Sears Holdings Corporation (SHLD)

12.09
-0.83 (-6.50%)
Exchange
NMS
Day Range
11.70 - 12.58
52 Week Range
10.50 - 22.42
Open
12.43
Avg. Vol
748,886
Market Cap
1.28B
Short ratio
29.75
PEG Ratio
0.01
Earnings Share
-17.80

Sears Holdings Corporation (SHLD) Historicals

Date Open High Low Vol Cls adjCls
16-12-09 12.43 12.58 11.70 1,736,900 11.93 11.93
16-12-08 11.40 12.78 11.39 2,448,800 12.76 12.76
16-12-07 11.82 12.17 11.54 1,420,800 12.12 12.12
16-12-06 11.75 12.22 11.50 1,223,800 11.78 11.78
16-12-05 12.36 12.61 11.62 1,134,300 11.84 11.84
16-12-02 13.02 13.64 12.44 774,000 12.51 12.51
16-12-01 12.54 13.39 12.54 667,400 13.20 13.20
16-11-30 12.68 13.15 12.68 488,700 12.88 12.88
16-11-29 12.54 13.22 12.51 525,900 13.00 13.00
Date Open High Low Vol Cls adjCls
16-11-28 12.96 13.26 12.35 566,500 12.60 12.60
16-11-25 13.13 13.22 12.64 352,600 13.00 13.00
16-11-23 12.74 13.34 12.74 418,600 13.30 13.30
16-11-22 12.68 13.25 12.64 409,500 12.92 12.92
16-11-21 12.45 12.87 12.45 474,000 12.55 12.55
16-11-18 12.33 12.60 12.15 455,200 12.20 12.20
16-11-17 12.94 13.01 12.35 517,300 12.44 12.44
16-11-16 12.92 13.26 12.40 565,700 13.11 13.11
16-11-15 12.66 12.83 12.03 629,100 12.32 12.32
Date Open High Low Vol Cls adjCls
16-11-14 12.85 13.84 12.67 1,089,300 12.82 12.82
16-11-11 12.18 12.75 11.89 544,700 12.67 12.67
16-11-10 12.00 12.98 11.79 804,600 12.24 12.24
16-11-09 11.11 11.94 11.11 645,700 11.82 11.82
16-11-08 11.22 11.70 11.10 361,900 11.52 11.52
16-11-07 11.22 11.49 11.18 287,400 11.38 11.38
16-11-04 11.06 11.43 11.02 441,200 11.08 11.08
16-11-03 11.45 11.52 11.04 644,000 11.06 11.06
16-11-02 11.14 11.64 11.05 475,600 11.55 11.55
Date Open High Low Vol Cls adjCls
16-11-01 11.08 11.20 10.95 380,100 11.10 11.10
16-10-31 11.28 11.35 11.03 505,500 11.11 11.11
16-10-28 11.32 11.71 11.15 457,000 11.35 11.35
16-10-27 10.92 11.24 10.85 381,700 11.17 11.17
16-10-26 11.39 11.39 10.91 411,300 10.94 10.94
16-10-25 11.31 11.75 11.15 490,500 11.21 11.21
16-10-24 11.66 11.80 11.04 460,200 11.40 11.40
16-10-21 11.18 11.89 11.11 500,500 11.60 11.60
16-10-20 11.28 12.05 11.21 712,100 11.89 11.89
Date Open High Low Vol Cls adjCls
16-10-19 10.98 11.52 10.98 398,000 11.30 11.30
16-10-18 10.95 11.11 10.82 447,200 10.99 10.99
16-10-17 10.65 10.85 10.64 525,700 10.79 10.79
16-10-14 10.62 10.84 10.50 782,500 10.72 10.72
16-10-13 10.80 10.86 10.50 742,500 10.58 10.58
16-10-12 11.27 11.27 10.78 432,400 10.87 10.87
16-10-11 11.21 11.30 10.87 721,100 11.04 11.04
16-10-10 11.68 11.81 11.02 617,200 11.33 11.33
16-10-07 11.98 11.98 11.34 623,800 11.67 11.67
Date Open High Low Vol Cls adjCls
16-10-06 12.50 12.50 11.93 704,600 11.95 11.95
16-10-05 12.15 12.75 12.15 1,084,200 12.51 12.51
16-10-04 11.28 13.69 11.25 7,165,500 12.10 12.10
16-10-03 11.45 11.54 10.97 985,700 11.37 11.37
16-09-30 11.05 12.05 11.04 1,170,400 11.46 11.46
16-09-29 11.05 11.07 10.83 443,800 11.00 11.00
16-09-28 11.30 11.33 10.80 328,300 11.01 11.01
16-09-27 11.00 11.33 11.00 387,700 11.20 11.20
16-09-26 11.43 11.45 10.94 979,800 10.99 10.99
Date Open High Low Vol Cls adjCls
16-09-23 11.72 11.88 11.50 401,200 11.54 11.54
16-09-22 11.83 11.92 11.52 371,800 11.71 11.71
16-09-21 11.33 11.80 11.28 390,200 11.74 11.74
16-09-20 12.00 12.00 11.39 517,300 11.39 11.39
16-09-19 12.18 12.25 11.70 324,700 11.77 11.77
16-09-16 12.02 12.15 11.83 925,800 12.12 12.12
16-09-15 11.91 12.11 11.68 394,100 12.06 12.06
16-09-14 12.04 12.16 11.55 556,300 11.89 11.89
16-09-13 12.20 12.35 11.90 560,800 12.06 12.06
Date Open High Low Vol Cls adjCls
16-09-12 12.11 12.58 12.02 496,300 12.43 12.43
16-09-09 12.69 12.74 12.21 547,800 12.32 12.32
16-09-08 12.85 12.94 12.55 683,600 12.74 12.74
16-09-07 13.17 13.19 12.66 581,400 13.00 13.00
16-09-06 13.39 13.51 12.80 593,000 13.10 13.10
16-09-02 13.60 13.86 13.30 461,900 13.33 13.33
16-09-01 13.97 14.17 13.32 659,800 13.49 13.49
16-08-31 14.08 14.44 13.72 476,900 13.77 13.77
16-08-30 14.30 14.59 13.96 352,900 14.15 14.15
Date Open High Low Vol Cls adjCls
16-08-29 14.26 14.65 14.11 499,400 14.38 14.38
16-08-26 14.00 14.64 13.82 691,200 14.11 14.11
16-08-25 14.25 14.80 13.72 1,249,300 14.07 14.07
16-08-24 15.61 15.68 14.65 1,114,900 14.70 14.70
16-08-23 16.02 16.45 15.68 550,300 15.74 15.74
16-08-22 15.98 16.98 15.61 776,600 15.91 15.91
16-08-19 16.77 16.95 16.02 552,900 16.02 16.02
16-08-18 16.50 17.21 16.50 307,300 16.94 16.94
16-08-17 17.59 17.59 16.38 541,200 16.63 16.63
Date Open High Low Vol Cls adjCls
16-08-16 17.61 17.88 17.43 374,800 17.79 17.79
16-08-15 17.51 18.18 17.40 461,200 17.66 17.66
16-08-12 17.10 17.90 17.00 509,900 17.59 17.59
16-08-11 17.50 18.00 17.03 502,100 17.08 17.08
16-08-10 16.65 17.49 16.51 722,500 16.81 16.81
16-08-09 15.73 16.99 15.71 465,400 16.79 16.79
16-08-08 16.21 16.29 15.73 244,300 15.73 15.73
16-08-05 14.99 16.23 14.86 738,300 16.14 16.14
16-08-04 14.66 15.00 14.60 123,200 14.79 14.79
Date Open High Low Vol Cls adjCls
16-08-03 14.66 14.88 14.37 311,400 14.79 14.79
16-08-02 15.03 15.37 14.26 399,900 14.87 14.87
16-08-01 15.33 15.33 14.72 223,400 14.80 14.80
16-07-29 14.88 15.47 14.84 206,000 15.41 15.41
16-07-28 14.96 15.39 14.68 190,900 15.05 15.05
16-07-27 15.05 15.47 14.70 376,300 15.05 15.05
16-07-26 15.50 15.68 15.00 616,600 15.02 15.02
16-07-25 14.86 16.09 14.82 499,700 15.63 15.63
16-07-22 14.75 15.07 14.44 190,500 14.98 14.98
Date Open High Low Vol Cls adjCls
16-07-21 14.89 15.50 14.72 606,100 14.73 14.73
16-07-20 14.22 15.08 14.10 363,800 14.90 14.90
16-07-19 14.68 14.72 14.04 311,900 14.08 14.08
16-07-18 14.17 14.90 14.14 340,400 14.84 14.84
16-07-15 13.78 14.34 13.73 397,600 14.10 14.10
16-07-14 14.06 14.33 13.52 339,300 13.71 13.71
16-07-13 14.70 14.87 13.89 350,500 14.05 14.05
16-07-12 14.48 14.89 14.48 494,000 14.85 14.85
16-07-11 13.95 14.58 13.84 386,900 14.48 14.48
Date Open High Low Vol Cls adjCls
16-07-08 13.60 14.49 13.55 628,200 14.06 14.06
16-07-07 13.27 13.77 13.02 497,000 13.40 13.40
16-07-06 12.89 13.24 12.72 279,300 13.14 13.14
16-07-05 13.63 13.79 12.77 388,200 12.98 12.98
16-07-01 13.50 13.94 13.35 488,800 13.89 13.89
16-06-30 13.63 13.66 13.15 492,300 13.61 13.61
16-06-29 13.22 13.66 13.04 436,600 13.34 13.34
16-06-28 12.77 13.07 12.58 462,100 12.97 12.97
16-06-27 13.33 13.33 12.12 623,200 12.56 12.56
Date Open High Low Vol Cls adjCls
16-06-24 13.03 13.85 12.82 1,838,600 13.49 13.49
16-06-23 13.95 14.05 13.74 273,200 13.84 13.84
16-06-22 14.10 14.17 13.69 394,500 13.71 13.71
16-06-21 14.05 14.16 13.63 426,600 14.06 14.06
16-06-20 14.30 14.64 13.88 692,300 13.96 13.96
16-06-17 13.53 14.50 13.47 1,293,100 14.24 14.24
16-06-16 13.00 13.44 12.65 503,100 13.41 13.41
16-06-15 12.19 13.92 12.13 1,041,700 13.19 13.19
16-06-14 11.92 12.33 11.82 483,900 12.20 12.20
Date Open High Low Vol Cls adjCls
16-06-13 12.58 12.58 11.99 754,200 12.01 12.01
16-06-10 12.71 12.87 12.37 485,400 12.50 12.50
16-06-09 13.50 13.50 12.80 646,500 12.83 12.83
16-06-08 13.75 13.76 13.10 573,500 13.50 13.50
16-06-07 13.45 13.73 13.34 975,100 13.50 13.50
16-06-06 12.81 13.46 12.81 611,200 13.32 13.32
16-06-03 13.31 13.36 12.78 770,200 13.02 13.02
16-06-02 12.79 13.50 12.70 1,340,100 13.44 13.44
16-06-01 13.11 13.11 12.42 1,331,400 12.50 12.50
Date Open High Low Vol Cls adjCls
16-05-31 13.27 13.44 13.13 818,700 13.26 13.26
16-05-27 13.10 13.46 13.01 1,115,300 13.30 13.30
16-05-26 14.19 14.61 12.21 2,877,400 13.34 13.34
16-05-25 12.05 12.89 11.92 2,126,100 12.52 12.52
16-05-24 11.80 11.97 11.42 851,900 11.97 11.97
16-05-23 12.08 12.54 11.77 1,039,900 11.82 11.82
16-05-20 11.13 11.99 11.04 1,419,100 11.99 11.99
16-05-19 10.77 11.26 10.75 1,377,700 11.17 11.17
16-05-18 11.24 11.25 10.52 1,769,200 10.70 10.70
Date Open High Low Vol Cls adjCls
16-05-17 11.06 11.43 10.89 1,552,500 11.31 11.31
16-05-16 11.39 11.45 11.02 1,193,600 11.08 11.08
16-05-13 11.49 12.07 11.03 1,233,600 11.13 11.13
16-05-12 12.75 12.80 11.35 1,836,800 11.39 11.39
16-05-11 13.21 13.40 12.66 1,381,000 12.75 12.75
16-05-10 13.87 13.92 13.21 694,000 13.47 13.47
16-05-09 14.02 14.02 13.20 605,700 13.68 13.68
16-05-06 13.95 14.18 13.26 819,300 13.48 13.48
16-05-05 14.72 15.14 13.62 1,133,600 13.99 13.99
Date Open High Low Vol Cls adjCls
16-05-04 15.28 15.70 14.46 756,200 14.72 14.72
16-05-03 16.07 16.30 15.24 525,200 15.49 15.49
16-05-02 16.43 16.55 15.83 533,600 16.32 16.32
16-04-29 18.00 18.04 16.25 1,012,200 16.38 16.38
16-04-28 18.05 18.60 17.68 372,500 18.06 18.06
16-04-27 17.66 18.37 17.32 365,100 18.15 18.15
16-04-26 17.48 17.88 17.28 379,500 17.81 17.81
16-04-25 18.18 18.31 17.60 359,600 17.63 17.63
16-04-22 19.01 19.12 17.94 680,900 18.12 18.12
Date Open High Low Vol Cls adjCls
16-04-21 18.49 18.88 17.70 902,800 18.01 18.01
16-04-20 17.17 18.77 17.00 1,455,000 18.65 18.65
16-04-19 16.66 17.13 16.60 439,200 17.02 17.02
16-04-18 16.61 16.70 16.36 416,700 16.54 16.54
16-04-15 16.66 16.95 16.38 489,200 16.90 16.90
16-04-14 16.53 17.30 16.28 741,200 16.86 16.86
16-04-13 15.33 16.48 14.95 968,800 16.44 16.44
16-04-12 14.41 15.18 14.33 640,300 14.95 14.95
16-04-11 14.56 14.62 14.25 835,200 14.44 14.44
Date Open High Low Vol Cls adjCls
16-04-08 14.39 14.65 14.11 621,400 14.45 14.45
16-04-07 14.55 14.70 14.05 1,017,600 14.34 14.34
16-04-06 14.57 14.74 14.17 617,600 14.70 14.70
16-04-05 14.73 14.96 14.26 934,200 14.58 14.58
16-04-04 15.00 15.13 14.61 440,100 14.78 14.78
16-04-01 15.26 15.44 14.80 494,900 14.90 14.90
16-03-31 15.02 15.31 14.91 449,400 15.31 15.31
16-03-30 15.10 15.42 14.89 392,200 15.12 15.12
16-03-29 14.70 15.10 14.50 487,400 14.97 14.97
Date Open High Low Vol Cls adjCls
16-03-28 15.33 15.33 14.76 476,500 14.77 14.77
16-03-24 14.82 15.35 14.60 792,200 15.00 15.00
16-03-23 15.22 15.22 14.78 816,700 14.96 14.96
16-03-22 15.15 15.19 14.62 1,062,100 14.81 14.81
16-03-21 16.09 16.11 15.20 780,100 15.25 15.25
16-03-18 15.70 16.15 15.49 1,260,800 16.09 16.09
16-03-17 15.01 15.55 14.59 1,146,400 15.29 15.29
16-03-16 15.55 15.72 14.89 1,012,800 15.09 15.09
16-03-15 16.52 16.64 15.51 1,042,500 15.54 15.54
Date Open High Low Vol Cls adjCls
16-03-14 16.79 17.04 16.43 476,900 16.66 16.66
16-03-11 16.92 17.33 16.51 501,300 16.76 16.76
16-03-10 17.18 17.36 16.51 540,300 16.82 16.82
16-03-09 18.02 18.07 17.00 649,600 17.06 17.06
16-03-08 18.38 18.50 17.48 536,300 18.02 18.02
16-03-07 18.13 18.50 17.82 678,400 18.29 18.29
16-03-04 18.39 18.72 18.00 692,300 18.05 18.05
16-03-03 18.00 18.17 17.63 793,900 18.09 18.09
16-03-02 17.31 17.92 17.02 504,600 17.71 17.71
Date Open High Low Vol Cls adjCls
16-03-01 17.50 17.96 17.00 406,900 17.17 17.17
16-02-29 17.94 18.43 17.46 483,200 17.47 17.47
16-02-26 17.55 18.46 17.33 821,200 18.26 18.26
16-02-25 16.46 17.52 16.44 742,000 17.52 17.52
16-02-24 17.09 17.52 16.56 520,200 16.97 16.97
16-02-23 16.80 17.58 16.80 373,500 17.52 17.52
16-02-22 17.21 17.54 16.96 425,000 17.04 17.04
16-02-19 16.95 17.25 16.27 367,900 16.71 16.71
16-02-18 17.82 17.94 16.23 869,700 17.24 17.24
Date Open High Low Vol Cls adjCls
16-02-17 16.19 18.18 16.11 1,043,500 18.05 18.05
16-02-16 15.83 16.29 15.06 650,400 16.19 16.19
16-02-12 15.34 16.08 15.16 447,000 15.45 15.45
16-02-11 14.56 15.15 14.56 714,300 15.05 15.05
16-02-10 15.31 15.87 14.98 716,200 15.01 15.01
16-02-09 16.30 16.78 15.24 1,148,900 15.25 15.25
16-02-08 17.17 17.31 16.11 542,200 16.73 16.73
16-02-05 17.53 17.83 17.24 296,200 17.40 17.40
16-02-04 17.33 18.33 17.12 613,200 17.69 17.69
Date Open High Low Vol Cls adjCls
16-02-03 16.94 17.49 16.27 441,500 17.43 17.43
16-02-02 17.55 17.97 16.81 561,900 16.89 16.89
16-02-01 17.00 17.70 16.52 441,100 17.67 17.67
16-01-29 17.30 17.88 16.60 513,700 16.95 16.95
16-01-28 17.44 17.90 17.33 484,000 17.40 17.40
16-01-27 16.74 17.89 16.74 665,100 17.41 17.41
16-01-26 17.15 17.27 16.45 485,400 16.85 16.85
16-01-25 18.10 18.40 16.79 636,300 16.87 16.87
16-01-22 17.45 18.10 17.20 840,200 18.03 18.03
Date Open High Low Vol Cls adjCls
16-01-21 16.68 17.43 16.60 425,100 17.02 17.02
16-01-20 16.40 17.36 16.27 658,100 16.79 16.79
16-01-19 17.21 17.66 16.76 1,030,600 16.84 16.84
16-01-15 17.63 17.82 16.88 804,700 17.14 17.14
16-01-14 18.90 19.00 17.73 885,900 17.74 17.74
16-01-13 18.98 19.54 18.37 899,900 18.70 18.70
16-01-12 17.93 18.76 17.83 577,400 18.76 18.76
16-01-11 18.09 18.50 17.30 574,500 17.98 17.98
16-01-08 19.24 19.41 17.96 539,300 18.03 18.03
Date Open High Low Vol Cls adjCls
16-01-07 18.61 19.36 18.31 435,400 18.36 18.36
16-01-06 20.07 20.43 18.97 667,000 19.02 19.02
16-01-05 20.39 20.39 19.35 480,300 19.95 19.95
16-01-04 20.48 20.48 19.70 509,000 19.79 19.79
15-12-31 20.40 20.59 20.11 512,200 20.56 20.56
15-12-30 21.04 21.34 20.14 954,500 20.29 20.29
15-12-29 20.80 21.98 20.60 1,028,200 20.98 20.98
15-12-28 20.65 21.49 20.61 1,043,100 20.71 20.71
15-12-24 21.04 21.25 20.43 413,400 20.79 20.79
Date Open High Low Vol Cls adjCls
15-12-23 21.02 22.42 20.91 622,400 21.00 21.00
15-12-22 19.83 21.31 19.64 947,900 20.94 20.94
15-12-21 19.72 20.23 19.32 652,000 19.66 19.66
15-12-18 19.28 19.89 19.05 1,302,100 19.46 19.46
15-12-17 20.38 20.39 19.31 939,600 19.36 19.36
15-12-16 21.02 21.50 20.18 460,800 20.51 20.51
15-12-15 21.02 21.22 20.73 519,800 20.83 20.83
15-12-14 22.04 22.04 20.77 575,900 21.02 21.02
15-12-11 21.50 22.39 21.03 640,300 22.15 22.15
Date Open High Low Vol Cls adjCls
15-12-10 21.54 22.93 21.06 1,504,400 21.70 21.70
15-12-09 20.18 20.77 20.01 656,900 20.76 20.76
15-12-08 19.90 20.17 19.82 612,300 20.13 20.13
15-12-07 19.77 20.20 19.60 987,900 19.98 19.98
15-12-04 19.10 20.29 19.08 1,043,600 19.97 19.97
15-12-03 20.16 21.31 18.03 2,068,300 19.00 19.00
15-12-02 22.42 22.42 20.15 958,800 20.41 20.41
15-12-01 22.25 22.55 21.42 626,700 21.72 21.72
15-11-30 22.08 22.51 21.11 915,700 22.13 22.13
Date Open High Low Vol Cls adjCls
15-11-27 22.03 22.76 21.38 445,700 22.15 22.15
15-11-25 20.58 22.46 20.53 889,700 22.46 22.46
15-11-24 20.38 20.82 20.07 313,900 20.50 20.50
15-11-23 19.92 21.14 19.87 561,200 20.37 20.37
15-11-20 20.71 21.10 19.82 900,200 19.96 19.96
15-11-19 21.65 22.25 20.25 826,800 20.44 20.44
15-11-18 22.58 22.95 21.13 815,200 21.86 21.86
15-11-17 23.08 23.66 22.27 403,900 22.37 22.37
15-11-16 22.17 22.97 21.95 377,700 22.92 22.92
Date Open High Low Vol Cls adjCls
15-11-13 23.47 23.47 21.93 756,300 22.17 22.17
15-11-12 24.66 24.75 23.42 558,600 23.52 23.52
15-11-11 24.47 24.87 23.53 547,900 24.79 24.79
15-11-10 24.50 25.10 23.74 369,700 24.81 24.81
15-11-09 24.18 25.24 23.62 516,300 24.79 24.79
15-11-06 23.20 24.35 23.20 458,500 24.09 24.09
15-11-05 23.98 24.48 23.17 411,500 23.53 23.53
15-11-04 23.98 24.23 23.65 242,800 23.90 23.90
15-11-03 23.43 24.23 23.35 411,600 23.95 23.95
Date Open High Low Vol Cls adjCls
15-11-02 23.36 23.78 22.85 332,800 23.53 23.53
15-10-30 23.41 23.59 22.77 490,400 23.37 23.37
15-10-29 23.27 23.60 22.91 419,300 23.60 23.60
15-10-28 22.46 23.64 22.39 405,500 23.40 23.40
15-10-27 22.49 22.56 21.02 848,300 22.41 22.41
15-10-26 23.11 23.36 22.66 307,200 22.73 22.73
15-10-23 23.58 24.07 22.57 643,000 23.18 23.18
15-10-22 24.17 24.17 23.20 462,400 23.83 23.83
15-10-21 24.69 24.79 23.71 490,000 24.02 24.02
Date Open High Low Vol Cls adjCls
15-10-20 24.40 24.84 24.00 433,100 24.65 24.65
15-10-19 23.88 24.45 23.20 629,100 24.34 24.34
15-10-16 25.30 25.68 23.30 760,600 23.88 23.88
15-10-15 24.27 25.88 24.16 449,400 25.36 25.36
15-10-14 25.19 25.78 24.18 573,200 24.41 24.41
15-10-13 25.20 25.56 24.64 419,900 25.17 25.17
15-10-12 25.85 25.85 25.02 268,800 25.42 25.42
15-10-09 26.12 26.20 24.97 564,200 25.61 25.61
15-10-08 25.73 26.38 25.50 531,500 26.16 26.16
Date Open High Low Vol Cls adjCls
15-10-07 25.21 26.21 25.21 348,400 25.54 25.54
15-10-06 24.87 25.49 24.61 601,400 25.30 25.30
15-10-05 24.70 25.40 24.39 478,000 24.42 24.42
15-10-02 23.67 24.85 23.53 433,000 24.80 24.80
15-10-01 22.59 24.72 22.59 1,262,200 23.95 23.95
15-09-30 24.75 24.75 22.46 1,243,900 22.60 22.60
15-09-29 23.50 24.14 23.21 587,900 23.72 23.72
15-09-28 24.59 25.06 23.30 885,100 23.42 23.42
15-09-25 25.12 25.50 24.64 486,300 24.67 24.67
Date Open High Low Vol Cls adjCls
15-09-24 25.20 25.20 24.34 424,900 25.04 25.04
15-09-23 25.71 26.14 24.95 464,200 25.14 25.14
15-09-22 25.64 26.53 25.58 703,000 25.59 25.59
15-09-21 25.73 27.05 25.49 602,200 26.00 26.00
15-09-18 25.27 25.83 25.15 906,000 25.38 25.38
15-09-17 25.58 26.67 25.56 740,700 25.72 25.72
15-09-16 25.10 25.59 25.01 452,900 25.40 25.40
15-09-15 25.24 25.60 25.00 590,300 25.00 25.00
15-09-14 25.74 25.75 25.09 755,500 25.27 25.27
Date Open High Low Vol Cls adjCls
15-09-11 25.70 26.04 25.08 549,600 25.78 25.78
15-09-10 25.69 26.18 25.42 555,100 25.74 25.74
15-09-09 26.89 27.00 25.68 949,200 25.75 25.75
15-09-08 27.40 27.47 26.59 1,080,100 26.81 26.81
15-09-04 26.74 27.46 26.30 507,900 27.20 27.20
15-09-03 26.71 27.40 26.48 562,900 27.14 27.14
15-09-02 26.37 26.88 26.12 564,900 26.69 26.69
15-09-01 25.99 26.61 25.90 878,600 26.15 26.15
15-08-31 27.43 27.89 26.48 855,500 26.68 26.68
Date Open High Low Vol Cls adjCls
15-08-28 26.37 27.55 26.13 686,500 27.30 27.30
15-08-27 24.05 28.31 24.05 2,368,300 26.93 26.93
15-08-26 23.60 24.09 22.99 1,038,600 24.00 24.00
15-08-25 23.00 23.99 22.77 1,983,300 23.25 23.25
15-08-24 21.70 22.21 21.00 795,000 21.98 21.98
15-08-21 22.44 23.22 22.22 999,800 22.64 22.64
15-08-20 23.47 24.10 21.76 1,209,100 22.97 22.97
15-08-19 24.03 24.10 23.14 656,200 23.34 23.34
15-08-18 25.47 25.55 23.80 765,400 24.08 24.08
Date Open High Low Vol Cls adjCls
15-08-17 25.25 25.68 25.06 395,800 25.37 25.37
15-08-14 25.15 25.43 24.65 719,100 25.18 25.18
15-08-13 25.19 25.55 24.87 610,200 25.00 25.00
15-08-12 25.00 25.43 24.30 1,149,600 25.37 25.37
15-08-11 24.50 25.44 24.21 1,387,700 25.18 25.18
15-08-10 24.39 24.98 24.21 1,116,400 24.47 24.47
15-08-07 23.50 24.56 23.48 1,552,500 24.39 24.39
15-08-06 21.66 23.48 21.36 1,640,000 23.34 23.34
15-08-05 20.82 21.43 20.70 980,300 21.34 21.34
Date Open High Low Vol Cls adjCls
15-08-04 19.41 21.09 19.08 1,465,200 20.81 20.81
15-08-03 22.51 22.74 19.09 3,150,900 19.39 19.39
15-07-31 21.29 21.56 20.86 1,000,300 21.55 21.55
15-07-30 21.90 22.00 21.29 734,800 21.29 21.29
15-07-29 21.67 21.92 21.43 485,700 21.86 21.86
15-07-28 21.89 22.04 20.98 869,600 21.81 21.81
15-07-27 22.36 22.39 21.18 1,114,700 21.44 21.44
15-07-24 22.02 22.96 22.02 677,500 22.19 22.19
15-07-23 22.18 22.37 21.81 675,200 22.08 22.08
Date Open High Low Vol Cls adjCls
15-07-22 22.02 22.49 21.60 1,312,300 21.96 21.96
15-07-21 22.00 22.19 21.73 950,000 22.02 22.02
15-07-20 22.13 22.32 21.65 825,700 22.00 22.00
15-07-17 22.20 22.41 21.81 834,700 22.15 22.15
15-07-16 23.08 23.09 21.83 1,433,500 22.36 22.36
15-07-15 23.91 23.96 22.66 2,325,500 22.94 22.94
15-07-14 23.63 23.97 23.40 588,200 23.84 23.84
15-07-13 24.01 24.41 23.64 681,400 23.68 23.68
15-07-10 23.37 23.82 23.04 922,200 23.75 23.75
Date Open High Low Vol Cls adjCls
15-07-09 24.25 24.95 23.06 1,142,300 23.23 23.23
15-07-08 25.18 25.35 23.49 1,320,900 24.13 24.13
15-07-07 25.10 25.62 24.64 1,758,600 25.34 25.34
15-07-06 25.29 25.78 24.68 1,878,300 24.84 24.84
15-07-02 26.42 26.48 25.33 1,102,600 25.53 25.53
15-07-01 26.96 26.96 25.88 1,199,600 26.53 26.53
15-06-30 27.07 27.53 26.62 1,338,300 26.70 26.70
15-06-29 28.07 28.11 26.90 1,005,000 27.02 27.02
15-06-26 28.40 28.77 27.75 1,549,500 28.12 28.12
Date Open High Low Vol Cls adjCls
15-06-25 29.09 29.14 28.15 643,000 28.28 28.28
15-06-24 28.81 29.80 28.39 935,900 28.80 28.80
15-06-23 28.19 29.38 28.13 969,300 28.81 28.81
15-06-22 29.56 29.95 28.36 833,400 28.37 28.37
15-06-19 28.75 29.77 27.75 1,656,400 29.23 29.23
15-06-18 27.21 28.55 27.05 1,341,300 28.15 28.15
15-06-17 27.09 28.06 26.88 1,126,700 27.10 27.10
15-06-16 27.07 27.67 26.53 1,849,000 27.21 27.21
15-06-15 28.10 28.10 27.03 2,204,900 27.09 27.09
Date Open High Low Vol Cls adjCls
15-06-12 29.00 29.10 27.71 2,420,200 28.07 28.07
15-06-11 30.05 30.45 28.25 4,321,700 28.55 28.55
15-06-10 36.00 36.03 28.86 7,534,200 29.52 29.52
15-06-09 38.75 38.96 36.01 2,805,100 36.61 36.61
15-06-08 42.15 42.25 38.64 2,101,200 39.01 39.01
15-06-05 43.33 43.86 40.53 1,510,300 40.74 40.74
15-06-04 43.25 44.39 43.14 507,700 43.52 43.52
15-06-03 42.53 43.87 42.52 385,500 43.65 43.65
15-06-02 41.53 44.31 41.53 542,600 42.53 42.53
Date Open High Low Vol Cls adjCls
15-06-01 43.13 43.20 41.40 600,800 42.09 42.09
15-05-29 44.07 44.58 42.52 711,300 42.95 42.95
15-05-28 43.35 44.38 43.08 413,200 44.31 44.31
15-05-27 43.59 44.72 43.53 622,300 43.73 43.73
15-05-26 40.61 43.67 40.55 798,800 43.44 43.44
15-05-22 41.34 41.74 40.65 245,600 40.77 40.77
15-05-21 41.24 42.13 40.59 396,000 41.47 41.47
15-05-20 41.09 41.89 40.99 407,000 41.01 41.01
15-05-19 42.44 42.47 41.13 558,400 41.24 41.24
Date Open High Low Vol Cls adjCls
15-05-18 41.82 42.54 41.44 365,800 42.44 42.44
15-05-15 42.23 42.63 41.39 528,800 41.93 41.93
15-05-14 42.16 42.74 41.33 494,100 42.11 42.11
15-05-13 42.17 42.50 41.65 371,400 42.21 42.21
15-05-12 42.48 42.88 41.98 399,400 42.25 42.25
15-05-11 42.16 42.55 41.77 350,900 42.20 42.20
15-05-08 41.94 42.62 41.65 417,900 42.13 42.13
15-05-07 41.02 42.24 41.02 480,900 41.80 41.80
15-05-06 41.40 41.70 40.85 548,700 41.33 41.33
Date Open High Low Vol Cls adjCls
15-05-05 41.65 42.14 40.88 630,600 41.35 41.35
15-05-04 40.47 41.98 40.47 724,900 41.66 41.66
15-05-01 39.79 40.89 39.79 441,600 40.52 40.52
15-04-30 38.97 40.32 38.82 673,900 39.94 39.94
15-04-29 39.41 39.54 38.78 499,400 39.09 39.09
15-04-28 39.34 39.95 38.97 553,100 39.42 39.42
15-04-27 41.06 41.06 39.40 507,100 39.47 39.47
15-04-24 41.52 42.43 40.75 417,700 41.13 41.13
15-04-23 42.00 42.13 41.42 241,500 41.65 41.65
Date Open High Low Vol Cls adjCls
15-04-22 41.79 42.44 41.43 433,800 42.16 42.16
15-04-21 42.72 42.85 41.70 370,200 41.77 41.77
15-04-20 42.74 43.05 42.40 366,800 42.70 42.70
15-04-17 43.52 43.52 42.32 540,500 42.60 42.60
15-04-16 43.96 44.44 43.32 421,900 43.63 43.63
15-04-15 43.47 44.30 43.20 475,300 43.95 43.95
15-04-14 43.14 43.53 42.50 526,600 43.50 43.50
15-04-13 43.66 44.00 43.19 728,100 43.24 43.24
15-04-10 43.38 43.86 42.85 428,200 42.93 42.93
Date Open High Low Vol Cls adjCls
15-04-09 42.73 43.57 42.55 501,700 43.42 43.42
15-04-08 42.00 43.02 41.47 547,400 42.98 42.98
15-04-07 41.54 42.66 41.31 639,900 41.89 41.89
15-04-06 40.96 42.18 40.80 1,533,100 41.59 41.59
15-04-02 41.33 41.85 40.59 814,600 41.28 41.28
15-04-01 45.48 46.23 40.86 2,732,300 41.33 41.33
15-03-31 42.47 42.47 41.00 737,900 41.38 41.38
15-03-30 42.71 42.84 41.30 767,400 42.47 42.47
15-03-27 41.82 42.59 41.36 545,400 42.40 42.40
Date Open High Low Vol Cls adjCls
15-03-26 41.42 42.12 40.72 642,500 41.77 41.77
15-03-25 41.37 42.49 41.21 670,400 41.50 41.50
15-03-24 42.10 42.66 41.31 608,800 41.66 41.66
15-03-23 41.38 42.81 41.08 681,100 41.92 41.92
15-03-20 41.41 42.65 41.14 931,900 41.63 41.63
15-03-19 40.91 41.39 39.51 930,500 41.37 41.37
15-03-18 39.38 40.16 38.11 1,071,200 40.10 40.10
15-03-17 38.61 39.88 38.46 592,400 39.79 39.79
15-03-16 38.05 38.61 37.25 465,500 38.47 38.47
Date Open High Low Vol Cls adjCls
15-03-13 37.44 38.27 37.21 333,600 38.21 38.21
15-03-12 37.23 37.85 37.12 354,400 37.78 37.78
15-03-11 36.89 37.33 36.62 249,300 37.24 37.24
15-03-10 36.92 37.23 36.39 404,300 36.77 36.77
15-03-09 39.15 39.15 37.15 539,400 37.21 37.21
15-03-06 39.25 39.39 37.85 510,900 39.01 39.01
15-03-05 39.29 39.58 38.67 462,100 39.24 39.24
15-03-04 38.25 39.06 38.00 425,900 38.86 38.86
15-03-03 37.00 38.44 36.99 469,100 38.12 38.12
Date Open High Low Vol Cls adjCls
15-03-02 37.36 38.27 37.03 574,100 37.40 37.40
15-02-27 37.13 38.35 36.75 1,152,900 37.60 37.60
15-02-26 36.90 37.55 34.76 1,567,400 36.05 36.05
15-02-25 37.74 38.30 37.44 814,900 37.90 37.90
15-02-24 37.98 38.50 37.25 629,300 38.41 38.41
15-02-23 36.50 37.87 36.50 728,200 37.75 37.75
15-02-20 36.15 36.99 36.11 425,000 36.66 36.66
15-02-19 37.23 38.00 36.00 406,700 36.24 36.24
15-02-18 37.42 38.26 37.13 526,100 37.55 37.55
Date Open High Low Vol Cls adjCls
15-02-17 35.60 37.74 35.17 1,045,200 37.45 37.45
15-02-13 33.30 36.19 33.30 1,142,200 35.70 35.70
15-02-12 33.66 33.89 33.20 317,600 33.38 33.38
15-02-11 33.90 34.56 33.50 432,100 33.75 33.75
15-02-10 33.83 33.83 33.00 448,400 33.75 33.75
15-02-09 32.96 33.87 32.51 527,600 32.94 32.94
15-02-06 33.52 33.67 32.80 263,900 32.98 32.98
15-02-05 33.73 34.18 33.19 388,000 33.36 33.36
15-02-04 32.86 33.85 32.64 667,200 33.74 33.74
Date Open High Low Vol Cls adjCls
15-02-03 32.06 32.85 31.57 513,900 32.85 32.85
15-02-02 32.56 32.75 31.35 533,400 31.97 31.97
15-01-30 32.04 32.78 31.61 799,200 31.84 31.84
15-01-29 33.01 33.24 31.91 466,500 32.17 32.17
15-01-28 33.69 34.10 32.53 744,000 32.66 32.66
15-01-27 34.62 35.15 34.13 381,500 34.20 34.20
15-01-26 33.98 35.45 33.98 669,100 35.17 35.17
15-01-23 33.39 34.37 33.34 692,100 34.15 34.15
15-01-22 33.00 33.63 31.81 1,314,700 33.52 33.52
Date Open High Low Vol Cls adjCls
15-01-21 33.65 33.77 33.00 712,200 33.71 33.71
15-01-20 34.51 34.65 32.87 1,004,300 33.60 33.60
15-01-16 33.65 34.58 33.60 712,000 34.18 34.18
15-01-15 34.78 35.31 33.65 659,800 33.98 33.98
15-01-14 34.32 35.02 33.42 571,000 34.77 34.77
15-01-13 35.74 36.82 34.50 660,100 34.77 34.77
15-01-12 34.33 35.94 33.79 833,000 35.33 35.33
15-01-09 34.67 35.01 33.50 792,600 34.30 34.30
15-01-08 32.24 35.50 32.02 1,249,100 35.33 35.33
Date Open High Low Vol Cls adjCls
15-01-07 31.79 32.38 31.09 628,100 32.00 32.00
15-01-06 32.19 32.68 30.70 754,200 31.13 31.13
15-01-05 32.62 32.71 31.17 698,600 32.01 32.01
15-01-02 33.12 33.29 32.12 560,100 32.74 32.74
14-12-31 32.27 33.74 32.27 714,000 32.98 32.98
14-12-30 32.33 33.00 31.80 487,700 32.24 32.24
14-12-29 32.35 33.08 32.25 529,600 32.56 32.56
14-12-26 32.68 32.78 32.10 342,800 32.53 32.53
14-12-24 33.20 33.65 32.50 457,100 32.56 32.56
Date Open High Low Vol Cls adjCls
14-12-23 34.25 34.73 32.90 740,400 32.93 32.93
14-12-22 33.20 34.23 32.67 952,900 33.96 33.96
14-12-19 33.25 33.67 32.03 819,300 33.04 33.04
14-12-18 32.59 33.84 32.23 978,300 33.29 33.29
14-12-17 31.18 32.22 30.90 677,000 32.02 32.02
14-12-16 31.16 32.30 30.80 914,200 30.87 30.87
14-12-15 32.53 33.30 31.10 918,200 31.14 31.14
14-12-12 31.90 33.33 31.81 736,500 32.30 32.30
14-12-11 32.60 34.10 31.86 812,700 32.15 32.15
Date Open High Low Vol Cls adjCls
14-12-10 34.01 34.01 32.12 914,800 32.29 32.29
14-12-09 32.64 34.64 32.11 879,500 34.11 34.11
14-12-08 33.86 34.33 32.75 1,111,300 32.88 32.88
14-12-05 32.50 33.99 31.87 1,067,700 33.31 33.31
14-12-04 35.01 35.24 31.80 1,520,600 32.75 32.75
14-12-03 33.99 34.88 33.51 1,097,100 34.25 34.25
14-12-02 35.47 35.83 33.40 1,001,500 33.94 33.94
14-12-01 36.20 36.20 35.40 691,600 35.47 35.47
14-11-28 36.73 37.40 35.66 500,300 36.10 36.10
Date Open High Low Vol Cls adjCls
14-11-26 37.87 38.50 36.00 998,200 36.09 36.09
14-11-25 38.14 40.33 37.82 3,520,000 38.00 38.00
14-11-24 36.27 38.55 36.06 1,070,200 38.36 38.36
14-11-21 36.60 37.35 35.84 831,400 36.31 36.31
14-11-20 35.51 36.91 35.22 798,200 36.45 36.45
14-11-19 36.74 36.74 34.50 1,106,900 35.20 35.20
14-11-18 35.51 36.55 35.34 1,012,200 35.91 35.91
14-11-17 37.05 37.08 35.07 1,771,900 35.62 35.62
14-11-14 37.64 38.18 36.50 1,590,700 37.31 37.31
Date Open High Low Vol Cls adjCls
14-11-13 37.84 39.69 37.43 1,517,100 37.80 37.80
14-11-12 36.90 38.46 36.41 1,563,400 37.76 37.76
14-11-11 38.34 38.96 36.90 1,686,600 37.07 37.07
14-11-10 41.31 42.49 38.60 3,279,400 38.72 38.72
14-11-07 39.51 48.25 39.51 11,800,000 42.81 42.81
14-11-06 33.26 34.31 32.14 1,769,600 32.67 32.67
14-11-05 35.34 36.50 32.65 2,290,100 33.26 33.26
14-11-04 33.55 36.18 32.13 1,816,600 35.83 35.83
14-11-03 32.91 35.07 32.90 2,065,100 33.25 33.25
Date Open High Low Vol Cls adjCls
14-10-31 37.13 38.50 34.79 2,222,400 34.92 32.88
14-10-30 36.45 38.61 36.08 2,083,100 36.74 34.60
14-10-29 37.00 38.37 35.77 1,668,000 36.99 34.83
14-10-28 38.51 38.96 37.14 1,262,800 37.42 35.24
14-10-27 38.43 39.48 37.62 1,667,900 39.00 36.72
14-10-24 35.95 40.78 35.95 3,184,000 38.97 36.69
14-10-23 35.00 36.75 34.33 1,679,200 35.95 33.85
14-10-22 35.82 36.00 34.27 1,185,700 34.42 32.41
14-10-21 33.78 35.62 32.94 1,300,100 34.79 32.76
Date Open High Low Vol Cls adjCls
14-10-20 28.41 37.13 28.41 4,358,900 34.96 32.92
14-10-17 30.16 30.77 27.73 959,100 28.41 26.75
14-10-16 28.97 30.02 28.57 1,072,000 30.00 27.94
14-10-15 29.00 29.69 27.52 1,684,900 29.56 27.53
14-10-14 25.75 28.81 25.72 1,520,600 28.49 26.53
14-10-13 24.85 25.77 24.62 1,072,500 25.72 23.95
14-10-10 26.48 26.99 24.63 1,419,700 24.78 23.08
14-10-09 28.38 28.49 26.14 1,389,000 26.36 24.55
14-10-08 30.48 31.08 25.05 4,434,100 28.85 26.87
Date Open High Low Vol Cls adjCls
14-10-07 28.97 31.00 28.63 1,584,200 30.30 28.22
14-10-06 28.42 29.73 28.35 1,056,100 29.12 27.12
14-10-03 27.10 28.83 26.98 1,633,900 28.22 26.28
14-10-02 25.14 27.17 25.14 1,841,900 27.06 25.20
14-10-01 25.22 25.43 24.98 901,400 25.18 23.45
14-09-30 25.95 25.95 24.92 2,006,900 25.23 23.50
14-09-29 24.72 26.10 24.41 2,443,900 25.98 24.20
14-09-26 25.66 25.79 24.16 2,420,000 24.85 23.14
14-09-25 26.41 26.50 24.10 2,924,800 25.66 23.90
Date Open High Low Vol Cls adjCls
14-09-24 27.79 28.08 26.10 1,886,400 26.41 24.60
14-09-23 27.24 27.98 27.11 1,060,300 27.68 25.78
14-09-22 26.75 28.28 26.75 2,114,500 27.40 25.52
14-09-19 28.50 28.60 26.78 2,820,400 27.68 25.78
14-09-18 29.75 29.97 27.91 2,873,200 28.00 26.08
14-09-17 30.54 30.63 29.32 2,338,700 29.56 27.53
14-09-16 33.27 33.27 30.16 3,921,800 30.37 28.29
14-09-15 34.20 34.31 33.26 519,800 33.52 31.22
14-09-12 34.69 34.69 33.92 782,500 34.27 31.92
Date Open High Low Vol Cls adjCls
14-09-11 33.33 35.21 33.19 1,212,600 34.66 32.28
14-09-10 32.88 34.15 32.78 765,300 33.57 31.27
14-09-09 33.22 33.45 32.70 502,400 32.90 30.64
14-09-08 33.46 33.60 32.80 633,100 33.34 31.05
14-09-05 33.03 33.69 32.72 938,500 33.43 31.14
14-09-04 32.54 33.25 32.40 946,800 32.97 30.71
14-09-03 34.03 34.05 32.15 1,532,000 32.31 30.09
14-09-02 34.89 35.18 34.04 724,400 34.08 31.74
14-08-29 35.50 35.74 34.32 609,000 34.80 32.41
Date Open High Low Vol Cls adjCls
14-08-28 35.52 35.98 35.21 613,700 35.46 33.03
14-08-27 34.83 35.95 34.73 1,227,000 35.94 33.47
14-08-26 33.57 34.68 33.44 1,204,700 34.67 32.29
14-08-25 33.09 33.77 32.98 1,072,500 33.43 31.14
14-08-22 33.50 33.66 32.78 1,439,600 33.09 30.82
14-08-21 34.75 34.87 32.59 4,982,900 33.38 31.09
14-08-20 35.25 37.02 35.16 1,818,500 35.95 33.48
14-08-19 35.51 36.04 35.21 895,900 35.50 33.06
14-08-18 35.43 35.75 34.80 789,500 35.16 32.75
Date Open High Low Vol Cls adjCls
14-08-15 35.74 36.18 35.01 625,000 35.16 32.75
14-08-14 35.71 35.96 35.19 582,400 35.71 33.26
14-08-13 36.10 36.59 35.28 1,236,000 35.84 33.38
14-08-12 37.53 37.78 35.78 3,398,700 36.13 33.65
14-08-11 37.93 37.96 37.34 480,700 37.62 35.04
14-08-08 37.18 37.99 36.60 436,200 37.83 35.23
14-08-07 37.51 37.60 36.58 625,400 37.05 34.51
14-08-06 37.07 37.75 36.66 758,900 37.37 34.81
14-08-05 37.40 38.39 37.04 718,700 37.07 34.53
Date Open High Low Vol Cls adjCls
14-08-04 37.40 38.24 37.07 564,400 37.69 35.10
14-08-01 38.20 38.38 36.32 927,700 37.27 34.71
14-07-31 39.06 39.39 38.00 624,500 38.15 35.53
14-07-30 38.92 39.54 38.60 444,000 39.43 36.72
14-07-29 38.34 39.19 38.05 559,900 38.65 36.00
14-07-28 38.57 39.00 37.61 743,500 38.38 35.75
14-07-25 38.89 39.22 38.62 497,800 38.71 36.05
14-07-24 38.67 39.35 38.67 483,200 39.19 36.50
14-07-23 38.19 38.75 37.93 353,300 38.49 35.85
Date Open High Low Vol Cls adjCls
14-07-22 38.10 38.90 37.83 561,100 38.28 35.65
14-07-21 38.42 38.42 37.54 378,700 37.85 35.25
14-07-18 37.43 38.86 37.40 717,100 38.60 35.95
14-07-17 39.01 39.28 37.23 1,033,000 37.37 34.81
14-07-16 39.10 39.59 38.90 342,800 39.27 36.58
14-07-15 39.57 40.08 38.57 611,700 38.91 36.24
14-07-14 39.19 40.17 38.83 494,300 39.45 36.74
14-07-11 39.23 39.23 38.41 451,900 38.93 36.26
14-07-10 38.83 39.37 38.29 520,400 38.35 35.72
Date Open High Low Vol Cls adjCls
14-07-09 39.02 39.90 38.86 377,400 38.94 36.27
14-07-08 39.86 40.32 38.45 533,200 38.92 36.25
14-07-07 40.95 41.18 39.85 550,300 40.12 37.37
14-07-03 41.57 42.39 40.73 474,900 40.92 38.11
14-07-02 40.52 42.48 40.45 860,800 41.44 38.60
14-07-01 39.50 40.65 39.30 733,300 40.41 37.64
14-06-30 38.23 40.25 37.88 1,022,200 39.96 37.22
14-06-27 38.10 38.70 37.75 2,163,500 38.16 35.54
14-06-26 38.74 39.25 38.00 458,000 38.13 35.51
Date Open High Low Vol Cls adjCls
14-06-25 38.89 39.29 38.50 478,800 38.85 36.18
14-06-24 39.57 39.62 38.75 802,600 38.79 36.13
14-06-23 40.96 42.07 39.48 1,089,800 39.73 37.00
14-06-20 40.40 41.97 40.27 1,377,400 41.02 38.20
14-06-19 40.04 41.13 39.99 1,011,600 40.98 38.17
14-06-18 39.71 40.00 39.12 798,500 39.55 36.84
14-06-17 39.16 39.71 38.44 621,200 39.57 36.85
14-06-16 39.18 39.57 38.50 558,600 39.20 36.51
14-06-13 38.61 39.97 38.61 662,700 39.10 36.42
Date Open High Low Vol Cls adjCls
14-06-12 38.99 39.67 38.41 701,500 38.51 35.87
14-06-11 39.54 40.97 39.05 567,400 39.08 36.40
14-06-10 40.86 41.09 39.85 548,500 40.02 37.27
14-06-09 40.69 41.16 40.02 532,100 40.98 38.17
14-06-06 40.56 41.33 39.82 852,800 40.80 38.00
14-06-05 40.16 40.68 39.00 655,400 40.09 37.34
14-06-04 38.67 40.80 38.32 1,297,100 40.17 37.41
14-06-03 39.24 39.50 38.50 834,200 38.90 36.23
14-06-02 42.04 42.18 39.15 1,168,300 39.36 36.66
Date Open High Low Vol Cls adjCls
14-05-30 41.21 42.35 40.00 2,061,000 42.06 39.17
14-05-29 38.45 41.24 38.01 1,803,900 41.15 38.33
14-05-28 37.68 38.27 36.85 850,500 38.24 35.62
14-05-27 37.71 38.12 37.05 1,067,800 37.64 35.06
14-05-23 37.92 39.00 36.85 1,254,500 37.64 35.06
14-05-22 35.86 38.47 34.88 3,085,900 38.10 35.49
14-05-21 37.56 37.83 36.17 2,553,200 36.56 34.05
14-05-20 39.28 39.44 37.30 2,108,600 37.95 35.35
14-05-19 40.13 40.24 38.99 1,314,900 39.63 36.91
Date Open High Low Vol Cls adjCls
14-05-16 40.23 40.61 38.68 998,500 40.14 37.39
14-05-15 40.62 40.63 38.45 2,030,800 39.33 36.63
14-05-14 43.19 45.00 39.70 2,760,800 40.70 37.91
14-05-13 43.34 43.96 42.51 720,100 43.23 40.26
14-05-12 43.17 44.29 43.01 1,016,800 43.47 40.49
14-05-09 41.81 43.47 41.18 621,300 42.94 39.99
14-05-08 41.66 43.05 41.10 566,500 41.76 38.89
14-05-07 40.48 41.81 40.12 967,800 41.74 38.88
14-05-06 42.51 43.10 40.52 1,149,400 40.58 37.80
Date Open High Low Vol Cls adjCls
14-05-05 43.69 44.30 42.40 844,500 42.67 39.74
14-05-02 44.52 45.81 43.46 858,600 44.02 41.00
14-05-01 43.90 45.07 42.68 861,900 44.53 41.47
14-04-30 44.66 44.66 43.36 701,100 43.81 40.80
14-04-29 43.46 44.68 43.02 955,800 44.45 41.40
14-04-28 42.14 44.23 41.86 1,779,900 43.50 40.51
14-04-25 43.13 43.13 41.47 833,800 41.81 38.94
14-04-24 43.50 44.67 42.53 1,660,700 43.22 40.25
14-04-23 40.79 43.40 40.66 1,833,200 43.25 40.28
Date Open High Low Vol Cls adjCls
14-04-22 39.60 41.15 39.59 1,564,200 40.76 37.96
14-04-21 38.53 41.09 38.27 1,974,000 39.60 36.88
14-04-17 33.47 39.33 33.40 3,896,300 38.33 35.70
14-04-16 34.18 34.71 33.07 1,208,000 33.60 31.29
14-04-15 32.61 34.33 32.30 2,206,900 33.57 31.27
14-04-14 33.09 33.43 31.26 1,375,500 31.71 29.53
14-04-11 34.00 34.12 32.51 2,317,600 32.62 30.38
14-04-10 36.27 36.83 34.35 1,508,600 34.40 32.04
14-04-09 37.25 37.37 35.90 1,706,600 35.97 33.50
Date Open High Low Vol Cls adjCls
14-04-08 38.17 38.48 35.84 2,496,300 36.99 34.45
14-04-07 40.97 42.47 38.00 3,049,900 38.10 35.49
14-04-04 49.70 50.73 49.53 2,060,800 50.21 37.90
14-04-03 50.04 50.44 48.40 1,889,500 50.19 37.88
14-04-02 48.66 51.06 48.28 2,623,900 50.05 37.78
14-04-01 47.29 48.72 47.29 851,900 48.62 36.70
14-03-31 46.78 48.44 46.60 1,130,100 47.76 36.05
14-03-28 48.75 48.75 45.84 1,341,500 46.61 35.18
14-03-27 46.41 47.40 45.18 1,181,200 46.56 35.14
Date Open High Low Vol Cls adjCls
14-03-26 48.40 49.44 46.48 1,373,000 46.64 35.20
14-03-25 47.40 48.51 47.05 1,335,600 47.97 36.21
14-03-24 48.06 48.60 46.28 1,754,200 48.16 36.35
14-03-21 49.30 49.30 47.77 2,884,200 47.94 36.18
14-03-20 48.13 49.71 46.83 2,176,800 48.50 36.61
14-03-19 45.76 49.34 45.56 2,499,500 48.30 36.45
14-03-18 45.23 46.39 45.02 1,444,300 45.88 34.63
14-03-17 44.89 46.50 44.12 1,524,000 44.84 33.84
14-03-14 45.08 46.08 43.69 1,479,200 44.01 33.22
Date Open High Low Vol Cls adjCls
14-03-13 47.29 48.00 45.40 1,408,500 45.56 34.39
14-03-12 46.32 47.31 45.82 1,022,400 46.90 35.40
14-03-11 48.00 48.68 46.59 1,698,100 46.88 35.38
14-03-10 45.66 48.07 44.49 2,384,600 47.97 36.21
14-03-07 45.22 45.48 44.00 892,100 45.25 34.15
14-03-06 44.56 44.96 43.31 1,169,300 44.26 33.41
14-03-05 45.75 46.91 44.24 1,744,400 44.28 33.42
14-03-04 46.85 48.09 45.56 2,272,200 45.84 34.60
14-03-03 43.50 47.12 43.07 2,310,100 46.24 34.90
Date Open High Low Vol Cls adjCls
14-02-28 42.79 44.97 42.01 3,241,700 44.75 33.78
14-02-27 41.19 43.97 41.00 4,409,400 43.01 32.46
14-02-26 39.21 41.37 38.75 2,868,000 40.40 30.49
14-02-25 38.48 40.45 38.40 2,383,900 38.99 29.43
14-02-24 40.90 41.74 37.64 4,498,800 38.05 28.72
14-02-21 41.10 41.39 40.63 1,157,400 40.93 30.89
14-02-20 41.18 42.89 40.57 1,650,700 41.15 31.06
14-02-19 41.18 41.42 40.01 1,556,100 40.98 30.93
14-02-18 41.19 41.99 40.64 1,098,100 41.17 31.07
Date Open High Low Vol Cls adjCls
14-02-14 43.37 43.49 40.80 2,179,900 41.44 31.28
14-02-13 39.92 44.01 39.75 3,897,400 43.42 32.77
14-02-12 38.82 40.43 38.13 2,170,600 40.39 30.48
14-02-11 36.00 38.98 35.80 3,071,800 38.72 29.22
14-02-10 35.43 35.79 34.55 1,080,400 35.72 26.96
14-02-07 35.97 36.44 35.00 1,379,000 35.50 26.79
14-02-06 34.43 36.31 34.19 1,837,800 35.82 27.04
14-02-05 33.63 35.06 32.85 2,667,100 34.35 25.93
14-02-04 35.49 35.57 33.67 2,881,500 33.99 25.65
Date Open High Low Vol Cls adjCls
14-02-03 36.43 37.03 35.00 1,808,700 35.23 26.59
14-01-31 36.15 36.60 34.90 2,335,800 36.37 27.45
14-01-30 36.65 37.24 36.05 1,363,500 36.50 27.55
14-01-29 38.13 38.37 36.31 1,961,500 36.36 27.44
14-01-28 38.70 38.95 37.65 1,320,300 38.41 28.99
14-01-27 38.29 38.75 36.73 1,550,500 38.39 28.98
14-01-24 37.20 38.95 36.67 2,013,500 38.15 28.79
14-01-23 37.26 37.57 36.51 1,940,900 37.36 28.20
14-01-22 37.86 38.95 37.49 2,314,200 37.59 28.37
Date Open High Low Vol Cls adjCls
14-01-21 37.71 37.99 36.60 2,497,600 37.85 28.57
14-01-17 39.41 39.50 37.50 3,580,900 37.58 28.36
14-01-16 36.57 39.93 35.98 4,715,000 38.37 28.96
14-01-15 35.93 37.44 35.30 3,244,500 36.70 27.70
14-01-14 35.91 37.49 34.21 6,295,900 35.66 26.91
14-01-13 36.50 37.40 35.30 6,397,800 35.46 26.76
14-01-10 37.90 37.96 35.50 14,050,700 36.71 27.71
14-01-09 43.73 43.84 41.22 4,786,200 42.57 32.13
14-01-08 43.33 44.27 43.05 1,560,500 43.97 33.19
Date Open High Low Vol Cls adjCls
14-01-07 44.75 44.97 43.11 2,092,800 43.83 33.08
14-01-06 46.40 46.52 44.60 1,685,100 44.78 33.80
14-01-03 47.27 47.62 45.75 1,281,000 46.13 34.82
14-01-02 49.05 49.98 46.87 2,292,500 47.08 35.53
13-12-31 47.67 49.24 47.28 1,683,300 49.04 37.01
13-12-30 46.23 47.86 45.99 1,361,800 47.70 36.00
13-12-27 47.08 47.20 45.87 874,000 46.16 34.84
13-12-26 46.85 47.20 46.49 993,900 46.95 35.44
13-12-24 45.76 46.85 45.30 882,200 46.50 35.10
Date Open High Low Vol Cls adjCls
13-12-23 45.82 47.20 45.18 1,842,500 45.64 34.45
13-12-20 45.46 46.23 44.87 6,799,200 45.94 34.67
13-12-19 43.54 46.44 43.45 3,161,400 45.49 34.33
13-12-18 44.52 44.98 43.07 1,934,300 43.95 33.17
13-12-17 44.02 46.10 43.62 3,283,200 44.45 33.55
13-12-16 45.34 46.10 44.07 2,824,400 44.10 33.28
13-12-13 46.55 47.54 45.28 1,667,100 45.36 34.24
13-12-12 46.18 46.99 45.63 2,135,600 46.61 35.18
13-12-11 47.61 48.50 45.98 2,439,700 46.31 34.95
Date Open High Low Vol Cls adjCls
13-12-10 47.50 48.50 46.30 2,378,200 46.86 35.37
13-12-09 48.12 48.56 46.50 3,152,900 47.72 36.02
13-12-06 51.74 52.00 47.83 3,963,800 48.09 36.30
13-12-05 50.09 52.57 49.60 4,065,700 49.98 37.72
13-12-04 52.62 52.65 50.18 6,704,400 50.92 38.43
13-12-03 59.88 60.28 55.55 4,266,500 55.55 41.93
13-12-02 63.53 64.85 60.00 1,758,400 60.20 45.44
13-11-29 64.25 64.99 61.69 1,039,100 63.53 47.95
13-11-27 64.75 65.42 62.60 1,016,500 63.68 48.06
Date Open High Low Vol Cls adjCls
13-11-26 64.93 67.38 64.13 1,445,000 64.55 48.72
13-11-25 61.80 67.50 61.50 2,064,500 65.80 49.66
13-11-22 59.97 61.84 59.90 688,800 61.34 46.30
13-11-21 58.56 64.50 58.10 1,356,900 59.93 45.23
13-11-20 61.79 62.72 60.70 937,400 61.70 46.57
13-11-19 62.70 63.82 61.32 622,200 61.61 46.50
13-11-18 64.02 65.19 62.70 936,200 63.01 47.56
13-11-15 64.68 65.70 63.60 1,297,300 64.39 48.60
13-11-14 63.51 64.80 62.24 1,209,600 63.68 48.06
Date Open High Low Vol Cls adjCls
13-11-13 61.35 64.17 60.98 908,200 63.89 48.22
13-11-12 59.68 64.49 58.82 1,112,800 61.70 46.57
13-11-11 56.58 60.33 56.58 960,000 59.98 45.27
13-11-08 56.24 57.29 55.87 681,100 56.72 42.81
13-11-07 58.03 59.05 55.96 889,800 56.38 42.55
13-11-06 60.30 60.70 57.50 735,500 57.80 43.63
13-11-05 60.38 60.85 59.13 771,200 60.24 45.47
13-11-04 58.19 61.12 57.40 1,205,100 60.86 45.93
13-11-01 58.54 59.08 57.37 561,300 58.17 43.90
Date Open High Low Vol Cls adjCls
13-10-31 58.65 59.04 56.79 837,500 58.08 43.84
13-10-30 61.97 63.00 58.14 1,420,100 58.67 44.28
13-10-29 55.26 62.65 55.13 2,867,500 62.09 46.86
13-10-28 55.52 55.97 55.17 410,200 55.56 41.93
13-10-25 55.78 56.13 54.95 530,600 55.89 42.18
13-10-24 55.50 56.21 55.01 765,800 55.82 42.13
13-10-23 55.85 56.40 54.91 900,500 55.65 42.00
13-10-22 56.39 56.99 55.18 1,036,900 56.15 42.38
13-10-21 56.00 56.39 54.61 1,403,200 56.16 42.39
Date Open High Low Vol Cls adjCls
13-10-18 54.72 56.81 53.92 1,286,700 56.39 42.56
13-10-17 53.95 54.88 53.45 1,119,000 54.50 41.13
13-10-16 54.18 55.85 53.75 1,292,600 54.18 40.89
13-10-15 54.75 56.06 53.02 2,445,100 53.94 40.71
13-10-14 54.48 55.99 53.17 1,301,400 54.75 41.32
13-10-11 55.14 56.36 54.04 1,610,600 54.89 41.43
13-10-10 59.72 59.72 54.61 2,636,000 55.27 41.72
13-10-09 62.94 63.50 59.35 1,122,600 59.57 44.96
13-10-08 64.15 64.77 61.89 905,600 63.05 47.59
Date Open High Low Vol Cls adjCls
13-10-07 63.30 64.98 63.01 842,900 64.28 48.52
13-10-04 63.80 64.89 63.40 726,100 64.10 48.38
13-10-03 64.30 64.95 63.45 1,073,100 63.99 48.30
13-10-02 63.21 65.64 62.97 1,552,200 64.56 48.73
13-10-01 59.89 66.00 59.84 2,207,600 63.76 48.12
13-09-30 58.58 60.41 57.50 934,000 59.49 44.90
13-09-27 60.06 60.07 57.71 712,700 59.05 44.57
13-09-26 59.80 60.86 58.61 1,226,900 60.38 45.57
13-09-25 57.95 60.03 57.32 1,438,100 59.72 45.07
Date Open High Low Vol Cls adjCls
13-09-24 58.06 58.66 57.25 814,400 57.88 43.69
13-09-23 58.27 58.97 56.64 1,239,300 57.84 43.66
13-09-20 59.10 59.16 56.79 2,250,000 58.47 44.13
13-09-19 59.92 60.30 56.61 1,761,000 58.11 43.86
13-09-18 61.88 61.99 57.80 3,149,500 59.62 45.00
13-09-17 61.00 63.90 60.08 3,455,700 62.03 46.82
13-09-16 60.84 63.44 59.82 1,814,200 61.35 46.30
13-09-13 59.50 60.45 57.98 2,445,900 60.42 45.60
13-09-12 56.50 59.22 55.63 2,751,100 58.83 44.40
Date Open High Low Vol Cls adjCls
13-09-11 56.72 57.50 53.26 2,379,400 55.80 42.12
13-09-10 53.02 59.24 52.90 5,005,400 56.64 42.75
13-09-09 47.03 55.24 47.03 3,843,000 53.07 40.06
13-09-06 48.40 48.40 46.33 1,195,000 47.05 35.51
13-09-05 44.58 49.05 44.55 2,438,900 47.96 36.20
13-09-04 44.82 46.17 44.39 1,557,400 45.13 34.06
13-09-03 44.45 45.27 44.24 1,589,200 44.84 33.84
13-08-30 41.52 44.55 41.12 1,944,500 44.24 33.39
13-08-29 40.79 41.88 40.50 710,100 41.56 31.37
Date Open High Low Vol Cls adjCls
13-08-28 40.75 41.48 40.27 809,800 40.87 30.85
13-08-27 39.25 41.70 38.88 1,316,000 40.58 30.63
13-08-26 39.80 40.46 39.30 1,056,900 39.34 29.69
13-08-23 40.10 40.20 39.25 1,392,800 39.60 29.89
13-08-22 39.73 40.74 39.06 3,575,700 39.72 29.98
13-08-21 41.69 43.72 41.42 1,932,700 43.27 32.66
13-08-20 40.22 41.70 40.20 1,568,100 41.59 31.39
13-08-19 41.35 41.63 39.53 2,095,100 40.12 30.28
13-08-16 42.51 42.99 40.76 2,670,600 41.18 31.08
Date Open High Low Vol Cls adjCls
13-08-15 41.71 41.88 41.01 1,131,800 41.73 31.50
13-08-14 42.30 42.42 41.38 1,027,300 41.73 31.50
13-08-13 42.36 43.02 41.62 933,800 42.17 31.83
13-08-12 41.32 42.69 40.93 955,300 42.43 32.02
13-08-09 42.01 42.01 40.80 1,204,600 41.35 31.21
13-08-08 42.11 42.45 41.36 1,290,700 41.92 31.64
13-08-07 42.12 42.20 41.25 1,428,900 41.78 31.53
13-08-06 44.44 44.44 41.94 2,010,200 42.33 31.95
13-08-05 45.98 46.50 44.35 1,267,300 44.70 33.74
Date Open High Low Vol Cls adjCls
13-08-02 46.20 47.47 45.94 697,300 46.08 34.78
13-08-01 46.00 47.12 45.33 1,358,500 46.50 35.10
13-07-31 44.46 45.97 44.11 1,358,100 45.80 34.57
13-07-30 44.30 44.54 43.81 768,300 44.36 33.48
13-07-29 43.04 44.08 43.02 822,500 44.04 33.24
13-07-26 42.56 43.49 42.43 574,800 43.38 32.74
13-07-25 42.03 43.00 42.03 874,900 42.77 32.28
13-07-24 43.00 43.33 42.00 971,600 42.12 31.79
13-07-23 44.60 44.79 42.68 1,269,700 42.81 32.31
Date Open High Low Vol Cls adjCls
13-07-22 44.74 44.88 43.73 759,200 44.62 33.68
13-07-19 44.01 45.19 43.62 1,197,100 44.38 33.50
13-07-18 43.82 44.14 43.30 637,300 43.57 32.88
13-07-17 44.27 44.32 43.57 514,600 43.71 32.99
13-07-16 44.14 44.49 43.71 795,700 44.16 33.33
13-07-15 44.07 44.26 43.49 399,400 44.05 33.25
13-07-12 45.49 45.74 43.57 1,073,700 43.95 33.17
13-07-11 45.24 45.68 44.73 1,016,700 45.45 34.30
13-07-10 43.40 44.85 43.11 1,002,700 44.71 33.75
Date Open High Low Vol Cls adjCls
13-07-09 42.53 44.01 41.99 873,700 43.43 32.78
13-07-08 42.17 42.47 41.91 831,700 42.11 31.78
13-07-05 42.82 42.97 42.00 447,400 42.13 31.80
13-07-03 42.09 42.62 41.98 500,900 42.24 31.88
13-07-02 42.02 42.81 41.84 2,113,800 42.24 31.88
13-07-01 42.39 42.85 41.95 927,800 42.01 31.71
13-06-28 42.52 42.77 42.00 2,088,300 42.08 31.76
13-06-27 43.73 43.73 42.63 1,267,700 42.77 32.28
13-06-26 43.59 43.95 42.77 739,500 43.55 32.87
Date Open High Low Vol Cls adjCls
13-06-25 43.63 43.92 42.65 690,500 43.30 32.68
13-06-24 43.45 43.55 42.47 886,200 43.09 32.52
13-06-21 44.58 44.77 43.34 1,493,200 44.01 33.22
13-06-20 46.00 46.14 44.06 1,178,900 44.32 33.45
13-06-19 47.06 47.63 46.14 661,500 46.45 35.06
13-06-18 46.84 47.26 46.28 487,100 47.06 35.52
13-06-17 46.97 47.74 46.55 827,800 46.84 35.35
13-06-14 46.99 47.86 46.22 650,600 46.52 35.11
13-06-13 45.07 47.42 44.84 1,126,400 47.21 35.63
Date Open High Low Vol Cls adjCls
13-06-12 46.42 46.42 44.90 719,300 45.07 34.02
13-06-11 46.38 46.96 45.93 718,200 46.14 34.82
13-06-10 47.56 48.17 46.56 1,089,900 46.71 35.25
13-06-07 47.40 48.08 46.71 1,021,400 47.56 35.90
13-06-06 47.51 47.53 46.28 1,199,900 47.10 35.55
13-06-05 48.00 48.37 47.20 1,235,100 47.34 35.73
13-06-04 49.12 49.64 47.72 953,700 48.04 36.26
13-06-03 48.87 49.61 47.89 1,236,300 49.25 37.17
13-05-31 48.18 49.64 48.14 1,084,000 48.83 36.85
Date Open High Low Vol Cls adjCls
13-05-30 50.48 50.48 48.35 1,467,500 48.36 36.50
13-05-29 48.55 50.70 48.20 1,789,500 50.23 37.91
13-05-28 50.49 51.36 48.51 2,794,600 48.98 36.97
13-05-24 48.80 50.76 47.33 10,489,700 50.25 37.93
13-05-23 58.00 59.34 57.53 1,810,100 58.17 43.90
13-05-22 60.09 60.74 57.74 1,104,300 58.37 44.06
13-05-21 57.95 60.30 57.95 1,206,800 59.79 45.13
13-05-20 57.48 58.26 56.54 996,500 57.98 43.76
13-05-17 58.32 58.58 57.12 776,800 57.52 43.41
Date Open High Low Vol Cls adjCls
13-05-16 57.95 58.92 57.15 837,300 57.54 43.43
13-05-15 57.22 60.72 57.00 1,617,900 58.17 43.90
13-05-14 55.76 57.30 55.49 548,000 57.13 43.12
13-05-13 56.57 56.85 55.13 797,900 55.87 42.17
13-05-10 53.01 56.93 52.38 1,624,600 56.83 42.89
13-05-09 52.54 53.85 52.54 540,700 52.99 39.99
13-05-08 52.47 53.24 52.42 867,200 52.63 39.72
13-05-07 52.09 52.94 51.64 804,200 52.44 39.58
13-05-06 51.45 52.48 51.45 449,000 52.08 39.31
Date Open High Low Vol Cls adjCls
13-05-03 51.93 52.59 51.18 705,400 51.45 38.83
13-05-02 50.10 51.57 50.10 642,200 51.15 38.61
13-05-01 51.02 51.57 49.83 764,600 50.04 37.77
13-04-30 49.88 52.09 49.81 836,000 51.34 38.75
13-04-29 51.68 51.99 49.80 702,900 49.92 37.68
13-04-26 50.64 51.92 50.37 749,200 51.34 38.75
13-04-25 48.58 50.78 48.34 966,800 50.52 38.13
13-04-24 47.74 48.68 47.74 807,000 48.34 36.49
13-04-23 46.73 47.90 46.57 719,900 47.77 36.05
Date Open High Low Vol Cls adjCls
13-04-22 46.30 46.69 45.70 617,400 46.62 35.19
13-04-19 45.99 46.63 45.61 717,400 46.18 34.85
13-04-18 47.28 47.50 45.80 701,400 46.00 34.72
13-04-17 48.38 48.77 46.71 824,000 47.05 35.51
13-04-16 49.31 49.93 48.65 666,500 48.78 36.82
13-04-15 52.77 54.22 48.35 1,255,600 48.70 36.76
13-04-12 52.51 52.51 51.63 403,900 52.24 39.43
13-04-11 52.72 53.50 52.32 637,900 52.46 39.59
13-04-10 50.73 52.93 50.73 978,100 52.79 39.84
Date Open High Low Vol Cls adjCls
13-04-09 50.20 51.14 49.62 560,700 50.63 38.21
13-04-08 49.42 50.32 49.01 379,100 50.22 37.90
13-04-05 49.59 49.70 48.74 693,200 49.42 37.30
13-04-04 49.75 50.86 49.75 681,200 50.49 38.11
13-04-03 50.53 51.14 49.06 814,200 49.53 37.38
13-04-02 50.61 50.98 50.02 577,100 50.58 38.18
13-04-01 50.01 50.74 50.01 749,600 50.60 38.19
13-03-28 50.82 50.85 49.05 1,078,200 49.97 37.72
13-03-27 50.60 50.85 50.05 544,100 50.67 38.24
Date Open High Low Vol Cls adjCls
13-03-26 51.68 51.81 49.97 628,100 50.89 38.41
13-03-25 52.17 52.55 50.91 607,600 51.40 38.79
13-03-22 51.80 52.98 51.60 483,600 52.05 39.29
13-03-21 51.90 52.56 51.23 359,200 51.68 39.01
13-03-20 52.47 52.47 51.80 527,100 52.30 39.47
13-03-19 52.17 52.40 50.79 820,800 51.75 39.06
13-03-18 51.13 52.97 50.77 827,500 52.10 39.32
13-03-15 52.57 53.36 51.20 1,622,400 51.82 39.11
13-03-14 51.07 52.86 50.62 1,343,700 52.49 39.62
Date Open High Low Vol Cls adjCls
13-03-13 50.24 51.50 50.22 1,172,700 51.01 38.50
13-03-12 50.88 51.40 49.88 1,231,400 50.02 37.75
13-03-11 49.93 52.18 49.33 1,875,900 51.11 38.58
13-03-08 49.11 50.94 48.14 1,913,900 49.68 37.50
13-03-07 46.26 49.11 46.02 1,763,200 48.89 36.90
13-03-06 46.90 46.95 45.75 560,000 46.28 34.93
13-03-05 45.45 47.47 45.45 2,319,500 46.63 35.19
13-03-04 44.36 44.77 43.72 824,700 44.17 33.34
13-03-01 44.85 44.85 43.75 1,545,200 44.36 33.48
Date Open High Low Vol Cls adjCls
13-02-28 48.93 48.95 44.20 3,157,900 45.00 33.96
13-02-27 45.94 48.05 45.69 1,331,200 47.47 35.83
13-02-26 46.13 46.98 45.06 804,300 45.43 34.29
13-02-25 47.34 47.54 46.00 730,100 46.03 34.74
13-02-22 47.59 48.47 46.55 577,000 47.19 35.62
13-02-21 47.67 48.38 46.59 742,600 47.36 35.75
13-02-20 48.62 49.18 47.84 567,000 47.90 36.15
13-02-19 47.60 48.75 47.44 799,600 48.54 36.64
13-02-15 48.60 48.79 46.58 1,220,300 47.33 35.72
Date Open High Low Vol Cls adjCls
13-02-14 47.28 48.79 47.15 741,300 48.46 36.58
13-02-13 48.00 48.75 47.32 599,900 47.62 35.94
13-02-12 47.84 48.17 47.59 443,100 47.75 36.04
13-02-11 47.24 48.50 46.60 591,600 47.97 36.21
13-02-08 47.25 47.85 47.08 469,000 47.42 35.79
13-02-07 47.50 47.72 46.05 496,500 47.13 35.57
13-02-06 47.14 47.69 46.82 516,000 47.40 35.78
13-02-05 46.53 48.02 46.25 750,900 47.37 35.75
13-02-04 47.23 47.90 46.04 746,500 46.37 35.00
Date Open High Low Vol Cls adjCls
13-02-01 47.24 47.77 46.77 1,134,400 47.55 35.89
13-01-31 45.84 47.00 45.84 1,075,400 46.95 35.44
13-01-30 47.20 47.40 45.76 918,700 46.39 35.01
13-01-29 47.84 48.41 46.76 1,349,600 47.39 35.77
13-01-28 45.14 48.07 45.03 1,671,100 47.92 36.17
13-01-25 45.70 45.88 44.89 1,001,000 45.12 34.05
13-01-24 45.30 46.49 45.07 1,029,300 45.40 34.27
13-01-23 45.61 46.76 45.00 1,193,000 45.06 34.01
13-01-22 46.58 46.66 44.78 1,317,300 45.81 34.58
Date Open High Low Vol Cls adjCls
13-01-18 45.63 46.75 44.75 1,562,900 46.66 35.22
13-01-17 45.80 46.56 45.38 1,128,400 45.61 34.42
13-01-16 44.01 46.46 44.00 2,752,000 45.53 34.36
13-01-15 44.55 45.30 44.04 1,660,200 44.22 33.38
13-01-14 41.75 44.79 41.63 3,502,200 44.60 33.66
13-01-11 41.17 41.68 40.53 721,600 40.95 30.91
13-01-10 41.19 41.58 40.62 1,313,800 41.30 31.17
13-01-09 40.50 41.43 40.27 1,701,200 40.77 30.77
13-01-08 43.66 43.78 39.00 6,869,200 40.16 30.31
Date Open High Low Vol Cls adjCls
13-01-07 41.95 43.35 41.90 1,265,000 42.92 32.39
13-01-04 42.46 42.46 41.57 821,200 42.19 31.84
13-01-03 41.77 42.87 41.19 1,189,700 42.26 31.90
13-01-02 42.29 43.25 40.59 1,780,900 41.70 31.47
12-12-31 39.36 41.63 39.27 2,175,600 41.36 31.22
12-12-28 39.21 39.82 38.40 1,035,400 39.50 29.81
12-12-27 39.59 40.74 38.50 1,745,800 39.30 29.66
12-12-26 40.41 40.61 38.53 1,865,800 39.39 29.73
12-12-24 40.95 41.21 40.18 821,200 40.37 30.47
Date Open High Low Vol Cls adjCls
12-12-21 43.14 43.70 40.31 3,702,700 40.83 30.82
12-12-20 44.08 44.77 43.63 1,071,200 44.23 33.38
12-12-19 44.46 45.08 44.00 905,400 44.28 33.42
12-12-18 44.40 45.43 44.00 1,927,200 44.30 33.44
12-12-17 42.47 44.09 41.88 1,418,700 44.07 33.26
12-12-14 42.22 43.29 42.06 1,050,900 42.26 31.90
12-12-13 42.60 42.94 41.95 1,006,500 42.41 32.01
12-12-12 43.50 43.73 42.27 1,121,200 42.38 31.99
12-12-11 44.20 44.77 43.12 1,668,000 43.50 32.83
Date Open High Low Vol Cls adjCls
12-12-10 43.05 44.92 42.42 2,623,200 43.97 33.19
12-12-07 42.00 43.20 41.50 3,911,300 42.96 32.42
12-12-06 41.15 41.39 39.20 1,947,300 40.25 30.38
12-12-05 42.81 43.31 40.70 2,671,300 41.21 31.10
12-12-04 42.13 43.68 41.30 2,135,600 42.88 32.36
12-12-03 42.40 43.75 41.15 2,810,300 42.11 31.78
12-11-30 43.10 43.25 41.47 2,014,800 42.01 31.71
12-11-29 44.38 44.60 42.97 2,087,600 43.10 32.53
12-11-28 46.58 46.69 44.12 2,780,300 44.48 33.57
Date Open High Low Vol Cls adjCls
12-11-27 47.24 47.50 45.78 1,339,700 46.05 34.76
12-11-26 47.59 48.30 46.34 1,196,700 46.91 35.41
12-11-23 48.09 48.27 46.81 793,600 47.52 35.87
12-11-21 49.45 49.87 47.13 1,357,400 47.49 35.84
12-11-20 47.66 50.29 47.57 2,135,700 49.49 37.35
12-11-19 48.01 49.23 47.21 2,417,900 47.86 36.12
12-11-16 54.72 55.18 46.13 8,780,900 47.49 35.84
12-11-15 58.38 59.28 57.80 1,086,600 58.48 44.14
12-11-14 60.38 60.93 58.03 946,800 58.42 44.09
Date Open High Low Vol Cls adjCls
12-11-13 61.47 62.20 59.74 952,900 59.90 45.21
12-11-12 63.50 63.71 60.65 918,000 61.44 46.37
12-11-09 61.53 63.58 61.44 811,700 62.51 47.18
12-11-08 64.04 64.59 61.43 958,700 61.84 46.67
12-11-07 66.47 66.47 62.79 999,600 64.16 48.43
12-11-06 65.14 68.77 65.08 1,277,900 66.76 50.39
12-11-05 63.93 66.80 63.92 1,407,900 65.05 49.10
12-11-02 65.26 65.26 63.19 625,800 63.94 48.26
12-11-01 62.76 65.40 62.45 1,018,300 64.54 48.71
Date Open High Low Vol Cls adjCls
12-10-31 64.25 65.43 61.90 1,222,400 62.67 47.30
12-10-26 62.53 67.20 62.48 1,742,200 66.69 50.33
12-10-25 61.98 63.40 61.11 1,043,700 62.92 47.49
12-10-24 61.03 61.95 60.73 737,400 61.67 46.55
12-10-23 59.47 61.00 58.48 1,090,200 60.57 45.72
12-10-22 58.43 59.93 58.20 735,600 59.48 44.89
12-10-19 61.38 61.54 58.05 1,077,700 58.72 44.32
12-10-18 61.53 62.00 60.36 509,000 61.01 46.05
12-10-17 61.95 62.50 60.57 829,800 61.47 46.40
Date Open High Low Vol Cls adjCls
12-10-16 60.72 62.35 60.39 1,168,900 62.17 46.92
12-10-15 60.04 60.56 59.85 693,800 60.32 45.53
12-10-12 60.00 61.00 59.59 845,500 59.92 45.23
12-10-11 59.87 61.85 59.35 1,033,900 60.92 45.98
12-10-10 59.07 59.58 58.43 790,400 59.36 44.80
12-10-09 58.39 59.59 57.78 1,136,600 58.90 44.46
12-10-08 56.63 58.98 55.77 976,400 58.58 44.21
12-10-05 57.34 58.43 56.25 662,600 56.78 42.86
12-10-04 56.53 58.23 56.51 1,023,200 56.99 43.01
Date Open High Low Vol Cls adjCls
12-10-03 55.52 56.77 55.09 824,700 56.46 42.61
12-10-02 55.49 56.45 55.13 840,300 55.40 41.81
12-10-01 55.80 57.40 55.01 939,500 55.30 41.74
12-09-28 56.11 56.38 54.90 879,100 55.49 41.88
12-09-27 54.97 56.50 54.88 585,000 56.36 42.54
12-09-26 55.10 56.00 54.20 848,300 54.84 41.39
12-09-25 57.31 57.65 55.24 835,200 55.25 41.70
12-09-24 57.63 58.80 56.70 1,032,300 56.84 42.90
12-09-21 58.30 60.59 57.77 2,530,500 57.96 43.75
Date Open High Low Vol Cls adjCls
12-09-20 61.54 61.54 57.18 1,428,600 57.46 43.37
12-09-19 61.29 62.47 60.66 980,900 61.60 46.49
12-09-18 61.95 62.25 60.71 857,200 61.00 46.04
12-09-17 61.57 63.78 61.34 1,213,600 62.00 46.80
12-09-14 59.83 63.50 59.83 1,522,400 61.71 46.58
12-09-13 59.39 60.10 57.03 1,928,400 59.82 45.15
12-09-12 56.86 61.12 56.47 2,514,400 60.90 45.96
12-09-11 57.06 57.27 55.76 1,010,100 56.56 42.69
12-09-10 57.24 59.17 56.80 1,370,500 57.15 43.13
Date Open High Low Vol Cls adjCls
12-09-07 57.22 58.50 56.66 1,202,300 58.18 43.91
12-09-06 55.50 57.72 53.61 4,057,400 57.37 43.30
12-09-05 53.25 53.42 51.65 1,450,100 52.11 39.33
12-09-04 52.48 53.95 51.30 12,387,500 53.14 40.11
12-08-31 53.35 53.70 52.52 1,702,900 52.75 39.81
12-08-30 55.10 55.15 52.57 4,044,000 52.90 39.93
12-08-29 55.14 57.65 54.96 1,207,900 57.45 43.36
12-08-28 55.09 55.83 54.91 584,600 54.96 41.48
12-08-27 56.64 56.89 54.88 636,900 55.22 41.68
Date Open High Low Vol Cls adjCls
12-08-24 54.38 56.76 53.67 939,700 56.51 42.65
12-08-23 55.82 55.97 54.28 841,900 54.42 41.07
12-08-22 56.18 57.36 55.81 787,200 55.94 42.22
12-08-21 57.24 57.70 56.05 1,000,700 56.39 42.56
12-08-20 59.39 59.50 57.12 1,031,300 57.32 43.26
12-08-17 60.92 61.00 58.23 1,583,800 59.49 44.90
12-08-16 57.00 60.88 57.00 2,329,700 60.29 45.50
12-08-15 54.76 57.48 53.40 1,890,300 56.60 42.72
12-08-14 54.85 56.25 54.43 999,600 55.17 41.64
Date Open High Low Vol Cls adjCls
12-08-13 54.80 55.58 52.85 2,149,000 54.36 41.03
12-08-10 50.65 51.80 50.25 526,200 51.42 38.81
12-08-09 52.13 52.26 50.47 709,600 50.67 38.24
12-08-08 52.20 53.91 52.20 528,800 52.38 39.53
12-08-07 50.64 53.20 50.49 801,800 52.68 39.76
12-08-06 49.49 51.58 49.37 642,700 50.38 38.02
12-08-03 49.46 50.04 49.13 380,800 49.32 37.22
12-08-02 47.47 50.00 47.01 796,700 48.51 36.61
12-08-01 49.73 49.90 48.45 544,300 48.54 36.64
Date Open High Low Vol Cls adjCls
12-07-31 49.65 50.54 49.10 472,900 49.49 37.35
12-07-30 51.78 52.01 49.33 547,800 49.96 37.71
12-07-27 50.51 52.77 49.84 670,100 51.85 39.13
12-07-26 49.57 50.72 48.40 801,400 50.17 37.87
12-07-25 48.48 49.25 47.75 585,300 48.80 36.83
12-07-24 49.56 50.00 47.68 771,300 48.36 36.50
12-07-23 50.35 50.56 48.87 730,600 49.58 37.42
12-07-20 53.85 54.34 51.04 918,900 51.26 38.69
12-07-19 54.59 55.00 53.42 428,300 54.06 40.80
Date Open High Low Vol Cls adjCls
12-07-18 53.30 55.29 53.22 436,600 54.54 41.16
12-07-17 54.84 55.50 53.27 604,700 53.81 40.61
12-07-16 53.40 54.77 53.28 680,800 54.67 41.26
12-07-13 53.52 53.90 52.67 629,000 53.58 40.44
12-07-12 55.49 55.50 52.77 991,400 53.48 40.36
12-07-11 57.55 58.22 55.89 685,500 56.38 42.55
12-07-10 58.40 59.51 56.38 759,500 57.64 43.50
12-07-09 61.19 61.63 58.11 817,600 58.34 44.03
12-07-06 61.74 62.95 60.56 627,000 61.03 46.06
Date Open High Low Vol Cls adjCls
12-07-05 59.93 62.41 59.79 539,900 61.81 46.65
12-07-03 59.91 61.14 59.51 405,500 60.23 45.46
12-07-02 59.81 60.26 58.97 591,300 59.97 45.26
12-06-29 58.37 60.00 57.52 1,080,000 59.70 45.06
12-06-28 56.27 57.88 55.47 1,045,400 57.10 43.10
12-06-27 55.37 57.50 54.36 966,600 56.63 42.74
12-06-26 52.26 55.93 52.08 1,024,600 55.28 41.72
12-06-25 52.64 53.16 51.95 708,800 52.34 39.50
12-06-22 52.90 53.78 52.25 944,100 53.17 40.13
Date Open High Low Vol Cls adjCls
12-06-21 54.50 54.72 52.63 948,600 52.75 39.81
12-06-20 54.45 54.93 53.64 556,000 54.38 41.04
12-06-19 51.75 55.33 51.58 1,304,100 54.44 41.09
12-06-18 50.85 52.26 49.89 584,100 51.66 38.99
12-06-15 49.94 51.42 49.06 1,433,800 51.08 38.55
12-06-14 48.93 50.00 48.30 741,100 49.60 37.44
12-06-13 50.82 50.91 48.55 1,265,700 48.84 36.86
12-06-12 49.66 51.09 48.85 798,600 50.66 38.24
12-06-11 52.68 53.21 49.21 754,200 49.45 37.32
Date Open High Low Vol Cls adjCls
12-06-08 50.04 52.48 49.70 690,900 52.28 39.46
12-06-07 51.02 51.87 49.95 1,022,800 50.37 38.02
12-06-06 48.71 51.31 48.39 1,073,200 50.48 38.10
12-06-05 47.54 49.09 46.40 809,400 47.85 36.12
12-06-04 48.68 49.11 46.28 1,221,300 47.90 36.15
12-06-01 48.19 49.19 47.75 1,480,300 48.45 36.57
12-05-31 52.08 52.31 48.90 2,215,500 49.40 37.29
12-05-30 55.79 55.99 51.29 2,528,500 52.34 39.50
12-05-29 57.45 58.31 55.86 738,500 57.50 43.40
Date Open High Low Vol Cls adjCls
12-05-25 56.41 57.11 55.77 508,000 56.84 42.90
12-05-24 56.98 57.39 55.10 1,085,100 56.59 42.71
12-05-23 56.19 57.00 55.36 1,426,300 56.83 42.89
12-05-22 56.14 57.26 55.46 1,174,400 56.76 42.84
12-05-21 52.13 56.28 51.72 1,424,500 55.97 42.24
12-05-18 52.75 52.77 50.75 1,715,300 52.23 39.42
12-05-17 56.34 58.14 52.35 4,413,800 52.42 39.56
12-05-16 52.86 53.97 50.52 1,692,500 50.87 38.39
12-05-15 52.71 54.22 52.25 1,229,100 52.91 39.93
Date Open High Low Vol Cls adjCls
12-05-14 54.24 54.27 52.31 1,137,000 52.71 39.78
12-05-11 54.62 57.24 54.23 1,272,200 54.68 41.27
12-05-10 55.35 55.75 53.60 959,100 54.96 41.48
12-05-09 54.27 55.49 53.43 893,900 54.97 41.49
12-05-08 54.93 55.49 53.51 1,013,900 54.88 41.42
12-05-07 55.08 56.49 54.20 1,090,200 55.12 41.60
12-05-04 57.07 58.23 55.17 1,218,700 55.31 41.75
12-05-03 62.02 62.03 57.26 1,710,300 57.94 43.73
12-05-02 61.51 64.50 60.56 3,583,000 62.07 46.85
Date Open High Low Vol Cls adjCls
12-05-01 57.13 65.70 56.55 6,420,000 62.05 46.83
12-04-30 54.10 54.66 52.67 1,344,400 53.78 40.59
12-04-27 52.74 55.16 51.71 1,679,000 54.33 41.01
12-04-26 51.94 53.12 51.18 1,484,600 52.47 39.60
12-04-25 51.03 53.43 49.75 1,977,800 52.25 39.44
12-04-24 52.06 52.27 50.15 1,004,000 50.59 38.18
12-04-23 52.53 52.97 51.55 1,514,400 52.00 39.25
12-04-20 56.12 56.30 52.87 2,207,800 53.12 40.09
12-04-19 55.88 56.98 55.58 1,293,500 55.66 42.01
Date Open High Low Vol Cls adjCls
12-04-18 57.09 57.50 55.26 1,571,600 56.01 42.27
12-04-17 58.58 59.73 57.21 1,237,300 57.38 43.31
12-04-16 58.26 59.12 56.41 1,115,400 57.90 43.70
12-04-13 58.72 58.85 56.89 1,144,000 57.67 43.53
12-04-12 59.20 60.22 58.26 1,244,300 58.85 44.42
12-04-11 59.82 60.25 58.27 1,084,300 58.66 44.27
12-04-10 61.09 61.99 58.70 1,777,600 59.23 44.70
12-04-09 61.38 61.84 60.33 1,361,300 61.37 46.32
12-04-05 62.60 64.16 62.00 1,509,700 62.19 46.94
Date Open High Low Vol Cls adjCls
12-04-04 65.26 66.30 62.85 2,460,800 63.02 47.56
12-04-03 66.21 69.29 65.34 2,265,600 68.06 51.37
12-04-02 66.50 67.13 64.38 1,856,800 66.69 50.33
12-03-30 68.34 68.55 65.90 1,262,200 66.25 50.00
12-03-29 69.10 70.00 66.54 1,855,700 67.55 50.98
12-03-28 72.92 74.64 68.30 2,059,200 68.99 52.07
12-03-27 71.94 75.64 71.10 1,573,300 73.50 55.47
12-03-26 72.99 73.34 70.55 1,117,400 71.77 54.17
12-03-23 74.17 74.18 70.46 1,612,900 72.36 54.61
Date Open High Low Vol Cls adjCls
12-03-22 75.71 75.71 72.52 2,140,600 73.69 55.62
12-03-21 80.01 80.54 76.09 2,040,700 76.69 57.88
12-03-20 79.10 80.90 78.80 1,302,800 80.00 60.38
12-03-19 81.67 82.19 79.25 1,862,400 79.86 60.28
12-03-16 84.00 85.90 81.76 3,412,500 82.55 62.31
12-03-15 79.84 84.45 79.45 2,421,700 83.43 62.97
12-03-14 79.39 81.00 78.78 1,354,600 79.96 60.35
12-03-13 77.63 80.11 76.90 1,402,600 79.94 60.34
12-03-12 79.87 81.14 77.03 1,711,300 77.71 58.65
Date Open High Low Vol Cls adjCls
12-03-09 77.51 81.50 77.08 2,171,700 80.48 60.74
12-03-08 74.12 78.27 73.61 1,520,400 77.63 58.59
12-03-07 73.41 75.49 72.22 1,305,000 73.90 55.78
12-03-06 74.06 74.06 71.81 2,038,000 73.42 55.41
12-03-05 75.41 78.70 73.50 3,097,500 74.48 56.21
12-03-02 69.02 76.60 68.54 3,516,900 75.96 57.33
12-03-01 69.22 69.64 68.50 2,215,500 69.24 52.26
12-02-29 68.93 70.15 66.61 2,444,000 69.66 52.58
12-02-28 69.42 71.50 68.11 3,223,500 68.73 51.87
Date Open High Low Vol Cls adjCls
12-02-27 67.43 72.86 66.81 4,859,200 68.76 51.90
12-02-24 62.00 68.74 60.00 4,396,500 68.31 51.56
12-02-23 60.00 64.68 57.51 7,794,200 61.80 46.64
12-02-22 51.01 53.25 51.01 1,881,000 52.08 39.31
12-02-21 53.81 54.40 50.60 2,104,500 50.94 38.45
12-02-17 55.23 56.74 53.30 2,294,400 54.53 41.16
12-02-16 53.03 55.19 51.61 3,181,500 54.86 41.41
12-02-15 49.16 52.99 48.41 2,368,000 52.70 39.78
12-02-14 47.00 49.20 46.39 1,532,400 48.77 36.81
Date Open High Low Vol Cls adjCls
12-02-13 48.09 48.11 46.20 992,300 47.21 35.63
12-02-10 48.14 48.60 47.33 1,183,400 47.57 35.90
12-02-09 48.84 49.17 47.40 1,881,600 48.39 36.52
12-02-08 47.70 49.45 46.49 2,037,300 48.80 36.83
12-02-07 44.41 48.72 44.17 2,350,000 47.30 35.70
12-02-06 44.11 44.79 43.20 925,500 44.55 33.62
12-02-03 42.43 45.76 42.26 2,783,800 44.54 33.62
12-02-02 42.00 42.31 41.48 952,500 41.97 31.68
12-02-01 43.13 43.70 41.56 1,422,300 41.95 31.66
Date Open High Low Vol Cls adjCls
12-01-31 44.91 45.05 41.14 2,051,600 42.14 31.81
12-01-30 45.00 45.39 43.51 1,146,300 44.03 33.23
12-01-27 44.75 45.58 43.51 1,703,900 44.06 33.25
12-01-26 45.29 46.00 43.80 1,425,800 44.34 33.47
12-01-25 45.75 46.21 43.51 4,056,300 44.87 33.87
12-01-24 47.06 49.41 45.41 5,253,900 45.78 34.55
12-01-23 49.00 54.76 46.97 11,180,900 47.39 35.77
12-01-20 43.52 51.17 43.35 8,748,100 49.00 36.98
12-01-19 39.22 43.90 39.11 6,127,800 43.35 32.72
Date Open High Low Vol Cls adjCls
12-01-18 37.38 39.70 36.81 4,231,500 39.49 29.81
12-01-17 34.04 38.80 34.00 7,076,100 36.75 27.74
12-01-13 33.86 35.25 33.31 2,976,600 33.56 25.33
12-01-12 30.99 34.06 30.85 5,458,000 34.00 25.66
12-01-11 30.99 34.65 30.54 4,743,400 32.90 24.83
12-01-10 29.90 30.95 29.85 2,487,300 30.46 22.99
12-01-09 29.57 29.95 29.00 2,064,200 29.69 22.41
12-01-06 29.98 30.28 29.03 2,316,000 29.20 22.04
12-01-05 30.67 31.00 28.89 4,346,200 30.12 22.73
Date Open High Low Vol Cls adjCls
12-01-04 31.50 32.18 30.74 2,536,100 30.80 23.25
12-01-03 32.39 32.85 31.25 3,166,500 31.43 23.72
11-12-30 32.31 32.85 31.76 2,191,800 31.78 23.99
11-12-29 33.59 33.97 32.63 2,058,300 32.90 24.83
11-12-28 32.06 34.30 31.94 6,599,700 33.33 25.16
11-12-27 36.75 37.90 33.26 12,751,300 33.38 25.19
11-12-23 47.33 47.33 45.20 1,391,300 45.85 34.61
11-12-22 45.42 47.18 44.84 1,872,100 45.82 34.58
11-12-21 45.84 46.72 43.99 1,127,300 44.88 33.87
Date Open High Low Vol Cls adjCls
11-12-20 45.95 46.91 44.72 1,722,300 46.07 34.77
11-12-19 46.75 48.10 44.81 2,660,600 45.19 34.11
11-12-16 50.97 51.80 45.52 3,522,800 46.16 34.84
11-12-15 53.86 54.48 50.20 1,778,500 50.37 38.02
11-12-14 53.37 53.37 50.00 1,495,700 51.17 38.62
11-12-13 57.12 57.40 52.75 1,362,400 53.71 40.54
11-12-12 56.00 56.96 54.80 1,308,500 56.61 42.73
11-12-09 54.95 57.70 54.92 1,486,200 56.96 42.99
11-12-08 59.75 60.22 58.18 822,700 58.34 44.03
Date Open High Low Vol Cls adjCls
11-12-07 59.40 61.18 58.95 709,200 60.49 45.66
11-12-06 59.08 60.43 58.36 634,900 59.99 45.28
11-12-05 59.07 59.94 58.31 528,100 59.30 44.76
11-12-02 58.04 59.94 57.97 649,700 58.56 44.20
11-12-01 59.40 59.49 57.00 1,184,600 57.48 43.38
11-11-30 58.91 60.77 57.97 1,005,900 60.33 45.53
11-11-29 58.11 58.55 56.56 845,400 57.48 43.38
11-11-28 60.53 61.73 56.79 1,527,500 57.83 43.65
11-11-25 59.02 60.16 58.29 445,700 58.40 44.08
Date Open High Low Vol Cls adjCls
11-11-23 62.00 63.13 59.14 955,400 59.15 44.64
11-11-22 63.88 64.74 61.59 1,034,100 62.23 46.97
11-11-21 64.10 65.00 62.58 1,239,000 64.04 48.33
11-11-18 64.49 65.45 62.86 1,974,300 64.27 48.51
11-11-17 64.50 66.75 62.10 3,082,400 65.19 49.20
11-11-16 69.88 70.99 68.00 1,252,500 68.30 51.55
11-11-15 71.01 71.62 67.74 1,391,700 70.03 52.86
11-11-14 73.85 74.81 70.72 770,100 72.25 54.53
11-11-11 73.79 74.79 72.47 397,100 74.34 56.11
Date Open High Low Vol Cls adjCls
11-11-10 74.19 74.19 72.09 353,400 72.80 54.95
11-11-09 75.97 76.84 72.50 584,900 73.05 55.14
11-11-08 76.99 79.20 75.56 744,100 77.61 58.58
11-11-07 78.36 78.36 74.50 636,900 76.66 57.86
11-11-04 78.61 79.35 75.50 438,100 78.15 58.98
11-11-03 79.08 79.40 77.20 470,200 79.19 59.77
11-11-02 77.92 80.37 77.15 606,500 79.41 59.94
11-11-01 76.44 79.13 75.50 581,000 78.03 58.89
11-10-31 77.93 79.84 77.20 537,000 78.18 59.01
Date Open High Low Vol Cls adjCls
11-10-28 81.66 82.20 77.20 881,700 78.69 59.39
11-10-27 78.35 83.25 77.62 1,185,700 82.43 62.21
11-10-26 75.18 77.77 74.42 911,000 77.17 58.24
11-10-25 74.71 76.00 73.36 1,163,300 74.89 56.52
11-10-24 75.02 75.42 73.31 606,400 74.89 56.52
11-10-21 74.68 75.12 72.81 859,200 74.95 56.57
11-10-20 75.60 76.83 72.85 813,400 73.44 55.43
11-10-19 74.67 76.42 73.95 663,300 74.70 56.38
11-10-18 72.60 75.48 72.35 1,327,500 74.44 56.18
Date Open High Low Vol Cls adjCls
11-10-17 71.88 73.94 70.97 713,600 72.55 54.76
11-10-14 70.84 71.54 68.90 452,700 71.54 54.00
11-10-13 69.88 71.49 69.27 573,900 69.55 52.49
11-10-12 67.95 74.30 66.75 1,544,200 70.11 52.92
11-10-11 64.94 67.09 64.20 614,200 66.96 50.54
11-10-10 63.56 65.80 62.80 519,800 64.90 48.98
11-10-07 64.13 65.00 61.53 525,500 62.12 46.89
11-10-06 61.41 64.99 61.20 592,500 63.51 47.93
11-10-05 63.43 63.49 59.93 907,100 61.89 46.71
Date Open High Low Vol Cls adjCls
11-10-04 56.09 64.48 56.09 1,246,700 63.94 48.26
11-10-03 56.77 58.30 55.01 847,300 57.25 43.21
11-09-30 56.17 58.78 56.17 621,800 57.52 43.41
11-09-29 57.24 57.58 54.75 535,600 57.37 43.30
11-09-28 58.33 58.87 55.92 443,400 55.96 42.24
11-09-27 55.21 61.86 54.74 1,316,300 57.51 43.41
11-09-26 53.06 54.75 51.50 592,900 53.97 40.73
11-09-23 51.70 53.37 51.50 614,300 52.55 39.66
11-09-22 53.51 54.98 51.14 976,700 52.04 39.28
Date Open High Low Vol Cls adjCls
11-09-21 58.32 59.77 55.14 688,200 55.24 41.69
11-09-20 59.76 59.87 58.22 756,600 58.38 44.06
11-09-19 60.20 61.34 58.44 991,400 59.25 44.72
11-09-16 62.55 63.21 60.35 2,239,900 61.07 46.09
11-09-15 59.16 62.92 59.02 1,039,200 62.24 46.98
11-09-14 55.51 59.07 55.06 757,300 58.48 44.14
11-09-13 54.44 56.05 53.94 586,100 55.07 41.56
11-09-12 52.66 55.33 52.62 574,900 54.24 40.94
11-09-09 53.92 54.38 52.88 773,200 53.57 40.43
Date Open High Low Vol Cls adjCls
11-09-08 55.35 55.91 54.26 555,100 54.43 41.08
11-09-07 54.35 56.34 54.25 531,800 55.91 42.20
11-09-06 52.83 53.96 52.33 782,100 53.80 40.61
11-09-02 58.45 58.45 54.51 695,900 54.52 41.15
11-09-01 60.12 61.16 58.35 584,500 58.55 44.19
11-08-31 60.31 61.24 59.27 524,500 59.89 45.20
11-08-30 59.57 60.47 58.65 701,000 59.89 45.20
11-08-29 56.22 59.80 56.12 860,200 59.68 45.04
11-08-26 54.06 55.92 53.12 687,500 55.67 42.02
Date Open High Low Vol Cls adjCls
11-08-25 55.32 56.19 53.83 621,400 54.35 41.02
11-08-24 54.73 56.85 54.23 831,500 55.43 41.84
11-08-23 52.36 54.75 52.27 855,700 54.75 41.32
11-08-22 53.73 54.15 52.06 978,200 52.23 39.42
11-08-19 54.91 55.57 52.06 1,652,200 52.55 39.66
11-08-18 56.11 57.47 54.91 2,047,300 55.23 41.69
11-08-17 61.77 63.60 58.84 696,400 60.14 45.39
11-08-16 62.05 63.57 61.01 464,300 61.77 46.62
11-08-15 61.12 62.12 60.38 506,100 61.96 46.76
Date Open High Low Vol Cls adjCls
11-08-12 62.63 63.56 60.16 654,000 60.75 45.85
11-08-11 60.45 63.66 60.15 830,800 62.32 47.04
11-08-10 64.24 65.83 59.24 1,096,400 59.43 44.86
11-08-09 59.10 64.70 58.58 1,463,800 64.70 48.83
11-08-08 66.15 67.36 58.45 1,991,600 58.58 44.21
11-08-05 67.54 68.36 65.36 839,700 67.00 50.57
11-08-04 66.56 67.48 65.78 924,300 66.87 50.47
11-08-03 68.12 68.48 66.52 557,000 67.35 50.83
11-08-02 70.21 70.70 67.93 804,100 68.08 51.38
Date Open High Low Vol Cls adjCls
11-08-01 70.24 70.50 69.01 614,300 69.86 52.73
11-07-29 69.46 70.41 69.00 666,100 69.67 52.58
11-07-28 70.75 71.96 69.67 700,900 69.87 52.73
11-07-27 72.18 72.74 70.63 615,600 70.81 53.44
11-07-26 74.64 75.32 72.19 554,300 72.21 54.50
11-07-25 75.97 76.06 74.54 376,000 74.64 56.34
11-07-22 75.67 76.24 75.00 186,400 76.10 57.44
11-07-21 74.36 76.40 74.36 267,400 75.62 57.07
11-07-20 75.73 76.79 74.02 289,700 74.12 55.94
Date Open High Low Vol Cls adjCls
11-07-19 74.80 76.44 73.54 451,900 75.89 57.28
11-07-18 73.86 75.20 72.51 334,400 73.70 55.63
11-07-15 74.32 74.96 73.20 402,000 74.23 56.03
11-07-14 75.33 76.83 73.81 378,700 74.14 55.96
11-07-13 75.71 76.25 74.69 399,200 75.26 56.80
11-07-12 73.94 80.00 72.85 937,200 74.65 56.34
11-07-11 73.86 74.36 72.08 385,700 72.54 54.75
11-07-08 73.00 75.00 72.98 448,400 74.68 56.37
11-07-07 71.57 74.79 71.25 530,200 74.22 56.02
Date Open High Low Vol Cls adjCls
11-07-06 70.75 72.36 70.75 446,200 70.99 53.58
11-07-05 71.74 72.00 70.59 295,900 70.77 53.41
11-07-01 71.05 72.44 69.65 552,000 72.13 54.44
11-06-30 69.99 71.48 69.71 580,000 71.44 53.92
11-06-29 70.49 71.18 69.32 534,100 69.69 52.60
11-06-28 70.48 71.27 68.25 540,200 70.50 53.21
11-06-27 69.23 70.72 69.03 303,800 70.35 53.10
11-06-24 71.59 72.00 69.39 804,000 69.51 52.46
11-06-23 70.90 72.36 70.00 528,100 71.50 53.97
Date Open High Low Vol Cls adjCls
11-06-22 73.35 73.90 70.90 475,300 71.01 53.60
11-06-21 75.25 75.55 73.10 373,100 73.51 55.48
11-06-20 74.09 75.89 73.64 573,500 75.13 56.71
11-06-17 73.19 75.16 72.06 1,706,200 74.02 55.87
11-06-16 68.58 71.50 68.58 746,400 71.36 53.86
11-06-15 70.94 70.94 68.53 574,600 68.64 51.81
11-06-14 72.46 73.59 71.47 715,600 71.50 53.97
11-06-13 68.03 73.90 68.03 1,000,800 71.97 54.32
11-06-10 67.97 68.64 66.37 591,300 68.35 51.59
Date Open High Low Vol Cls adjCls
11-06-09 66.75 68.28 66.15 558,000 67.45 50.91
11-06-08 66.74 66.97 66.15 436,100 66.45 50.15
11-06-07 66.61 67.50 66.53 482,900 66.59 50.26
11-06-06 66.63 67.29 66.24 549,700 66.51 50.20
11-06-03 67.07 68.29 66.69 662,300 66.89 50.49
11-06-02 68.25 68.92 67.19 779,900 68.29 51.54
11-06-01 70.39 71.12 68.26 699,200 68.34 51.58
11-05-31 71.00 71.75 70.09 693,000 71.00 53.59
11-05-27 70.07 70.96 70.07 354,200 70.83 53.46
Date Open High Low Vol Cls adjCls
11-05-26 69.84 70.63 69.60 442,200 70.24 53.01
11-05-25 69.52 70.59 69.00 620,200 70.24 53.01
11-05-24 71.71 72.00 69.97 667,200 70.04 52.86
11-05-23 70.83 72.13 70.81 553,900 71.83 54.21
11-05-20 73.97 73.97 71.44 1,219,300 72.04 54.37
11-05-19 74.69 75.00 72.38 978,600 73.86 55.75
11-05-18 74.90 75.98 74.28 538,500 75.85 57.25
11-05-17 75.38 76.03 74.68 394,100 75.20 56.76
11-05-16 76.92 77.49 75.02 520,100 75.36 56.88
Date Open High Low Vol Cls adjCls
11-05-13 78.84 78.99 76.68 418,100 77.03 58.14
11-05-12 77.83 78.98 77.17 492,700 78.41 59.18
11-05-11 78.66 79.66 76.64 676,200 77.48 58.48
11-05-10 77.71 78.98 77.35 541,400 78.80 59.47
11-05-09 78.25 78.25 76.20 476,300 77.00 58.12
11-05-06 78.70 79.45 77.55 390,800 78.07 58.92
11-05-05 76.33 78.31 75.88 631,000 78.08 58.93
11-05-04 75.74 77.34 75.25 737,200 77.15 58.23
11-05-03 76.77 77.34 75.33 2,385,900 75.88 57.27
Date Open High Low Vol Cls adjCls
11-05-02 86.36 86.72 83.78 523,200 84.18 63.54
11-04-29 87.50 87.50 85.80 1,406,100 85.97 64.89
11-04-28 87.41 87.66 86.40 377,400 87.26 65.86
11-04-27 84.92 87.05 84.91 596,900 87.02 65.68
11-04-26 82.29 84.75 81.89 565,700 84.58 63.84
11-04-25 82.68 83.25 81.63 395,900 82.04 61.92
11-04-21 82.30 82.64 81.19 569,800 82.30 62.12
11-04-20 79.37 82.66 79.37 831,000 82.65 62.38
11-04-19 78.36 78.73 77.32 382,400 78.10 58.95
Date Open High Low Vol Cls adjCls
11-04-18 77.47 78.69 76.00 629,200 78.42 59.19
11-04-15 78.56 78.68 77.47 472,900 78.49 59.24
11-04-14 77.71 78.33 77.02 311,100 78.24 59.05
11-04-13 79.03 79.07 77.64 633,600 77.98 58.86
11-04-12 77.54 79.05 77.54 651,700 78.94 59.58
11-04-11 79.02 79.23 77.94 289,900 78.27 59.07
11-04-08 79.90 80.26 77.50 465,700 78.22 59.04
11-04-07 79.56 81.25 78.92 350,600 79.85 60.27
11-04-06 80.54 81.30 78.92 343,300 79.93 60.33
Date Open High Low Vol Cls adjCls
11-04-05 79.84 81.36 78.72 408,300 79.94 60.34
11-04-04 81.74 82.53 79.55 384,900 79.95 60.34
11-04-01 82.86 83.83 81.26 540,400 81.61 61.60
11-03-31 83.11 84.21 81.74 508,000 82.65 62.38
11-03-30 80.87 83.56 80.26 499,900 83.29 62.86
11-03-29 78.69 80.25 77.84 412,500 80.25 60.57
11-03-28 80.15 81.17 78.68 372,700 78.80 59.47
11-03-25 80.32 81.94 79.16 484,400 79.83 60.25
11-03-24 78.60 80.65 77.80 577,500 80.25 60.57
Date Open High Low Vol Cls adjCls
11-03-23 77.79 78.60 76.89 774,100 78.50 59.25
11-03-22 79.73 79.84 77.62 1,506,600 78.13 58.97
11-03-21 82.40 82.46 79.67 947,900 79.76 60.20
11-03-18 80.87 81.99 79.60 2,582,700 81.81 61.75
11-03-17 83.09 83.11 80.11 1,177,200 80.21 60.54
11-03-16 81.70 83.17 81.48 998,800 81.93 61.84
11-03-15 80.41 84.24 79.92 754,500 82.71 62.43
11-03-14 83.45 83.82 82.20 676,100 82.86 62.54
11-03-11 82.62 84.48 81.68 589,100 84.19 63.54
Date Open High Low Vol Cls adjCls
11-03-10 83.18 83.82 82.50 645,900 83.31 62.88
11-03-09 83.85 85.05 82.97 415,000 84.43 63.72
11-03-08 83.18 85.54 82.16 631,800 84.04 63.43
11-03-07 85.29 85.81 82.91 533,100 83.24 62.83
11-03-04 86.50 87.69 83.06 845,000 84.76 63.97
11-03-03 84.57 85.45 83.50 623,000 84.50 63.78
11-03-02 82.40 84.46 81.64 601,600 83.95 63.36
11-03-01 82.95 85.02 82.26 1,210,000 83.00 62.64
11-02-28 82.73 84.35 82.05 895,600 83.31 62.88
Date Open High Low Vol Cls adjCls
11-02-25 82.55 84.71 81.70 1,355,500 83.10 62.72
11-02-24 86.73 87.09 81.19 2,222,500 82.40 62.19
11-02-23 89.73 90.67 86.74 1,138,900 87.23 65.84
11-02-22 92.04 93.18 88.52 1,005,100 90.16 68.05
11-02-18 93.92 93.92 90.46 972,400 93.03 70.22
11-02-17 88.84 94.79 88.84 1,377,200 92.87 70.09
11-02-16 89.17 90.30 88.43 589,400 88.80 67.02
11-02-15 88.94 89.51 87.45 521,000 88.24 66.60
11-02-14 91.45 91.78 89.16 615,600 89.29 67.39
Date Open High Low Vol Cls adjCls
11-02-11 88.03 91.20 86.92 879,100 91.20 68.83
11-02-10 86.94 90.47 86.32 820,800 88.46 66.77
11-02-09 85.01 91.18 84.55 1,916,300 87.32 65.91
11-02-08 82.96 86.27 82.03 1,071,400 85.63 64.63
11-02-07 83.79 84.24 82.47 729,900 83.01 62.65
11-02-04 82.38 84.98 82.26 1,609,900 83.66 63.14
11-02-03 76.44 82.34 76.44 1,834,400 82.00 61.89
11-02-02 76.01 77.40 74.54 975,500 76.15 57.47
11-02-01 75.76 77.75 75.02 746,200 76.58 57.80
Date Open High Low Vol Cls adjCls
11-01-31 75.83 75.99 73.59 860,600 75.37 56.89
11-01-28 76.82 79.97 75.51 1,294,600 76.08 57.42
11-01-27 76.50 77.98 76.27 537,900 76.78 57.95
11-01-26 77.67 77.87 76.17 1,243,600 76.61 57.82
11-01-25 74.62 78.88 74.62 1,626,900 77.57 58.55
11-01-24 74.53 75.92 74.46 1,167,700 75.15 56.72
11-01-21 76.14 76.24 74.00 1,341,300 74.57 56.28
11-01-20 73.37 78.09 73.35 2,599,900 75.90 57.29
11-01-19 73.48 73.92 71.91 912,700 72.18 54.48
Date Open High Low Vol Cls adjCls
11-01-18 73.44 74.25 73.21 828,400 74.02 55.87
11-01-14 72.62 73.91 72.33 1,092,300 73.23 55.27
11-01-13 75.11 75.48 72.73 959,700 72.83 54.97
11-01-12 75.26 75.95 73.21 1,280,800 75.14 56.71
11-01-11 76.37 78.25 74.10 3,258,300 75.03 56.63
11-01-10 70.22 70.65 68.60 1,039,600 70.60 53.29
11-01-07 70.60 71.74 69.67 1,160,900 70.18 52.97
11-01-06 72.09 72.92 69.50 1,392,200 70.55 53.25
11-01-05 71.85 74.75 71.01 1,566,400 72.35 54.61
Date Open High Low Vol Cls adjCls
11-01-04 74.78 76.15 71.24 1,493,000 71.46 53.94
11-01-03 74.74 78.40 74.74 1,284,400 75.07 56.66
10-12-31 74.00 74.49 73.13 565,900 73.75 55.66
10-12-30 74.32 74.45 73.13 541,500 74.15 55.97
10-12-29 70.46 74.85 70.30 1,891,200 74.49 56.22
10-12-28 68.46 71.14 68.06 932,200 70.02 52.85
10-12-27 67.92 69.05 66.20 690,400 68.42 51.64
10-12-23 67.87 68.47 67.73 385,100 68.12 51.41
10-12-22 68.11 68.57 67.97 376,500 68.00 51.32
Date Open High Low Vol Cls adjCls
10-12-21 68.69 68.71 67.93 329,100 68.11 51.41
10-12-20 67.84 68.74 67.55 577,600 68.44 51.66
10-12-17 68.05 68.30 67.50 2,708,900 67.78 51.16
10-12-16 68.18 68.60 67.65 526,600 68.19 51.47
10-12-15 67.98 68.88 67.90 765,400 68.24 51.50
10-12-14 68.47 68.54 67.90 453,100 68.22 51.49
10-12-13 68.34 68.34 67.29 745,900 67.92 51.26
10-12-10 68.35 68.65 67.92 504,100 68.18 51.46
10-12-09 68.27 68.58 67.91 580,100 68.05 51.36
Date Open High Low Vol Cls adjCls
10-12-08 68.13 68.43 67.16 747,000 68.13 51.42
10-12-07 70.00 70.23 68.00 923,800 68.06 51.37
10-12-06 67.72 69.24 67.02 928,200 69.10 52.15
10-12-03 67.02 68.12 66.42 584,600 68.06 51.37
10-12-02 67.75 68.00 66.56 604,200 67.39 50.86
10-12-01 66.38 67.75 65.63 876,100 67.58 51.01
10-11-30 64.98 66.83 64.34 1,523,300 65.50 49.44
10-11-29 65.78 65.94 64.39 1,173,500 65.44 49.39
10-11-26 66.12 66.26 65.35 354,600 66.06 49.86
Date Open High Low Vol Cls adjCls
10-11-24 65.02 67.22 64.90 963,100 66.22 49.98
10-11-23 63.63 65.05 63.55 942,500 64.36 48.58
10-11-22 63.45 65.62 63.07 1,320,300 64.62 48.77
10-11-19 63.33 64.40 62.81 1,745,100 63.75 48.12
10-11-18 63.00 64.44 62.02 3,015,300 63.70 48.08
10-11-17 64.31 66.43 64.18 1,526,300 66.20 49.97
10-11-16 66.87 66.87 63.97 2,860,600 64.89 48.98
10-11-15 69.57 70.03 67.54 1,423,700 67.72 51.11
10-11-12 70.98 71.50 68.87 1,157,300 69.20 52.23
Date Open High Low Vol Cls adjCls
10-11-11 70.89 72.57 70.42 700,100 71.42 53.90
10-11-10 71.28 72.50 70.59 720,800 71.99 54.34
10-11-09 72.50 72.95 71.16 1,455,800 71.62 54.06
10-11-08 74.29 74.29 71.72 672,300 73.09 55.17
10-11-05 74.23 75.14 73.08 874,500 73.34 55.35
10-11-04 72.21 75.42 72.21 1,126,200 74.32 56.09
10-11-03 71.76 72.20 70.55 687,000 71.41 53.90
10-11-02 71.40 73.39 70.69 1,220,200 72.27 54.55
10-11-01 72.89 73.17 70.39 705,200 70.89 53.50
Date Open High Low Vol Cls adjCls
10-10-29 71.54 72.61 71.11 630,900 71.98 54.33
10-10-28 74.10 74.26 70.90 1,007,000 71.98 54.33
10-10-27 75.31 76.17 73.25 1,046,100 73.78 55.69
10-10-26 75.54 76.87 74.23 516,100 76.30 57.59
10-10-25 77.17 77.66 75.63 414,000 75.72 57.15
10-10-22 76.07 76.79 75.22 506,100 76.32 57.60
10-10-21 75.86 78.92 75.18 1,400,900 76.01 57.37
10-10-20 74.82 76.20 74.15 1,108,000 75.61 57.07
10-10-19 74.85 75.28 73.49 867,900 74.43 56.18
Date Open High Low Vol Cls adjCls
10-10-18 74.77 76.25 73.74 875,000 75.12 56.70
10-10-15 75.10 76.36 73.11 1,420,100 74.90 56.53
10-10-14 73.81 74.32 72.97 836,800 73.79 55.69
10-10-13 73.99 74.79 73.14 945,200 73.83 55.72
10-10-12 72.25 72.58 70.60 1,079,400 72.44 54.67
10-10-11 70.99 72.70 70.70 757,700 71.62 54.06
10-10-08 70.56 72.69 70.21 992,300 71.68 54.10
10-10-07 71.60 71.97 69.50 844,900 70.58 53.27
10-10-06 71.71 72.34 70.75 948,400 71.22 53.75
Date Open High Low Vol Cls adjCls
10-10-05 70.50 72.51 69.97 1,258,600 72.08 54.40
10-10-04 69.84 70.81 68.30 849,300 68.94 52.03
10-10-01 73.10 73.10 69.05 1,602,200 69.72 52.62
10-09-30 72.93 73.79 70.47 901,700 72.14 54.45
10-09-29 72.32 73.16 71.84 651,400 72.37 54.62
10-09-28 73.47 74.79 71.58 1,152,400 73.02 55.11
10-09-27 74.84 75.20 70.86 803,600 72.50 54.72
10-09-24 72.35 75.32 71.68 1,656,000 75.13 56.71
10-09-23 70.94 72.17 70.07 1,002,300 70.95 53.55
Date Open High Low Vol Cls adjCls
10-09-22 68.28 74.22 68.27 2,407,800 71.77 54.17
10-09-21 68.10 68.66 67.44 713,000 68.15 51.44
10-09-20 67.19 68.32 66.73 812,000 68.10 51.40
10-09-17 69.25 69.82 66.80 2,639,000 66.83 50.44
10-09-16 69.19 70.13 68.55 592,500 68.84 51.96
10-09-15 70.04 70.04 68.80 956,000 69.41 52.39
10-09-14 68.09 70.40 68.05 1,176,300 69.38 52.37
10-09-13 67.74 68.47 67.52 983,600 68.09 51.39
10-09-10 65.06 67.30 65.06 948,500 66.80 50.42
Date Open High Low Vol Cls adjCls
10-09-09 66.10 66.55 64.28 943,400 64.91 48.99
10-09-08 66.49 67.05 64.97 1,137,500 65.27 49.26
10-09-07 67.74 67.91 65.00 885,400 65.19 49.20
10-09-03 67.55 69.05 67.40 1,159,900 68.39 51.62
10-09-02 64.63 66.72 64.24 890,600 66.50 50.19
10-09-01 62.97 64.72 61.97 1,134,700 64.53 48.70
10-08-31 61.47 63.00 61.20 1,616,600 61.96 46.76
10-08-30 62.54 62.98 61.51 1,081,000 61.72 46.58
10-08-27 63.87 64.69 61.40 1,612,500 62.47 47.15
Date Open High Low Vol Cls adjCls
10-08-26 64.94 66.22 63.13 2,562,000 63.16 47.67
10-08-25 61.17 65.25 61.13 1,858,600 64.85 48.95
10-08-24 60.68 61.85 60.12 2,520,000 61.79 46.64
10-08-23 62.04 62.26 60.72 2,465,200 61.61 46.50
10-08-20 60.80 61.85 60.53 2,280,600 61.59 46.49
10-08-19 66.80 66.80 61.02 5,402,300 61.03 46.06
10-08-18 66.17 68.20 65.43 1,466,700 67.25 50.76
10-08-17 67.00 68.07 65.92 2,150,400 66.61 50.27
10-08-16 66.20 67.12 65.85 905,900 66.23 49.99
Date Open High Low Vol Cls adjCls
10-08-13 67.43 67.75 66.53 1,268,900 66.55 50.23
10-08-12 68.00 68.06 67.20 1,800,800 67.30 50.80
10-08-11 70.18 70.64 69.04 1,850,600 69.24 52.26
10-08-10 72.93 72.98 71.16 1,220,200 71.94 54.30
10-08-09 73.24 74.57 73.24 957,100 73.94 55.81
10-08-06 71.03 73.34 70.19 1,457,400 73.23 55.27
10-08-05 71.36 72.21 70.05 994,000 72.17 54.47
10-08-04 72.05 72.96 71.63 1,035,200 72.10 54.42
10-08-03 73.61 73.94 71.65 1,085,200 71.88 54.25
Date Open High Low Vol Cls adjCls
10-08-02 72.09 75.32 71.18 1,558,400 73.86 55.75
10-07-30 67.37 71.64 66.82 2,264,100 71.00 53.59
10-07-29 69.38 70.13 66.75 1,389,300 68.78 51.91
10-07-28 70.77 71.98 68.86 1,710,600 68.98 52.06
10-07-27 71.53 71.70 70.33 1,618,100 70.78 53.42
10-07-26 67.73 70.27 66.83 1,597,700 70.24 53.01
10-07-23 66.08 67.80 65.20 1,109,700 67.57 51.00
10-07-22 64.47 67.03 63.77 1,644,500 66.42 50.13
10-07-21 64.93 65.05 62.90 1,634,900 63.19 47.69
Date Open High Low Vol Cls adjCls
10-07-20 60.98 65.30 60.75 1,860,000 64.80 48.91
10-07-19 63.33 63.58 61.27 1,839,200 61.99 46.79
10-07-16 66.49 66.95 63.12 2,845,200 63.23 47.72
10-07-15 65.04 66.47 64.07 2,083,200 66.25 50.00
10-07-14 64.98 65.11 63.32 2,454,600 64.77 48.89
10-07-13 63.68 65.13 63.56 2,678,600 64.76 48.88
10-07-12 63.13 64.36 62.58 1,984,000 63.14 47.66
10-07-09 62.67 63.41 61.85 2,252,700 63.39 47.84
10-07-08 62.99 63.54 61.14 3,303,700 62.87 47.45
Date Open High Low Vol Cls adjCls
10-07-07 59.85 62.23 59.21 3,173,200 62.20 46.95
10-07-06 63.65 64.07 59.51 3,060,600 60.14 45.39
10-07-02 64.96 65.03 62.06 1,861,300 62.64 47.28
10-07-01 65.24 65.74 63.28 3,752,200 64.75 48.87
10-06-30 66.60 67.25 64.55 2,063,700 64.65 48.80
10-06-29 69.16 69.32 66.17 2,745,900 66.52 50.21
10-06-28 72.20 72.47 70.36 1,534,600 70.43 53.16
10-06-25 72.16 73.11 71.03 2,252,600 72.52 54.74
10-06-24 73.51 74.65 71.44 1,567,600 71.97 54.32
Date Open High Low Vol Cls adjCls
10-06-23 73.57 75.17 72.25 1,191,000 74.03 55.87
10-06-22 75.34 76.39 73.13 1,726,500 73.61 55.56
10-06-21 77.03 77.80 74.06 2,434,200 74.65 56.34
10-06-18 77.74 78.18 75.60 2,574,600 75.85 57.25
10-06-17 80.44 80.85 77.26 1,734,300 77.71 58.65
10-06-16 81.24 81.89 79.38 929,500 80.00 60.38
10-06-15 80.01 82.40 79.18 1,489,400 82.24 62.07
10-06-14 79.16 81.31 79.16 1,340,700 79.81 60.24
10-06-11 77.30 78.70 76.92 1,094,700 78.55 59.29
Date Open High Low Vol Cls adjCls
10-06-10 79.33 79.75 76.59 1,991,500 77.69 58.64
10-06-09 79.18 81.17 77.30 1,225,000 77.61 58.58
10-06-08 78.82 79.44 77.00 1,707,600 79.01 59.63
10-06-07 80.45 82.17 78.60 1,965,300 78.84 59.51
10-06-04 81.95 82.72 79.84 1,665,900 80.15 60.49
10-06-03 84.83 85.98 82.79 976,700 83.71 63.18
10-06-02 83.01 84.85 81.33 2,070,900 84.36 63.67
10-06-01 87.49 87.58 82.92 2,276,200 83.02 62.66
10-05-28 88.81 90.20 86.61 1,800,500 88.30 66.65
Date Open High Low Vol Cls adjCls
10-05-27 86.54 88.70 86.03 1,777,400 88.70 66.95
10-05-26 88.80 88.80 83.93 2,611,300 84.25 63.59
10-05-25 84.45 88.50 84.00 2,202,600 88.04 66.45
10-05-24 88.11 89.22 86.95 1,926,300 87.11 65.75
10-05-21 87.94 89.45 83.90 2,670,300 88.61 66.88
10-05-20 95.27 96.40 88.49 3,392,900 88.70 66.95
10-05-19 102.00 102.00 97.06 2,521,900 99.56 75.14
10-05-18 110.25 110.43 101.57 1,782,400 102.01 76.99
10-05-17 109.15 110.67 104.92 802,500 108.90 82.19
Date Open High Low Vol Cls adjCls
10-05-14 109.98 110.82 107.14 940,200 108.34 81.77
10-05-13 113.43 114.99 110.72 931,000 110.96 83.75
10-05-12 113.40 115.45 111.63 691,200 115.30 87.02
10-05-11 109.93 115.27 108.50 918,200 113.22 85.45
10-05-10 111.22 113.00 108.07 1,278,200 110.19 83.17
10-05-07 109.00 110.99 103.65 1,800,100 105.48 79.61
10-05-06 114.74 114.74 102.50 1,608,800 108.90 82.19
10-05-05 116.98 117.04 114.30 1,290,700 115.25 86.99
10-05-04 121.09 121.25 115.78 950,300 117.81 88.92
Date Open High Low Vol Cls adjCls
10-05-03 121.29 125.42 120.95 1,756,600 122.36 92.35
10-04-30 123.68 124.30 120.56 1,353,900 120.95 91.29
10-04-29 119.90 124.96 119.24 856,000 123.90 93.51
10-04-28 118.55 121.18 118.09 1,126,400 119.21 89.97
10-04-27 122.26 123.26 117.96 1,236,300 118.51 89.45
10-04-26 121.56 124.75 121.13 1,986,400 122.48 92.44
10-04-23 113.40 122.58 113.12 2,258,900 122.01 92.09
10-04-22 107.79 113.42 107.50 1,105,800 112.89 85.20
10-04-21 106.99 108.58 105.85 618,400 108.35 81.78
Date Open High Low Vol Cls adjCls
10-04-20 108.94 108.94 106.84 532,300 107.80 81.36
10-04-19 107.83 110.21 105.29 1,052,300 107.77 81.34
10-04-16 110.19 110.19 106.92 957,400 107.77 81.34
10-04-15 109.45 110.18 108.62 790,800 109.26 82.46
10-04-14 106.37 110.50 105.37 1,321,000 109.99 83.02
10-04-13 106.07 107.00 104.88 682,800 106.42 80.32
10-04-12 107.05 107.30 105.55 569,000 106.06 80.05
10-04-09 106.22 107.18 104.80 897,300 107.03 80.78
10-04-08 106.12 106.50 104.80 1,014,300 106.00 80.00
Date Open High Low Vol Cls adjCls
10-04-07 107.28 107.61 105.42 732,800 106.11 80.09
10-04-06 108.39 108.64 107.32 509,600 107.91 81.45
10-04-05 108.72 109.91 107.40 1,008,200 108.45 81.85
10-04-01 108.88 110.55 107.25 540,200 108.75 82.08
10-03-31 109.30 110.15 108.07 677,300 108.43 81.84
10-03-30 109.73 111.50 109.12 506,400 109.32 82.51
10-03-29 109.23 110.54 108.98 561,700 109.74 82.83
10-03-26 109.46 111.00 108.45 819,500 109.01 82.28
10-03-25 109.01 110.50 108.13 985,300 109.29 82.49
Date Open High Low Vol Cls adjCls
10-03-24 108.37 108.97 107.68 758,200 108.44 81.85
10-03-23 107.55 109.03 106.67 880,800 108.85 82.16
10-03-22 102.65 107.82 102.06 1,368,000 107.47 81.11
10-03-19 103.61 106.15 102.85 1,913,200 103.61 78.20
10-03-18 104.41 105.20 103.92 504,100 104.84 79.13
10-03-17 105.01 105.67 104.05 551,800 104.77 79.08
10-03-16 104.52 105.33 104.04 717,600 105.22 79.42
10-03-15 102.98 104.20 102.27 1,126,400 104.06 78.54
10-03-12 101.74 104.41 101.68 1,087,200 103.35 78.00
Date Open High Low Vol Cls adjCls
10-03-11 102.54 102.89 99.80 1,160,900 101.62 76.70
10-03-10 100.76 104.53 100.68 1,131,700 103.28 77.95
10-03-09 101.31 101.99 100.28 884,100 101.01 76.24
10-03-08 100.76 102.39 100.07 1,364,700 101.87 76.89
10-03-05 98.53 100.97 97.91 1,585,600 100.95 76.19
10-03-04 96.11 98.74 96.08 1,219,800 98.33 74.22
10-03-03 96.90 97.05 95.63 1,275,000 96.08 72.52
10-03-02 96.00 97.11 95.34 1,157,500 96.95 73.17
10-03-01 95.18 96.39 95.10 1,488,700 95.90 72.38
Date Open High Low Vol Cls adjCls
10-02-26 96.04 96.78 95.28 1,829,000 95.67 72.21
10-02-25 94.34 96.80 93.69 1,047,800 96.26 72.65
10-02-24 94.86 95.86 93.86 1,162,400 95.52 72.09
10-02-23 97.98 99.37 93.69 2,214,300 93.80 70.80
10-02-22 95.61 96.39 94.25 1,232,300 95.66 72.20
10-02-19 94.39 95.73 94.02 1,095,100 95.04 71.73
10-02-18 95.41 95.53 93.61 1,787,800 94.40 71.25
10-02-17 93.07 95.53 93.07 2,458,100 95.32 71.94
10-02-16 91.14 93.11 90.51 898,400 92.68 69.95
Date Open High Low Vol Cls adjCls
10-02-12 89.35 91.14 88.82 2,037,900 90.47 68.28
10-02-11 89.23 91.02 88.36 2,055,000 90.52 68.32
10-02-10 89.56 90.87 88.65 1,937,100 89.43 67.50
10-02-09 91.52 91.80 89.20 2,225,500 90.40 68.23
10-02-08 91.60 91.80 89.16 2,178,700 89.93 67.88
10-02-05 89.93 91.71 88.75 2,815,500 91.32 68.92
10-02-04 92.16 92.54 89.71 2,479,500 89.88 67.84
10-02-03 93.41 93.41 92.16 2,264,100 92.93 70.14
10-02-02 94.23 94.85 92.66 2,131,300 94.30 71.17
Date Open High Low Vol Cls adjCls
10-02-01 94.15 94.26 91.79 2,387,200 94.24 71.13
10-01-29 94.86 95.59 93.27 2,660,900 93.28 70.40
10-01-28 97.62 98.04 94.30 2,502,100 94.50 71.32
10-01-27 97.14 98.27 95.57 1,922,000 97.11 73.29
10-01-26 95.92 99.75 95.66 2,054,000 97.46 73.56
10-01-25 98.86 98.89 96.30 2,110,000 96.62 72.92
10-01-22 98.98 101.24 98.05 2,184,900 98.30 74.19
10-01-21 102.21 103.22 98.70 2,374,100 99.01 74.73
10-01-20 104.81 104.96 101.21 2,463,200 102.55 77.40
Date Open High Low Vol Cls adjCls
10-01-19 102.25 106.06 101.98 2,230,000 105.95 79.97
10-01-15 101.05 102.98 100.14 1,559,600 102.37 77.26
10-01-14 102.81 103.15 100.97 3,536,200 101.65 76.72
10-01-13 101.16 104.41 99.88 3,996,000 103.12 77.83
10-01-12 98.79 100.95 97.67 4,769,100 100.43 75.80
10-01-11 99.35 100.00 97.58 3,216,900 99.44 75.05
10-01-08 98.40 100.42 97.57 3,980,000 99.17 74.85
10-01-07 101.41 101.85 96.10 9,299,000 99.18 74.86
10-01-06 87.08 90.16 86.81 2,806,900 88.87 67.08
Date Open High Low Vol Cls adjCls
10-01-05 83.15 89.99 82.17 3,860,100 87.20 65.81
10-01-04 84.80 85.21 83.11 2,383,900 83.42 62.96
09-12-31 84.99 85.54 83.40 2,124,100 83.45 62.98
09-12-30 84.25 85.99 84.04 2,228,200 84.95 64.12
09-12-29 85.39 86.00 84.31 2,120,800 84.71 63.94
09-12-28 84.40 86.53 84.35 2,554,200 85.44 64.49
09-12-24 81.92 84.36 81.29 1,842,400 83.86 63.29
09-12-23 79.79 82.00 79.15 2,531,900 81.56 61.56
09-12-22 78.85 79.88 78.45 1,810,800 79.81 60.24
Date Open High Low Vol Cls adjCls
09-12-21 76.99 79.46 76.78 2,241,100 78.68 59.38
09-12-18 76.59 76.99 74.80 3,175,500 76.27 57.57
09-12-17 75.30 76.15 75.00 2,285,300 75.91 57.29
09-12-16 76.55 77.29 75.42 2,126,400 75.73 57.16
09-12-15 75.39 76.00 74.74 1,942,300 75.14 56.71
09-12-14 75.19 75.99 73.60 1,959,300 75.99 57.35
09-12-11 73.56 75.17 73.23 1,856,500 74.32 56.09
09-12-10 71.57 74.33 71.57 2,220,800 73.35 55.36
09-12-09 71.11 72.56 70.07 1,749,600 71.32 53.83
Date Open High Low Vol Cls adjCls
09-12-08 72.10 72.57 70.45 2,113,600 70.99 53.58
09-12-07 72.92 73.61 72.18 1,827,300 72.61 54.80
09-12-04 73.77 74.50 71.31 2,001,100 72.71 54.88
09-12-03 73.62 74.92 71.94 1,920,800 72.21 54.50
09-12-02 73.45 75.47 72.63 1,592,300 73.61 55.56
09-12-01 71.75 74.00 71.52 1,714,100 72.95 55.06
09-11-30 71.55 71.79 69.90 1,908,000 70.95 53.55
09-11-27 70.26 73.30 69.65 1,592,800 71.94 54.30
09-11-25 72.00 72.70 70.10 2,547,900 72.46 54.69
Date Open High Low Vol Cls adjCls
09-11-24 71.72 72.17 70.51 2,945,900 71.06 53.63
09-11-23 73.16 73.41 71.43 1,739,000 71.66 54.09
09-11-20 72.87 74.23 72.19 2,209,000 72.64 54.83
09-11-19 77.50 77.70 72.01 4,259,100 72.95 55.06
09-11-18 75.94 77.88 75.11 2,603,700 75.77 57.19
09-11-17 77.44 78.76 75.04 2,753,800 76.32 57.60
09-11-16 74.91 79.75 74.26 3,041,600 77.60 58.57
09-11-13 70.40 75.00 70.00 2,294,100 74.54 56.26
09-11-12 70.14 71.99 69.71 1,607,500 69.86 52.73
Date Open High Low Vol Cls adjCls
09-11-11 71.05 71.42 69.33 1,550,800 69.83 52.70
09-11-10 70.15 71.37 69.99 1,511,100 71.00 53.59
09-11-09 69.62 70.78 68.05 1,886,300 70.51 53.22
09-11-06 66.78 69.22 65.82 1,414,900 67.65 51.06
09-11-05 67.20 67.43 65.71 2,730,600 66.89 50.49
09-11-04 68.17 69.36 66.45 1,492,100 68.12 51.41
09-11-03 66.51 68.35 66.31 1,878,200 68.09 51.39
09-11-02 68.15 69.36 65.79 1,764,900 67.13 50.67
09-10-30 70.41 71.48 67.45 1,712,400 67.86 51.22
Date Open High Low Vol Cls adjCls
09-10-29 69.21 71.48 68.54 1,597,300 70.66 53.33
09-10-28 71.02 71.50 68.02 1,577,000 68.36 51.60
09-10-27 73.04 74.27 70.52 1,421,200 70.93 53.54
09-10-26 72.68 75.13 72.33 1,460,900 72.79 54.94
09-10-23 73.84 75.00 71.74 1,601,900 72.78 54.93
09-10-22 70.23 74.86 70.09 2,055,200 73.93 55.80
09-10-21 70.66 73.91 69.87 2,007,200 70.19 52.98
09-10-20 70.66 71.92 69.48 1,666,300 70.52 53.23
09-10-19 70.53 72.34 69.25 1,433,700 72.24 54.52
Date Open High Low Vol Cls adjCls
09-10-16 71.31 72.40 69.19 1,926,500 70.08 52.89
09-10-15 71.88 73.66 70.73 1,615,500 71.41 53.90
09-10-14 70.26 72.71 69.75 1,528,700 72.42 54.66
09-10-13 69.01 70.48 69.01 1,181,400 69.72 52.62
09-10-12 68.41 70.36 68.24 1,144,300 69.11 52.16
09-10-09 67.33 68.39 66.97 1,052,700 68.00 51.32
09-10-08 67.95 69.28 67.57 1,387,800 67.82 51.19
09-10-07 66.03 68.20 66.03 1,032,900 67.27 50.77
09-10-06 64.83 67.50 64.79 1,493,400 65.89 49.73
Date Open High Low Vol Cls adjCls
09-10-05 62.81 64.85 62.78 1,224,300 64.51 48.69
09-10-02 62.63 63.51 61.63 1,028,900 62.59 47.24
09-10-01 64.89 65.55 62.94 1,350,200 62.98 47.53
09-09-30 66.53 66.83 64.35 1,288,700 65.31 49.29
09-09-29 66.18 66.89 64.64 1,183,300 65.80 49.66
09-09-28 65.62 66.75 65.14 927,700 66.29 50.03
09-09-25 65.61 66.75 64.89 1,224,400 65.05 49.10
09-09-24 66.99 67.18 65.58 1,180,200 65.75 49.63
09-09-23 67.83 68.19 66.09 1,128,200 66.24 50.00
Date Open High Low Vol Cls adjCls
09-09-22 69.78 70.91 67.37 1,331,900 67.68 51.08
09-09-21 67.81 71.51 67.20 1,705,500 69.58 52.52
09-09-18 66.11 69.58 65.89 3,212,400 68.09 51.39
09-09-17 66.81 68.30 65.82 1,716,700 65.99 49.81
09-09-16 65.15 66.38 64.40 1,133,600 66.18 49.95
09-09-15 64.49 65.93 64.19 955,800 64.99 49.05
09-09-14 63.61 64.69 63.00 701,800 64.68 48.82
09-09-11 63.79 64.36 62.91 1,557,400 64.18 48.44
09-09-10 65.01 65.97 63.72 1,542,500 63.84 48.18
Date Open High Low Vol Cls adjCls
09-09-09 62.48 65.96 61.70 2,588,800 64.73 48.86
09-09-08 62.79 63.88 61.92 1,247,000 62.61 47.26
09-09-04 61.73 63.00 61.05 817,600 62.38 47.08
09-09-03 61.34 62.35 60.59 904,800 61.73 46.59
09-09-02 61.06 61.71 60.30 1,131,300 61.19 46.18
09-09-01 63.59 64.80 61.29 2,023,800 61.52 46.43
09-08-31 63.67 64.07 63.14 1,674,000 63.45 47.89
09-08-28 65.77 65.77 64.04 1,617,300 64.44 48.64
09-08-27 65.09 65.80 63.57 1,484,900 65.00 49.06
Date Open High Low Vol Cls adjCls
09-08-26 64.91 65.89 64.52 1,866,500 65.27 49.26
09-08-25 64.23 66.45 63.45 2,220,200 65.45 49.40
09-08-24 63.28 65.68 63.00 4,283,400 63.94 48.26
09-08-21 65.48 66.71 64.60 3,590,400 66.02 49.83
09-08-20 64.81 66.81 63.83 10,920,200 65.00 49.06
09-08-19 73.96 74.11 71.83 1,925,100 73.76 55.67
09-08-18 73.86 75.38 72.05 1,413,400 74.41 56.16
09-08-17 74.97 74.97 71.88 1,691,600 72.06 54.39
09-08-14 77.98 78.64 75.85 1,310,200 77.10 58.19
Date Open High Low Vol Cls adjCls
09-08-13 77.95 79.35 76.10 1,538,200 78.37 59.15
09-08-12 75.31 78.80 75.00 1,293,100 77.69 58.64
09-08-11 76.43 76.61 74.47 1,368,100 75.59 57.05
09-08-10 77.36 77.94 75.87 903,400 76.91 58.05
09-08-07 74.00 78.06 73.70 1,733,100 77.80 58.72
09-08-06 71.72 74.81 71.66 1,436,100 72.72 54.89
09-08-05 68.50 71.93 68.19 1,536,100 71.65 54.08
09-08-04 67.74 70.27 67.25 1,342,700 69.87 52.73
09-08-03 66.90 68.09 65.87 1,311,800 68.04 51.35
Date Open High Low Vol Cls adjCls
09-07-31 67.07 67.85 66.28 1,222,100 66.34 50.07
09-07-30 67.52 68.91 66.69 1,224,400 66.97 50.55
09-07-29 67.41 68.66 65.65 1,218,900 66.60 50.27
09-07-28 66.65 68.44 66.31 977,300 68.07 51.38
09-07-27 66.98 68.55 65.84 1,039,100 67.13 50.67
09-07-24 67.14 68.11 66.05 1,013,400 67.25 50.76
09-07-23 65.00 68.55 63.56 1,502,400 68.00 51.32
09-07-22 64.57 66.15 64.36 925,200 65.50 49.44
09-07-21 64.81 65.13 63.24 1,224,200 64.90 48.98
Date Open High Low Vol Cls adjCls
09-07-20 62.74 64.88 61.80 893,600 64.66 48.80
09-07-17 64.08 64.21 62.02 884,000 62.72 47.34
09-07-16 62.74 63.58 61.12 820,600 63.25 47.74
09-07-15 60.10 62.99 60.07 1,252,400 62.95 47.51
09-07-14 58.13 59.77 57.01 1,038,100 59.69 45.05
09-07-13 57.67 57.97 55.35 1,523,600 57.59 43.47
09-07-10 57.89 59.40 56.71 1,283,900 57.35 43.29
09-07-09 59.18 60.61 57.35 1,031,700 58.13 43.87
09-07-08 60.34 60.57 58.42 1,568,400 59.01 44.54
Date Open High Low Vol Cls adjCls
09-07-07 63.41 63.41 59.68 1,695,200 59.75 45.10
09-07-06 61.96 65.57 61.96 1,540,300 63.57 47.98
09-07-02 64.51 65.15 62.11 1,116,500 62.48 47.16
09-07-01 66.44 67.47 65.08 1,151,100 65.15 49.17
09-06-30 67.31 67.89 65.40 1,453,000 66.52 50.21
09-06-29 65.50 68.04 64.51 1,448,100 67.67 51.07
09-06-26 65.50 66.33 64.79 1,303,900 64.90 48.98
09-06-25 63.20 65.85 62.80 1,288,700 65.54 49.47
09-06-24 63.06 65.00 62.62 1,004,100 63.56 47.97
Date Open High Low Vol Cls adjCls
09-06-23 63.50 64.38 62.27 1,629,100 62.68 47.31
09-06-22 64.88 65.85 64.01 1,799,900 64.03 48.33
09-06-19 63.37 68.92 61.59 2,718,600 65.71 49.60
09-06-18 62.92 63.02 61.44 1,329,100 62.03 46.82
09-06-17 63.75 64.66 61.70 2,010,000 63.03 47.57
09-06-16 67.40 67.63 63.68 1,692,500 63.80 48.15
09-06-15 68.37 68.80 65.47 1,710,700 66.82 50.43
09-06-12 68.09 69.10 66.13 1,756,400 68.93 52.03
09-06-11 68.68 70.19 68.36 1,558,300 68.56 51.75
Date Open High Low Vol Cls adjCls
09-06-10 71.24 71.99 68.00 2,503,500 69.36 52.35
09-06-09 70.16 70.85 68.29 1,789,400 69.40 52.38
09-06-08 68.29 71.22 67.12 1,610,600 70.15 52.95
09-06-05 70.51 70.75 66.66 1,530,900 69.47 52.43
09-06-04 65.75 69.79 64.15 1,898,800 69.33 52.33
09-06-03 66.33 66.77 63.52 2,360,200 65.58 49.50
09-06-02 61.01 68.44 60.76 3,996,400 67.35 50.83
09-06-01 57.95 62.10 57.92 2,368,500 61.83 46.67
09-05-29 58.33 58.33 56.02 2,173,200 56.85 42.91
Date Open High Low Vol Cls adjCls
09-05-28 56.81 58.42 55.49 2,303,300 56.76 42.84
09-05-27 57.08 58.80 56.39 2,244,000 56.62 42.73
09-05-26 54.05 58.85 53.90 2,963,000 57.85 43.66
09-05-22 60.65 61.47 55.37 7,221,900 55.40 41.81
09-05-21 52.21 53.33 49.87 1,975,600 50.19 37.88
09-05-20 52.89 56.91 52.86 1,664,600 53.45 40.34
09-05-19 51.82 54.36 51.00 1,968,300 52.52 39.64
09-05-18 50.27 52.46 50.26 1,690,400 52.28 39.46
09-05-15 52.65 52.87 49.80 1,418,900 49.87 37.64
Date Open High Low Vol Cls adjCls
09-05-14 52.75 53.10 50.80 1,201,500 51.53 38.89
09-05-13 53.99 54.60 50.83 1,925,800 51.60 38.95
09-05-12 55.80 56.78 53.25 1,099,200 54.70 41.29
09-05-11 57.00 57.30 55.00 1,384,500 55.60 41.96
09-05-08 58.57 59.72 56.00 1,392,600 57.16 43.14
09-05-07 62.10 63.09 57.30 1,715,300 57.98 43.76
09-05-06 61.86 63.84 60.52 1,948,300 61.07 46.09
09-05-05 62.72 62.76 59.93 1,136,600 61.28 46.25
09-05-04 60.66 62.95 60.33 1,064,200 62.85 47.44
Date Open High Low Vol Cls adjCls
09-05-01 62.29 62.92 59.70 935,900 60.27 45.49
09-04-30 59.31 63.30 59.31 2,177,600 62.47 47.15
09-04-29 58.94 61.30 58.60 1,474,600 60.03 45.31
09-04-28 58.90 60.36 58.26 1,700,500 59.03 44.55
09-04-27 59.20 60.26 58.02 1,492,200 59.57 44.96
09-04-24 58.00 61.60 57.52 1,831,900 60.91 45.97
09-04-23 59.28 59.68 56.01 1,814,600 57.47 43.38
09-04-22 60.19 62.04 58.68 1,693,800 59.68 45.04
09-04-21 58.91 61.21 58.25 1,468,800 60.89 45.96
Date Open High Low Vol Cls adjCls
09-04-20 60.96 61.51 58.54 1,934,400 59.32 44.77
09-04-17 59.57 63.57 56.17 3,014,100 62.81 47.41
09-04-16 53.83 59.59 53.08 2,049,200 58.29 43.99
09-04-15 52.88 53.74 52.15 1,327,900 53.37 40.28
09-04-14 51.53 53.88 51.32 1,396,900 52.73 39.80
09-04-13 51.99 54.15 50.45 1,566,700 53.62 40.47
09-04-09 51.99 53.12 50.66 1,672,900 52.49 39.62
09-04-08 48.40 50.93 48.40 1,577,600 50.00 37.74
09-04-07 50.60 51.04 48.01 1,680,800 48.05 36.27
Date Open High Low Vol Cls adjCls
09-04-06 53.34 53.99 50.39 1,578,200 51.22 38.66
09-04-03 51.17 55.00 50.39 1,867,500 54.69 41.28
09-04-02 49.75 52.40 48.80 2,664,000 52.13 39.35
09-04-01 45.69 49.32 45.13 1,998,100 48.09 36.30
09-03-31 46.29 46.29 43.75 1,593,900 45.71 34.50
09-03-30 48.00 48.87 44.76 1,551,500 45.33 34.21
09-03-27 48.27 49.25 47.54 1,225,200 48.88 36.89
09-03-26 45.56 50.75 45.51 2,118,900 49.27 37.19
09-03-25 44.96 47.34 42.73 2,084,400 45.23 34.14
Date Open High Low Vol Cls adjCls
09-03-24 42.92 45.81 42.50 2,211,400 44.00 33.21
09-03-23 40.60 43.24 39.93 2,078,500 42.88 32.36
09-03-20 40.23 41.70 38.66 2,865,900 40.10 30.27
09-03-19 40.24 40.91 38.77 1,765,700 40.09 30.26
09-03-18 39.17 40.65 38.89 2,578,600 39.82 30.05
09-03-17 38.42 39.51 38.03 1,926,200 39.50 29.81
09-03-16 40.00 40.01 38.07 1,051,600 38.18 28.82
09-03-13 39.18 40.15 38.52 1,599,700 40.00 30.19
09-03-12 37.67 39.29 36.97 1,206,600 39.29 29.65
Date Open High Low Vol Cls adjCls
09-03-11 35.81 40.07 35.81 1,537,500 37.59 28.37
09-03-10 35.61 37.75 35.11 1,470,000 37.03 27.95
09-03-09 35.51 36.87 34.57 1,854,600 35.01 26.42
09-03-06 35.67 36.49 34.27 1,776,000 35.53 26.82
09-03-05 35.79 37.08 34.63 1,580,800 35.47 26.77
09-03-04 35.53 36.89 35.12 1,598,600 36.36 27.44
09-03-03 35.99 36.78 34.61 2,294,600 34.95 26.38
09-03-02 36.41 37.10 34.85 1,754,400 35.25 26.61
09-02-27 35.17 39.00 35.17 2,368,600 36.76 27.74
Date Open High Low Vol Cls adjCls
09-02-26 39.36 39.50 35.54 2,840,800 35.54 26.82
09-02-25 37.00 37.40 34.67 2,269,300 35.83 27.04
09-02-24 34.48 37.95 34.48 2,060,400 37.37 28.21
09-02-23 38.09 38.35 34.74 1,862,300 34.85 26.30
09-02-20 37.49 38.09 36.43 1,741,100 38.03 28.70
09-02-19 37.93 39.07 37.20 1,477,000 37.47 28.28
09-02-18 38.36 38.50 37.24 1,525,300 37.69 28.45
09-02-17 37.81 38.34 37.34 1,863,000 37.46 28.27
09-02-13 39.48 39.95 38.41 939,600 38.99 29.43
Date Open High Low Vol Cls adjCls
09-02-12 39.08 40.11 37.73 1,562,300 40.00 30.19
09-02-11 40.65 40.65 38.67 1,641,400 39.46 29.78
09-02-10 39.99 41.40 39.04 1,861,300 39.45 29.78
09-02-09 41.48 41.74 40.42 1,347,500 40.84 30.82
09-02-06 40.36 41.74 40.12 2,035,800 41.42 31.26
09-02-05 37.62 40.95 37.60 2,177,200 40.03 30.21
09-02-04 39.64 40.44 38.13 1,680,100 38.80 29.28
09-02-03 39.20 40.60 38.45 1,855,800 39.80 30.04
09-02-02 40.35 41.25 38.92 1,575,100 39.91 30.12
Date Open High Low Vol Cls adjCls
09-01-30 43.75 44.10 40.50 1,459,800 40.92 30.88
09-01-29 45.01 45.82 43.46 1,095,600 43.69 32.98
09-01-28 45.00 47.42 44.96 1,065,600 46.11 34.80
09-01-27 45.20 45.35 43.67 856,800 44.53 33.61
09-01-26 43.84 46.45 43.51 1,133,800 45.13 34.06
09-01-23 42.71 44.90 42.37 1,000,800 44.13 33.31
09-01-22 43.75 45.14 42.78 1,438,600 43.79 33.05
09-01-21 43.97 45.24 43.17 1,542,200 45.15 34.08
09-01-20 47.51 48.89 43.02 2,335,600 43.49 32.82
Date Open High Low Vol Cls adjCls
09-01-16 47.92 49.28 46.37 2,257,400 49.21 37.14
09-01-15 44.48 47.95 43.91 2,390,100 47.23 35.65
09-01-14 44.84 45.38 43.36 1,948,600 44.36 33.48
09-01-13 46.34 46.81 45.01 1,618,800 45.95 34.68
09-01-12 46.92 47.27 45.23 2,184,900 46.52 35.11
09-01-09 49.10 50.33 45.80 4,566,000 46.73 35.27
09-01-08 44.88 50.36 44.67 9,142,100 49.98 37.72
09-01-07 41.85 42.57 39.50 2,225,500 40.55 30.61
09-01-06 41.77 42.87 41.02 1,569,800 42.54 32.11
Date Open High Low Vol Cls adjCls
09-01-05 41.30 42.54 39.88 1,273,700 41.32 31.19
09-01-02 38.77 41.75 38.29 1,082,700 41.49 31.31
08-12-31 37.22 39.70 37.00 1,397,800 38.87 29.34
08-12-30 35.85 37.76 35.30 1,350,400 37.45 28.27
08-12-29 36.62 41.40 35.22 1,406,600 35.78 27.01
08-12-26 36.72 37.33 36.18 559,200 37.04 27.96
08-12-24 35.56 36.92 35.56 613,800 36.72 27.71
08-12-23 36.82 36.99 35.37 1,060,300 35.56 26.84
08-12-22 38.63 39.22 36.07 2,181,300 36.59 27.62
Date Open High Low Vol Cls adjCls
08-12-19 39.81 40.36 38.58 3,832,900 39.14 29.54
08-12-18 42.20 42.20 38.39 2,181,200 39.38 29.72
08-12-17 39.11 41.54 38.34 2,309,500 40.20 30.34
08-12-16 40.25 40.95 38.24 3,324,500 40.10 30.27
08-12-15 45.16 46.24 39.37 2,304,800 40.07 30.24
08-12-12 43.98 47.18 43.20 1,065,600 45.16 34.08
08-12-11 46.07 47.20 44.04 1,279,800 44.92 33.90
08-12-10 47.50 48.58 45.43 1,907,000 46.57 35.15
08-12-09 46.74 48.55 45.53 1,927,500 47.13 35.57
Date Open High Low Vol Cls adjCls
08-12-08 48.00 49.58 45.38 1,837,400 47.27 35.68
08-12-05 40.00 46.62 39.13 2,440,600 46.62 35.19
08-12-04 39.00 42.00 35.18 2,481,200 41.04 30.98
08-12-03 34.50 37.68 33.57 1,983,800 37.68 28.44
08-12-02 33.98 38.47 31.56 2,600,600 36.09 27.24
08-12-01 35.59 35.80 31.58 1,834,100 31.84 24.03
08-11-28 34.54 39.23 34.54 892,300 36.25 27.36
08-11-26 33.02 37.16 31.88 1,314,400 37.15 28.04
08-11-25 35.78 35.78 30.33 2,160,900 33.39 25.20
Date Open High Low Vol Cls adjCls
08-11-24 31.58 36.22 29.99 3,140,900 35.33 26.67
08-11-21 30.25 32.96 27.44 4,007,200 30.44 22.97
08-11-20 27.55 31.79 26.80 4,559,800 30.07 22.70
08-11-19 28.50 29.98 26.88 3,869,100 28.50 21.51
08-11-18 33.75 34.47 28.15 4,533,200 30.19 22.79
08-11-17 37.70 38.45 33.04 2,571,400 33.82 25.53
08-11-14 43.96 44.00 38.09 2,798,200 38.27 28.88
08-11-13 44.63 45.70 39.05 3,327,100 44.55 33.62
08-11-12 49.41 49.63 44.73 1,800,600 44.88 33.87
Date Open High Low Vol Cls adjCls
08-11-11 51.00 51.97 48.45 1,580,700 50.22 37.90
08-11-10 53.55 55.00 51.27 1,086,600 52.26 39.44
08-11-07 52.17 54.18 51.68 1,369,900 52.93 39.95
08-11-06 55.40 56.89 51.11 1,623,100 51.57 38.92
08-11-05 56.58 57.79 54.35 1,705,600 54.93 41.46
08-11-04 54.26 57.99 54.26 2,628,300 57.05 43.06
08-11-03 57.75 58.58 54.06 1,601,800 54.71 41.29
08-10-31 57.23 61.28 56.80 1,399,100 57.74 43.58
08-10-30 62.61 63.51 56.28 1,822,700 57.67 43.53
Date Open High Low Vol Cls adjCls
08-10-29 57.27 64.96 54.77 3,238,600 61.39 46.33
08-10-28 50.00 57.75 48.78 2,331,400 57.25 43.21
08-10-27 46.94 50.81 46.51 1,757,600 48.61 36.69
08-10-24 46.51 50.02 46.51 1,880,400 47.67 35.98
08-10-23 54.91 55.05 48.30 2,286,900 49.98 37.72
08-10-22 55.40 56.79 51.86 1,831,200 53.42 40.32
08-10-21 58.19 60.41 55.58 1,913,600 55.84 42.15
08-10-20 61.76 62.35 56.29 2,797,700 58.73 44.33
08-10-17 61.95 62.74 59.12 2,199,900 60.90 45.96
Date Open High Low Vol Cls adjCls
08-10-16 59.33 62.00 58.01 2,393,000 60.87 45.94
08-10-15 64.11 65.00 60.05 1,560,500 60.34 45.54
08-10-14 69.78 69.78 62.27 2,959,200 63.47 47.90
08-10-13 71.04 72.50 65.84 2,307,400 67.87 51.23
08-10-10 64.44 72.50 61.51 4,271,400 70.92 53.53
08-10-09 74.55 75.91 65.69 3,331,600 67.31 50.80
08-10-08 78.12 80.58 75.00 2,196,700 76.23 57.54
08-10-07 86.03 86.15 78.30 2,149,300 78.79 59.47
08-10-06 85.10 88.71 83.27 1,826,700 85.74 64.71
Date Open High Low Vol Cls adjCls
08-10-03 88.00 89.90 86.21 1,850,300 87.32 65.91
08-10-02 88.80 89.77 85.82 1,208,500 87.61 66.12
08-10-01 92.36 92.69 88.06 2,194,400 89.04 67.20
08-09-30 94.49 94.49 90.55 2,644,600 93.50 70.57
08-09-29 100.28 100.89 92.01 3,733,800 92.01 69.45
08-09-26 92.45 96.79 91.80 2,026,800 96.17 72.59
08-09-25 95.51 96.45 91.95 3,028,100 93.43 70.52
08-09-24 97.46 99.00 92.11 2,280,700 94.50 71.32
08-09-23 98.25 99.95 96.17 2,821,400 97.45 73.55
Date Open High Low Vol Cls adjCls
08-09-22 101.36 101.64 95.00 2,791,700 96.82 73.08
08-09-19 107.38 108.75 101.48 10,048,600 101.48 76.59
08-09-18 100.24 103.00 95.11 5,978,900 103.00 77.74
08-09-17 99.19 105.20 96.45 8,929,700 97.40 73.51
08-09-16 97.40 100.84 96.15 4,896,200 98.73 74.52
08-09-15 96.53 101.56 96.53 4,247,100 97.40 73.51
08-09-12 98.01 103.70 97.80 3,844,800 100.65 75.97
08-09-11 94.57 99.89 94.02 4,046,300 99.09 74.79
08-09-10 94.74 98.74 93.07 3,610,300 96.41 72.77
Date Open High Low Vol Cls adjCls
08-09-09 92.09 94.75 91.19 3,180,100 92.72 69.98
08-09-08 91.01 93.35 89.28 3,109,300 91.89 69.35
08-09-05 90.89 91.56 87.61 3,216,600 90.68 68.44
08-09-04 94.65 94.76 91.34 3,419,000 91.57 69.11
08-09-03 90.89 95.90 90.89 4,563,000 95.40 72.00
08-09-02 94.09 95.96 91.47 4,274,800 92.34 69.69
08-08-29 89.66 93.19 88.22 3,309,600 91.95 69.40
08-08-28 88.49 91.18 85.10 6,368,200 90.62 68.40
08-08-27 86.99 87.61 85.68 2,707,500 86.98 65.65
Date Open High Low Vol Cls adjCls
08-08-26 86.88 87.65 85.09 2,686,700 87.62 66.13
08-08-25 88.22 88.38 86.06 2,127,100 87.08 65.72
08-08-22 87.64 90.00 86.57 2,609,600 88.43 66.74
08-08-21 85.98 88.00 84.91 2,502,600 86.82 65.53
08-08-20 87.75 88.12 85.01 2,515,000 86.24 65.09
08-08-19 90.40 90.50 86.41 2,067,300 87.84 66.30
08-08-18 93.50 94.24 89.71 3,202,200 90.44 68.26
08-08-15 93.00 93.80 91.54 4,217,500 93.03 70.22
08-08-14 89.69 94.05 89.07 6,155,400 93.82 70.81
Date Open High Low Vol Cls adjCls
08-08-13 91.78 92.48 87.86 2,775,200 90.15 68.04
08-08-12 91.37 95.60 91.30 5,756,700 92.75 70.00
08-08-11 89.06 94.85 89.01 4,269,800 91.80 69.29
08-08-08 87.87 92.85 87.08 4,721,300 89.90 67.85
08-08-07 90.95 90.95 86.28 6,795,200 88.42 66.74
08-08-06 90.56 92.80 88.22 6,874,100 92.09 69.51
08-08-05 83.10 92.25 82.85 8,437,600 91.56 69.11
08-08-04 79.00 84.25 78.00 5,797,400 82.78 62.48
08-08-01 80.80 81.36 77.56 4,088,800 78.85 59.51
Date Open High Low Vol Cls adjCls
08-07-31 78.17 81.07 77.60 3,574,400 81.00 61.14
08-07-30 80.69 81.70 77.64 4,486,700 79.28 59.84
08-07-29 76.48 81.12 76.10 4,616,300 80.53 60.78
08-07-28 80.53 81.71 75.40 4,586,700 75.80 57.21
08-07-25 80.58 83.60 80.38 3,559,300 80.98 61.12
08-07-24 79.99 83.87 79.99 4,849,800 80.56 60.80
08-07-23 74.88 81.42 73.57 6,508,000 80.02 60.40
08-07-22 75.67 75.94 73.47 5,616,500 75.57 57.04
08-07-21 74.86 76.72 73.91 5,643,000 75.99 57.35
Date Open High Low Vol Cls adjCls
08-07-18 76.21 76.61 74.13 5,228,400 75.04 56.64
08-07-17 74.87 76.49 72.31 6,096,300 76.21 57.52
08-07-16 70.24 75.74 69.40 6,162,100 74.96 56.58
08-07-15 69.00 71.39 67.36 5,167,500 70.45 53.17
08-07-14 70.35 72.76 68.59 3,592,900 70.79 53.43
08-07-11 70.16 72.59 68.70 3,560,400 70.91 53.52
08-07-10 72.53 73.69 69.77 4,362,900 71.71 54.12
08-07-09 74.03 75.99 72.25 5,703,500 72.54 54.75
08-07-08 73.01 76.33 71.68 4,346,900 76.07 57.41
Date Open High Low Vol Cls adjCls
08-07-07 74.54 75.62 71.35 4,868,300 74.01 55.86
08-07-03 74.00 75.83 72.12 1,422,900 73.78 55.69
08-07-02 72.90 75.67 72.69 5,336,700 73.75 55.66
08-07-01 73.88 74.44 71.99 4,971,100 73.29 55.32
08-06-30 77.57 77.90 73.52 5,413,800 73.66 55.60
08-06-27 74.62 78.46 74.62 5,889,800 77.73 58.67
08-06-26 73.84 76.62 73.36 6,171,700 74.40 56.15
08-06-25 74.31 77.58 73.74 3,676,400 74.44 56.18
08-06-24 73.35 76.25 72.56 3,557,700 73.64 55.58
Date Open High Low Vol Cls adjCls
08-06-23 74.90 75.52 73.26 5,686,100 73.65 55.59
08-06-20 76.85 76.88 74.09 6,028,100 74.75 56.42
08-06-19 77.93 78.63 76.16 4,110,800 77.25 58.31
08-06-18 79.65 80.44 77.66 7,355,600 77.91 58.80
08-06-17 82.02 82.88 79.69 4,351,900 79.87 60.28
08-06-16 81.95 84.20 81.26 4,196,400 81.50 61.51
08-06-13 81.20 83.52 80.69 2,532,800 82.76 62.46
08-06-12 80.66 82.98 79.72 3,186,700 80.54 60.79
08-06-11 81.99 82.68 80.00 2,822,600 80.00 60.38
Date Open High Low Vol Cls adjCls
08-06-10 81.91 82.76 81.11 3,564,900 82.03 61.91
08-06-09 83.01 83.69 81.43 3,792,000 82.74 62.45
08-06-06 83.65 84.26 81.43 4,613,900 82.36 62.16
08-06-05 85.66 87.25 84.68 3,512,400 84.88 64.06
08-06-04 84.03 86.08 83.58 2,455,600 85.26 64.35
08-06-03 83.78 86.20 83.13 3,189,600 85.00 64.15
08-06-02 84.96 85.23 82.59 2,793,200 83.78 63.23
08-05-30 85.93 86.15 83.34 3,848,500 84.72 63.94
08-05-29 90.77 90.78 85.46 5,178,700 86.14 65.01
Date Open High Low Vol Cls adjCls
08-05-28 87.85 89.99 87.18 3,310,900 89.36 67.45
08-05-27 87.99 88.99 86.30 2,389,700 87.09 65.73
08-05-23 89.25 89.32 85.50 2,669,700 87.95 66.38
08-05-22 88.34 90.40 86.38 2,683,900 90.10 68.00
08-05-21 91.53 91.99 87.16 3,606,700 88.52 66.81
08-05-20 93.50 94.29 90.27 2,677,100 91.91 69.37
08-05-19 95.03 96.48 93.64 2,412,300 94.51 71.33
08-05-16 97.08 97.39 93.78 3,275,200 94.91 71.63
08-05-15 93.98 97.09 93.75 3,291,000 96.85 73.10
Date Open High Low Vol Cls adjCls
08-05-14 95.00 96.69 94.33 2,756,400 94.74 71.51
08-05-13 94.82 95.81 92.66 2,149,400 94.34 71.20
08-05-12 93.26 95.79 92.39 3,284,100 94.69 71.47
08-05-09 93.16 94.70 92.81 1,977,700 93.19 70.34
08-05-08 95.00 95.63 92.76 2,678,200 93.45 70.53
08-05-07 95.86 98.06 94.50 3,490,100 94.94 71.66
08-05-06 98.50 99.00 94.55 4,639,100 95.51 72.09
08-05-05 102.71 103.75 99.68 2,315,700 100.08 75.54
08-05-02 100.49 103.22 100.44 1,807,700 103.22 77.91
Date Open High Low Vol Cls adjCls
08-05-01 98.00 102.00 95.81 2,106,000 100.26 75.67
08-04-30 102.13 102.61 98.20 1,853,900 98.61 74.43
08-04-29 100.69 103.39 100.67 2,168,300 102.06 77.03
08-04-28 99.51 102.75 97.75 2,621,600 101.24 76.41
08-04-25 96.78 99.93 96.32 2,226,100 99.75 75.29
08-04-24 97.19 98.84 93.86 2,755,500 97.00 73.21
08-04-23 96.54 97.73 95.05 1,630,200 96.95 73.17
08-04-22 97.97 98.50 94.75 2,928,200 96.52 72.85
08-04-21 102.39 102.39 97.45 4,145,800 97.48 73.57
Date Open High Low Vol Cls adjCls
08-04-18 105.49 106.59 103.31 3,762,700 104.72 79.04
08-04-17 102.13 103.89 101.08 1,505,800 103.76 78.31
08-04-16 101.30 102.46 98.90 2,524,200 102.22 77.15
08-04-15 101.70 101.97 100.02 1,496,200 101.32 76.47
08-04-14 102.03 102.45 100.21 1,876,100 101.43 76.56
08-04-11 102.95 104.03 101.81 2,403,900 102.22 77.15
08-04-10 102.91 105.38 102.78 2,863,600 105.16 79.37
08-04-09 104.72 105.50 102.11 2,757,600 103.48 78.10
08-04-08 103.07 105.90 102.80 2,556,100 105.16 79.37
Date Open High Low Vol Cls adjCls
08-04-07 105.61 106.54 103.51 2,154,300 103.65 78.23
08-04-04 107.99 108.31 105.34 2,152,300 105.61 79.71
08-04-03 107.41 109.67 106.01 2,853,200 107.50 81.14
08-04-02 109.15 111.66 107.13 1,822,300 107.61 81.22
08-04-01 104.81 109.88 102.77 2,554,900 109.47 82.62
08-03-31 102.20 104.26 100.51 2,009,100 102.09 77.05
08-03-28 104.40 106.70 100.77 3,126,100 102.20 77.14
08-03-27 107.65 108.36 104.51 1,900,500 105.48 79.61
08-03-26 106.66 108.12 105.55 2,406,900 107.63 81.23
Date Open High Low Vol Cls adjCls
08-03-25 111.48 111.48 106.00 3,391,300 107.82 81.38
08-03-24 104.00 112.80 103.15 3,789,300 111.59 84.22
08-03-20 99.48 104.40 97.62 5,275,400 103.87 78.40
08-03-19 99.03 101.00 96.30 3,039,400 97.53 73.61
08-03-18 96.35 99.00 95.50 2,840,800 98.16 74.09
08-03-17 94.00 96.26 92.40 2,804,900 95.27 71.91
08-03-14 95.06 96.01 91.55 3,603,500 95.07 71.75
08-03-13 92.09 95.49 91.21 2,104,700 94.58 71.39
08-03-12 93.29 95.92 92.56 2,231,300 93.63 70.67
Date Open High Low Vol Cls adjCls
08-03-11 92.53 94.49 90.65 2,034,000 93.30 70.42
08-03-10 92.46 93.22 90.30 2,680,300 91.00 68.68
08-03-07 92.74 95.93 90.93 3,173,300 92.36 69.71
08-03-06 96.57 97.00 93.37 2,406,000 93.49 70.56
08-03-05 95.98 99.18 95.57 2,132,900 96.56 72.88
08-03-04 95.65 99.97 95.00 3,700,900 95.94 72.41
08-03-03 95.28 97.72 95.23 2,133,100 96.47 72.81
08-02-29 99.78 100.81 95.17 3,270,500 95.62 72.17
08-02-28 99.81 104.68 98.07 5,989,800 101.40 76.53
Date Open High Low Vol Cls adjCls
08-02-27 100.40 102.85 99.04 3,226,800 101.60 76.68
08-02-26 98.94 104.17 98.79 4,521,800 101.36 76.50
08-02-25 95.80 99.95 94.66 3,154,400 99.08 74.78
08-02-22 96.98 97.25 94.30 1,515,800 96.54 72.86
08-02-21 99.77 100.68 95.69 1,382,000 96.00 72.46
08-02-20 96.00 99.94 95.00 2,434,300 98.48 74.33
08-02-19 101.81 101.81 95.12 2,635,100 96.31 72.69
08-02-15 96.75 99.24 96.51 2,276,100 98.75 74.53
08-02-14 101.25 101.25 97.13 2,910,300 97.45 73.55
Date Open High Low Vol Cls adjCls
08-02-13 102.99 103.00 98.90 2,136,000 101.14 76.34
08-02-12 101.49 103.47 98.48 2,651,000 99.07 74.77
08-02-11 98.85 101.49 97.70 3,415,400 101.07 76.28
08-02-08 100.43 102.08 96.87 3,171,800 98.59 74.41
08-02-07 97.28 104.16 97.00 3,676,500 102.68 77.50
08-02-06 102.81 104.74 97.28 2,560,500 97.67 73.72
08-02-05 104.33 107.46 101.80 2,718,000 102.30 77.21
08-02-04 108.01 110.00 104.05 2,574,700 105.90 79.93
08-02-01 111.29 114.00 108.24 2,813,500 108.31 81.75
Date Open High Low Vol Cls adjCls
08-01-31 103.78 113.44 101.81 4,460,900 110.49 83.39
08-01-30 104.92 109.00 102.71 4,567,100 105.07 79.30
08-01-29 99.49 104.70 99.00 2,924,600 103.96 78.46
08-01-28 99.40 100.52 96.04 2,718,600 100.28 75.69
08-01-25 105.17 108.96 98.12 2,473,300 99.00 74.72
08-01-24 108.09 110.89 102.34 2,992,600 105.02 79.26
08-01-23 96.96 108.77 95.82 5,779,200 107.39 81.05
08-01-22 86.30 106.78 85.50 9,472,200 99.85 75.36
08-01-18 86.06 90.45 86.06 4,967,500 89.43 67.50
Date Open High Low Vol Cls adjCls
08-01-17 89.30 91.47 88.00 2,963,500 88.93 67.12
08-01-16 85.37 92.39 85.37 6,844,500 90.25 68.12
08-01-15 87.69 89.75 84.72 6,081,400 86.02 64.92
08-01-14 86.43 92.25 86.04 9,113,600 91.38 68.97
08-01-11 101.00 101.00 95.13 4,386,500 96.17 72.59
08-01-10 94.59 101.64 94.59 6,264,600 100.23 75.65
08-01-09 95.87 99.00 90.80 7,426,600 97.01 73.22
08-01-08 100.55 101.10 96.20 3,975,500 96.31 72.69
08-01-07 100.93 102.10 97.36 4,885,800 101.10 76.31
Date Open High Low Vol Cls adjCls
08-01-04 104.94 105.75 99.79 5,618,800 101.42 76.55
08-01-03 103.50 107.42 103.50 3,805,900 106.22 80.17
08-01-02 102.25 105.28 101.26 3,510,900 103.00 77.74
07-12-31 101.02 103.75 100.60 2,928,600 102.05 77.02
07-12-28 102.01 102.91 100.97 2,538,300 102.10 77.06
07-12-27 101.63 103.23 100.77 3,418,000 101.16 76.35
07-12-26 104.43 104.43 100.82 3,485,000 103.02 77.76
07-12-24 100.51 105.19 100.51 1,341,400 104.70 79.02
07-12-21 104.41 104.41 99.95 5,864,800 102.00 76.99
Date Open High Low Vol Cls adjCls
07-12-20 105.44 105.50 101.58 3,058,900 102.48 77.35
07-12-19 105.98 106.21 104.40 2,979,500 104.85 79.14
07-12-18 104.90 106.15 102.68 4,252,400 105.69 79.77
07-12-17 104.97 106.09 103.51 4,449,200 103.99 78.49
07-12-14 108.00 108.10 104.91 3,615,700 105.24 79.43
07-12-13 109.85 110.65 107.73 2,938,700 109.34 82.53
07-12-12 113.25 114.16 108.55 3,707,700 110.02 83.04
07-12-11 114.50 116.79 109.66 4,289,300 110.28 83.23
07-12-10 115.00 115.00 112.83 2,521,200 114.50 86.42
Date Open High Low Vol Cls adjCls
07-12-07 111.76 115.46 110.26 3,490,100 115.07 86.85
07-12-06 110.02 111.78 107.61 2,957,800 111.78 84.37
07-12-05 110.96 113.02 109.95 3,282,100 112.33 84.78
07-12-04 108.29 110.50 107.65 3,938,500 109.62 82.74
07-12-03 106.34 111.83 105.03 5,959,400 110.46 83.37
07-11-30 105.63 108.65 103.75 7,153,600 105.51 79.63
07-11-29 101.55 104.27 98.25 20,568,800 104.09 78.56
07-11-28 114.95 118.24 112.51 5,020,100 116.34 87.81
07-11-27 108.28 113.48 107.99 3,736,700 111.56 84.20
Date Open High Low Vol Cls adjCls
07-11-26 112.80 113.38 107.55 4,528,500 107.77 81.34
07-11-23 111.96 114.11 110.40 1,796,900 112.58 84.97
07-11-21 109.89 112.41 106.88 4,664,100 110.32 83.26
07-11-20 114.95 115.24 109.26 6,017,200 111.85 84.42
07-11-19 120.25 120.63 114.20 4,765,800 114.20 86.19
07-11-16 119.22 122.25 118.11 5,142,200 120.97 91.30
07-11-15 120.18 120.98 117.45 4,471,600 118.59 89.51
07-11-14 125.58 126.91 120.31 5,127,600 120.71 91.11
07-11-13 124.51 126.58 122.66 3,311,300 125.98 95.08
Date Open High Low Vol Cls adjCls
07-11-12 120.75 125.72 120.04 3,966,400 122.66 92.58
07-11-09 121.50 123.90 119.90 3,763,100 120.87 91.23
07-11-08 126.00 127.32 120.50 6,420,800 124.24 93.77
07-11-07 128.55 129.06 125.00 3,643,500 125.03 94.37
07-11-06 129.99 130.89 126.07 4,202,400 130.33 98.37
07-11-05 130.74 132.35 128.00 3,666,100 129.31 97.60
07-11-02 132.79 133.02 128.10 4,278,900 132.16 99.75
07-11-01 132.88 134.30 131.54 4,506,100 131.54 99.28
07-10-31 136.30 137.77 132.15 3,737,000 134.79 101.73
Date Open High Low Vol Cls adjCls
07-10-30 136.22 136.86 134.76 2,090,000 135.66 102.39
07-10-29 137.46 139.50 136.05 2,274,400 137.06 103.45
07-10-26 135.70 137.45 133.01 2,515,800 136.53 103.05
07-10-25 137.47 137.47 133.33 4,445,300 135.58 102.33
07-10-24 136.72 137.00 131.40 3,995,900 135.33 102.14
07-10-23 137.22 138.08 133.61 4,475,300 137.32 103.64
07-10-22 132.36 136.61 131.75 6,903,900 136.30 102.87
07-10-19 134.05 134.05 129.01 7,649,400 130.89 98.79
07-10-18 134.66 134.75 131.66 3,392,600 134.05 101.18
Date Open High Low Vol Cls adjCls
07-10-17 137.46 138.76 131.33 4,634,600 135.30 102.12
07-10-16 136.88 137.59 134.42 3,680,400 135.85 102.53
07-10-15 141.45 142.81 136.12 3,703,100 138.14 104.26
07-10-12 142.73 145.44 139.68 2,910,400 142.36 107.45
07-10-11 146.50 148.61 141.01 3,970,600 142.02 107.19
07-10-10 147.31 149.08 145.01 3,063,700 146.40 110.50
07-10-09 151.00 152.50 142.75 4,864,300 145.88 110.10
07-10-08 149.51 152.91 148.10 3,062,800 151.00 113.97
07-10-05 142.75 152.87 142.75 6,120,300 149.24 112.64
Date Open High Low Vol Cls adjCls
07-10-04 141.00 144.19 139.47 5,869,800 141.40 106.72
07-10-03 140.94 141.53 137.22 7,945,700 138.28 104.37
07-10-02 130.29 136.65 129.75 4,441,300 135.97 102.62
07-10-01 127.52 130.56 125.02 3,781,400 130.28 98.33
07-09-28 126.97 129.24 126.50 2,798,200 127.20 96.01
07-09-27 126.29 128.39 126.28 2,364,300 126.97 95.83
07-09-26 125.63 126.55 124.65 2,889,400 126.15 95.21
07-09-25 126.36 126.55 123.39 5,808,200 124.27 93.79
07-09-24 131.00 134.15 128.13 2,966,200 128.83 97.24
Date Open High Low Vol Cls adjCls
07-09-21 133.61 134.83 131.32 3,540,100 131.32 99.11
07-09-20 134.78 135.91 131.80 2,232,300 133.18 100.52
07-09-19 137.49 139.20 133.77 2,453,200 134.88 101.80
07-09-18 131.99 137.95 130.27 3,309,000 136.04 102.68
07-09-17 133.64 134.56 130.53 2,182,700 131.41 99.18
07-09-14 133.03 135.37 131.57 2,018,600 134.93 101.84
07-09-13 129.75 135.78 129.53 3,243,300 133.84 101.02
07-09-12 130.14 130.78 128.62 3,690,700 129.52 97.76
07-09-11 131.16 134.58 130.89 3,275,200 131.24 99.05
Date Open High Low Vol Cls adjCls
07-09-10 133.55 134.23 129.83 2,310,000 130.64 98.60
07-09-07 134.03 134.03 130.38 3,420,200 133.70 100.91
07-09-06 137.75 138.92 135.57 1,753,100 136.19 102.79
07-09-05 140.49 140.49 135.38 4,938,100 135.85 102.53
07-09-04 143.56 143.56 141.05 1,667,200 142.22 107.34
07-08-31 142.72 144.27 140.19 2,181,800 143.56 108.35
07-08-30 140.50 144.05 138.33 4,034,300 141.83 107.05
07-08-29 140.33 145.65 139.55 2,146,500 145.61 109.90
07-08-28 142.75 143.54 140.13 1,918,900 140.23 105.84
Date Open High Low Vol Cls adjCls
07-08-27 146.08 146.08 143.09 1,523,900 143.54 108.34
07-08-24 140.75 146.88 140.29 1,699,600 146.13 110.29
07-08-23 143.73 144.64 140.90 1,791,500 141.43 106.75
07-08-22 142.62 144.94 141.51 2,039,500 143.63 108.41
07-08-21 138.51 143.69 138.00 2,294,900 141.25 106.61
07-08-20 137.99 140.95 136.41 2,500,400 139.48 105.27
07-08-17 136.01 139.70 133.63 3,985,700 137.24 103.58
07-08-16 132.79 135.03 127.90 5,894,800 133.77 100.96
07-08-15 137.20 137.40 133.51 4,222,400 134.22 101.30
Date Open High Low Vol Cls adjCls
07-08-14 139.94 140.00 136.22 3,191,900 137.50 103.78
07-08-13 136.00 141.34 135.91 4,219,700 140.55 106.08
07-08-10 129.25 133.55 128.00 3,270,500 133.10 100.46
07-08-09 131.20 133.02 129.30 4,115,300 129.90 98.04
07-08-08 133.31 138.63 133.00 3,280,300 134.17 101.27
07-08-07 133.36 135.47 132.01 3,001,700 133.05 100.42
07-08-06 132.11 134.09 129.55 3,325,900 134.09 101.21
07-08-03 136.00 136.30 131.56 3,073,000 131.58 99.31
07-08-02 137.60 139.00 135.61 2,313,600 136.52 103.04
Date Open High Low Vol Cls adjCls
07-08-01 136.51 138.43 134.95 2,957,600 137.57 103.83
07-07-31 140.40 141.00 136.68 3,578,500 136.79 103.24
07-07-30 136.50 140.32 136.41 3,504,900 139.04 104.94
07-07-27 141.69 142.65 136.18 4,421,900 136.20 102.80
07-07-26 145.93 147.00 137.12 5,808,500 142.04 107.21
07-07-25 149.79 149.94 145.94 2,279,700 148.27 111.91
07-07-24 149.46 151.49 148.08 3,045,900 149.17 112.59
07-07-23 154.20 154.48 149.44 2,739,000 149.69 112.98
07-07-20 154.84 154.84 152.84 2,341,900 153.34 115.73
Date Open High Low Vol Cls adjCls
07-07-19 153.03 154.37 152.97 1,556,800 153.87 116.13
07-07-18 153.12 154.29 151.26 3,322,500 153.18 115.61
07-07-17 156.99 156.99 154.98 1,667,700 155.17 117.12
07-07-16 157.40 157.56 155.01 2,090,700 155.71 117.52
07-07-13 155.28 157.65 154.90 2,673,700 157.40 118.80
07-07-12 155.32 155.95 154.30 3,816,500 155.09 117.06
07-07-11 153.16 155.25 152.65 5,649,600 154.96 116.96
07-07-10 159.60 162.38 153.60 14,183,300 154.21 116.39
07-07-09 173.81 174.05 170.35 1,497,700 171.41 129.37
Date Open High Low Vol Cls adjCls
07-07-06 168.01 174.53 167.78 2,331,000 174.06 131.37
07-07-05 168.44 169.14 167.63 1,117,100 168.38 127.09
07-07-03 169.37 169.67 168.40 769,400 169.03 127.58
07-07-02 169.89 170.11 168.60 1,193,300 169.40 127.86
07-06-29 168.54 169.78 168.20 1,705,000 169.50 127.93
07-06-28 168.20 169.91 167.57 1,319,100 168.53 127.20
07-06-27 167.87 168.67 166.82 2,177,900 168.07 126.85
07-06-26 169.57 169.62 167.95 1,362,600 168.54 127.21
07-06-25 170.44 170.90 168.39 1,668,900 169.01 127.56
Date Open High Low Vol Cls adjCls
07-06-22 171.64 172.12 170.38 1,652,800 170.38 128.60
07-06-21 172.13 172.78 170.60 1,375,200 172.04 129.85
07-06-20 173.55 174.00 171.83 1,559,000 172.12 129.91
07-06-19 175.23 175.75 171.65 2,471,200 172.73 130.37
07-06-18 175.05 176.00 174.10 2,026,000 175.47 132.44
07-06-15 175.56 175.70 174.63 2,401,500 174.98 132.07
07-06-14 175.01 175.50 174.50 1,651,700 174.94 132.04
07-06-13 175.51 175.99 172.76 2,440,400 174.99 132.08
07-06-12 175.76 175.99 173.88 1,991,300 174.31 131.56
Date Open High Low Vol Cls adjCls
07-06-11 176.97 177.30 175.52 1,326,300 176.28 133.05
07-06-08 174.77 177.60 174.76 1,946,800 177.40 133.89
07-06-07 176.90 178.11 174.94 2,726,200 174.94 132.04
07-06-06 178.86 179.05 177.05 2,045,100 177.58 134.03
07-06-05 179.00 179.88 177.51 1,744,200 178.40 134.65
07-06-04 179.30 180.30 178.37 1,923,000 179.85 135.74
07-06-01 182.01 182.11 179.00 2,343,600 180.44 136.19
07-05-31 179.70 180.95 177.63 3,936,900 180.02 135.87
07-05-30 179.86 183.25 179.50 2,151,700 183.25 138.31
Date Open High Low Vol Cls adjCls
07-05-29 179.00 180.80 179.00 1,224,600 180.14 135.96
07-05-25 179.69 181.80 178.53 1,175,200 179.42 135.42
07-05-24 179.92 182.52 178.43 2,071,900 178.94 135.06
07-05-23 178.59 180.34 178.59 1,502,600 179.33 135.35
07-05-22 178.78 179.58 178.10 1,151,900 178.62 134.81
07-05-21 179.78 180.29 178.74 1,763,800 179.59 135.55
07-05-18 179.57 180.07 177.86 2,666,500 179.88 135.77
07-05-17 179.08 179.67 178.30 2,061,000 178.68 134.86
07-05-16 177.54 181.16 176.42 2,892,500 178.48 134.71
Date Open High Low Vol Cls adjCls
07-05-15 177.04 178.17 176.16 2,001,700 177.00 133.59
07-05-14 177.61 177.88 175.13 1,562,300 176.77 133.42
07-05-11 176.24 178.47 175.34 1,914,400 177.96 134.32
07-05-10 176.52 178.65 175.34 2,998,100 176.02 132.85
07-05-09 178.31 178.40 176.57 3,050,100 177.51 133.98
07-05-08 178.70 179.01 177.60 2,528,900 178.31 134.58
07-05-07 180.23 180.50 177.68 3,295,200 179.11 135.18
07-05-04 179.78 184.75 178.00 7,901,500 179.76 135.68
07-05-03 189.64 189.68 187.05 1,455,800 188.32 142.14
Date Open High Low Vol Cls adjCls
07-05-02 189.24 192.17 188.44 1,455,300 188.63 142.37
07-05-01 190.67 191.23 187.10 2,418,500 189.85 143.29
07-04-30 192.48 193.79 190.89 1,718,200 190.91 144.09
07-04-27 187.92 192.48 187.90 1,680,200 191.93 144.86
07-04-26 188.81 189.97 188.50 1,181,100 189.20 142.80
07-04-25 187.91 190.56 186.51 1,379,000 189.77 143.23
07-04-24 188.32 188.42 186.25 1,141,500 187.80 141.74
07-04-23 189.69 190.29 188.17 1,229,300 189.09 142.72
07-04-20 191.82 191.94 189.29 1,963,300 189.82 143.27
Date Open High Low Vol Cls adjCls
07-04-19 188.69 190.13 187.19 1,269,800 188.92 142.59
07-04-18 192.20 192.94 189.50 1,720,900 189.61 143.11
07-04-17 191.25 195.18 191.08 2,554,700 193.00 145.67
07-04-16 187.54 190.28 187.29 1,203,200 189.52 143.04
07-04-13 189.00 189.00 186.65 988,100 187.22 141.31
07-04-12 187.00 189.56 185.24 1,317,700 188.50 142.27
07-04-11 189.77 190.66 187.12 1,696,500 187.61 141.60
07-04-10 187.72 191.50 186.10 2,956,800 190.27 143.61
07-04-09 184.75 187.65 184.54 1,736,600 186.90 141.06
Date Open High Low Vol Cls adjCls
07-04-05 183.16 184.99 183.13 753,100 184.55 139.29
07-04-04 182.22 184.50 182.22 1,117,600 183.72 138.66
07-04-03 181.50 184.50 181.32 1,828,100 183.53 138.52
07-04-02 180.85 181.50 179.01 1,397,500 181.15 136.72
07-03-30 181.71 182.68 178.45 2,004,100 180.16 135.98
07-03-29 181.33 182.61 179.19 1,384,300 181.20 136.76
07-03-28 180.10 181.74 179.27 1,600,900 180.01 135.86
07-03-27 183.56 183.57 180.38 1,548,100 181.22 136.78
07-03-26 182.38 183.68 180.75 1,661,200 183.56 138.54
Date Open High Low Vol Cls adjCls
07-03-23 180.70 183.34 180.10 1,752,100 181.99 137.36
07-03-22 179.62 180.66 179.00 1,542,400 180.11 135.94
07-03-21 176.37 180.31 174.25 2,254,400 179.16 135.22
07-03-20 176.23 176.81 175.20 1,293,800 175.79 132.68
07-03-19 174.03 176.49 173.60 1,466,300 176.42 133.15
07-03-16 173.20 175.71 172.75 2,661,400 173.56 131.00
07-03-15 173.52 176.13 173.11 2,733,400 174.26 131.52
07-03-14 177.30 177.30 170.29 5,364,300 174.08 131.39
07-03-13 179.37 179.94 175.37 2,951,100 176.49 133.21
Date Open High Low Vol Cls adjCls
07-03-12 180.76 181.34 179.83 1,621,800 180.57 136.29
07-03-09 181.87 181.90 179.16 1,679,400 180.46 136.20
07-03-08 181.39 182.35 179.58 1,768,300 179.80 135.71
07-03-07 180.07 182.42 179.75 1,938,400 180.39 136.15
07-03-06 179.00 181.82 178.29 2,359,000 180.02 135.87
07-03-05 175.06 179.00 174.43 3,599,300 177.96 134.32
07-03-02 174.89 181.15 174.89 3,570,900 177.10 133.67
07-03-01 176.45 178.00 172.53 4,578,600 176.07 132.89
07-02-28 178.91 181.83 177.18 1,897,000 180.25 136.05
Date Open High Low Vol Cls adjCls
07-02-27 183.58 184.43 178.12 3,366,100 178.54 134.75
07-02-26 188.89 189.70 184.69 1,944,400 186.64 140.87
07-02-23 189.19 189.92 186.85 1,482,900 187.65 141.63
07-02-22 188.26 189.97 187.01 2,072,100 189.97 143.38
07-02-21 187.85 189.39 187.12 1,931,300 188.78 142.48
07-02-20 187.03 189.37 185.25 2,237,400 189.08 142.71
07-02-16 186.00 187.50 185.23 2,174,800 187.26 141.34
07-02-15 183.40 186.29 183.38 1,849,300 186.11 140.47
07-02-14 182.45 184.42 180.85 1,653,300 183.64 138.60
Date Open High Low Vol Cls adjCls
07-02-13 181.98 182.94 181.29 1,345,900 181.95 137.33
07-02-12 182.46 182.63 180.50 1,694,400 181.38 136.90
07-02-09 185.06 187.27 180.10 6,670,500 181.47 136.97
07-02-08 179.24 181.65 178.00 1,612,300 180.81 136.47
07-02-07 178.49 180.20 177.45 1,547,200 180.12 135.95
07-02-06 180.89 181.40 177.24 2,531,500 178.05 134.38
07-02-05 176.99 182.80 176.50 3,256,900 179.87 135.76
07-02-02 177.66 178.16 176.50 1,067,000 177.13 133.69
07-02-01 177.64 178.53 175.77 1,605,400 176.95 133.55
Date Open High Low Vol Cls adjCls
07-01-31 175.25 177.39 174.80 1,372,700 176.65 133.33
07-01-30 176.21 176.66 174.84 1,376,100 175.58 132.52
07-01-29 175.10 178.49 175.05 2,038,400 176.54 133.25
07-01-26 176.30 176.47 174.95 1,565,800 175.16 132.20
07-01-25 178.20 178.96 174.84 2,004,900 175.52 132.48
07-01-24 177.70 179.50 176.77 1,242,800 179.24 135.28
07-01-23 177.34 178.94 176.71 2,066,600 177.57 134.02
07-01-22 181.09 181.67 176.19 2,350,500 177.26 133.79
07-01-19 177.80 179.75 176.68 2,018,600 179.52 135.49
Date Open High Low Vol Cls adjCls
07-01-18 177.69 179.79 177.35 2,213,800 178.03 134.37
07-01-17 178.85 179.55 177.20 1,739,500 177.41 133.90
07-01-16 178.00 179.73 177.50 2,007,700 179.07 135.15
07-01-12 173.97 177.85 173.34 2,836,000 177.78 134.18
07-01-11 172.48 175.66 171.03 3,101,000 174.48 131.69
07-01-10 171.00 172.85 168.61 5,770,900 172.09 129.89
07-01-09 165.23 167.25 165.22 2,133,100 166.23 125.46
07-01-08 165.77 166.66 164.31 2,402,000 165.33 124.78
07-01-05 167.78 167.78 165.05 2,340,800 166.04 125.32
Date Open High Low Vol Cls adjCls
07-01-04 166.97 167.98 165.00 2,360,800 167.00 126.04
07-01-03 169.49 170.62 165.11 2,619,300 167.28 126.26
06-12-29 167.50 169.68 167.00 1,595,300 167.93 126.75
06-12-28 167.96 168.88 166.83 1,174,300 168.00 126.80
06-12-27 167.72 168.67 166.87 1,242,400 168.41 127.11
06-12-26 167.40 168.07 166.07 1,494,600 166.63 125.77
06-12-22 168.07 170.28 167.29 2,367,600 167.74 126.60
06-12-21 171.42 171.89 167.93 2,369,700 167.93 126.75
06-12-20 172.18 172.83 170.51 1,378,300 170.51 128.69
Date Open High Low Vol Cls adjCls
06-12-19 171.70 173.26 169.28 2,198,400 171.45 129.40
06-12-18 175.06 176.27 171.55 2,900,200 171.84 129.70
06-12-15 176.70 177.49 174.30 2,969,900 175.09 132.15
06-12-14 174.57 176.31 173.11 1,605,800 175.94 132.79
06-12-13 176.43 176.43 173.25 1,647,700 174.03 131.35
06-12-12 175.80 176.35 174.11 2,177,700 175.19 132.23
06-12-11 175.62 178.00 175.04 2,512,400 176.14 132.94
06-12-08 173.60 175.44 172.40 1,511,300 174.10 131.40
06-12-07 175.96 176.00 173.58 1,729,000 174.25 131.52
Date Open High Low Vol Cls adjCls
06-12-06 174.37 175.64 173.59 1,312,500 174.93 132.03
06-12-05 174.50 175.60 171.17 2,133,700 175.10 132.16
06-12-04 170.99 174.40 170.41 2,110,600 173.15 130.69
06-12-01 172.60 173.23 168.20 2,600,800 170.13 128.41
06-11-30 171.68 172.75 169.58 2,029,900 171.53 129.46
06-11-29 171.81 172.55 170.01 2,494,700 172.25 130.01
06-11-28 170.68 172.15 168.17 2,555,400 169.99 128.30
06-11-27 177.16 177.19 170.60 3,114,400 171.52 129.46
06-11-24 175.58 178.39 175.00 1,139,800 176.45 133.18
Date Open High Low Vol Cls adjCls
06-11-22 178.42 180.22 175.90 4,695,700 177.09 133.66
06-11-21 172.44 173.30 171.02 2,114,400 172.35 130.08
06-11-20 172.96 173.02 170.55 3,169,400 171.66 129.56
06-11-17 170.74 173.05 169.78 5,723,400 172.98 130.56
06-11-16 173.88 173.88 167.72 9,322,200 169.26 127.75
06-11-15 178.96 180.17 176.58 2,803,400 179.15 135.21
06-11-14 177.55 179.38 176.24 2,645,900 178.57 134.78
06-11-13 176.91 179.29 175.81 2,485,200 176.70 133.37
06-11-10 174.80 177.25 173.50 1,763,100 176.98 133.58
Date Open High Low Vol Cls adjCls
06-11-09 175.10 175.89 173.52 1,872,700 174.80 131.93
06-11-08 171.49 175.28 169.70 2,441,800 174.00 131.33
06-11-07 172.62 174.60 171.26 1,711,700 172.74 130.38
06-11-06 171.30 174.13 170.70 1,694,100 173.15 130.69
06-11-03 170.73 171.45 167.11 2,544,600 169.84 128.19
06-11-02 171.30 172.18 169.52 2,552,400 170.17 128.44
06-11-01 176.25 176.69 172.15 2,203,400 173.10 130.65
06-10-31 177.43 177.43 172.87 2,454,400 174.47 131.68
06-10-30 176.50 178.29 173.79 3,132,300 176.90 133.52
Date Open High Low Vol Cls adjCls
06-10-27 181.37 182.38 176.41 2,699,300 176.93 133.54
06-10-26 176.93 181.50 176.26 2,460,200 181.38 136.90
06-10-25 177.70 180.00 175.65 2,239,800 175.83 132.71
06-10-24 179.88 181.20 177.54 2,420,700 178.06 134.39
06-10-23 174.50 180.56 174.06 3,603,100 180.13 135.95
06-10-20 171.74 174.99 170.16 3,050,800 174.76 131.90
06-10-19 170.32 172.79 169.75 1,374,500 170.87 128.97
06-10-18 170.00 171.75 167.94 2,472,300 171.07 129.12
06-10-17 168.17 170.47 165.84 2,823,800 169.18 127.69
Date Open High Low Vol Cls adjCls
06-10-16 173.22 173.50 168.36 2,970,400 168.72 127.34
06-10-13 170.98 173.17 170.36 2,274,600 172.57 130.25
06-10-12 169.99 171.96 169.30 3,665,800 171.17 129.19
06-10-11 168.96 170.94 166.01 3,122,800 167.94 126.75
06-10-10 164.80 171.40 164.65 4,978,400 169.29 127.77
06-10-09 163.50 165.50 162.10 1,660,100 165.12 124.63
06-10-06 163.20 165.38 161.80 1,951,800 163.59 123.47
06-10-05 163.60 164.00 161.22 1,779,100 163.44 123.36
06-10-04 158.89 163.68 157.55 2,412,400 163.61 123.49
Date Open High Low Vol Cls adjCls
06-10-03 158.01 160.72 156.30 2,003,200 159.66 120.50
06-10-02 158.70 160.64 157.08 1,915,200 157.39 118.79
06-09-29 160.38 160.38 157.30 1,831,200 158.09 119.32
06-09-28 160.69 160.93 158.30 1,395,800 160.38 121.05
06-09-27 160.00 161.00 158.71 2,151,000 159.75 120.57
06-09-26 160.83 162.47 159.47 3,376,300 160.18 120.90
06-09-25 161.80 163.33 157.80 2,862,100 160.62 121.23
06-09-22 162.13 162.13 159.45 1,661,200 160.87 121.42
06-09-21 164.79 164.85 160.34 2,534,000 161.77 122.10
Date Open High Low Vol Cls adjCls
06-09-20 161.70 163.78 161.35 1,943,900 162.14 122.38
06-09-19 160.84 161.92 159.58 2,074,400 160.71 121.30
06-09-18 158.00 161.00 156.56 2,768,500 159.99 120.75
06-09-15 160.23 161.00 157.68 6,148,100 158.01 119.26
06-09-14 157.50 159.89 155.82 2,354,600 159.12 120.10
06-09-13 156.39 158.81 154.81 3,095,600 158.45 119.59
06-09-12 151.24 156.08 150.66 3,618,000 155.84 117.62
06-09-11 150.90 152.50 148.25 2,478,200 150.88 113.88
06-09-08 150.92 151.98 149.05 2,068,000 151.50 114.35
Date Open High Low Vol Cls adjCls
06-09-07 148.31 152.45 148.00 3,074,400 150.68 113.73
06-09-06 151.28 151.28 147.01 2,523,700 148.35 111.97
06-09-05 146.46 152.45 146.46 4,309,300 151.80 114.57
06-09-01 145.67 146.90 144.54 1,270,500 145.67 109.95
06-08-31 144.44 146.94 143.97 1,568,800 144.11 108.77
06-08-30 144.12 144.66 143.60 1,010,000 144.09 108.75
06-08-29 144.65 144.90 142.79 1,894,900 144.55 109.10
06-08-28 144.05 144.89 143.25 1,282,600 144.15 108.80
06-08-25 143.50 144.99 143.25 1,459,500 143.33 108.18
Date Open High Low Vol Cls adjCls
06-08-24 142.75 144.45 141.65 2,168,100 144.01 108.69
06-08-23 142.16 142.50 141.00 1,336,400 142.40 107.48
06-08-22 140.84 142.50 140.77 2,079,100 141.68 106.93
06-08-21 140.80 142.53 140.16 2,158,400 141.70 106.95
06-08-18 141.32 142.39 139.72 3,555,000 142.01 107.18
06-08-17 146.29 147.43 140.20 12,690,600 141.29 106.64
06-08-16 147.37 150.00 144.33 3,722,900 150.00 113.21
06-08-15 144.47 147.02 144.00 2,721,400 146.20 110.35
06-08-14 142.72 144.63 141.75 2,771,700 142.76 107.75
Date Open High Low Vol Cls adjCls
06-08-11 140.51 141.59 139.38 1,209,400 141.39 106.72
06-08-10 139.42 141.39 137.85 1,874,900 141.00 106.42
06-08-09 142.00 142.00 138.40 1,687,500 138.86 104.81
06-08-08 141.48 142.37 139.01 1,788,800 139.94 105.62
06-08-07 142.19 142.47 140.50 1,315,900 140.57 106.10
06-08-04 144.62 146.24 141.40 2,446,900 142.74 107.73
06-08-03 137.34 144.59 137.34 3,297,900 142.66 107.67
06-08-02 137.44 138.89 136.89 1,787,800 138.59 104.60
06-08-01 137.20 138.00 135.04 1,921,100 137.47 103.76
Date Open High Low Vol Cls adjCls
06-07-31 137.50 138.74 136.75 1,806,700 137.25 103.59
06-07-28 135.99 138.38 135.50 1,623,000 138.13 104.25
06-07-27 136.00 138.36 134.56 2,376,700 134.98 101.88
06-07-26 140.80 141.32 134.86 2,927,400 134.86 101.79
06-07-25 139.68 141.25 137.88 1,939,800 140.84 106.30
06-07-24 136.85 140.69 136.85 2,096,600 140.11 105.75
06-07-21 138.53 139.71 136.37 2,472,700 136.56 103.07
06-07-20 142.75 142.77 139.42 1,561,700 139.55 105.33
06-07-19 140.22 144.50 140.00 2,973,700 142.49 107.55
Date Open High Low Vol Cls adjCls
06-07-18 141.05 142.00 136.00 4,152,600 140.30 105.89
06-07-17 141.76 144.45 140.65 2,009,100 141.65 106.91
06-07-14 144.98 147.26 139.15 3,247,700 141.60 106.87
06-07-13 147.48 147.62 143.11 4,412,100 144.02 108.70
06-07-12 156.59 157.66 147.28 4,305,000 148.37 111.98
06-07-11 153.03 156.77 152.51 2,013,400 156.45 118.08
06-07-10 153.41 154.00 152.01 779,200 152.79 115.32
06-07-07 153.86 156.67 152.00 1,465,600 152.80 115.33
06-07-06 153.39 155.47 152.35 1,792,800 154.79 116.83
Date Open High Low Vol Cls adjCls
06-07-05 155.04 155.99 152.05 2,134,100 153.40 115.78
06-07-03 156.00 156.98 154.61 750,100 156.86 118.39
06-06-30 159.19 159.58 154.51 2,990,300 155.30 117.21
06-06-29 154.29 158.38 152.87 2,362,400 157.94 119.21
06-06-28 151.24 153.30 150.17 1,328,400 153.15 115.59
06-06-27 154.35 154.35 149.94 2,048,100 150.32 113.46
06-06-26 151.10 153.94 150.69 1,350,400 153.91 116.16
06-06-23 152.62 153.52 151.02 1,470,700 151.10 114.04
06-06-22 152.81 155.10 150.71 1,655,700 152.13 114.82
Date Open High Low Vol Cls adjCls
06-06-21 151.70 154.51 151.03 2,443,400 153.11 115.56
06-06-20 152.13 153.60 149.23 3,370,100 151.50 114.35
06-06-19 156.67 157.94 151.50 2,095,100 151.71 114.50
06-06-16 156.26 157.30 154.98 2,888,400 155.27 117.19
06-06-15 155.97 158.78 155.05 2,922,700 157.05 118.53
06-06-14 153.00 156.25 153.00 2,691,100 154.85 116.87
06-06-13 158.36 160.73 151.91 5,306,000 152.60 115.18
06-06-12 164.00 164.80 159.05 2,295,500 159.52 120.40
06-06-09 165.33 167.95 163.57 3,007,400 163.62 123.49
Date Open High Low Vol Cls adjCls
06-06-08 162.56 166.88 160.78 4,490,200 164.19 123.92
06-06-07 162.26 166.50 159.97 4,745,700 163.46 123.37
06-06-06 159.30 161.94 156.31 3,657,200 161.53 121.92
06-06-05 157.51 162.85 156.85 3,903,100 159.44 120.34
06-06-02 161.21 161.82 156.07 3,638,100 158.69 119.77
06-06-01 151.99 160.80 151.31 4,884,300 160.79 121.36
06-05-31 153.10 155.49 151.87 3,159,400 151.87 114.63
06-05-30 153.92 155.34 152.64 1,869,700 152.66 115.22
06-05-26 155.89 155.89 153.80 1,901,900 155.24 117.17
Date Open High Low Vol Cls adjCls
06-05-25 154.85 156.06 152.00 2,903,000 156.06 117.79
06-05-24 156.74 158.64 152.81 3,775,900 154.40 116.53
06-05-23 159.21 161.33 157.21 2,742,400 157.21 118.66
06-05-22 159.58 159.82 156.16 5,430,100 158.35 119.52
06-05-19 157.34 161.98 154.20 7,905,500 161.89 122.19
06-05-18 151.05 160.01 150.99 17,296,200 155.85 117.63
06-05-17 139.68 141.32 137.70 2,734,600 137.96 104.13
06-05-16 139.50 142.68 139.13 2,243,200 140.78 106.25
06-05-15 138.48 140.50 137.73 1,684,100 139.87 105.57
Date Open High Low Vol Cls adjCls
06-05-12 141.29 142.17 137.33 2,608,100 139.39 105.21
06-05-11 145.16 145.49 140.76 1,909,900 140.77 106.25
06-05-10 145.20 147.45 144.30 1,899,000 145.46 109.79
06-05-09 146.50 146.85 145.11 737,300 145.43 109.76
06-05-08 147.02 147.33 146.21 964,200 146.57 110.62
06-05-05 144.94 147.99 144.75 1,682,500 147.53 111.35
06-05-04 142.87 144.73 142.23 976,700 144.57 109.12
06-05-03 141.30 142.75 141.08 1,107,100 142.28 107.39
06-05-02 143.77 143.77 140.93 1,346,000 141.21 106.58
Date Open High Low Vol Cls adjCls
06-05-01 144.01 144.48 142.50 1,781,300 142.98 107.92
06-04-28 146.15 146.38 143.50 1,651,000 143.69 108.45
06-04-27 143.44 147.74 142.74 2,082,900 146.05 110.23
06-04-26 142.91 145.10 142.25 2,162,800 144.60 109.14
06-04-25 141.30 142.85 140.39 1,819,800 142.34 107.43
06-04-24 139.53 142.09 139.01 1,422,000 141.66 106.92
06-04-21 141.70 141.93 139.56 1,825,700 140.06 105.71
06-04-20 140.07 141.94 139.64 1,785,300 140.04 105.70
06-04-19 140.18 141.23 139.20 1,706,600 140.45 106.01
Date Open High Low Vol Cls adjCls
06-04-18 136.85 141.27 136.72 2,123,300 140.33 105.92
06-04-17 138.91 139.86 135.32 2,144,200 136.33 102.90
06-04-13 138.80 140.80 138.05 1,131,200 139.15 105.02
06-04-12 139.83 142.81 138.70 2,299,900 139.30 105.14
06-04-11 139.14 141.64 137.23 3,375,800 140.05 105.70
06-04-10 138.22 140.18 137.53 2,083,400 138.31 104.39
06-04-07 137.52 140.09 137.00 3,680,900 137.76 103.98
06-04-06 137.63 137.97 135.00 2,739,400 137.59 103.85
06-04-05 135.07 138.29 133.21 4,438,400 137.87 104.06
Date Open High Low Vol Cls adjCls
06-04-04 130.82 132.94 130.68 1,590,500 131.68 99.39
06-04-03 130.85 132.44 130.38 1,979,500 130.65 98.61
06-03-31 131.43 132.50 130.34 1,684,100 131.83 99.50
06-03-30 132.40 134.41 130.40 1,657,400 130.97 98.85
06-03-29 131.03 132.58 130.74 2,013,600 132.37 99.91
06-03-28 131.21 133.02 129.36 1,891,900 131.39 99.17
06-03-27 133.00 134.14 130.52 1,810,700 130.97 98.85
06-03-24 131.54 133.41 131.48 1,922,400 132.95 100.35
06-03-23 132.01 132.93 130.67 1,918,800 131.25 99.06
Date Open High Low Vol Cls adjCls
06-03-22 130.96 133.33 130.60 2,268,000 132.27 99.83
06-03-21 132.62 135.14 130.32 3,500,400 130.96 98.84
06-03-20 136.05 136.49 132.60 3,399,000 132.74 100.19
06-03-17 137.73 138.56 134.00 5,426,600 134.90 101.82
06-03-16 133.42 139.49 133.19 9,084,900 138.44 104.49
06-03-15 127.34 133.63 125.96 22,776,800 132.29 99.85
06-03-14 117.64 117.99 116.70 2,712,800 117.27 88.51
06-03-13 118.57 118.60 117.64 1,413,300 118.03 89.08
06-03-10 116.50 118.55 116.50 1,253,900 118.23 89.24
Date Open High Low Vol Cls adjCls
06-03-09 118.50 118.50 115.95 1,882,700 116.55 87.97
06-03-08 119.45 119.96 117.73 1,641,700 118.50 89.44
06-03-07 119.50 120.18 118.19 1,458,200 119.17 89.94
06-03-06 120.42 120.99 119.40 1,394,000 120.05 90.61
06-03-03 120.47 122.25 120.00 1,162,600 120.49 90.94
06-03-02 120.83 121.20 119.75 1,302,900 121.20 91.48
06-03-01 120.79 122.41 120.55 1,416,300 121.44 91.66
06-02-28 121.93 122.48 119.90 1,682,800 120.45 90.91
06-02-27 119.58 123.08 119.58 1,500,300 122.55 92.50
Date Open High Low Vol Cls adjCls
06-02-24 120.35 120.44 119.31 932,700 120.33 90.82
06-02-23 119.31 121.41 119.15 1,129,500 120.07 90.62
06-02-22 120.55 121.25 119.75 1,925,200 119.76 90.39
06-02-21 122.83 123.55 120.02 1,494,300 120.31 90.80
06-02-17 122.96 123.90 122.56 1,283,200 122.56 92.50
06-02-16 123.15 123.72 121.75 1,577,000 123.34 93.09
06-02-15 121.63 123.14 121.10 2,979,900 122.95 92.80
06-02-14 119.06 122.36 118.50 2,158,500 121.85 91.97
06-02-13 118.26 120.00 118.26 1,037,000 119.28 90.03
Date Open High Low Vol Cls adjCls
06-02-10 116.87 119.14 116.48 1,258,100 118.89 89.73
06-02-09 118.66 119.35 117.39 1,313,100 117.39 88.60
06-02-08 117.12 119.39 116.60 1,357,800 118.71 89.60
06-02-07 116.94 118.15 116.31 1,811,200 116.97 88.28
06-02-06 119.11 119.45 116.89 1,965,400 117.65 88.80
06-02-03 119.80 120.77 118.50 1,938,400 119.44 90.15
06-02-02 119.82 122.25 119.55 1,494,800 121.10 91.40
06-02-01 120.68 122.26 119.75 1,897,000 119.82 90.44
06-01-31 121.58 122.24 119.60 3,260,800 120.75 91.14
Date Open High Low Vol Cls adjCls
06-01-30 123.73 125.40 121.36 2,862,800 121.44 91.66
06-01-27 122.04 125.52 121.98 1,757,700 123.19 92.98
06-01-26 123.86 123.98 121.20 1,979,100 122.27 92.28
06-01-25 121.63 125.08 121.50 2,692,000 122.61 92.54
06-01-24 121.50 122.95 121.16 1,261,200 121.70 91.85
06-01-23 121.00 121.71 119.54 1,669,800 121.26 91.52
06-01-20 123.60 124.46 120.57 2,575,300 120.76 91.14
06-01-19 122.56 123.53 121.61 1,372,200 123.25 93.02
06-01-18 121.49 123.99 121.01 1,946,300 122.76 92.65
Date Open High Low Vol Cls adjCls
06-01-17 123.06 123.48 121.00 1,424,300 121.99 92.07
06-01-13 123.71 124.10 122.07 1,106,700 123.08 92.90
06-01-12 124.21 125.29 122.38 1,423,700 123.48 93.20
06-01-11 125.52 126.75 123.18 2,352,600 124.71 94.13
06-01-10 121.71 126.37 121.71 3,160,100 125.09 94.41
06-01-09 118.97 123.30 118.97 3,464,500 122.70 92.61
06-01-06 118.85 119.46 117.35 2,234,300 119.46 90.16
06-01-05 115.60 118.31 115.57 3,040,500 117.90 88.99
06-01-04 117.34 117.85 115.59 2,345,400 116.01 87.56
Date Open High Low Vol Cls adjCls
06-01-03 115.81 118.47 114.90 3,294,000 117.08 88.37
05-12-30 116.44 117.56 115.53 2,630,500 115.53 87.20
05-12-29 118.45 118.61 116.05 2,705,900 116.80 88.16
05-12-28 119.85 120.50 117.95 1,859,700 118.38 89.35
05-12-27 120.00 121.24 119.58 1,659,900 119.95 90.53
05-12-23 118.50 120.27 117.89 1,593,900 119.84 90.45
05-12-22 118.47 119.00 117.02 1,190,100 117.96 89.03
05-12-21 118.30 119.56 117.82 1,399,700 118.42 89.38
05-12-20 118.71 118.93 116.90 2,716,800 118.20 89.21
Date Open High Low Vol Cls adjCls
05-12-19 120.11 122.15 118.35 2,614,400 118.71 89.60
05-12-16 122.27 122.69 119.50 4,031,900 119.75 90.38
05-12-15 123.50 123.57 121.51 1,865,700 122.39 92.37
05-12-14 123.59 124.50 123.18 2,256,600 123.74 93.39
05-12-13 123.57 124.65 121.50 3,061,000 124.26 93.79
05-12-12 124.02 125.80 123.90 3,163,400 124.34 93.85
05-12-09 122.40 124.11 121.79 3,525,900 123.79 93.43
05-12-08 122.80 124.35 121.36 6,999,500 121.79 91.92
05-12-07 123.00 123.30 120.49 3,546,300 121.50 91.70
Date Open High Low Vol Cls adjCls
05-12-06 122.04 124.74 120.20 12,617,000 122.97 92.81
05-12-05 118.77 119.50 116.25 4,847,300 116.71 88.09
05-12-02 114.51 119.57 113.92 4,824,900 119.50 90.19
05-12-01 116.17 117.66 114.14 3,050,400 115.32 87.04
05-11-30 117.15 117.98 114.81 2,865,000 115.11 86.88
05-11-29 117.70 118.45 116.00 2,392,800 117.30 88.53
05-11-28 119.50 120.56 116.43 2,836,900 116.80 88.16
05-11-25 120.86 121.40 118.86 1,078,100 119.15 89.93
05-11-23 121.40 122.98 119.84 1,780,800 121.17 91.45
Date Open High Low Vol Cls adjCls
05-11-22 120.08 122.09 119.17 2,884,200 121.76 91.90
05-11-21 118.76 121.00 118.04 2,377,200 120.15 90.68
05-11-18 120.02 121.38 118.11 3,988,600 119.44 90.15
05-11-17 117.51 119.79 116.90 3,362,100 119.50 90.19
05-11-16 116.20 117.84 114.33 3,757,900 116.70 88.08
05-11-15 112.64 119.48 111.64 7,259,600 115.80 87.40
05-11-14 115.18 116.08 112.24 4,562,200 113.52 85.68
05-11-11 117.90 117.90 114.49 5,401,000 114.80 86.65
05-11-10 118.84 119.00 115.48 4,351,200 118.28 89.27
Date Open High Low Vol Cls adjCls
05-11-09 120.01 120.26 116.47 3,856,500 118.53 89.46
05-11-08 122.83 123.00 119.00 3,988,100 119.42 90.13
05-11-07 123.35 125.13 122.01 3,828,700 124.05 93.63
05-11-04 123.54 124.91 120.88 2,712,600 124.00 93.59
05-11-03 126.45 127.66 122.26 4,854,800 122.81 92.69
05-11-02 118.53 124.50 117.04 6,617,300 122.87 92.74
05-11-01 119.50 120.70 117.83 2,280,600 118.27 89.27
05-10-31 117.90 121.52 117.45 3,379,300 120.25 90.76
05-10-28 117.07 118.17 115.25 4,376,600 117.45 88.65
Date Open High Low Vol Cls adjCls
05-10-27 121.92 121.92 115.38 4,408,200 115.52 87.19
05-10-26 121.55 123.60 120.00 2,766,000 121.77 91.91
05-10-25 124.15 125.10 119.91 3,736,400 121.84 91.96
05-10-24 121.75 125.08 120.36 3,917,800 125.07 94.40
05-10-21 123.22 123.85 119.52 3,905,300 121.74 91.88
05-10-20 123.31 125.74 120.50 4,576,600 121.12 91.42
05-10-19 117.91 123.55 115.11 6,320,800 123.44 93.17
05-10-18 121.43 121.49 118.67 3,167,700 118.79 89.66
05-10-17 117.21 122.22 116.99 4,907,600 121.64 91.81
Date Open High Low Vol Cls adjCls
05-10-14 116.98 117.97 115.00 3,797,600 115.67 87.30
05-10-13 115.51 116.77 113.30 4,777,000 116.53 87.95
05-10-12 118.13 119.47 115.36 4,132,800 115.95 87.51
05-10-11 118.77 120.00 117.05 3,167,700 118.46 89.41
05-10-10 120.16 121.17 117.78 2,966,900 117.90 88.99
05-10-07 121.38 121.65 118.35 3,033,100 120.50 90.95
05-10-06 123.89 125.51 117.85 5,044,900 119.07 89.87
05-10-05 125.20 126.39 123.37 3,695,800 123.42 93.15
05-10-04 125.16 126.86 124.75 2,359,400 125.21 94.50
Date Open High Low Vol Cls adjCls
05-10-03 123.98 127.72 123.54 5,428,800 125.10 94.42
05-09-30 122.97 126.15 121.89 5,056,200 124.43 93.91
05-09-29 120.44 123.23 117.62 3,940,700 123.01 92.84
05-09-28 123.40 123.43 119.50 5,247,800 120.69 91.09
05-09-27 121.55 122.65 120.16 2,903,800 121.52 91.72
05-09-26 123.33 124.94 119.93 5,439,600 121.55 91.74
05-09-23 120.92 123.81 118.77 6,840,400 121.00 91.33
05-09-22 115.16 122.94 114.05 11,785,700 121.91 92.01
05-09-21 119.00 119.00 114.66 9,570,100 115.15 86.91
Date Open High Low Vol Cls adjCls
05-09-20 120.05 124.18 119.38 7,227,700 119.56 90.24
05-09-19 123.67 124.45 119.60 6,168,500 119.97 90.55
05-09-16 126.00 126.91 124.09 5,329,200 124.23 93.76
05-09-15 129.50 129.73 125.33 4,315,800 126.32 95.34
05-09-14 131.41 133.32 128.66 4,811,900 128.87 97.27
05-09-13 131.00 131.35 128.50 3,979,800 130.25 98.31
05-09-12 132.97 132.99 129.97 2,799,800 131.13 98.97
05-09-09 129.29 134.22 129.11 7,835,900 132.74 100.19
05-09-08 125.72 129.35 125.08 13,622,600 127.81 96.47
Date Open High Low Vol Cls adjCls
05-09-07 133.01 135.44 132.30 3,129,900 134.85 101.78
05-09-06 132.91 133.75 131.15 2,922,900 133.22 100.55
05-09-02 133.21 134.49 131.18 2,635,800 131.63 99.35
05-09-01 135.98 135.98 132.36 3,224,800 132.67 100.13
05-08-31 135.44 136.78 132.41 5,445,700 135.86 102.54
05-08-30 136.69 138.13 133.32 3,799,500 135.28 102.10
05-08-29 135.00 138.50 134.01 2,663,100 138.23 104.33
05-08-26 137.98 138.00 135.52 1,669,700 135.53 102.29
05-08-25 137.74 139.94 136.17 2,148,400 138.07 104.21
Date Open High Low Vol Cls adjCls
05-08-24 138.70 140.49 137.41 2,906,000 137.61 103.86
05-08-23 136.56 140.38 136.01 4,141,300 139.92 105.61
05-08-22 135.60 138.20 133.68 3,735,900 136.50 103.02
05-08-19 139.19 139.19 134.80 3,257,800 135.14 102.00
05-08-18 136.63 139.65 134.65 3,805,600 138.76 104.73
05-08-17 137.15 139.22 136.19 4,281,900 137.49 103.77
05-08-16 143.58 143.86 136.72 5,411,400 137.16 103.52
05-08-15 144.92 145.77 143.06 1,953,400 144.89 109.36
05-08-12 142.12 145.92 140.32 3,205,800 145.92 110.13
Date Open High Low Vol Cls adjCls
05-08-11 143.10 144.44 141.50 1,850,700 142.96 107.90
05-08-10 144.03 146.73 141.82 3,434,800 143.13 108.03
05-08-09 142.62 144.60 142.40 2,017,500 142.97 107.91
05-08-08 146.27 147.13 141.56 3,015,000 142.25 107.36
05-08-05 148.67 149.85 144.08 3,629,300 146.57 110.62
05-08-04 151.09 151.90 148.60 3,098,500 148.89 112.38
05-08-03 154.48 154.89 150.77 2,592,800 152.24 114.90
05-08-02 153.81 155.90 151.00 2,255,300 155.00 116.99
05-08-01 154.33 155.50 152.97 1,859,200 153.13 115.58
Date Open High Low Vol Cls adjCls
05-07-29 156.30 158.21 153.76 1,892,300 154.60 116.69
05-07-28 156.87 157.99 155.34 1,734,400 156.49 118.11
05-07-27 156.90 157.52 152.61 3,578,900 157.11 118.58
05-07-26 158.88 159.00 154.71 2,597,900 154.89 116.90
05-07-25 159.67 161.19 158.10 1,427,700 158.44 119.58
05-07-22 159.81 161.55 157.41 1,850,500 159.62 120.47
05-07-21 161.90 162.57 159.09 4,124,900 159.42 120.32
05-07-20 158.45 163.50 157.14 3,926,400 163.11 123.11
05-07-19 159.77 160.95 157.86 1,761,500 158.46 119.60
Date Open High Low Vol Cls adjCls
05-07-18 157.09 161.05 156.56 3,223,400 159.07 120.06
05-07-15 158.41 158.92 156.11 2,279,000 157.49 118.87
05-07-14 159.85 160.49 156.55 3,020,900 158.15 119.37
05-07-13 157.97 159.42 156.56 3,228,600 158.11 119.33
05-07-12 155.18 161.75 153.76 11,372,500 157.38 118.78
05-07-11 152.60 156.47 152.60 4,725,100 155.21 117.15
05-07-08 150.82 152.75 148.61 3,330,000 152.09 114.79
05-07-07 149.35 151.46 148.52 3,446,800 150.06 113.26
05-07-06 154.09 154.90 150.11 2,980,100 150.35 113.48
Date Open High Low Vol Cls adjCls
05-07-05 152.98 156.50 152.15 4,523,800 153.86 116.13
05-07-01 153.70 154.05 151.37 3,767,700 151.75 114.53
05-06-30 151.90 153.34 149.60 3,455,300 149.87 113.12
05-06-29 153.62 154.34 150.52 4,110,300 151.03 113.99
05-06-28 149.43 155.10 148.95 6,840,800 154.04 116.26
05-06-27 146.81 149.85 145.29 2,797,800 147.74 111.51
05-06-24 150.50 150.80 147.76 3,350,000 148.02 111.72
05-06-23 155.29 155.78 149.56 5,073,400 150.06 113.26
05-06-22 155.15 155.87 151.67 4,006,500 152.96 115.45
Date Open High Low Vol Cls adjCls
05-06-21 155.05 157.20 152.96 5,227,400 153.75 116.04
05-06-20 148.69 156.55 146.75 6,681,900 155.43 117.31
05-06-17 149.53 151.97 147.57 7,640,000 150.26 113.41
05-06-16 153.31 153.67 149.67 9,798,200 151.35 114.23
05-06-15 143.05 147.59 142.52 10,054,100 147.45 111.29
05-06-14 134.75 138.77 134.43 4,123,200 138.76 104.73
05-06-13 135.35 136.92 133.24 5,313,500 134.60 101.59
05-06-10 140.78 141.45 136.45 3,529,100 137.00 103.40
05-06-09 140.57 142.40 138.79 4,030,800 140.40 105.97
Date Open High Low Vol Cls adjCls
05-06-08 140.18 142.94 135.52 9,554,100 139.68 105.42
05-06-07 147.15 149.43 140.35 13,642,100 141.50 106.80
05-06-06 154.95 155.91 152.21 2,192,900 154.91 116.92
05-06-03 155.25 158.90 153.59 4,052,400 154.08 116.29
05-06-02 148.00 157.25 148.00 7,244,800 156.52 118.13
05-06-01 147.12 151.41 146.51 3,446,700 148.15 111.82
05-05-31 150.21 150.55 146.20 2,474,600 146.51 110.58
05-05-27 148.76 149.45 147.60 1,897,400 149.20 112.61
05-05-26 149.36 152.27 146.88 4,487,100 147.49 111.32
Date Open High Low Vol Cls adjCls
05-05-25 149.62 149.67 146.60 2,337,500 147.95 111.67
05-05-24 148.00 150.42 146.07 4,639,700 149.63 112.93
05-05-23 142.83 150.15 142.83 5,909,200 148.20 111.86
05-05-20 143.21 143.49 140.60 2,627,000 142.83 107.80
05-05-19 142.62 144.62 141.20 4,023,100 143.11 108.01
05-05-18 137.00 143.51 136.81 7,319,000 143.26 108.13
05-05-17 136.35 138.06 135.46 3,102,300 136.06 102.69
05-05-16 137.35 137.87 134.66 3,349,700 137.49 103.77
05-05-13 138.28 139.22 134.34 5,036,300 137.13 103.50
Date Open High Low Vol Cls adjCls
05-05-12 140.60 141.22 135.97 5,508,000 138.44 104.49
05-05-11 141.34 142.78 137.67 4,678,300 142.68 107.69
05-05-10 144.87 144.89 140.31 3,855,000 140.79 106.26
05-05-09 145.70 146.25 143.44 3,348,600 145.87 110.10
05-05-06 144.43 145.64 143.05 4,556,800 144.70 109.21
05-05-05 142.35 143.86 139.58 4,824,200 142.44 107.51
05-05-04 137.35 141.20 135.83 4,796,300 140.03 105.69
05-05-03 135.60 140.71 135.19 4,713,300 139.30 105.14
05-05-02 134.50 136.61 134.09 1,969,200 135.42 102.21
Date Open High Low Vol Cls adjCls
05-04-29 136.59 137.80 131.85 4,596,900 135.24 102.07
05-04-28 133.89 136.33 133.00 2,619,100 134.88 101.80
05-04-27 137.16 138.10 134.31 3,958,700 134.35 101.40
05-04-26 134.70 140.15 134.02 5,136,000 138.22 104.32
05-04-25 132.20 135.76 131.50 2,977,500 134.76 101.71
05-04-22 136.80 137.00 130.21 4,768,200 131.03 98.90
05-04-21 135.02 137.75 128.75 8,244,500 137.54 103.81
05-04-20 139.20 139.88 132.40 3,924,400 133.26 100.58
05-04-19 136.51 139.50 135.21 3,581,900 139.38 105.20
Date Open High Low Vol Cls adjCls
05-04-18 134.75 137.68 133.38 6,160,500 135.74 102.45
05-04-15 139.94 141.48 134.32 7,179,600 134.91 101.82
05-04-14 145.64 146.25 137.60 7,999,700 140.37 105.95
05-04-13 147.21 148.26 145.05 4,810,500 146.23 110.37
05-04-12 147.17 148.34 144.06 7,165,200 147.38 111.24
05-04-11 143.45 148.75 142.66 8,536,700 146.96 110.92
05-04-08 139.77 143.60 139.63 5,728,000 142.07 107.23
05-04-07 139.61 143.30 135.62 7,176,600 138.73 104.71
05-04-06 144.11 144.21 137.03 10,620,200 138.42 104.47
Date Open High Low Vol Cls adjCls
05-04-05 145.40 149.50 141.76 12,105,600 142.58 107.61
05-04-04 136.15 145.75 135.45 11,963,300 145.30 109.67
05-04-01 134.45 138.75 132.10 7,851,600 135.39 102.19
05-03-31 130.69 134.95 130.59 6,393,700 133.17 100.51
05-03-30 129.81 130.18 125.90 5,335,700 130.00 98.12
05-03-29 131.35 132.89 128.71 5,413,200 129.60 97.82
05-03-28 131.05 138.00 128.90 4,680,200 131.11 98.96
05-03-24 125.15 132.72 124.82 20,461,900 132.52 100.02
05-03-23 127.14 127.53 122.28 5,673,000 124.83 94.22
Date Open High Low Vol Cls adjCls
05-03-22 130.68 131.02 127.00 4,832,300 127.15 95.97
05-03-21 125.60 128.75 124.83 4,196,200 128.74 97.17
05-03-18 127.00 127.79 124.52 2,663,700 125.19 94.49
05-03-17 126.10 127.00 124.50 3,188,500 124.61 94.05
05-03-16 129.50 129.84 125.50 4,279,000 126.13 95.20
05-03-15 129.36 133.85 128.71 9,500,200 130.68 98.63
05-03-14 127.38 129.48 125.55 7,854,500 128.75 97.18
05-03-11 121.27 128.88 118.81 20,441,400 127.00 95.85
05-03-10 111.60 112.44 109.26 4,079,100 112.11 84.62
Date Open High Low Vol Cls adjCls
05-03-09 109.29 113.76 107.83 7,001,900 111.66 84.28
05-03-08 109.31 113.44 108.46 4,496,900 109.24 82.45
05-03-07 105.00 111.46 104.70 6,141,200 109.93 82.97
05-03-04 103.20 105.86 102.32 3,344,600 105.01 79.26
05-03-03 102.30 105.00 101.10 3,483,400 101.99 76.98
05-03-02 99.09 103.32 98.73 3,712,600 101.61 76.69
05-03-01 97.71 99.64 97.35 1,835,900 99.15 74.83
05-02-28 97.13 97.88 95.25 1,550,900 97.47 73.57
05-02-25 97.66 98.00 95.40 1,598,600 96.68 72.97
Date Open High Low Vol Cls adjCls
05-02-24 97.18 97.91 94.17 2,862,500 97.44 73.54
05-02-23 97.00 98.34 95.89 1,478,700 97.02 73.23
05-02-22 99.75 100.25 95.81 2,019,600 96.24 72.64
05-02-18 100.60 101.63 100.10 1,121,100 100.21 75.63
05-02-17 102.24 102.54 100.22 1,308,000 100.52 75.87
05-02-16 102.29 102.85 101.32 1,098,400 101.71 76.77
05-02-15 102.08 103.75 101.10 2,040,800 102.97 77.72
05-02-14 102.85 102.85 99.39 1,872,400 102.29 77.20
05-02-11 100.12 103.12 99.52 2,521,700 103.02 77.76
Date Open High Low Vol Cls adjCls
05-02-10 100.99 101.64 99.00 1,802,500 99.72 75.26
05-02-09 102.17 102.73 100.27 1,391,400 101.07 76.28
05-02-08 102.28 103.81 101.80 1,658,400 102.36 77.26
05-02-07 103.90 104.16 101.35 1,867,900 102.17 77.11
05-02-04 99.70 104.05 99.45 3,848,000 103.93 78.44
05-02-03 96.15 100.65 95.66 2,793,600 100.00 75.48
05-02-02 94.65 96.75 93.97 1,631,500 96.58 72.89
05-02-01 94.75 94.96 93.52 1,401,400 94.11 71.03
05-01-31 94.73 95.61 92.81 1,726,900 94.18 71.08
Date Open High Low Vol Cls adjCls
05-01-28 94.07 95.73 93.19 2,213,300 93.94 70.90
05-01-27 90.03 94.66 89.37 3,524,400 94.35 71.21
05-01-26 88.77 90.99 85.53 3,012,700 90.33 68.18
05-01-25 86.84 89.48 85.12 3,050,400 88.27 66.62
05-01-24 91.08 92.12 84.51 4,237,900 86.40 65.21
05-01-21 92.13 93.65 90.70 2,048,800 91.67 69.19
05-01-20 93.00 93.36 91.09 2,814,100 92.38 69.72
05-01-19 94.00 94.89 92.97 1,388,500 93.06 70.24
05-01-18 95.14 95.43 94.01 1,470,700 94.20 71.10
Date Open High Low Vol Cls adjCls
05-01-14 94.32 95.44 93.29 2,008,800 95.06 71.75
05-01-13 95.20 95.70 93.59 1,655,100 93.84 70.83
05-01-12 93.82 95.55 92.25 1,210,700 95.09 71.77
05-01-11 91.86 94.40 91.44 1,910,900 93.44 70.52
05-01-10 93.60 94.10 91.75 2,657,400 91.97 69.42
05-01-07 94.76 95.64 93.34 1,585,700 93.71 70.73
05-01-06 96.99 97.65 93.79 2,588,400 94.29 71.17
05-01-05 100.62 100.91 93.56 4,012,900 96.57 72.89
05-01-04 101.07 101.97 100.35 1,675,000 100.35 75.74
Date Open High Low Vol Cls adjCls
05-01-03 100.94 104.00 99.99 3,626,900 100.10 75.55
04-12-31 99.19 99.82 98.70 713,100 98.95 74.68
04-12-30 100.25 100.40 99.25 1,069,300 99.36 74.99
04-12-29 99.65 100.00 99.43 716,300 99.94 75.43
04-12-28 99.71 100.20 99.27 805,100 99.85 75.36
04-12-27 100.58 101.85 99.56 1,120,000 100.12 75.57
04-12-23 101.25 101.25 99.90 740,300 100.29 75.69
04-12-22 99.05 101.46 98.98 2,176,200 101.45 76.57
04-12-21 98.30 101.50 98.30 1,935,300 100.45 75.82
Date Open High Low Vol Cls adjCls
04-12-20 100.00 100.00 96.60 3,328,800 98.40 74.27
04-12-17 103.34 103.50 100.00 1,964,800 100.28 75.69
04-12-16 103.50 103.87 100.80 1,239,300 101.27 76.43
04-12-15 103.70 103.85 101.80 1,275,600 103.27 77.94
04-12-14 103.23 103.93 101.88 1,758,700 103.81 78.35
04-12-13 103.30 105.73 102.33 1,660,700 102.95 77.70
04-12-10 103.94 104.22 102.55 1,323,300 103.48 78.10
04-12-09 101.05 104.24 100.32 2,358,500 103.73 78.29
04-12-08 100.96 101.78 98.08 2,700,200 101.09 76.30
Date Open High Low Vol Cls adjCls
04-12-07 104.25 104.37 101.15 2,486,300 101.16 76.35
04-12-06 104.70 105.39 103.25 2,373,100 104.21 78.65
04-12-03 103.35 105.00 102.50 2,333,200 103.96 78.46
04-12-02 104.81 106.75 102.68 2,917,800 103.92 78.43
04-12-01 103.01 104.82 102.00 3,342,600 104.05 78.53
04-11-30 102.07 104.05 100.60 2,914,700 102.83 77.61
04-11-29 107.19 107.30 100.52 4,095,300 102.01 76.99
04-11-26 105.22 107.83 104.90 1,542,900 107.39 81.05
04-11-24 104.09 106.16 102.27 3,447,600 105.27 79.45
Date Open High Low Vol Cls adjCls
04-11-23 97.83 104.30 97.70 7,900,800 104.30 78.72
04-11-22 104.20 104.20 96.98 9,646,100 97.72 73.75
04-11-19 105.00 106.00 101.50 8,103,000 104.99 79.24
04-11-18 107.96 108.68 100.12 16,398,500 103.71 78.28
04-11-17 113.40 119.69 108.21 38,033,400 109.00 82.27
04-11-16 102.50 103.62 100.75 2,051,100 101.22 76.40
04-11-15 106.50 107.75 101.57 4,075,200 102.73 77.54
04-11-12 101.82 106.30 101.32 3,642,100 105.99 80.00
04-11-11 100.00 103.22 98.16 3,662,000 102.10 77.06
Date Open High Low Vol Cls adjCls
04-11-10 96.00 100.61 95.72 4,215,000 99.09 74.79
04-11-09 96.20 97.00 95.01 2,265,500 96.41 72.77
04-11-08 95.34 96.75 94.63 2,314,300 95.41 72.01
04-11-05 91.61 98.50 91.07 5,374,500 95.03 71.72
04-11-04 91.60 91.92 90.73 1,464,400 91.32 68.92
04-11-03 91.90 92.00 90.24 1,370,100 91.59 69.13
04-11-02 92.04 92.94 90.43 1,392,000 91.15 68.80
04-11-01 91.71 92.21 91.25 1,195,800 91.97 69.42
04-10-29 92.02 94.32 90.63 1,715,700 92.04 69.47
Date Open High Low Vol Cls adjCls
04-10-28 92.46 92.78 91.18 1,041,600 92.18 69.57
04-10-27 91.32 93.18 89.81 2,044,700 92.14 69.54
04-10-26 90.31 91.99 89.86 1,830,800 91.32 68.92
04-10-25 89.12 90.72 88.49 1,159,800 90.28 68.14
04-10-22 91.49 92.80 88.80 1,976,100 89.37 67.45
04-10-21 90.25 91.94 88.90 1,850,000 91.04 68.71
04-10-20 88.83 90.50 87.76 1,483,000 90.31 68.16
04-10-19 91.72 91.78 88.40 2,242,500 89.03 67.20
04-10-18 86.29 91.23 86.00 3,138,500 91.02 68.70
Date Open High Low Vol Cls adjCls
04-10-15 86.35 87.50 84.91 1,638,500 86.71 65.45
04-10-14 87.69 87.90 85.55 1,612,000 86.12 65.00
04-10-13 87.23 88.25 86.75 1,535,100 87.25 65.85
04-10-12 87.70 87.98 85.88 1,698,000 86.98 65.65
04-10-11 87.44 89.00 87.36 1,497,100 88.15 66.53
04-10-08 87.69 87.91 86.35 1,132,000 86.99 65.66
04-10-07 87.44 88.40 86.70 1,767,300 87.75 66.23
04-10-06 89.24 89.60 85.21 3,268,900 87.22 65.83
04-10-05 90.50 91.07 88.91 1,661,800 89.20 67.32
Date Open High Low Vol Cls adjCls
04-10-04 88.71 91.48 88.05 3,130,700 90.53 68.33
04-10-01 88.04 89.23 87.22 1,511,300 88.06 66.46
04-09-30 87.90 88.30 86.65 1,845,800 87.47 66.02
04-09-29 85.85 88.84 85.68 2,657,200 88.06 66.46
04-09-28 85.55 87.10 84.07 1,489,800 85.85 64.80
04-09-27 85.79 87.04 85.14 1,189,700 85.56 64.58
04-09-24 85.25 87.39 84.71 1,202,700 86.30 65.14
04-09-23 84.94 86.27 83.60 1,795,400 85.59 64.60
04-09-22 86.17 86.58 84.06 2,053,100 84.65 63.89
Date Open High Low Vol Cls adjCls
04-09-21 85.61 87.48 85.61 1,908,200 86.30 65.14
04-09-20 87.60 87.94 85.32 2,018,100 85.90 64.83
04-09-17 88.93 89.20 87.22 1,855,300 87.75 66.23
04-09-16 88.39 90.20 87.66 2,318,700 88.27 66.62
04-09-15 88.75 89.74 87.16 2,572,000 88.05 66.46
04-09-14 88.50 89.75 87.52 7,112,800 89.00 67.17
04-09-13 83.09 86.63 82.85 4,556,500 85.34 64.41
04-09-10 81.01 83.42 81.00 2,559,900 82.77 62.47
04-09-09 81.81 82.40 80.49 2,203,600 80.99 61.13
Date Open High Low Vol Cls adjCls
04-09-08 85.00 85.45 81.32 3,967,500 81.58 61.57
04-09-07 82.82 84.36 82.37 3,735,200 84.10 63.48
04-09-03 80.17 82.88 79.75 5,222,700 82.08 61.95
04-09-02 77.52 80.80 77.40 4,541,800 79.39 59.92
04-09-01 76.62 78.66 76.00 2,260,900 77.92 58.81
04-08-31 76.50 76.85 74.92 1,665,900 76.62 57.83
04-08-30 76.99 78.75 76.00 1,627,300 76.06 57.41
04-08-27 76.25 77.62 76.07 928,700 77.20 58.27
04-08-26 77.34 77.79 76.04 1,303,900 76.38 57.65
Date Open High Low Vol Cls adjCls
04-08-25 77.33 78.75 76.50 2,335,600 77.39 58.41
04-08-24 76.94 78.25 75.84 2,356,800 77.17 58.24
04-08-23 78.15 78.22 75.05 2,838,700 76.45 57.70
04-08-20 76.58 77.81 76.10 3,055,600 76.55 57.78
04-08-19 78.40 78.40 76.58 4,180,800 76.89 58.03
04-08-18 74.37 78.95 74.25 13,617,400 78.76 59.44
04-08-17 80.22 81.01 74.53 12,268,100 75.17 56.74
04-08-16 74.41 76.18 66.81 14,796,700 76.05 57.40
04-08-13 65.70 65.92 63.90 1,508,600 64.90 48.98
Date Open High Low Vol Cls adjCls
04-08-12 67.35 68.15 65.03 3,400,300 65.77 49.64
04-08-11 63.84 65.07 61.76 3,397,100 65.05 49.10
04-08-10 68.19 69.50 63.05 6,411,700 64.40 48.61
04-08-09 66.85 68.45 66.10 1,496,600 67.61 51.03
04-08-06 66.99 68.79 64.85 3,800,100 66.93 50.52
04-08-05 70.55 71.70 67.49 2,958,500 67.53 50.97
04-08-04 72.00 72.90 69.46 3,801,600 70.56 53.26
04-08-03 74.65 75.43 71.87 2,689,500 72.99 55.09
04-08-02 75.05 76.79 73.50 3,138,500 75.04 56.64
Date Open High Low Vol Cls adjCls
04-07-30 75.16 77.43 74.00 3,061,200 77.43 58.44
04-07-29 73.69 76.75 72.77 3,265,400 75.49 56.98
04-07-28 73.37 79.50 72.57 10,160,100 74.19 56.00
04-07-27 73.67 74.16 65.55 8,741,900 73.24 55.28
04-07-26 65.92 67.56 63.60 2,752,000 64.08 48.36
04-07-23 68.69 69.33 65.55 3,955,500 65.92 49.75
04-07-22 73.27 73.28 68.33 5,474,700 69.42 52.40
04-07-21 76.08 77.70 72.92 2,084,100 74.26 56.05
04-07-20 74.10 76.65 72.37 1,939,800 76.59 57.81
Date Open High Low Vol Cls adjCls
04-07-19 75.25 76.00 71.97 5,371,500 74.10 55.93
04-07-16 80.35 80.40 76.22 2,505,500 77.06 58.16
04-07-15 81.85 82.49 79.11 1,793,900 79.24 59.81
04-07-14 77.10 81.75 76.82 3,027,800 81.17 61.26
04-07-13 77.97 79.47 77.88 1,319,600 78.52 59.26
04-07-12 76.05 78.71 75.35 2,237,600 77.80 58.72
04-07-09 77.81 79.00 75.60 1,953,600 76.80 57.97
04-07-08 77.60 80.10 76.37 2,976,000 76.82 57.98
04-07-07 81.65 84.50 78.43 5,197,500 78.51 59.26
Date Open High Low Vol Cls adjCls
04-07-06 77.47 81.90 77.38 3,639,600 81.65 61.63
04-07-02 75.10 79.52 74.10 3,622,100 77.65 58.61
04-07-01 72.00 76.74 70.30 3,634,400 74.73 56.40
04-06-30 73.60 73.87 70.13 5,159,300 71.80 54.19
04-06-29 71.21 71.52 67.63 3,393,300 68.22 51.49
04-06-28 73.53 73.53 70.86 3,372,500 71.63 54.06
04-06-25 70.88 73.90 70.50 3,985,000 73.82 55.72
04-06-24 70.75 72.30 69.70 1,708,000 71.07 53.64
04-06-23 69.10 71.10 67.85 2,155,500 70.37 53.11
Date Open High Low Vol Cls adjCls
04-06-22 69.07 70.60 68.28 1,836,800 68.82 51.94
04-06-21 69.72 71.77 68.47 2,533,400 69.15 52.19
04-06-18 66.15 69.98 65.75 2,556,300 69.19 52.22
04-06-17 65.50 67.92 65.00 1,549,600 66.06 49.86
04-06-16 63.74 65.78 63.18 1,137,500 65.40 49.36
04-06-15 63.00 64.40 62.90 1,224,900 63.78 48.14
04-06-14 64.62 64.87 62.49 2,027,700 62.50 47.17
04-06-10 65.92 67.20 64.40 1,839,000 65.16 49.18
04-06-09 66.56 67.65 64.63 3,567,200 66.04 49.84
Date Open High Low Vol Cls adjCls
04-06-08 61.75 67.16 61.50 6,660,400 66.33 50.06
04-06-07 62.40 63.15 60.68 2,976,000 62.00 46.80
04-06-04 59.18 62.77 58.26 8,318,400 62.53 47.20
04-06-03 55.22 55.54 54.50 1,256,100 54.86 41.41
04-06-02 53.90 55.10 53.78 2,121,100 54.85 41.40
04-06-01 52.40 53.95 51.80 1,409,400 53.78 40.59
04-05-28 50.93 52.65 50.93 954,400 52.36 39.52
04-05-27 51.40 52.32 50.65 1,010,000 51.00 38.49
04-05-26 51.00 51.83 50.63 1,338,200 51.17 38.62
Date Open High Low Vol Cls adjCls
04-05-25 51.20 51.95 50.50 1,729,200 51.19 38.64
04-05-24 49.75 51.63 49.26 1,651,600 51.00 38.49
04-05-21 48.33 49.75 47.80 1,861,100 49.11 37.07
04-05-20 48.58 49.00 47.79 1,026,900 48.20 36.38
04-05-19 49.12 50.10 47.50 1,666,300 48.52 36.62
04-05-18 48.42 50.06 47.56 2,829,200 48.79 36.82
04-05-17 45.46 49.44 45.08 5,489,400 48.62 36.70
04-05-14 43.47 44.34 43.01 619,400 44.30 33.44
04-05-13 42.85 43.25 42.43 425,700 43.17 32.58
Date Open High Low Vol Cls adjCls
04-05-12 43.10 43.25 41.80 782,500 43.10 32.53
04-05-11 42.25 43.50 42.13 733,500 43.17 32.58
04-05-10 42.41 42.52 40.66 1,324,300 42.07 31.75
04-05-07 43.23 44.10 41.85 935,400 42.53 32.10
04-05-06 44.30 44.46 42.69 792,900 43.60 32.91
04-05-05 44.03 44.85 43.98 694,000 44.30 33.44
04-05-04 43.37 44.54 42.69 1,392,800 43.93 33.16
04-05-03 44.54 44.60 42.35 1,267,700 43.12 32.55
04-04-30 43.99 44.78 41.92 1,577,300 44.63 33.68
Date Open High Low Vol Cls adjCls
04-04-29 45.10 45.10 43.01 1,651,400 43.91 33.14
04-04-28 46.22 46.43 44.90 459,600 45.16 34.08
04-04-27 46.10 46.86 45.10 645,200 45.99 34.71
04-04-26 47.17 47.46 45.52 979,600 46.17 34.85
04-04-23 46.66 48.00 45.70 941,500 46.95 35.44
04-04-22 45.45 46.99 44.85 570,100 46.54 35.13
04-04-21 46.26 46.38 44.95 652,500 45.35 34.23
04-04-20 46.79 47.83 45.45 948,400 46.26 34.92
04-04-19 43.99 46.62 43.97 1,716,700 46.35 34.98
Date Open High Low Vol Cls adjCls
04-04-16 43.25 44.63 43.00 1,184,500 44.62 33.68
04-04-15 42.66 43.12 42.02 602,600 43.00 32.45
04-04-14 43.95 44.17 42.57 829,400 42.68 32.21
04-04-13 45.01 45.73 44.03 750,800 44.25 33.40
04-04-12 44.81 45.97 44.13 485,800 45.01 33.97
04-04-08 45.32 46.40 44.43 969,600 45.00 33.96
04-04-07 45.30 46.19 44.65 580,100 45.27 34.17
04-04-06 46.03 46.03 45.27 756,100 45.43 34.29
04-04-05 45.76 47.03 45.69 1,851,200 46.15 34.83
Date Open High Low Vol Cls adjCls
04-04-02 44.00 48.50 43.99 4,570,900 46.25 34.91
04-04-01 41.27 42.95 40.69 1,125,100 41.74 31.50
04-03-31 41.75 42.54 41.20 1,088,400 41.48 31.31
04-03-30 39.80 42.58 39.49 2,779,900 41.84 31.58
04-03-29 39.00 41.16 38.70 2,074,200 40.00 30.19
04-03-26 38.00 38.69 38.00 489,700 38.65 29.17
04-03-25 36.86 38.77 36.80 1,180,500 37.97 28.66
04-03-24 36.63 38.29 36.26 588,800 37.00 27.93
04-03-23 37.75 38.07 35.84 773,500 36.70 27.70
Date Open High Low Vol Cls adjCls
04-03-22 38.00 38.19 36.91 533,100 37.46 28.27
04-03-19 37.70 39.50 37.30 2,545,900 38.13 28.78
04-03-18 38.27 39.31 36.35 6,115,600 37.06 27.97
04-03-17 33.96 35.40 33.96 1,655,000 34.68 26.18
04-03-16 33.46 34.00 32.89 461,700 33.82 25.53
04-03-15 34.18 34.74 32.76 449,400 33.18 25.04
04-03-12 34.21 34.80 33.70 831,200 34.07 25.71
04-03-11 34.39 34.63 33.90 1,019,500 34.30 25.89
04-03-10 34.37 34.93 32.02 989,200 34.93 26.36
Date Open High Low Vol Cls adjCls
04-03-09 32.97 34.77 32.75 2,368,000 34.30 25.89
04-03-08 32.14 33.20 32.14 1,240,200 32.95 24.87
04-03-05 32.80 34.79 30.00 6,162,000 32.51 24.54
04-03-04 32.54 32.90 31.82 534,700 32.90 24.83
04-03-03 30.61 32.68 30.61 2,294,900 32.68 24.67
04-03-02 30.00 31.04 29.91 407,300 30.95 23.36
04-03-01 30.00 30.30 29.60 927,100 30.06 22.69
04-02-27 29.00 31.08 29.00 2,001,200 30.00 22.64
04-02-26 28.99 29.32 28.46 196,700 29.00 21.89
Date Open High Low Vol Cls adjCls
04-02-25 29.27 29.30 28.51 506,100 28.74 21.69
04-02-24 30.05 30.05 28.97 271,200 29.05 21.93
04-02-23 30.05 30.64 29.75 679,400 30.03 22.67
04-02-20 29.63 30.17 29.55 442,400 30.10 22.72
04-02-19 30.45 31.10 29.35 856,600 30.01 22.65
04-02-18 29.85 30.89 29.65 840,900 30.62 23.11
04-02-17 28.73 29.90 28.73 308,100 29.90 22.57
04-02-13 29.62 29.78 28.20 567,500 28.73 21.68
04-02-12 30.00 31.19 29.50 1,471,500 29.70 22.42
Date Open High Low Vol Cls adjCls
04-02-11 28.75 30.14 28.75 694,900 29.97 22.62
04-02-10 28.74 28.85 28.30 550,600 28.72 21.68
04-02-09 28.87 28.94 28.59 395,500 28.80 21.74
04-02-06 26.49 29.15 26.46 1,659,100 28.80 21.74
04-02-05 26.69 27.00 26.49 600,400 26.68 20.14
04-02-04 26.62 27.17 26.10 513,500 26.52 20.02
04-02-03 27.40 27.47 26.45 980,700 26.63 20.10
04-02-02 27.54 27.80 27.00 1,111,300 27.47 20.73
04-01-30 28.00 28.05 26.84 915,300 27.66 20.88
Date Open High Low Vol Cls adjCls
04-01-29 28.19 28.53 27.06 1,109,700 28.00 21.13
04-01-28 28.72 29.10 27.71 896,400 28.10 21.21
04-01-27 29.05 29.54 28.53 998,300 28.85 21.77
04-01-26 29.79 29.85 28.78 338,100 28.98 21.87
04-01-23 29.53 29.89 29.39 438,700 29.65 22.38
04-01-22 29.90 30.30 29.40 684,000 29.50 22.27
04-01-21 29.55 30.25 29.29 683,800 30.25 22.83
04-01-20 29.94 30.14 28.34 809,100 29.55 22.30
04-01-16 29.38 30.05 29.35 299,000 29.88 22.55
Date Open High Low Vol Cls adjCls
04-01-15 30.00 30.15 29.25 762,100 29.39 22.18
04-01-14 30.15 30.15 29.70 485,300 30.00 22.64
04-01-13 30.82 30.91 29.70 609,500 30.05 22.68
04-01-12 30.39 31.10 30.12 761,700 30.76 23.22
04-01-09 30.00 30.75 29.50 915,500 30.20 22.79
04-01-08 29.23 30.90 29.11 1,223,700 30.34 22.90
04-01-07 29.50 29.60 28.67 1,572,500 29.15 22.00
04-01-06 29.20 31.25 29.04 3,603,800 30.00 22.64
04-01-05 25.80 29.80 25.80 8,219,700 29.12 21.98
Date Open High Low Vol Cls adjCls
04-01-02 23.90 24.00 22.41 1,231,100 23.00 17.36
03-12-31 23.20 24.30 23.20 1,035,600 23.95 18.08
03-12-30 23.50 23.57 23.09 936,600 23.31 17.59
03-12-29 23.50 23.65 23.00 1,338,600 23.40 17.66
03-12-26 24.74 24.95 23.40 768,500 23.50 17.74
03-12-24 25.25 25.30 24.70 453,800 24.70 18.64
03-12-23 26.30 26.45 25.20 650,600 25.26 19.07
03-12-22 26.70 26.80 26.20 498,500 26.46 19.97
03-12-19 26.75 27.40 26.51 1,187,400 26.95 20.34
Date Open High Low Vol Cls adjCls
03-12-18 25.29 27.48 25.29 880,500 26.94 20.33
03-12-17 24.97 25.61 24.97 611,800 25.40 19.17
03-12-16 23.96 25.25 23.70 1,080,200 24.91 18.80
03-12-15 25.16 25.50 23.50 1,789,200 24.00 18.11
03-12-12 25.52 25.65 24.54 349,600 25.00 18.87
03-12-11 26.00 26.90 25.07 565,800 25.20 19.02
03-12-10 26.03 26.50 25.77 848,800 25.91 19.56
03-12-09 26.80 27.22 25.80 1,413,400 26.25 19.81
03-12-08 29.00 29.60 26.50 1,499,100 27.36 20.65
Date Open High Low Vol Cls adjCls
03-12-05 30.45 30.45 29.01 984,700 29.40 22.19
03-12-04 32.65 32.66 30.72 538,000 31.30 23.62
03-12-03 32.42 33.21 32.42 285,100 32.74 24.71
03-12-02 32.68 34.55 31.80 951,000 32.58 24.59
03-12-01 30.55 32.71 30.45 1,142,900 32.71 24.69
03-11-28 28.90 30.65 28.80 250,200 30.44 22.97
03-11-26 29.84 29.98 28.61 451,300 29.00 21.89
03-11-25 30.00 30.01 29.39 212,200 29.99 22.64
03-11-24 28.60 30.00 28.60 245,700 30.00 22.64
Date Open High Low Vol Cls adjCls
03-11-21 28.91 29.04 28.34 107,200 28.56 21.56
03-11-20 29.12 29.35 28.55 280,800 29.14 21.99
03-11-19 28.90 29.43 28.86 172,200 29.33 22.14
03-11-18 29.32 29.38 28.91 387,800 29.02 21.90
03-11-17 30.00 30.01 28.50 284,400 29.40 22.19
03-11-14 29.45 30.61 29.45 280,300 30.00 22.64
03-11-13 29.79 29.85 28.68 467,200 29.55 22.30
03-11-12 29.45 29.99 29.10 362,600 29.79 22.48
03-11-11 29.75 29.75 29.25 236,400 29.74 22.45
Date Open High Low Vol Cls adjCls
03-11-10 29.80 29.80 29.22 323,000 29.70 22.42
03-11-07 28.35 29.70 28.33 272,500 29.58 22.33
03-11-06 27.40 28.24 27.40 198,400 28.23 21.31
03-11-05 28.48 28.53 27.20 281,300 27.54 20.79
03-11-04 28.68 28.70 28.25 458,000 28.45 21.47
03-11-03 28.94 29.34 28.00 251,600 28.25 21.32
03-10-31 28.00 29.00 28.00 258,700 28.99 21.88
03-10-30 27.79 28.45 27.55 255,000 28.00 21.13
03-10-29 27.80 28.55 27.26 227,200 27.79 20.97
Date Open High Low Vol Cls adjCls
03-10-28 26.57 27.75 26.41 230,000 27.75 20.94
03-10-27 26.95 27.50 25.97 432,300 26.44 19.96
03-10-24 27.20 27.70 26.85 225,000 27.00 20.38
03-10-23 27.90 27.91 27.20 270,100 27.25 20.57
03-10-22 27.91 28.24 27.70 141,100 28.00 21.13
03-10-21 27.95 28.80 27.82 168,700 28.14 21.24
03-10-20 28.25 28.38 27.50 492,700 28.11 21.22
03-10-17 29.97 29.97 28.01 641,600 28.49 21.50
03-10-16 29.99 30.20 29.50 441,300 29.99 22.64
Date Open High Low Vol Cls adjCls
03-10-15 30.58 31.12 29.85 496,100 30.02 22.66
03-10-14 30.38 30.90 30.00 552,800 30.53 23.04
03-10-13 29.98 30.50 29.72 625,100 30.50 23.02
03-10-10 28.60 29.80 28.25 511,000 29.80 22.49
03-10-09 25.81 28.55 25.80 550,300 28.55 21.55
03-10-08 25.24 26.06 25.19 288,800 25.80 19.47
03-10-07 25.25 25.30 24.63 87,500 25.20 19.02
03-10-06 25.07 25.91 24.76 182,100 25.25 19.06
03-10-03 24.70 25.80 24.66 251,500 25.25 19.06
Date Open High Low Vol Cls adjCls
03-10-02 25.55 25.71 24.55 210,000 24.78 18.70
03-10-01 25.05 25.68 24.93 316,700 25.68 19.38
03-09-30 25.76 25.87 24.51 504,200 24.93 18.82
03-09-29 25.30 26.35 24.40 217,800 25.72 19.41
03-09-26 25.80 25.80 24.26 425,300 25.49 19.24
03-09-25 26.44 26.65 25.71 248,400 25.75 19.44
03-09-24 27.18 27.20 26.25 56,200 26.49 19.99
03-09-23 26.45 27.15 26.10 117,200 27.15 20.49
03-09-22 27.12 27.62 26.15 247,500 26.20 19.77
Date Open High Low Vol Cls adjCls
03-09-19 27.21 27.43 26.96 61,800 27.25 20.57
03-09-18 27.60 27.66 27.02 102,500 27.46 20.73
03-09-17 26.71 27.64 26.61 128,600 27.48 20.74
03-09-16 27.00 27.30 26.25 242,400 26.80 20.23
03-09-15 27.15 27.54 26.99 176,900 27.00 20.38
03-09-12 27.75 27.75 26.76 328,100 27.23 20.55
03-09-11 27.93 28.46 27.75 398,800 27.96 21.10
03-09-10 28.27 28.41 27.63 193,200 27.99 21.13
03-09-09 29.43 29.43 28.05 268,000 28.20 21.28
Date Open High Low Vol Cls adjCls
03-09-08 29.58 29.71 28.95 403,200 29.47 22.24
03-09-05 29.24 30.10 29.10 490,500 30.05 22.68
03-09-04 29.37 29.68 28.79 271,400 29.68 22.40
03-09-03 29.08 30.10 29.08 748,000 29.65 22.38
03-09-02 30.60 30.60 29.11 1,385,100 29.13 21.99
03-08-29 30.00 32.27 29.76 1,719,200 30.67 23.15
03-08-28 28.65 29.44 28.26 167,900 29.44 22.22
03-08-27 28.54 28.95 28.11 145,600 28.70 21.66
03-08-26 28.15 28.80 27.65 248,400 28.60 21.59
Date Open High Low Vol Cls adjCls
03-08-25 27.67 28.75 27.67 363,500 28.50 21.51
03-08-22 26.55 29.12 26.35 703,000 28.25 21.32
03-08-21 24.45 26.55 24.45 735,000 26.30 19.85
03-08-20 24.50 24.75 24.27 119,500 24.40 18.42
03-08-19 24.31 24.63 24.31 228,700 24.50 18.49
03-08-18 24.39 24.65 24.02 196,700 24.38 18.40
03-08-15 24.43 24.70 24.35 75,600 24.42 18.43
03-08-14 24.05 24.44 24.05 157,800 24.40 18.42
03-08-13 23.80 24.33 23.78 147,500 24.05 18.15
Date Open High Low Vol Cls adjCls
03-08-12 24.42 24.43 23.21 561,900 23.90 18.04
03-08-11 24.99 25.00 24.40 155,600 24.42 18.43
03-08-08 24.20 25.04 24.20 436,200 24.85 18.76
03-08-07 23.65 24.75 23.53 355,800 24.27 18.32
03-08-06 23.45 23.88 23.35 144,000 23.62 17.83
03-08-05 23.50 23.65 23.24 210,500 23.59 17.80
03-08-04 23.12 23.46 23.00 138,200 23.46 17.71
03-08-01 23.55 23.80 23.00 103,900 23.35 17.62
03-07-31 22.51 23.79 22.50 449,400 23.40 17.66
Date Open High Low Vol Cls adjCls
03-07-30 22.90 23.10 21.97 520,100 22.46 16.95
03-07-29 22.85 23.25 22.85 231,300 23.15 17.47
03-07-28 23.15 23.25 22.01 373,700 22.85 17.25
03-07-25 22.80 23.19 21.86 273,100 23.17 17.49
03-07-24 24.00 24.10 22.56 620,800 22.85 17.25
03-07-23 23.90 24.25 23.45 377,800 23.87 18.02
03-07-22 24.20 24.25 23.33 348,500 24.25 18.30
03-07-21 23.76 24.62 23.51 296,700 23.96 18.08
03-07-18 24.25 24.48 23.30 638,700 24.25 18.30
Date Open High Low Vol Cls adjCls
03-07-17 24.67 25.00 23.90 343,700 24.12 18.20
03-07-16 24.45 25.50 24.45 486,700 24.70 18.64
03-07-15 24.75 24.75 24.13 125,400 24.45 18.45
03-07-14 24.29 24.90 24.29 206,300 24.60 18.57
03-07-11 25.10 25.10 23.75 821,900 24.20 18.27
03-07-10 25.35 25.90 23.75 571,400 25.20 19.02
03-07-09 26.00 26.01 25.11 637,700 25.58 19.31
03-07-08 25.79 26.20 25.20 475,800 25.96 19.59
03-07-07 26.00 26.20 25.00 210,200 25.82 19.49
Date Open High Low Vol Cls adjCls
03-07-03 26.11 26.40 25.51 166,000 25.73 19.42
03-07-02 25.98 26.90 25.32 816,500 26.64 20.11
03-07-01 26.79 26.79 25.76 956,300 25.95 19.59
03-06-30 24.95 27.05 24.90 2,106,300 26.99 20.37
03-06-27 24.76 25.64 24.25 977,400 25.64 19.35
03-06-26 25.78 26.35 24.86 830,800 25.03 18.89
03-06-25 25.10 26.00 25.05 541,900 25.65 19.36
03-06-24 26.43 26.78 24.85 774,400 24.91 18.80
03-06-23 25.55 26.98 25.24 1,599,400 26.26 19.82
Date Open High Low Vol Cls adjCls
03-06-20 23.45 27.00 23.43 4,259,100 25.20 19.02
03-06-19 21.34 23.81 21.23 935,700 22.94 17.31
03-06-18 21.77 22.00 20.56 753,300 21.80 16.45
03-06-17 22.55 23.00 20.47 1,441,500 21.77 16.43
03-06-16 18.53 24.43 18.40 3,747,400 22.50 16.98
03-06-13 18.34 18.75 17.22 769,100 18.50 13.96
03-06-12 19.20 19.50 18.30 342,200 18.56 14.01
03-06-11 19.95 20.00 18.16 1,116,300 19.25 14.53
03-06-10 17.55 21.42 17.50 2,142,900 19.60 14.79
Date Open High Low Vol Cls adjCls
03-06-09 16.13 18.50 16.10 905,900 17.70 13.36
03-06-06 15.40 16.14 15.28 489,500 16.00 12.08
03-06-05 14.96 15.50 14.96 557,500 15.35 11.59
03-06-04 14.90 15.20 14.72 424,100 15.00 11.32
03-06-03 15.70 15.75 15.00 139,100 15.05 11.36
03-06-02 15.90 15.95 15.50 424,100 15.75 11.89
03-05-30 15.85 16.10 15.85 518,300 15.90 12.00
03-05-29 15.45 15.95 15.45 586,700 15.85 11.96
03-05-28 14.85 15.47 14.85 511,400 15.45 11.66
Date Open High Low Vol Cls adjCls
03-05-27 14.75 14.90 14.75 270,000 14.89 11.24
03-05-23 14.70 14.80 14.61 82,600 14.75 11.13
03-05-22 14.25 14.70 14.25 257,600 14.65 11.06
03-05-21 13.93 14.50 13.90 535,800 14.20 10.72
03-05-20 14.00 14.05 13.85 313,700 13.93 10.51
03-05-19 14.05 14.10 13.95 311,100 14.05 10.60
03-05-16 14.00 14.10 13.85 664,100 14.00 10.57
03-05-15 14.35 14.36 13.74 586,200 14.10 10.64
03-05-14 15.25 15.25 14.25 834,200 14.35 10.83
Date Open High Low Vol Cls adjCls
03-05-13 16.10 16.10 15.00 759,000 15.20 11.47
03-05-12 13.30 16.25 13.20 1,143,500 16.10 12.15
03-05-09 12.70 13.30 12.00 1,698,800 13.20 9.96
03-05-08 13.50 13.60 12.85 596,300 12.85 9.70
03-05-07 15.00 15.05 13.45 862,600 13.55 10.23
03-05-06 15.25 15.25 14.95 159,400 15.00 11.32
03-05-05 14.95 15.25 14.95 282,400 15.00 11.32
03-05-02 15.00 15.15 14.90 573,000 15.00 11.32
03-05-01 15.00 15.00 15.00 0 15.00 11.32