88 18.98
Date Open High Low Vol Cls adjCls
01-01-04 80.63 80.63 75.75 909,300 77.00 20.05
01-01-03 76.25 80.81 76.13 517,500 80.81 21.04
01-01-02 77.81 77.87 73.25 579,900 76.25 19.86
00-12-29 75.25 78.94 74.00 635,100 78.31 20.39
00-12-28 78.19 78.94 74.50 650,400 75.00 19.53
00-12-27 78.50 78.62 76.50 231,000 77.81 20.26
00-12-26 79.37 79.88 78.25 335,100 78.31 20.39
00-12-22 78.00 81.38 77.81 280,800 79.31 20.65
00-12-21 75.13 77.69 75.13 159,300 77.56 20.20
Date Open High Low Vol Cls adjCls
00-12-20 74.25 75.81 74.00 465,300 75.13 19.56
00-12-19 73.56 74.87 72.00 938,700 74.50 19.40
00-12-18 70.63 74.19 70.63 597,900 73.81 19.22
00-12-15 71.38 73.25 68.87 617,700 70.25 18.29
00-12-14 72.25 72.38 68.25 957,000 71.25 18.55
00-12-13 78.50 78.50 71.06 706,800 72.00 18.75
00-12-12 78.00 79.13 76.50 351,600 78.50 20.44
00-12-11 79.44 79.44 76.75 492,000 77.87 20.28
00-12-08 76.25 81.50 76.25 1,403,700 80.38 20.93
Date Open High Low Vol Cls adjCls
00-12-07 75.31 76.63 74.00 360,600 76.00 19.79
00-12-06 76.00 76.44 75.25 185,400 75.31 19.61
00-12-05 75.13 75.94 74.94 159,000 75.94 19.78
00-12-04 75.38 76.13 75.00 349,800 75.25 19.60
00-12-01 74.25 75.62 74.00 501,300 75.38 19.63
00-11-30 71.25 72.50 71.25 424,200 72.50 18.88
00-11-29 70.56 71.50 70.44 276,600 71.12 18.52
00-11-28 69.75 70.81 69.50 423,600 70.31 18.31
00-11-27 68.38 70.13 68.38 270,600 70.00 18.23
Date Open High Low Vol Cls adjCls
00-11-24 69.50 69.56 68.25 49,800 68.50 17.84
00-11-22 69.94 70.19 68.87 260,700 69.50 18.10
00-11-21 69.38 70.56 69.13 384,600 70.13 18.26
00-11-20 69.25 69.38 68.00 220,200 69.38 18.07
00-11-17 69.88 70.00 68.50 215,100 69.44 18.08
00-11-16 71.25 71.25 69.38 180,900 70.00 18.23
00-11-15 71.00 71.75 70.56 189,000 71.38 18.59
00-11-14 69.81 71.06 69.81 112,200 71.06 18.51
00-11-13 70.50 71.12 69.69 476,700 70.19 18.18
Date Open High Low Vol Cls adjCls
00-11-10 68.50 71.50 68.25 961,500 70.50 18.26
00-11-09 68.75 69.00 66.75 392,100 68.25 17.68
00-11-08 69.25 72.00 69.25 316,800 69.69 18.05
00-11-07 67.50 69.62 67.19 747,600 69.25 17.94
00-11-06 67.00 67.56 65.75 369,600 67.25 17.42
00-11-03 68.87 68.87 66.62 395,400 67.00 17.35
00-11-02 67.37 70.37 67.25 372,900 68.87 17.84
00-11-01 72.94 72.94 67.00 576,300 67.63 17.52
00-10-31 73.00 73.06 72.25 511,500 72.56 18.80
Date Open High Low Vol Cls adjCls
00-10-30 73.88 73.88 71.00 1,101,300 72.88 18.88
00-10-27 74.06 74.63 73.25 227,400 73.88 19.14
00-10-26 76.69 77.75 73.88 790,500 74.31 19.25
00-10-25 74.00 77.25 73.81 361,500 77.19 19.99
00-10-24 72.88 75.25 72.25 1,430,700 74.00 19.17
00-10-23 66.00 68.50 66.00 229,500 68.19 17.66
00-10-20 66.56 66.94 65.25 141,600 65.94 17.08
00-10-19 66.13 67.19 66.13 171,300 66.56 17.24
00-10-18 63.62 66.38 61.19 1,413,900 66.13 17.13
Date Open High Low Vol Cls adjCls
00-10-17 68.75 68.75 64.19 1,746,600 64.63 16.74
00-10-16 59.56 60.00 59.44 312,000 60.00 15.54
00-10-13 58.25 59.44 58.13 196,800 59.44 15.40
00-10-12 60.38 60.38 58.25 460,200 58.25 15.09
00-10-11 60.44 61.13 59.87 278,100 60.31 15.62
00-10-10 61.06 61.88 59.12 264,600 60.44 15.65
00-10-09 63.31 63.38 60.75 191,100 61.25 15.87
00-10-06 65.69 65.81 63.75 184,200 63.81 16.53
00-10-05 65.06 66.00 64.37 233,100 65.69 17.01
Date Open High Low Vol Cls adjCls
00-10-04 63.62 65.63 63.62 811,800 65.06 16.85
00-10-03 63.00 63.69 62.56 291,300 63.56 16.46
00-10-02 64.00 64.00 62.38 153,300 63.00 16.32
00-09-29 64.00 64.37 63.31 188,100 63.94 16.56
00-09-28 61.06 64.88 61.06 462,300 63.94 16.56
00-09-27 60.38 61.37 60.13 244,500 61.06 15.82
00-09-26 58.19 61.00 57.94 480,900 60.00 15.54
00-09-25 58.00 58.88 57.88 130,800 58.19 15.07
00-09-22 57.50 58.00 57.00 256,800 57.88 14.99
Date Open High Low Vol Cls adjCls
00-09-21 55.75 57.50 54.69 625,800 57.50 14.89
00-09-20 54.25 55.50 54.25 312,000 55.50 14.38
00-09-19 52.63 54.25 52.63 172,500 54.13 14.02
00-09-18 52.13 52.63 51.69 332,700 52.56 13.62
00-09-15 51.00 52.69 51.00 79,200 51.88 13.44
00-09-14 50.50 51.00 50.50 25,200 51.00 13.21
00-09-13 51.00 51.00 50.25 102,000 50.38 13.05
00-09-12 50.87 51.75 50.87 192,300 51.00 13.21
00-09-11 48.62 50.81 48.56 252,000 50.63 13.11
Date Open High Low Vol Cls adjCls
00-09-08 47.94 48.75 47.87 199,200 48.50 12.56
00-09-07 47.87 48.00 47.87 34,800 47.87 12.40
00-09-06 47.94 48.00 47.87 62,100 47.87 12.40
00-09-05 47.81 47.94 47.81 30,000 47.87 12.40
00-09-01 48.00 48.25 47.63 94,500 47.69 12.35
00-08-31 47.94 48.13 47.87 194,100 47.87 12.40
00-08-30 47.12 48.00 47.12 47,100 47.94 12.42
00-08-29 47.06 47.12 46.56 150,000 47.12 12.21
00-08-28 47.50 47.94 47.50 39,900 47.69 12.35
Date Open High Low Vol Cls adjCls
00-08-25 48.62 48.62 47.75 54,900 47.87 12.40
00-08-24 49.75 49.75 48.75 33,300 48.81 12.64
00-08-23 50.19 50.19 49.88 24,000 49.88 12.92
00-08-22 49.50 50.56 49.50 74,100 50.31 13.03
00-08-21 49.88 49.88 49.50 7,500 49.63 12.85
00-08-18 50.12 50.12 49.50 36,300 49.75 12.89
00-08-17 50.31 50.38 50.12 17,400 50.12 12.98
00-08-16 50.75 51.13 50.44 72,300 50.44 13.06
00-08-15 50.31 50.75 50.19 85,200 50.75 13.15
Date Open High Low Vol Cls adjCls
00-08-14 50.31 50.75 50.31 91,500 50.63 13.02
00-08-11 50.31 50.69 50.00 705,300 50.06 12.87
00-08-10 50.00 50.38 49.94 215,100 50.19 12.90
00-08-09 48.88 50.00 48.88 210,900 49.94 12.84
00-08-08 48.56 48.81 48.44 330,300 48.75 12.53
00-08-07 47.87 48.75 47.75 205,500 48.62 12.50
00-08-04 47.50 47.56 47.38 95,100 47.38 12.18
00-08-03 47.44 48.00 47.44 83,700 47.63 12.24
00-08-02 47.06 47.63 47.06 111,600 47.06 12.10
Date Open High Low Vol Cls adjCls
00-08-01 46.75 47.25 46.69 598,500 47.25 12.15
00-07-31 47.00 47.12 46.13 127,500 46.56 11.97
00-07-28 47.12 47.38 46.75 209,100 47.19 12.13
00-07-27 45.25 47.63 45.25 239,400 47.50 12.21
00-07-26 44.94 45.25 44.94 135,300 45.19 11.62
00-07-25 44.63 45.06 44.63 116,700 44.94 11.55
00-07-24 44.12 44.12 44.06 9,300 44.06 11.33
00-07-21 43.63 44.50 43.63 389,700 44.12 11.34
00-07-20 43.13 43.88 43.06 129,600 43.75 11.25