Universal Health Realty Income Trust (UHT)

63.76
0.00 (0.00%)
Exchange
NYQ

Universal Health Realty Income Trust (UHT) Historicals

Date Open High Low Vol Cls adjCls
17-02-21 63.65 64.01 63.10 24,800 63.76 63.76
17-02-17 63.39 63.66 62.86 46,800 63.51 63.51
17-02-16 62.59 63.45 62.59 19,400 63.20 63.20
17-02-15 61.91 62.72 61.48 30,300 62.68 62.68
17-02-14 63.79 63.79 62.27 22,300 62.39 62.39
17-02-13 63.79 63.97 63.30 14,900 63.82 63.82
17-02-10 62.93 63.81 62.93 27,600 63.61 63.61
17-02-09 63.08 63.66 62.76 26,900 62.82 62.82
17-02-08 62.19 63.22 62.17 34,000 62.97 62.97
Date Open High Low Vol Cls adjCls
17-02-07 62.88 63.11 62.14 28,100 62.22 62.22
17-02-06 62.78 63.01 62.35 25,000 62.82 62.82
17-02-03 62.09 63.14 61.93 25,900 62.95 62.95
17-02-02 61.39 61.90 60.84 69,000 61.49 61.49
17-02-01 62.26 62.84 61.02 29,700 61.37 61.37
17-01-31 62.16 63.41 61.96 56,400 62.12 62.12
17-01-30 63.48 63.48 62.02 53,900 62.03 62.03
17-01-27 64.55 64.55 63.28 34,300 63.47 63.47
17-01-26 65.22 65.49 64.24 30,300 64.26 64.26
Date Open High Low Vol Cls adjCls
17-01-25 65.90 65.90 65.15 19,600 65.46 65.46
17-01-24 64.96 65.85 64.73 22,100 65.68 65.68
17-01-23 64.48 65.15 64.48 23,200 64.97 64.97
17-01-20 63.55 64.53 63.17 22,700 64.53 64.53
17-01-19 64.75 64.75 63.79 20,800 63.79 63.79
17-01-18 64.67 65.25 64.66 23,100 64.97 64.97
17-01-17 64.89 65.21 64.50 30,500 64.74 64.74
17-01-13 65.08 65.43 64.76 17,500 64.79 64.79
17-01-12 65.76 65.90 64.42 41,700 64.98 64.98
Date Open High Low Vol Cls adjCls
17-01-11 64.68 65.80 64.34 56,800 65.40 65.40
17-01-10 64.07 64.96 62.05 38,900 64.53 64.53
17-01-09 65.47 65.55 64.67 23,300 64.77 64.77
17-01-06 65.70 66.16 65.17 39,200 65.48 65.48
17-01-05 66.37 66.64 65.58 42,700 65.90 65.90
17-01-04 65.93 66.85 65.73 40,700 66.64 66.64
17-01-03 65.41 66.18 65.20 96,000 65.60 65.60
16-12-30 65.00 65.84 64.69 33,800 65.59 65.59
16-12-29 64.69 65.68 64.69 32,900 64.97 64.97
Date Open High Low Vol Cls adjCls
16-12-28 64.81 64.81 64.06 28,200 64.26 64.26
16-12-27 64.26 65.37 64.01 40,700 64.82 64.82
16-12-23 63.89 64.75 63.57 46,200 64.55 64.55
16-12-22 63.53 63.79 62.85 42,700 63.59 63.59
16-12-21 65.01 66.00 63.63 38,900 63.63 63.63
16-12-20 64.68 65.45 64.42 53,900 65.11 65.11
16-12-19 64.04 65.24 63.48 43,100 64.73 64.73
16-12-16 62.24 64.05 61.88 204,700 63.71 63.71
16-12-15 61.47 62.74 61.47 51,700 61.75 61.75
Date Open High Low Vol Cls adjCls
16-12-14 63.49 63.58 61.63 42,800 61.68 61.68
16-12-13 63.71 64.27 63.56 37,500 64.10 63.45
16-12-12 63.91 64.51 62.23 38,300 63.62 62.97
16-12-09 64.30 65.30 64.05 51,800 64.23 63.57
16-12-08 62.90 64.93 62.60 50,900 64.44 63.78
16-12-07 62.84 64.08 62.84 51,300 63.38 62.73
16-12-06 61.99 62.96 61.47 36,400 62.88 62.24
16-12-05 60.39 62.06 60.26 69,300 61.93 61.30
16-12-02 58.67 61.63 58.67 56,400 60.43 59.81
Date Open High Low Vol Cls adjCls
16-12-01 58.96 60.42 58.06 55,600 58.49 57.89
16-11-30 59.83 60.21 58.96 44,300 59.31 58.70
16-11-29 59.51 60.82 59.51 41,900 60.33 59.71
16-11-28 59.91 60.00 59.48 32,900 59.55 58.94
16-11-25 58.89 59.84 58.88 12,600 59.58 58.97
16-11-23 58.72 59.23 58.12 30,800 58.96 58.36
16-11-22 57.21 59.48 57.21 112,600 59.24 58.63
16-11-21 56.51 57.27 56.22 68,300 56.95 56.37
16-11-18 55.44 56.40 55.44 61,100 56.20 55.63
Date Open High Low Vol Cls adjCls
16-11-17 54.96 55.95 54.83 49,700 55.17 54.61
16-11-16 55.23 55.29 54.61 49,900 55.20 54.64
16-11-15 55.81 56.63 54.84 36,300 55.23 54.67
16-11-14 55.46 55.75 55.01 106,700 55.56 54.99
16-11-11 55.18 56.64 55.18 95,200 55.20 54.64
16-11-10 56.34 56.77 54.06 82,800 55.34 54.77
16-11-09 55.05 56.57 54.51 42,800 56.34 55.76
16-11-08 56.50 56.81 55.61 32,700 56.69 56.11
16-11-07 56.09 56.50 55.75 27,100 56.28 55.70
Date Open High Low Vol Cls adjCls
16-11-04 55.28 55.93 55.08 25,200 55.34 54.77
16-11-03 55.47 55.87 55.02 33,900 55.23 54.67
16-11-02 56.52 57.58 55.08 56,100 55.23 54.67
16-11-01 58.66 58.66 56.12 64,000 56.29 55.71
16-10-31 57.61 58.79 57.13 34,300 58.70 58.10
16-10-28 56.38 57.88 56.38 49,500 57.30 56.71
16-10-27 59.72 59.72 56.48 60,200 56.58 56.00
16-10-26 60.97 61.36 59.54 19,000 59.76 59.15
16-10-25 61.05 61.83 61.01 14,000 61.42 60.79
Date Open High Low Vol Cls adjCls
16-10-24 60.26 61.48 60.26 29,000 61.45 60.82
16-10-21 59.64 60.56 59.59 21,700 60.43 59.81
16-10-20 60.46 60.60 59.76 16,500 60.25 59.63
16-10-19 60.97 61.19 60.14 24,300 60.40 59.78
16-10-18 61.10 61.30 60.73 20,000 60.87 60.25
16-10-17 61.07 61.27 60.50 23,900 60.56 59.94
16-10-14 60.95 61.57 60.83 25,900 60.89 60.27
16-10-13 59.88 62.68 59.55 114,000 60.97 60.35
16-10-12 59.46 60.98 59.46 49,100 60.63 60.01
Date Open High Low Vol Cls adjCls
16-10-11 60.00 60.13 59.14 23,500 59.47 58.86
16-10-10 59.12 60.44 58.85 20,800 60.33 59.71
16-10-07 59.50 60.10 58.98 23,300 59.20 58.60
16-10-06 58.80 59.69 58.23 21,300 59.22 58.61
16-10-05 60.89 60.90 59.02 29,200 59.13 58.53
16-10-04 62.58 62.58 60.25 25,000 60.78 60.16
16-10-03 62.97 63.00 61.93 46,500 62.83 62.19
16-09-30 63.90 64.05 62.85 34,900 63.02 62.38
16-09-29 63.71 64.11 63.07 25,200 63.67 63.02
Date Open High Low Vol Cls adjCls
16-09-28 63.41 64.08 63.13 28,200 64.06 63.41
16-09-27 64.15 64.15 63.04 47,800 63.33 62.68
16-09-26 63.45 64.10 63.39 44,300 64.05 63.40
16-09-23 62.61 64.00 62.44 47,700 63.69 63.04
16-09-22 62.00 63.44 61.82 88,300 63.27 62.62
16-09-21 60.03 61.57 59.35 57,400 61.50 60.87
16-09-20 59.91 60.11 59.50 22,800 59.76 59.15
16-09-19 59.28 59.73 58.81 25,000 59.37 58.76
16-09-16 58.29 59.30 58.17 75,300 59.16 58.56
Date Open High Low Vol Cls adjCls
16-09-15 57.92 58.78 57.58 35,000 58.53 57.93
16-09-14 58.21 59.03 58.21 66,500 58.47 57.23
16-09-13 59.67 59.80 58.06 42,600 58.10 56.87
16-09-12 60.08 60.72 59.77 75,500 60.28 59.00
16-09-09 62.77 62.77 60.43 49,700 60.55 59.27
16-09-08 63.52 63.96 63.06 22,700 63.52 62.17
16-09-07 63.00 64.26 62.86 36,100 64.04 62.68
16-09-06 62.46 63.43 62.00 23,300 63.36 62.02
16-09-02 61.87 63.26 61.87 20,100 62.60 61.27
Date Open High Low Vol Cls adjCls
16-09-01 61.73 62.06 61.02 24,600 61.57 60.26
16-08-31 61.76 62.05 61.06 51,600 61.59 60.28
16-08-30 61.96 62.09 61.28 21,500 61.99 60.67
16-08-29 61.71 62.07 61.69 18,600 61.85 60.54
16-08-26 62.89 63.35 61.16 24,600 61.66 60.35
16-08-25 61.79 62.98 61.79 31,300 62.94 61.60
16-08-24 61.98 62.12 61.49 27,100 61.89 60.58
16-08-23 61.97 62.62 61.74 30,200 62.15 60.83
16-08-22 60.97 61.66 60.45 37,800 61.60 60.29
Date Open High Low Vol Cls adjCls
16-08-19 61.26 61.41 60.25 38,200 61.03 59.73
16-08-18 60.49 61.25 60.49 30,500 61.15 59.85
16-08-17 59.80 60.43 59.32 23,800 60.29 59.01
16-08-16 59.44 59.91 59.14 32,600 59.70 58.43
16-08-15 59.66 60.00 59.59 26,400 59.72 58.45
16-08-12 59.34 60.25 59.34 49,300 59.49 58.23
16-08-11 59.30 59.43 58.81 33,200 59.18 57.92
16-08-10 58.94 59.49 58.94 29,700 59.35 58.09
16-08-09 58.94 58.95 58.50 38,300 58.83 57.58
Date Open High Low Vol Cls adjCls
16-08-08 59.35 59.68 58.85 18,800 58.96 57.71
16-08-05 58.92 59.50 58.72 20,000 59.26 58.00
16-08-04 58.95 58.99 58.53 34,500 58.76 57.51
16-08-03 59.34 59.75 58.28 22,700 58.67 57.42
16-08-02 59.63 59.63 59.02 31,500 59.19 57.93
16-08-01 59.43 60.00 59.12 30,900 60.00 58.73
16-07-29 58.78 60.00 58.78 35,500 59.67 58.40
16-07-28 58.45 59.19 58.45 16,800 58.92 57.67
16-07-27 59.44 59.48 58.23 33,700 58.60 57.36
Date Open High Low Vol Cls adjCls
16-07-26 59.87 59.91 59.02 34,900 59.56 58.30
16-07-25 59.68 59.86 59.36 14,700 59.85 58.58
16-07-22 59.27 59.95 59.27 37,200 59.88 58.61
16-07-21 59.28 59.55 58.85 26,100 59.41 58.15
16-07-20 59.40 59.65 59.29 23,300 59.59 58.33
16-07-19 59.31 59.60 59.11 15,700 59.46 58.20
16-07-18 58.85 59.51 58.76 23,800 59.28 58.02
16-07-15 58.89 59.08 58.37 25,000 58.85 57.60
16-07-14 59.75 59.75 58.61 34,400 58.70 57.45
Date Open High Low Vol Cls adjCls
16-07-13 59.83 59.91 58.43 59,100 59.75 58.48
16-07-12 58.97 59.77 58.62 44,700 59.53 58.27
16-07-11 57.79 59.15 57.33 36,900 59.11 57.86
16-07-08 56.88 57.98 56.85 31,900 57.79 56.56
16-07-07 57.13 57.13 56.30 28,600 56.73 55.53
16-07-06 57.18 57.80 57.01 33,600 57.21 56.00
16-07-05 57.19 58.00 57.05 35,400 57.74 56.51
16-07-01 57.43 57.74 56.81 31,200 57.03 55.82
16-06-30 56.75 57.23 56.25 52,600 57.18 55.97
Date Open High Low Vol Cls adjCls
16-06-29 56.26 56.81 55.96 43,400 56.48 55.28
16-06-28 55.82 56.30 55.30 42,800 56.04 54.85
16-06-27 55.31 55.68 54.43 38,900 55.32 54.15
16-06-24 53.88 56.18 53.65 58,700 55.36 54.19
16-06-23 54.65 55.43 54.65 37,500 55.35 54.18
16-06-22 54.99 55.17 54.39 32,000 54.50 53.34
16-06-21 55.37 55.45 54.97 24,300 55.10 53.93
16-06-20 55.86 56.45 55.23 36,200 55.28 54.11
16-06-17 56.02 56.21 55.35 105,000 55.51 54.33
Date Open High Low Vol Cls adjCls
16-06-16 56.47 56.85 55.73 78,200 56.24 55.05
16-06-15 56.32 57.16 55.91 69,100 56.99 55.14
16-06-14 56.35 56.65 55.88 59,800 56.35 54.53
16-06-13 55.67 56.74 55.64 30,200 56.42 54.59
16-06-10 56.28 56.64 55.27 36,600 55.86 54.05
16-06-09 56.00 56.72 56.00 48,700 56.34 54.52
16-06-08 55.20 56.25 55.20 30,200 56.17 54.35
16-06-07 54.95 55.67 54.51 28,800 55.30 53.51
16-06-06 55.04 55.47 54.44 30,400 54.65 52.88
Date Open High Low Vol Cls adjCls
16-06-03 55.38 55.98 54.43 30,200 54.97 53.19
16-06-02 53.93 55.52 53.93 118,800 54.99 53.21
16-06-01 53.36 54.16 53.07 48,500 54.14 52.39
16-05-31 53.42 53.91 53.01 65,000 53.50 51.77
16-05-27 53.02 53.61 52.84 31,000 53.50 51.77
16-05-26 52.85 53.25 52.67 14,700 52.81 51.10
16-05-25 53.07 53.28 52.55 30,500 52.74 51.03
16-05-24 52.80 53.56 52.63 56,900 53.20 51.48
16-05-23 52.75 54.00 52.24 38,800 52.27 50.58
Date Open High Low Vol Cls adjCls
16-05-20 52.35 53.06 51.95 40,300 52.75 51.04
16-05-19 53.01 53.14 52.01 24,600 52.31 50.62
16-05-18 53.77 54.22 52.77 34,000 53.40 51.67
16-05-17 55.38 55.38 53.30 52,500 53.91 52.16
16-05-16 55.77 56.23 55.11 32,900 55.71 53.91
16-05-13 55.58 56.40 55.06 28,900 55.77 53.96
16-05-12 56.14 56.59 55.50 36,000 56.32 54.50
16-05-11 57.71 57.71 55.86 29,200 55.96 54.15
16-05-10 58.22 58.40 57.14 31,100 57.63 55.76
Date Open High Low Vol Cls adjCls
16-05-09 56.50 58.04 56.50 40,500 57.85 55.98
16-05-06 55.80 56.50 55.00 58,800 56.50 54.67
16-05-05 55.66 56.17 55.29 33,700 55.78 53.97
16-05-04 55.36 56.25 55.08 42,900 55.53 53.73
16-05-03 56.00 56.44 55.17 35,700 55.59 53.79
16-05-02 54.62 56.31 54.62 45,700 56.16 54.34
16-04-29 54.76 54.92 53.27 35,600 54.60 52.83
16-04-28 55.04 55.83 54.23 30,500 54.83 53.05
16-04-27 55.51 55.73 54.39 30,600 55.44 53.64
Date Open High Low Vol Cls adjCls
16-04-26 54.94 55.52 54.83 40,900 55.51 53.71
16-04-25 53.80 55.01 53.70 30,000 55.01 53.23
16-04-22 52.95 53.96 52.90 39,500 53.79 52.05
16-04-21 54.43 54.53 52.68 53,600 52.81 51.10
16-04-20 55.40 55.40 54.30 20,400 54.33 52.57
16-04-19 55.80 56.34 55.04 39,500 55.49 53.69
16-04-18 55.83 55.89 55.05 22,800 55.84 54.03
16-04-15 55.21 56.10 55.18 32,500 55.83 54.02
16-04-14 55.07 55.49 54.83 19,800 55.34 53.55
Date Open High Low Vol Cls adjCls
16-04-13 55.58 55.58 54.79 36,100 55.25 53.46
16-04-12 54.82 55.89 54.82 41,100 55.33 53.54
16-04-11 55.33 56.03 55.07 22,500 55.20 53.41
16-04-08 55.48 55.87 54.84 16,900 55.40 53.61
16-04-07 55.50 55.90 54.73 35,100 55.30 53.51
16-04-06 55.56 55.69 55.05 33,600 55.57 53.77
16-04-05 55.10 55.98 55.03 49,200 55.74 53.93
16-04-04 55.93 55.99 55.15 37,600 55.42 53.63
16-04-01 55.99 56.21 55.52 29,200 56.04 54.23
Date Open High Low Vol Cls adjCls
16-03-31 56.27 57.02 54.91 75,900 56.25 54.43
16-03-30 56.97 56.97 56.00 37,200 56.14 54.32
16-03-29 54.72 56.99 54.72 72,800 56.80 54.96
16-03-28 54.19 54.94 54.11 50,200 54.91 53.13
16-03-24 53.26 54.10 52.97 33,800 54.02 52.27
16-03-23 53.32 53.95 52.99 42,100 53.41 51.68
16-03-22 53.28 53.65 52.65 41,200 53.51 51.78
16-03-21 54.77 55.11 53.83 51,700 53.85 52.11
16-03-18 54.86 55.35 53.90 137,600 54.82 53.04
Date Open High Low Vol Cls adjCls
16-03-17 53.06 54.65 52.80 73,900 54.34 52.58
16-03-16 52.54 53.22 51.98 35,100 52.93 51.22
16-03-15 53.00 53.27 51.76 32,800 52.74 51.03
16-03-14 53.55 53.62 53.00 21,200 53.28 51.55
16-03-11 54.40 54.54 53.57 43,100 54.37 51.99
16-03-10 54.82 54.82 53.33 24,500 53.55 51.20
16-03-09 53.35 54.54 53.35 28,300 54.46 52.07
16-03-08 54.16 54.97 53.52 43,300 53.61 51.26
16-03-07 53.80 54.73 53.01 44,100 54.36 51.98
Date Open High Low Vol Cls adjCls
16-03-04 54.00 54.24 53.18 73,800 53.61 51.26
16-03-03 53.64 53.92 53.01 81,000 53.91 51.55
16-03-02 52.44 53.62 52.12 45,400 53.44 51.10
16-03-01 51.85 52.47 51.38 41,800 52.46 50.16
16-02-29 52.33 53.20 51.72 46,600 51.84 49.57
16-02-26 52.90 53.21 52.05 33,700 52.14 49.85
16-02-25 51.50 53.55 51.13 45,900 52.85 50.53
16-02-24 51.67 52.24 50.50 42,300 51.43 49.17
16-02-23 50.93 52.56 50.93 51,500 51.93 49.65
Date Open High Low Vol Cls adjCls
16-02-22 51.91 52.90 50.27 105,500 51.24 48.99
16-02-19 50.79 52.21 50.45 85,000 51.57 49.31
16-02-18 49.98 50.89 49.67 54,300 50.80 48.57
16-02-17 50.34 51.06 49.57 52,100 50.05 47.85
16-02-16 48.51 50.63 47.52 86,900 50.10 47.90
16-02-12 47.71 48.09 47.10 30,700 47.66 45.57
16-02-11 47.00 47.57 45.97 34,200 47.26 45.19
16-02-10 47.58 48.49 47.45 30,300 47.57 45.48
16-02-09 48.52 48.95 47.48 40,700 47.59 45.50
Date Open High Low Vol Cls adjCls
16-02-08 48.69 49.16 47.70 50,800 48.94 46.79
16-02-05 49.98 49.98 49.27 67,200 49.41 47.24
16-02-04 50.16 50.64 49.76 31,500 50.20 48.00
16-02-03 50.59 51.00 49.90 30,300 50.19 47.99
16-02-02 50.52 50.54 49.82 26,400 50.33 48.12
16-02-01 50.91 51.48 50.45 35,800 50.80 48.57
16-01-29 49.02 50.85 49.02 50,200 50.83 48.60
16-01-28 48.77 49.63 48.53 31,800 48.84 46.70
16-01-27 49.85 49.85 48.34 32,000 48.59 46.46
Date Open High Low Vol Cls adjCls
16-01-26 49.16 50.08 48.81 42,500 50.08 47.88
16-01-25 49.18 49.99 48.72 37,800 48.77 46.63
16-01-22 47.88 49.65 47.88 34,000 49.25 47.09
16-01-21 47.42 48.31 47.17 49,600 47.74 45.65
16-01-20 47.86 48.06 45.42 69,800 47.29 45.22
16-01-19 47.93 48.52 47.59 52,000 48.28 46.16
16-01-15 47.10 47.50 46.35 55,200 47.43 45.35
16-01-14 48.07 48.56 47.07 36,300 47.96 45.86
16-01-13 49.02 49.56 47.74 38,700 47.97 45.87
Date Open High Low Vol Cls adjCls
16-01-12 50.28 50.28 48.77 35,700 49.02 46.87
16-01-11 49.22 50.45 49.01 40,000 49.98 47.79
16-01-08 49.91 50.60 49.06 42,700 49.17 47.01
16-01-07 50.30 50.78 49.76 44,300 49.80 47.62
16-01-06 49.86 51.13 49.86 36,100 51.07 48.83
16-01-05 49.11 50.56 49.09 35,500 50.33 48.12
16-01-04 49.43 49.65 48.56 57,500 48.84 46.70
15-12-31 51.42 51.42 50.01 54,400 50.01 47.82
15-12-30 51.64 51.75 51.12 24,500 51.14 48.90
Date Open High Low Vol Cls adjCls
15-12-29 51.05 51.82 51.05 48,200 51.57 49.31
15-12-28 49.87 50.97 49.51 42,800 50.93 48.70
15-12-24 49.77 50.02 49.69 12,600 49.78 47.60
15-12-23 50.08 50.08 49.38 28,700 49.84 47.65
15-12-22 49.27 49.85 48.31 46,100 49.50 47.33
15-12-21 49.46 49.95 48.66 44,800 49.07 46.92
15-12-18 50.14 51.05 49.14 279,700 49.15 46.99
15-12-17 50.50 50.50 49.78 52,200 50.20 48.00
15-12-16 50.50 51.19 50.06 49,700 50.96 48.11
Date Open High Low Vol Cls adjCls
15-12-15 50.00 50.66 49.96 44,700 50.15 47.34
15-12-14 50.39 50.72 49.34 67,500 49.87 47.08
15-12-11 49.66 50.90 49.66 51,700 50.59 47.76
15-12-10 50.68 50.88 50.05 33,700 50.15 47.34
15-12-09 50.89 51.44 50.36 25,000 50.58 47.75
15-12-08 51.06 51.52 50.69 29,000 50.94 48.09
15-12-07 50.93 51.65 50.68 39,100 51.24 48.37
15-12-04 51.28 51.76 50.91 92,200 50.91 48.06
15-12-03 52.10 52.70 51.27 32,700 51.29 48.42
Date Open High Low Vol Cls adjCls
15-12-02 53.10 53.40 51.91 48,600 52.27 49.34
15-12-01 52.70 53.47 52.70 30,200 53.40 50.41
15-11-30 52.85 53.10 52.24 53,000 52.69 49.74
15-11-27 50.91 53.35 50.91 46,400 52.95 49.99
15-11-25 50.75 51.17 50.15 54,900 50.89 48.04
15-11-24 50.84 51.09 50.23 29,900 50.83 47.99
15-11-23 51.36 51.68 51.01 22,700 51.17 48.31
15-11-20 50.26 51.50 50.26 47,900 51.14 48.28
15-11-19 49.64 50.23 49.45 18,100 50.16 47.35
Date Open High Low Vol Cls adjCls
15-11-18 49.51 49.79 49.00 26,300 49.72 46.94
15-11-17 49.17 49.67 48.89 33,600 49.32 46.56
15-11-16 47.97 49.35 47.70 63,700 49.25 46.49
15-11-13 48.62 48.62 47.85 23,500 47.96 45.28
15-11-12 48.62 48.89 48.10 29,000 48.51 45.80
15-11-11 48.67 49.19 48.63 20,400 48.74 46.01
15-11-10 47.91 48.75 47.90 27,900 48.62 45.90
15-11-09 48.56 48.59 47.68 52,400 47.75 45.08
15-11-06 49.61 49.61 48.25 38,900 48.75 46.02
Date Open High Low Vol Cls adjCls
15-11-05 49.80 50.20 49.30 45,900 50.03 47.23
15-11-04 49.91 50.07 49.47 41,400 49.76 46.98
15-11-03 50.16 50.16 48.92 53,600 49.92 47.13
15-11-02 49.89 50.31 49.46 30,400 50.28 47.47
15-10-30 50.60 50.60 49.53 29,600 49.69 46.91
15-10-29 51.03 51.61 49.30 55,600 50.38 47.56
15-10-28 50.40 51.26 49.82 65,700 51.19 48.33
15-10-27 50.62 51.07 50.00 49,600 50.42 47.60
15-10-26 51.11 51.91 50.25 55,600 50.65 47.82
Date Open High Low Vol Cls adjCls
15-10-23 51.35 51.80 50.46 35,500 50.98 48.13
15-10-22 51.05 51.81 50.79 48,300 51.75 48.85
15-10-21 51.17 51.52 50.84 35,600 50.94 48.09
15-10-20 50.75 51.03 50.47 48,000 51.03 48.17
15-10-19 49.52 50.75 49.50 44,600 50.73 47.89
15-10-16 49.09 49.54 48.90 34,800 49.45 46.68
15-10-15 48.19 49.12 48.00 31,900 49.12 46.37
15-10-14 48.44 48.89 47.75 41,400 47.86 45.18
15-10-13 49.40 49.71 48.52 43,000 48.60 45.88
Date Open High Low Vol Cls adjCls
15-10-12 47.91 49.74 47.91 60,600 49.47 46.70
15-10-09 48.82 48.82 47.76 24,700 48.00 45.31
15-10-08 48.48 48.89 47.94 37,100 48.65 45.93
15-10-07 47.44 48.65 47.08 59,700 48.65 45.93
15-10-06 47.76 48.06 47.21 34,400 47.26 44.62
15-10-05 46.96 48.08 46.62 38,300 47.92 45.24
15-10-02 46.75 47.06 45.90 42,700 46.76 44.14
15-10-01 47.22 47.55 46.40 54,600 46.96 44.33
15-09-30 47.25 47.66 46.26 56,400 46.94 44.31
Date Open High Low Vol Cls adjCls
15-09-29 46.88 47.42 46.62 39,800 47.12 44.48
15-09-28 47.57 47.99 46.72 45,400 46.95 44.32
15-09-25 47.60 48.09 46.98 82,500 47.69 45.02
15-09-24 47.58 48.74 46.89 113,500 47.33 44.68
15-09-23 46.75 48.24 46.36 57,500 47.90 45.22
15-09-22 46.94 47.40 46.47 96,000 46.55 43.94
15-09-21 47.25 47.82 46.84 72,000 47.41 44.76
15-09-18 45.83 47.28 45.83 212,400 47.15 44.51
15-09-17 45.39 46.65 44.92 74,300 46.14 43.56
Date Open High Low Vol Cls adjCls
15-09-16 45.08 45.93 44.93 60,500 45.81 42.64
15-09-15 44.86 45.04 44.60 44,700 44.91 41.80
15-09-14 45.12 45.31 44.52 57,000 44.54 41.46
15-09-11 43.65 45.31 43.57 51,300 44.79 41.69
15-09-10 43.39 44.67 43.23 49,500 43.63 40.61
15-09-09 43.74 44.26 42.81 66,800 43.61 40.59
15-09-08 44.40 44.45 43.18 86,700 43.54 40.53
15-09-04 44.58 44.90 43.26 39,200 43.83 40.80
15-09-03 45.22 45.86 44.79 55,900 44.95 41.84
Date Open High Low Vol Cls adjCls
15-09-02 44.93 46.29 44.52 60,400 45.16 42.04
15-09-01 45.38 45.90 44.52 71,000 44.74 41.65
15-08-31 47.37 47.42 45.69 76,400 46.00 42.82
15-08-28 47.97 48.14 46.98 64,700 47.29 44.02
15-08-27 47.76 48.69 46.75 60,300 48.19 44.86
15-08-26 46.78 47.31 45.97 48,800 47.19 43.93
15-08-25 47.87 47.87 45.85 71,500 46.04 42.86
15-08-24 47.48 48.53 46.50 85,000 46.50 43.28
15-08-21 49.26 49.99 48.50 52,600 48.72 45.35
Date Open High Low Vol Cls adjCls
15-08-20 50.02 50.34 49.37 53,900 49.50 46.08
15-08-19 50.01 50.42 49.62 25,500 50.05 46.59
15-08-18 50.22 50.54 49.61 23,900 50.34 46.86
15-08-17 49.24 50.55 49.17 49,200 50.35 46.87
15-08-14 49.05 49.47 48.90 25,000 49.21 45.81
15-08-13 48.41 49.35 47.64 47,100 49.00 45.61
15-08-12 48.08 48.79 48.04 34,500 48.46 45.11
15-08-11 47.74 48.61 47.61 28,800 48.35 45.01
15-08-10 48.89 49.29 47.77 35,500 47.92 44.61
Date Open High Low Vol Cls adjCls
15-08-07 48.60 48.75 47.78 24,300 48.61 45.25
15-08-06 48.75 49.09 47.67 49,000 48.74 45.37
15-08-05 48.82 49.00 48.11 39,600 48.62 45.26
15-08-04 49.25 49.48 48.64 37,100 48.77 45.40
15-08-03 48.99 49.56 48.64 32,200 49.32 45.91
15-07-31 48.60 49.03 48.45 32,300 48.97 45.58
15-07-30 48.19 48.52 47.64 34,400 48.31 44.97
15-07-29 48.09 48.70 47.77 30,200 48.36 45.02
15-07-28 48.65 48.65 47.81 48,600 47.97 44.65
Date Open High Low Vol Cls adjCls
15-07-27 48.30 48.86 48.13 37,700 48.71 45.34
15-07-24 47.99 48.67 47.65 42,500 48.45 45.10
15-07-23 49.81 49.81 47.65 61,600 48.20 44.87
15-07-22 49.29 50.02 49.01 42,400 49.54 46.11
15-07-21 49.78 49.87 49.13 27,400 49.26 45.85
15-07-20 49.56 49.62 49.11 37,600 49.62 46.19
15-07-17 49.36 49.70 49.00 55,700 49.63 46.20
15-07-16 49.00 49.49 48.97 37,400 49.25 45.84
15-07-15 48.66 48.95 48.21 30,700 48.90 45.52
Date Open High Low Vol Cls adjCls
15-07-14 48.65 48.75 48.04 31,900 48.71 45.34
15-07-13 48.81 49.38 48.48 42,900 48.56 45.20
15-07-10 47.91 49.08 47.68 46,500 48.75 45.38
15-07-09 48.16 48.16 47.37 43,400 47.59 44.30
15-07-08 47.86 48.38 47.75 124,800 48.02 44.70
15-07-07 48.12 48.52 47.85 41,100 48.32 44.98
15-07-06 46.78 47.87 46.75 40,300 47.73 44.43
15-07-02 47.74 48.14 47.06 35,000 47.12 43.86
15-07-01 46.71 47.57 46.57 62,300 47.56 44.27
Date Open High Low Vol Cls adjCls
15-06-30 46.97 46.97 46.32 49,100 46.46 43.25
15-06-29 46.95 48.02 46.42 45,800 46.47 43.26
15-06-26 47.00 47.29 46.72 52,600 47.25 43.98
15-06-25 47.67 47.67 47.01 43,500 47.23 43.96
15-06-24 47.20 47.81 46.99 57,100 47.50 44.22
15-06-23 47.33 47.49 47.00 45,700 47.07 43.81
15-06-22 48.06 49.14 47.36 47,300 47.50 44.22
15-06-19 48.30 48.74 47.57 114,100 47.89 44.58
15-06-18 48.47 49.42 48.11 64,700 48.52 45.16
Date Open High Low Vol Cls adjCls
15-06-17 47.80 48.55 47.45 107,000 48.44 45.09
15-06-16 47.07 48.11 47.07 67,900 47.84 44.53
15-06-15 47.36 47.45 47.01 66,900 47.12 43.86
15-06-12 47.84 48.28 47.56 65,400 48.07 44.15
15-06-11 47.50 47.78 47.40 35,500 47.78 43.88
15-06-10 46.95 47.72 46.71 36,700 47.29 43.43
15-06-09 46.85 47.11 46.65 35,000 46.75 42.94
15-06-08 46.60 47.24 46.50 44,900 46.88 43.06
15-06-05 47.55 47.62 46.45 66,200 46.61 42.81
Date Open High Low Vol Cls adjCls
15-06-04 47.57 48.10 47.52 52,100 47.75 43.86
15-06-03 47.98 48.17 47.57 114,100 47.76 43.87
15-06-02 48.11 48.35 47.67 75,500 48.03 44.11
15-06-01 47.96 48.59 47.42 57,600 48.40 44.45
15-05-29 48.17 48.19 47.50 75,000 47.90 43.99
15-05-28 48.51 48.64 47.62 79,800 48.18 44.25
15-05-27 47.63 48.67 47.25 74,300 48.39 44.44
15-05-26 47.90 47.97 47.22 48,300 47.61 43.73
15-05-22 48.16 48.84 47.80 41,700 48.07 44.15
Date Open High Low Vol Cls adjCls
15-05-21 48.98 49.22 47.91 47,700 48.46 44.51
15-05-20 49.48 49.49 48.78 44,500 48.98 44.99
15-05-19 49.20 49.34 48.72 45,000 49.29 45.27
15-05-18 49.17 49.58 48.75 54,700 49.34 45.32
15-05-15 48.85 49.48 48.44 42,100 49.17 45.16
15-05-14 47.83 48.91 47.48 60,000 48.78 44.80
15-05-13 48.75 48.77 47.54 56,800 47.65 43.76
15-05-12 48.11 48.80 47.30 65,900 48.38 44.43
15-05-11 48.81 49.28 47.91 58,100 48.18 44.25
Date Open High Low Vol Cls adjCls
15-05-08 47.69 49.24 47.69 82,500 48.81 44.83
15-05-07 46.50 47.88 46.50 50,100 47.75 43.86
15-05-06 48.38 48.38 46.26 165,400 46.55 42.75
15-05-05 49.92 49.92 48.10 81,000 48.16 44.23
15-05-04 50.64 50.65 49.95 40,100 49.97 45.90
15-05-01 50.00 50.72 49.17 51,000 50.33 46.23
15-04-30 51.70 51.70 49.03 80,400 49.66 45.61
15-04-29 52.52 52.75 51.59 28,200 51.97 47.73
15-04-28 53.40 53.83 52.82 45,500 53.30 48.95
Date Open High Low Vol Cls adjCls
15-04-27 53.35 54.26 53.00 29,400 53.17 48.83
15-04-24 53.25 53.92 53.01 30,800 53.29 48.94
15-04-23 53.35 53.72 52.87 30,900 53.06 48.73
15-04-22 53.00 53.65 52.79 32,300 53.28 48.94
15-04-21 53.52 53.83 52.98 49,800 53.09 48.76
15-04-20 52.80 53.86 52.80 31,600 53.14 48.81
15-04-17 52.54 53.05 52.43 44,200 52.67 48.37
15-04-16 53.07 53.60 52.09 116,400 52.89 48.58
15-04-15 53.15 53.70 52.90 43,900 52.92 48.60
Date Open High Low Vol Cls adjCls
15-04-14 53.34 53.72 52.58 65,000 53.24 48.90
15-04-13 53.55 54.03 53.13 46,200 53.13 48.80
15-04-10 54.30 54.48 53.59 39,500 53.81 49.42
15-04-09 55.20 55.20 53.72 33,100 54.04 49.63
15-04-08 55.43 55.70 55.09 52,500 55.27 50.76
15-04-07 56.21 56.27 55.04 42,900 55.23 50.73
15-04-06 55.79 56.81 55.51 46,700 55.96 51.40
15-04-02 55.15 56.08 55.15 27,500 55.86 51.30
15-04-01 56.54 56.54 54.61 51,100 55.46 50.94
Date Open High Low Vol Cls adjCls
15-03-31 56.47 57.55 55.50 42,000 56.25 51.66
15-03-30 55.18 56.55 55.18 22,400 56.37 51.77
15-03-27 55.44 55.95 54.74 56,700 55.23 50.73
15-03-26 55.87 56.90 55.09 50,600 55.34 50.83
15-03-25 56.88 57.31 55.90 65,200 55.99 51.42
15-03-24 56.63 57.27 56.35 43,400 56.87 52.23
15-03-23 55.12 57.01 55.12 67,200 56.85 52.21
15-03-20 54.40 55.98 54.09 184,300 55.48 50.96
15-03-19 53.37 54.40 53.37 45,200 54.16 49.74
Date Open High Low Vol Cls adjCls
15-03-18 52.43 53.94 52.25 49,600 53.76 49.38
15-03-17 52.43 52.69 52.12 44,100 52.47 48.19
15-03-16 52.15 52.88 51.90 86,800 52.38 48.11
15-03-13 51.66 52.30 51.29 45,000 51.70 47.48
15-03-12 51.07 52.57 51.02 53,100 52.45 47.59
15-03-11 50.07 51.03 49.83 43,700 50.73 46.03
15-03-10 49.09 50.20 49.09 46,500 49.83 45.21
15-03-09 49.44 49.79 49.35 28,300 49.48 44.89
15-03-06 50.39 51.11 49.09 62,100 49.40 44.82
Date Open High Low Vol Cls adjCls
15-03-05 50.50 51.08 50.50 31,500 50.86 46.15
15-03-04 50.66 50.89 50.21 23,500 50.38 45.71
15-03-03 51.10 51.40 50.50 30,000 50.96 46.24
15-03-02 51.00 52.08 50.99 36,000 51.43 46.66
15-02-27 50.44 51.01 50.37 32,300 50.83 46.12
15-02-26 51.01 51.04 50.30 25,200 50.64 45.95
15-02-25 51.31 52.05 50.69 24,400 51.08 46.35
15-02-24 51.21 51.32 50.22 31,900 51.00 46.27
15-02-23 50.72 51.35 50.55 30,400 51.35 46.59
Date Open High Low Vol Cls adjCls
15-02-20 50.39 50.81 50.19 27,300 50.56 45.87
15-02-19 51.10 51.28 50.05 34,100 50.29 45.63
15-02-18 50.40 51.37 49.85 44,700 51.36 46.60
15-02-17 50.44 51.23 50.14 38,900 50.39 45.72
15-02-13 50.42 50.74 50.02 27,700 50.35 45.68
15-02-12 49.75 50.67 49.13 41,000 50.62 45.93
15-02-11 50.31 50.74 49.40 45,000 49.91 45.28
15-02-10 50.88 50.95 50.02 62,600 50.27 45.61
15-02-09 51.00 51.56 50.76 50,600 50.90 46.18
Date Open High Low Vol Cls adjCls
15-02-06 53.60 53.60 51.03 67,300 51.30 46.55
15-02-05 52.82 54.01 52.62 23,200 53.73 48.75
15-02-04 54.23 54.23 52.83 53,900 52.86 47.96
15-02-03 53.51 54.35 53.02 32,700 54.21 49.19
15-02-02 53.95 53.95 52.10 43,300 53.50 48.54
15-01-30 54.61 54.86 53.60 39,800 53.73 48.75
15-01-29 54.09 54.61 53.49 23,900 54.56 49.50
15-01-28 54.06 54.47 53.73 28,700 53.87 48.88
15-01-27 54.01 54.28 54.00 23,100 54.04 49.03
Date Open High Low Vol Cls adjCls
15-01-26 53.48 54.29 53.16 46,100 54.16 49.14
15-01-23 54.00 54.27 53.25 43,300 53.33 48.39
15-01-22 52.77 54.00 52.49 63,300 53.87 48.88
15-01-21 52.64 52.68 52.51 25,100 52.54 47.67
15-01-20 53.01 53.57 52.46 39,200 52.69 47.81
15-01-16 52.30 53.15 52.30 50,400 53.04 48.12
15-01-15 52.92 53.29 51.95 40,300 52.48 47.62
15-01-14 51.50 52.86 51.25 35,600 52.60 47.73
15-01-13 51.90 52.00 51.51 39,700 51.87 47.06
Date Open High Low Vol Cls adjCls
15-01-12 51.00 51.96 51.00 49,900 51.86 47.05
15-01-09 50.73 51.39 50.61 23,600 50.87 46.16
15-01-08 50.46 51.03 50.23 48,300 50.80 46.09
15-01-07 50.06 50.69 49.52 47,100 50.46 45.78
15-01-06 49.55 50.57 49.55 50,200 49.76 45.15
15-01-05 49.04 49.73 48.66 42,500 49.65 45.05
15-01-02 48.39 49.23 48.12 52,900 49.08 44.53
14-12-31 49.28 49.54 47.80 44,300 48.12 43.66
14-12-30 48.99 49.30 48.66 32,800 48.96 44.42
Date Open High Low Vol Cls adjCls
14-12-29 48.96 49.45 48.74 44,000 48.99 44.45
14-12-26 48.39 49.09 48.37 27,900 48.89 44.36
14-12-24 48.39 49.02 47.76 28,000 48.41 43.92
14-12-23 48.55 48.62 48.02 48,300 48.45 43.96
14-12-22 48.00 48.60 47.41 87,800 48.58 44.08
14-12-19 47.36 48.09 46.95 198,900 47.79 43.36
14-12-18 48.15 48.15 46.93 45,700 47.42 43.03
14-12-17 47.03 47.82 46.73 60,100 47.79 43.36
14-12-16 46.38 47.49 46.29 52,600 46.70 42.37
Date Open High Low Vol Cls adjCls
14-12-15 48.29 48.29 46.30 76,500 46.81 42.47
14-12-12 48.76 49.45 48.51 54,500 48.58 43.50
14-12-11 49.00 49.70 48.82 48,300 49.11 43.98
14-12-10 49.32 49.62 48.65 46,700 48.96 43.84
14-12-09 48.00 49.35 48.00 45,800 49.13 43.99
14-12-08 48.49 49.24 48.16 56,100 48.20 43.16
14-12-05 48.91 48.91 48.14 40,300 48.42 43.36
14-12-04 48.65 49.04 48.32 30,900 48.87 43.76
14-12-03 48.79 49.14 48.65 31,100 48.82 43.72
Date Open High Low Vol Cls adjCls
14-12-02 48.01 49.00 48.00 41,300 48.92 43.81
14-12-01 48.50 48.90 47.80 36,600 48.15 43.12
14-11-28 48.28 49.00 48.05 31,400 48.34 43.29
14-11-26 47.84 48.43 47.52 36,200 48.12 43.09
14-11-25 47.75 48.10 47.47 49,200 47.61 42.63
14-11-24 47.21 47.76 47.20 24,600 47.70 42.71
14-11-21 47.63 47.77 47.20 50,600 47.23 42.29
14-11-20 46.82 47.29 46.49 43,700 47.15 42.22
14-11-19 48.18 48.18 47.16 35,400 47.19 42.26
Date Open High Low Vol Cls adjCls
14-11-18 48.00 48.42 47.78 50,200 48.10 43.07
14-11-17 47.73 48.81 47.73 42,700 47.97 42.96
14-11-14 48.31 48.41 47.87 25,300 47.95 42.94
14-11-13 48.48 48.91 48.28 32,200 48.42 43.36
14-11-12 48.31 48.43 47.75 31,200 48.25 43.21
14-11-11 48.75 48.76 48.14 40,000 48.19 43.15
14-11-10 48.44 49.07 48.22 54,500 48.79 43.69
14-11-07 48.44 48.74 47.96 31,300 48.54 43.47
14-11-06 48.75 48.90 47.99 56,900 48.23 43.19
Date Open High Low Vol Cls adjCls
14-11-05 49.02 49.04 48.44 35,500 48.61 43.53
14-11-04 48.94 49.20 48.57 51,200 48.87 43.76
14-11-03 48.50 49.29 48.44 77,300 49.03 43.91
14-10-31 48.33 48.83 48.15 73,700 48.45 43.39
14-10-30 47.63 48.39 46.72 54,800 48.18 43.14
14-10-29 47.77 48.23 47.18 46,700 47.80 42.80
14-10-28 47.44 47.91 46.61 52,500 47.77 42.78
14-10-27 46.50 47.47 46.35 39,700 47.47 42.51
14-10-24 47.15 47.16 46.30 40,000 46.78 41.89
Date Open High Low Vol Cls adjCls
14-10-23 46.33 47.00 46.19 43,900 47.00 42.09
14-10-22 46.24 46.33 45.97 34,900 46.14 41.32
14-10-21 46.11 46.21 45.51 33,300 46.05 41.24
14-10-20 45.10 45.97 44.95 77,100 45.96 41.16
14-10-17 45.80 45.80 44.69 43,900 44.96 40.26
14-10-16 44.89 45.67 44.89 66,200 45.50 40.74
14-10-15 44.81 45.50 44.81 74,200 45.22 40.49
14-10-14 44.80 45.66 44.62 54,600 45.14 40.42
14-10-13 43.99 44.81 43.88 43,400 44.58 39.92
Date Open High Low Vol Cls adjCls
14-10-10 43.63 44.50 43.26 56,600 43.81 39.23
14-10-09 43.97 43.97 43.65 38,000 43.71 39.14
14-10-08 42.35 43.94 42.22 42,600 43.90 39.31
14-10-07 42.50 42.90 42.28 27,700 42.41 37.98
14-10-06 42.23 42.97 42.23 28,300 42.64 38.18
14-10-03 42.17 42.28 41.78 29,700 42.23 37.82
14-10-02 41.30 42.10 41.29 38,100 41.88 37.50
14-10-01 41.78 42.04 41.22 50,800 41.47 37.14
14-09-30 41.96 42.12 41.64 52,100 41.68 37.32
Date Open High Low Vol Cls adjCls
14-09-29 41.66 41.87 41.33 25,900 41.85 37.48
14-09-26 41.16 41.94 41.16 31,400 41.89 37.51
14-09-25 41.52 41.71 41.15 53,200 41.26 36.95
14-09-24 41.71 41.96 41.37 24,400 41.41 37.08
14-09-23 42.02 42.24 41.50 48,800 41.56 37.22
14-09-22 42.09 42.30 41.82 39,700 42.09 37.69
14-09-19 42.14 42.55 42.00 98,200 42.09 37.69
14-09-18 42.49 42.74 42.11 32,600 42.16 37.75
14-09-17 42.54 42.97 42.21 30,100 42.36 37.93
Date Open High Low Vol Cls adjCls
14-09-16 42.26 42.61 42.03 33,100 42.37 37.94
14-09-15 42.93 43.03 42.15 37,800 42.21 37.80
14-09-12 44.00 44.01 42.37 76,200 42.71 38.25
14-09-11 44.43 44.79 44.21 63,700 44.57 39.35
14-09-10 44.47 44.71 44.00 53,200 44.16 38.99
14-09-09 44.79 44.95 44.29 42,800 44.60 39.37
14-09-08 44.83 44.83 44.51 29,500 44.74 39.50
14-09-05 44.17 44.79 44.17 26,000 44.71 39.47
14-09-04 44.48 44.70 44.14 21,300 44.34 39.14
Date Open High Low Vol Cls adjCls
14-09-03 44.71 44.72 44.18 23,600 44.36 39.16
14-09-02 44.28 44.52 44.24 21,200 44.52 39.30
14-08-29 44.15 44.32 44.05 21,900 44.17 38.99
14-08-28 44.11 44.42 44.11 21,100 44.15 38.98
14-08-27 44.10 44.56 44.02 19,400 44.08 38.91
14-08-26 44.04 44.41 44.04 25,700 44.11 38.94
14-08-25 44.34 44.52 43.76 26,100 43.96 38.81
14-08-22 44.37 44.48 44.02 23,700 44.29 39.10
14-08-21 44.28 44.65 44.27 22,000 44.49 39.28
Date Open High Low Vol Cls adjCls
14-08-20 44.44 44.70 44.01 21,600 44.45 39.24
14-08-19 44.46 44.59 44.17 18,900 44.44 39.23
14-08-18 44.16 44.45 43.86 36,100 44.43 39.22
14-08-15 43.82 44.00 43.26 49,000 43.84 38.70
14-08-14 43.72 43.96 43.48 16,000 43.70 38.58
14-08-13 43.06 43.68 43.06 29,600 43.56 38.46
14-08-12 43.04 43.24 43.00 22,100 43.12 38.07
14-08-11 43.15 43.58 42.95 30,500 43.26 38.19
14-08-08 42.79 42.99 42.65 22,700 42.93 37.90
Date Open High Low Vol Cls adjCls
14-08-07 42.82 43.13 42.57 13,200 42.75 37.74
14-08-06 42.61 43.13 42.56 22,400 42.81 37.79
14-08-05 42.66 43.25 42.35 42,800 42.74 37.73
14-08-04 42.39 42.84 42.02 39,800 42.68 37.68
14-08-01 42.00 42.59 42.00 29,600 42.21 37.26
14-07-31 42.62 42.86 42.00 56,000 42.06 37.13
14-07-30 42.97 43.30 42.71 22,700 42.95 37.92
14-07-29 43.44 43.47 42.75 25,000 42.90 37.87
14-07-28 43.14 43.33 42.90 19,400 43.25 38.18
Date Open High Low Vol Cls adjCls
14-07-25 43.17 43.32 42.70 43,300 43.00 37.96
14-07-24 43.95 44.03 43.31 25,700 43.44 38.35
14-07-23 43.90 44.15 43.62 29,300 43.82 38.68
14-07-22 44.06 44.30 43.89 18,900 43.94 38.79
14-07-21 43.91 44.43 43.54 35,400 43.75 38.62
14-07-18 43.47 44.36 43.47 38,100 44.03 38.87
14-07-17 43.67 44.04 43.44 42,900 43.69 38.57
14-07-16 43.90 43.99 43.50 26,500 43.96 38.81
14-07-15 43.74 43.90 43.44 33,900 43.90 38.76
Date Open High Low Vol Cls adjCls
14-07-14 43.50 43.86 43.16 18,500 43.66 38.54
14-07-11 43.15 43.49 43.02 25,900 43.40 38.31
14-07-10 42.80 43.50 42.80 23,900 43.34 38.26
14-07-09 43.34 43.50 42.88 29,400 43.24 38.17
14-07-08 42.83 43.36 42.83 20,700 43.26 38.19
14-07-07 43.34 43.34 42.94 33,700 43.02 37.98
14-07-03 43.38 43.39 43.00 17,500 43.29 38.22
14-07-02 43.55 43.74 43.20 28,500 43.39 38.31
14-07-01 43.71 44.00 43.18 47,500 43.55 38.45
Date Open High Low Vol Cls adjCls
14-06-30 43.76 43.98 43.05 40,600 43.48 38.38
14-06-27 42.92 43.63 42.92 72,600 43.62 38.51
14-06-26 43.16 43.23 42.81 29,700 43.11 38.06
14-06-25 42.99 43.52 42.79 27,800 43.30 38.23
14-06-24 43.04 43.53 42.90 29,600 43.11 38.06
14-06-23 43.50 43.68 42.92 32,800 42.94 37.91
14-06-20 43.42 43.52 43.14 86,400 43.39 38.31
14-06-19 42.80 43.36 42.72 36,200 43.30 38.23
14-06-18 42.95 43.40 42.70 40,200 43.36 37.72
Date Open High Low Vol Cls adjCls
14-06-17 42.98 43.25 42.79 36,900 42.96 37.37
14-06-16 43.09 43.25 42.80 31,700 42.98 37.39
14-06-13 43.38 43.38 42.76 34,900 43.09 37.49
14-06-12 43.48 43.48 42.80 23,400 43.21 37.59
14-06-11 43.33 44.12 43.23 27,300 43.35 37.71
14-06-10 44.00 44.46 43.42 37,500 43.51 37.85
14-06-09 44.44 44.78 44.13 26,400 44.17 38.43
14-06-06 44.84 44.88 44.50 32,800 44.54 38.75
14-06-05 43.32 44.60 43.12 44,200 44.55 38.76
Date Open High Low Vol Cls adjCls
14-06-04 42.82 43.34 42.82 19,600 43.24 37.62
14-06-03 42.99 43.28 42.85 31,300 43.05 37.45
14-06-02 43.18 43.42 43.05 25,300 43.21 37.59
14-05-30 43.32 43.58 43.03 41,300 43.29 37.66
14-05-29 43.42 43.68 43.22 19,200 43.31 37.68
14-05-28 43.93 44.28 43.24 45,200 43.41 37.77
14-05-27 43.40 44.29 43.24 46,600 44.10 38.37
14-05-23 42.62 43.31 42.43 31,700 43.24 37.62
14-05-22 42.67 42.83 42.31 32,800 42.43 36.91
Date Open High Low Vol Cls adjCls
14-05-21 42.48 42.70 42.12 24,800 42.57 37.04
14-05-20 43.30 43.41 42.48 49,000 42.89 37.31
14-05-19 43.49 43.49 43.07 19,900 43.36 37.72
14-05-16 42.81 43.59 42.57 39,500 43.55 37.89
14-05-15 42.39 42.85 42.14 33,600 42.81 37.24
14-05-14 42.54 43.24 42.40 46,300 42.60 37.06
14-05-13 43.18 43.73 42.54 66,700 42.55 37.02
14-05-12 43.00 43.72 42.94 44,100 43.10 37.50
14-05-09 42.52 43.04 42.20 23,600 42.97 37.38
Date Open High Low Vol Cls adjCls
14-05-08 43.28 43.34 42.48 37,000 42.65 37.10
14-05-07 42.17 43.25 42.16 47,700 43.21 37.59
14-05-06 42.63 42.80 42.03 28,500 42.20 36.71
14-05-05 42.54 42.79 42.39 33,800 42.70 37.15
14-05-02 42.41 42.70 42.27 30,700 42.69 37.14
14-05-01 42.39 42.53 41.91 39,400 42.51 36.98
14-04-30 41.97 42.52 41.86 43,300 42.43 36.91
14-04-29 42.34 42.75 42.11 25,000 42.23 36.74
14-04-28 41.76 42.51 41.76 38,100 42.04 36.57
Date Open High Low Vol Cls adjCls
14-04-25 41.95 42.43 41.58 33,400 41.73 36.30
14-04-24 42.36 42.36 41.90 22,500 42.18 36.70
14-04-23 42.17 42.67 41.93 39,900 42.06 36.59
14-04-22 42.43 42.43 42.00 25,700 42.25 36.76
14-04-21 41.99 42.66 41.99 32,200 42.39 36.88
14-04-17 42.22 42.82 42.07 31,200 42.68 37.13
14-04-16 42.20 42.50 42.03 14,700 42.45 36.93
14-04-15 42.13 42.39 41.92 30,000 42.10 36.63
14-04-14 42.99 42.99 42.01 38,600 42.10 36.63
Date Open High Low Vol Cls adjCls
14-04-11 42.06 42.90 41.78 68,700 42.56 37.03
14-04-10 42.59 42.89 41.93 40,200 42.48 36.96
14-04-09 42.52 42.72 42.03 20,800 42.45 36.93
14-04-08 42.52 42.77 42.40 24,500 42.51 36.98
14-04-07 42.21 42.59 42.01 22,400 42.42 36.90
14-04-04 42.86 42.90 41.83 35,000 42.28 36.78
14-04-03 42.38 42.61 42.03 19,700 42.52 36.99
14-04-02 42.36 42.55 41.89 17,300 42.51 36.98
14-04-01 42.48 42.54 41.79 32,700 42.47 36.95
Date Open High Low Vol Cls adjCls
14-03-31 42.15 42.41 41.26 44,800 42.24 36.75
14-03-28 41.56 42.17 41.43 16,600 41.76 36.33
14-03-27 41.62 41.93 41.02 22,800 41.69 36.27
14-03-26 42.41 42.41 41.39 33,900 41.71 36.29
14-03-25 41.92 42.31 41.50 21,500 42.11 36.64
14-03-24 42.10 42.50 41.21 32,000 41.78 36.35
14-03-21 41.27 42.34 41.27 104,100 42.18 36.70
14-03-20 41.43 41.48 40.89 21,400 41.28 35.91
14-03-19 42.40 42.50 41.18 29,400 41.44 36.05
Date Open High Low Vol Cls adjCls
14-03-18 42.60 42.68 42.22 28,800 42.54 37.01
14-03-17 42.40 42.54 42.01 28,400 42.46 36.94
14-03-14 42.64 42.95 42.17 23,200 42.39 36.88
14-03-13 43.26 43.26 42.55 26,100 42.85 37.28
14-03-12 43.54 44.16 43.30 36,900 43.63 37.41
14-03-11 43.70 44.21 43.53 27,100 43.59 37.38
14-03-10 43.56 43.99 43.36 46,200 43.81 37.57
14-03-07 44.04 44.25 43.48 30,600 43.76 37.53
14-03-06 44.15 44.15 43.65 28,500 43.96 37.70
Date Open High Low Vol Cls adjCls
14-03-05 43.97 44.25 43.76 27,600 44.21 37.91
14-03-04 43.45 44.30 43.08 51,100 43.87 37.62
14-03-03 43.14 43.14 42.09 32,600 43.02 36.89
14-02-28 42.38 42.79 42.15 40,700 42.58 36.51
14-02-27 42.07 42.50 41.92 24,500 42.39 36.35
14-02-26 41.58 42.45 41.50 32,900 42.33 36.30
14-02-25 41.55 42.24 41.53 22,200 41.71 35.77
14-02-24 41.85 42.62 41.51 34,300 41.65 35.72
14-02-21 42.22 42.26 41.77 30,900 41.85 35.89
Date Open High Low Vol Cls adjCls
14-02-20 41.87 42.50 41.76 22,300 42.02 36.03
14-02-19 42.28 42.74 41.70 23,900 41.81 35.85
14-02-18 41.69 42.45 41.53 33,400 42.29 36.26
14-02-14 41.69 42.20 41.21 34,900 41.71 35.77
14-02-13 40.71 41.76 40.17 32,200 41.57 35.65
14-02-12 41.29 41.47 40.82 30,700 40.94 35.11
14-02-11 40.75 41.55 40.39 49,900 41.12 35.26
14-02-10 40.38 40.66 40.14 34,600 40.64 34.85
14-02-07 40.65 40.81 40.37 35,200 40.53 34.76
Date Open High Low Vol Cls adjCls
14-02-06 40.64 40.89 40.50 38,900 40.66 34.87
14-02-05 41.22 41.26 40.50 31,300 40.70 34.90
14-02-04 41.27 41.79 41.03 36,000 41.29 35.41
14-02-03 42.21 42.21 40.83 44,700 41.21 35.34
14-01-31 41.94 42.53 41.94 38,900 42.40 36.36
14-01-30 41.73 42.84 41.52 40,200 42.53 36.47
14-01-29 41.37 41.61 41.04 40,100 41.52 35.60
14-01-28 41.35 41.99 40.98 50,200 41.90 35.93
14-01-27 42.31 42.31 41.20 58,100 41.20 35.33
Date Open High Low Vol Cls adjCls
14-01-24 42.12 42.28 41.64 30,900 42.08 36.08
14-01-23 42.27 42.57 42.08 25,300 42.49 36.44
14-01-22 42.18 42.57 42.07 17,800 42.32 36.29
14-01-21 41.98 42.39 41.83 30,200 42.23 36.21
14-01-17 41.98 42.22 41.75 38,500 41.98 36.00
14-01-16 41.78 42.26 41.63 30,700 42.14 36.14
14-01-15 41.73 42.38 41.70 49,600 41.71 35.77
14-01-14 41.43 42.10 41.27 39,600 41.70 35.76
14-01-13 41.11 41.40 41.01 30,500 41.40 35.50
Date Open High Low Vol Cls adjCls
14-01-10 40.83 41.40 40.80 47,100 41.35 35.46
14-01-09 41.00 41.22 40.52 26,500 41.09 35.24
14-01-08 41.12 41.39 40.56 63,600 41.06 35.21
14-01-07 41.03 41.43 40.85 35,100 41.24 35.36
14-01-06 40.99 41.15 40.66 35,200 41.02 35.18
14-01-03 40.26 41.42 40.03 44,100 40.93 35.10
14-01-02 40.10 40.40 39.50 41,400 40.13 34.41
13-12-31 41.06 41.06 39.91 69,600 40.06 34.35
13-12-30 40.58 41.14 40.58 51,800 40.85 35.03
Date Open High Low Vol Cls adjCls
13-12-27 40.32 40.90 40.16 32,700 40.70 34.90
13-12-26 40.22 40.98 40.22 37,800 40.43 34.67
13-12-24 40.00 40.55 40.00 42,700 40.18 34.46
13-12-23 41.25 41.33 40.13 61,400 40.17 34.45
13-12-20 40.59 41.26 40.30 106,800 40.93 35.10
13-12-19 41.05 41.06 40.30 38,100 40.38 34.63
13-12-18 40.80 41.55 40.53 52,700 41.23 35.36
13-12-17 41.06 41.06 40.37 30,200 40.86 35.04
13-12-16 41.76 41.87 41.29 46,400 41.56 35.10
Date Open High Low Vol Cls adjCls
13-12-13 41.23 42.08 40.79 59,400 41.60 35.14
13-12-12 40.90 41.25 40.61 41,200 41.01 34.64
13-12-11 41.02 41.02 40.75 30,800 40.86 34.51
13-12-10 41.21 41.77 40.90 34,700 41.01 34.64
13-12-09 41.22 41.73 40.88 30,300 41.35 34.93
13-12-06 41.84 42.43 41.09 30,800 41.30 34.88
13-12-05 41.41 41.61 41.01 25,600 41.27 34.86
13-12-04 41.19 41.70 41.03 24,500 41.31 34.89
13-12-03 41.10 41.45 40.90 26,100 41.45 35.01
Date Open High Low Vol Cls adjCls
13-12-02 42.27 42.35 40.98 32,200 41.27 34.86
13-11-29 43.06 43.06 42.24 21,700 42.38 35.80
13-11-27 42.15 42.87 42.15 29,600 42.84 36.18
13-11-26 42.21 42.65 41.84 30,500 42.24 35.68
13-11-25 41.88 42.49 41.88 25,900 42.26 35.69
13-11-22 42.38 42.39 41.52 44,300 41.97 35.45
13-11-21 41.94 42.77 41.78 22,000 42.25 35.69
13-11-20 42.56 42.93 41.59 26,900 41.86 35.36
13-11-19 42.75 43.06 42.01 64,100 42.63 36.01
Date Open High Low Vol Cls adjCls
13-11-18 42.63 43.23 42.30 30,500 42.66 36.03
13-11-15 42.39 42.81 41.80 51,100 42.46 35.86
13-11-14 42.30 42.97 42.24 15,400 42.47 35.87
13-11-13 41.59 42.40 41.21 31,500 42.20 35.64
13-11-12 42.08 42.41 41.20 27,000 41.80 35.31
13-11-11 42.73 43.16 42.00 63,900 42.11 35.57
13-11-08 43.03 43.10 42.19 24,500 42.96 36.29
13-11-07 43.65 43.71 43.01 20,100 43.18 36.47
13-11-06 43.46 43.80 43.00 26,300 43.64 36.86
Date Open High Low Vol Cls adjCls
13-11-05 43.80 43.93 43.03 36,300 43.27 36.55
13-11-04 43.50 43.90 43.00 38,400 43.77 36.97
13-11-01 43.76 43.97 42.98 44,400 43.39 36.65
13-10-31 44.66 45.18 43.63 18,100 43.92 37.10
13-10-30 44.77 44.85 44.26 19,900 44.75 37.80
13-10-29 44.76 45.06 44.23 20,200 44.87 37.90
13-10-28 45.18 45.65 44.36 54,500 44.76 37.81
13-10-25 45.71 45.71 44.80 34,500 45.60 38.52
13-10-24 45.50 45.80 44.90 28,100 45.38 38.33
Date Open High Low Vol Cls adjCls
13-10-23 44.35 45.45 44.15 43,100 45.12 38.11
13-10-22 44.33 44.65 43.85 33,800 44.55 37.63
13-10-21 44.39 44.39 43.32 17,400 43.90 37.08
13-10-18 44.49 44.49 43.70 29,800 44.22 37.35
13-10-17 43.01 44.17 42.73 29,000 44.00 37.16
13-10-16 42.21 43.21 42.20 42,600 43.20 36.49
13-10-15 42.80 43.06 41.95 64,300 42.12 35.58
13-10-14 42.59 43.11 42.43 30,700 43.09 36.40
13-10-11 41.92 43.00 41.85 29,800 42.98 36.30
Date Open High Low Vol Cls adjCls
13-10-10 41.66 42.47 41.56 44,100 42.19 35.63
13-10-09 41.38 41.75 40.77 37,400 41.30 34.88
13-10-08 40.76 41.58 40.69 29,000 41.02 34.65
13-10-07 40.31 41.40 40.09 32,600 40.82 34.48
13-10-04 40.45 40.93 40.25 21,300 40.74 34.41
13-10-03 41.44 41.44 40.26 25,800 40.63 34.32
13-10-02 42.00 42.39 41.10 31,600 41.41 34.98
13-10-01 41.99 42.46 41.51 38,400 42.43 35.84
13-09-30 41.68 42.00 41.56 34,100 41.87 35.36
Date Open High Low Vol Cls adjCls
13-09-27 41.85 42.18 41.59 23,100 41.92 35.41
13-09-26 41.89 42.28 41.48 28,000 42.02 35.49
13-09-25 42.34 42.44 41.70 24,400 41.94 35.42
13-09-24 42.30 42.47 41.60 30,500 42.15 35.60
13-09-23 41.43 42.45 41.06 32,200 42.26 35.69
13-09-20 42.40 42.40 40.91 75,400 41.39 34.96
13-09-19 42.13 42.25 41.32 23,500 41.97 35.45
13-09-18 40.78 42.33 40.09 30,000 42.29 35.72
13-09-17 41.01 41.49 40.50 20,700 40.71 34.38
Date Open High Low Vol Cls adjCls
13-09-16 41.88 41.89 40.74 27,300 40.97 34.60
13-09-13 40.66 41.47 40.62 23,600 41.16 34.76
13-09-12 41.51 41.68 40.65 34,600 40.75 34.42
13-09-11 40.97 42.37 40.97 51,200 42.02 34.96
13-09-10 41.17 41.40 40.76 35,200 41.20 34.28
13-09-09 40.00 41.25 39.51 35,500 41.18 34.26
13-09-06 39.60 40.29 39.51 28,100 39.88 33.18
13-09-05 40.07 40.07 39.03 30,700 39.31 32.71
13-09-04 39.95 40.17 39.52 23,800 40.05 33.32
Date Open High Low Vol Cls adjCls
13-09-03 40.61 40.61 39.06 34,900 39.85 33.16
13-08-30 40.55 40.88 39.80 36,000 40.11 33.37
13-08-29 39.92 40.84 39.92 24,900 40.70 33.87
13-08-28 40.70 40.73 40.00 30,500 40.12 33.38
13-08-27 40.27 40.84 40.27 36,700 40.72 33.88
13-08-26 41.40 41.40 39.85 22,500 40.17 33.42
13-08-23 40.53 41.22 40.24 16,400 41.14 34.23
13-08-22 40.23 40.52 39.70 18,900 40.30 33.53
13-08-21 40.00 40.88 39.64 28,100 40.20 33.45
Date Open High Low Vol Cls adjCls
13-08-20 38.68 40.73 38.68 57,200 40.20 33.45
13-08-19 39.51 40.14 38.36 57,500 38.52 32.05
13-08-16 40.93 40.95 39.63 78,900 39.64 32.98
13-08-15 42.20 42.39 41.04 75,500 41.28 34.35
13-08-14 42.32 42.87 42.21 24,300 42.53 35.39
13-08-13 43.13 43.28 42.21 20,500 42.41 35.29
13-08-12 42.75 43.25 42.73 20,200 43.22 35.96
13-08-09 42.69 43.34 42.54 22,400 43.14 35.90
13-08-08 43.23 43.33 42.50 23,200 42.79 35.60
Date Open High Low Vol Cls adjCls
13-08-07 42.70 42.93 42.53 20,900 42.81 35.62
13-08-06 42.70 43.19 42.60 20,700 42.76 35.58
13-08-05 42.99 43.17 42.72 21,400 42.78 35.60
13-08-02 42.91 43.31 42.75 24,000 42.87 35.67
13-08-01 43.84 43.96 42.46 24,200 42.72 35.55
13-07-31 44.25 44.83 43.12 29,700 43.47 36.17
13-07-30 44.03 44.30 43.71 46,700 44.14 36.73
13-07-29 44.00 44.44 43.90 48,600 43.96 36.58
13-07-26 45.20 45.76 44.86 21,100 44.96 37.41
Date Open High Low Vol Cls adjCls
13-07-25 44.03 45.86 44.03 39,900 45.45 37.82
13-07-24 45.88 45.88 44.19 35,200 44.46 36.99
13-07-23 46.84 47.63 45.53 36,500 45.67 38.00
13-07-22 46.23 46.79 45.85 27,600 46.53 38.72
13-07-19 45.76 46.37 45.65 43,400 46.05 38.32
13-07-18 45.61 45.93 45.50 24,300 45.68 38.01
13-07-17 45.77 46.11 45.50 23,600 45.51 37.87
13-07-16 46.03 46.21 45.56 26,200 45.65 37.98
13-07-15 45.65 46.39 45.65 59,000 45.74 38.06
Date Open High Low Vol Cls adjCls
13-07-12 45.61 46.37 45.11 51,400 45.15 37.57
13-07-11 43.73 45.83 43.27 72,200 45.53 37.88
13-07-10 43.66 43.88 43.25 28,200 43.47 36.17
13-07-09 42.78 43.99 42.21 49,500 43.57 36.25
13-07-08 43.44 44.01 42.86 49,900 42.90 35.70
13-07-05 44.32 44.43 42.24 32,400 43.47 36.17
13-07-03 44.93 44.96 43.32 27,200 43.36 36.08
13-07-02 44.00 44.96 44.00 60,600 44.87 37.33
13-07-01 43.39 44.18 43.29 53,600 43.87 36.50
Date Open High Low Vol Cls adjCls
13-06-28 43.43 43.86 43.07 164,300 43.13 35.89
13-06-27 42.77 43.92 42.72 52,400 43.54 36.23
13-06-26 42.37 42.89 41.51 38,100 42.32 35.21
13-06-25 41.86 42.35 41.47 36,400 41.97 34.92
13-06-24 42.12 42.96 40.56 57,500 41.56 34.58
13-06-21 41.60 43.04 41.14 81,000 42.63 35.47
13-06-20 43.27 43.30 41.23 66,900 41.47 34.51
13-06-19 45.67 45.79 43.46 33,100 43.67 36.34
13-06-18 44.63 46.04 44.55 35,400 45.82 38.13
Date Open High Low Vol Cls adjCls
13-06-17 44.81 45.42 44.39 56,100 44.74 37.23
13-06-14 45.14 45.80 44.64 22,800 45.08 37.51
13-06-13 44.00 45.63 43.49 30,900 45.35 37.73
13-06-12 46.09 46.41 44.47 56,300 44.56 36.56
13-06-11 45.85 46.50 45.85 30,500 45.85 37.62
13-06-10 46.00 46.64 45.60 42,100 46.19 37.89
13-06-07 45.50 45.86 45.16 35,800 45.73 37.52
13-06-06 43.42 45.52 43.42 59,400 45.46 37.30
13-06-05 44.56 45.22 43.25 60,700 43.54 35.72
Date Open High Low Vol Cls adjCls
13-06-04 44.89 45.13 44.23 30,100 44.48 36.49
13-06-03 45.13 46.00 44.02 72,900 44.89 36.83
13-05-31 45.06 45.72 45.00 77,200 45.17 37.06
13-05-30 46.28 46.50 45.25 48,900 45.38 37.23
13-05-29 48.08 48.53 46.43 43,000 46.48 38.13
13-05-28 48.43 50.09 48.15 47,900 48.63 39.90
13-05-24 48.42 48.78 47.73 28,300 48.15 39.50
13-05-23 51.05 51.05 47.81 71,100 48.87 40.09
13-05-22 53.56 54.38 51.21 57,200 51.45 42.21
Date Open High Low Vol Cls adjCls
13-05-21 53.53 54.09 53.22 30,400 53.68 44.04
13-05-20 53.76 53.96 53.37 31,300 53.66 44.02
13-05-17 54.23 54.26 53.27 39,400 54.07 44.36
13-05-16 54.63 54.63 53.22 31,700 53.95 44.26
13-05-15 53.87 54.99 53.80 30,200 54.91 45.05
13-05-14 53.43 54.48 53.22 27,600 54.22 44.48
13-05-13 53.00 53.54 52.83 20,800 53.53 43.92
13-05-10 54.11 54.64 52.01 54,000 53.37 43.78
13-05-09 54.82 55.03 53.72 26,000 54.04 44.33
Date Open High Low Vol Cls adjCls
13-05-08 55.49 55.51 54.60 23,000 55.05 45.16
13-05-07 55.26 55.94 54.76 17,100 55.68 45.68
13-05-06 54.32 55.31 54.32 15,500 55.22 45.30
13-05-03 53.70 54.78 53.32 31,700 54.52 44.73
13-05-02 52.66 53.68 52.50 31,200 53.45 43.85
13-05-01 53.69 53.73 52.26 91,700 52.65 43.19
13-04-30 54.18 54.37 53.40 71,000 53.73 44.08
13-04-29 54.50 55.47 54.19 45,600 54.37 44.60
13-04-26 55.93 56.41 54.49 45,100 54.95 45.08
Date Open High Low Vol Cls adjCls
13-04-25 57.55 57.60 55.45 47,700 55.93 45.88
13-04-24 56.99 57.56 56.72 21,500 57.56 47.22
13-04-23 57.45 57.94 56.76 32,400 57.00 46.76
13-04-22 57.37 57.43 55.74 41,900 57.03 46.79
13-04-19 55.58 57.54 54.98 58,200 57.45 47.13
13-04-18 56.41 56.41 55.03 57,200 55.60 45.61
13-04-17 57.55 57.65 56.00 43,800 56.48 46.34
13-04-16 56.90 58.00 56.53 48,100 57.74 47.37
13-04-15 58.72 59.09 56.35 69,800 56.73 46.54
Date Open High Low Vol Cls adjCls
13-04-12 58.60 58.86 58.54 18,800 58.85 48.28
13-04-11 58.54 58.81 58.54 28,500 58.74 48.19
13-04-10 57.56 58.81 57.38 44,800 58.66 48.12
13-04-09 58.15 58.15 57.46 23,200 57.63 47.28
13-04-08 57.57 58.09 57.18 23,700 58.08 47.65
13-04-05 57.36 57.65 56.90 22,200 57.55 47.21
13-04-04 57.37 57.74 57.06 38,700 57.59 47.25
13-04-03 57.77 57.77 57.05 36,800 57.18 46.91
13-04-02 57.83 58.08 57.42 47,700 57.53 47.20
Date Open High Low Vol Cls adjCls
13-04-01 57.65 58.10 57.16 33,700 57.65 47.30
13-03-28 57.86 58.29 57.52 34,800 57.71 47.35
13-03-27 57.59 57.99 56.94 23,400 57.51 47.18
13-03-26 57.92 58.10 57.56 41,100 58.00 47.58
13-03-25 57.28 57.93 57.17 34,900 57.50 47.17
13-03-22 56.02 57.26 56.02 25,900 56.98 46.75
13-03-21 56.47 57.01 56.04 39,400 56.11 46.03
13-03-20 56.36 56.62 55.77 32,400 56.48 46.34
13-03-19 56.84 56.84 55.62 48,900 56.28 46.17
Date Open High Low Vol Cls adjCls
13-03-18 56.88 57.29 56.56 46,300 56.84 46.63
13-03-15 57.55 57.78 57.15 104,800 57.33 47.03
13-03-14 57.63 57.74 57.01 120,200 57.66 47.30
13-03-13 57.68 58.23 57.32 42,900 57.92 47.01
13-03-12 57.79 58.50 57.22 50,400 57.76 46.88
13-03-11 58.00 58.37 57.50 158,200 57.88 46.98
13-03-08 57.89 58.20 57.52 49,400 58.03 47.10
13-03-07 58.23 58.31 57.64 34,500 57.87 46.97
13-03-06 58.26 58.31 57.66 43,300 57.88 46.98
Date Open High Low Vol Cls adjCls
13-03-05 57.85 58.27 57.60 70,300 57.88 46.98
13-03-04 57.10 57.77 56.91 45,800 57.54 46.70
13-03-01 57.22 57.51 56.48 35,300 57.35 46.55
13-02-28 56.45 57.77 56.15 106,000 57.11 46.35
13-02-27 56.48 57.14 56.17 36,900 56.68 46.00
13-02-26 55.59 56.41 55.34 27,600 56.16 45.58
13-02-25 56.50 56.63 55.50 43,300 55.56 45.09
13-02-22 55.36 56.24 55.36 37,900 56.10 45.53
13-02-21 55.56 55.77 55.18 25,800 55.30 44.88
Date Open High Low Vol Cls adjCls
13-02-20 55.60 56.54 55.43 42,100 55.55 45.09
13-02-19 55.70 55.70 55.52 26,900 55.70 45.21
13-02-15 56.11 56.11 55.70 36,800 55.81 45.30
13-02-14 55.64 55.93 55.40 27,300 55.51 45.05
13-02-13 56.10 56.66 55.59 46,400 55.92 45.39
13-02-12 54.90 55.90 54.86 33,200 55.88 45.35
13-02-11 54.83 55.15 54.64 27,500 54.90 44.56
13-02-08 54.68 55.08 54.45 27,000 54.80 44.48
13-02-07 54.69 54.84 54.00 40,300 54.42 44.17
Date Open High Low Vol Cls adjCls
13-02-06 54.41 54.89 54.25 42,700 54.56 44.28
13-02-05 55.38 55.70 54.42 51,100 54.49 44.22
13-02-04 55.45 55.86 54.83 42,500 55.04 44.67
13-02-01 55.46 55.80 54.98 33,400 55.35 44.92
13-01-31 54.92 55.55 54.60 49,100 55.13 44.74
13-01-30 55.64 57.04 54.63 34,800 54.83 44.50
13-01-29 55.50 55.95 55.16 37,600 55.88 45.35
13-01-28 55.04 55.34 54.69 42,800 55.31 44.89
13-01-25 54.46 54.80 53.80 55,600 54.79 44.47
Date Open High Low Vol Cls adjCls
13-01-24 53.99 54.36 53.34 41,800 54.34 44.10
13-01-23 53.79 54.07 53.29 55,300 53.77 43.64
13-01-22 53.02 53.67 53.01 48,300 53.65 43.54
13-01-18 53.02 53.30 52.60 60,200 53.19 43.17
13-01-17 52.41 53.23 52.40 39,700 53.17 43.15
13-01-16 52.31 52.52 51.92 52,600 52.12 42.30
13-01-15 52.49 52.71 52.05 31,500 52.56 42.66
13-01-14 51.77 52.71 51.73 43,200 52.54 42.64
13-01-11 51.54 52.35 51.13 143,800 52.02 42.22
Date Open High Low Vol Cls adjCls
13-01-10 54.20 54.48 51.15 625,200 53.00 43.02
13-01-09 53.43 54.24 53.11 30,900 54.14 43.94
13-01-08 52.82 53.45 52.74 29,400 53.27 43.23
13-01-07 52.75 53.00 52.55 32,400 52.72 42.79
13-01-04 52.28 53.00 52.09 28,900 52.83 42.88
13-01-03 51.82 52.66 51.80 33,900 51.93 42.15
13-01-02 51.71 51.83 51.27 73,600 51.82 42.06
12-12-31 49.70 50.78 49.39 49,800 50.61 41.08
12-12-28 49.39 49.99 49.12 24,600 49.55 40.22
Date Open High Low Vol Cls adjCls
12-12-27 49.53 49.76 48.87 21,000 49.65 40.30
12-12-26 49.72 49.87 49.36 41,500 49.64 40.29
12-12-24 49.40 49.72 49.08 31,600 49.48 40.16
12-12-21 49.48 49.95 49.02 155,300 49.44 40.13
12-12-20 49.04 49.83 48.97 36,200 49.69 40.33
12-12-19 48.63 49.09 48.55 26,700 48.88 39.67
12-12-18 49.13 49.13 48.29 35,000 48.79 39.60
12-12-17 47.84 49.10 47.51 56,600 48.91 39.70
12-12-14 47.91 48.22 47.65 21,200 47.85 38.84
Date Open High Low Vol Cls adjCls
12-12-13 48.45 48.55 48.00 21,400 48.13 39.06
12-12-12 49.25 49.35 48.44 55,500 48.83 39.13
12-12-11 49.22 49.73 48.87 47,800 49.25 39.46
12-12-10 48.98 49.26 47.75 63,800 48.91 39.19
12-12-07 49.27 49.29 48.71 26,100 49.00 39.26
12-12-06 48.83 49.09 48.75 14,000 48.98 39.25
12-12-05 49.20 49.20 48.59 26,700 48.98 39.25
12-12-04 49.06 49.15 47.52 78,500 48.98 39.25
12-12-03 48.77 49.31 48.72 38,900 48.90 39.18
Date Open High Low Vol Cls adjCls
12-11-30 48.50 48.74 47.97 66,200 48.74 39.06
12-11-29 48.24 48.86 47.13 48,000 48.35 38.74
12-11-28 48.15 48.66 47.60 44,600 47.83 38.33
12-11-27 48.48 48.94 48.12 37,300 48.83 39.13
12-11-26 48.00 48.76 47.89 58,100 48.50 38.86
12-11-23 47.64 48.00 47.35 20,100 48.00 38.46
12-11-21 47.42 47.69 46.73 22,300 47.42 38.00
12-11-20 46.81 47.30 46.23 16,600 47.26 37.87
12-11-19 46.26 47.02 46.05 32,100 46.97 37.64
Date Open High Low Vol Cls adjCls
12-11-16 45.17 45.83 44.71 57,600 45.79 36.69
12-11-15 46.25 46.59 44.46 74,700 45.35 36.34
12-11-14 47.73 48.00 46.29 60,000 46.34 37.13
12-11-13 47.87 48.45 47.46 37,600 47.73 38.25
12-11-12 48.15 48.15 47.30 14,200 47.91 38.39
12-11-09 47.81 48.28 47.51 45,000 47.90 38.38
12-11-08 48.95 48.96 48.00 31,200 48.08 38.53
12-11-07 49.26 49.47 48.62 28,500 48.73 39.05
12-11-06 49.10 49.64 48.94 28,500 49.55 39.70
Date Open High Low Vol Cls adjCls
12-11-05 48.83 49.08 48.25 22,500 48.84 39.14
12-11-02 49.08 49.62 48.71 26,500 48.71 39.03
12-11-01 49.44 49.79 48.82 29,900 49.11 39.35
12-10-31 48.80 49.65 48.80 50,700 49.44 39.62
12-10-26 48.74 48.87 48.19 22,600 48.65 38.98
12-10-25 49.01 49.08 48.00 36,400 48.60 38.94
12-10-24 48.64 48.73 48.30 20,100 48.55 38.90
12-10-23 48.33 48.57 48.06 18,500 48.37 38.76
12-10-22 48.19 48.61 48.11 24,400 48.46 38.83
Date Open High Low Vol Cls adjCls
12-10-19 48.26 48.59 47.98 36,300 48.06 38.51
12-10-18 48.54 49.04 48.35 29,800 48.38 38.77
12-10-17 48.36 48.49 48.05 22,300 48.48 38.85
12-10-16 48.47 48.67 48.01 26,500 48.46 38.83
12-10-15 47.35 48.20 46.95 28,700 48.14 38.58
12-10-12 48.00 48.31 47.12 42,800 47.15 37.78
12-10-11 48.00 48.39 47.68 25,500 47.78 38.29
12-10-10 47.32 47.87 47.32 14,400 47.87 38.36
12-10-09 48.07 48.38 47.34 30,000 47.39 37.97
Date Open High Low Vol Cls adjCls
12-10-08 48.08 48.37 47.96 26,400 48.07 38.52
12-10-05 47.93 48.48 47.64 27,500 48.13 38.57
12-10-04 47.54 47.81 47.11 55,600 47.65 38.18
12-10-03 46.80 47.47 46.64 43,900 47.27 37.88
12-10-02 46.40 47.16 46.40 43,900 46.88 37.57
12-10-01 46.19 47.33 46.19 64,600 46.42 37.20
12-09-28 46.49 46.69 45.95 31,600 45.98 36.84
12-09-27 45.96 46.99 45.96 48,100 46.46 37.23
12-09-26 45.89 46.22 45.89 26,700 45.94 36.81
Date Open High Low Vol Cls adjCls
12-09-25 46.53 46.76 45.72 56,900 45.85 36.74
12-09-24 46.00 46.76 46.00 30,600 46.24 37.05
12-09-21 45.95 46.29 45.57 85,200 46.13 36.96
12-09-20 45.89 45.89 45.50 20,000 45.65 36.58
12-09-19 45.73 45.95 45.46 47,400 45.67 36.60
12-09-18 45.70 45.88 45.01 36,100 45.51 36.47
12-09-17 45.82 45.95 45.50 37,100 45.65 36.58
12-09-14 45.64 46.24 45.40 44,600 45.81 36.71
12-09-13 44.84 45.77 44.65 43,000 45.34 36.33
Date Open High Low Vol Cls adjCls
12-09-12 45.22 45.48 45.05 29,600 45.30 35.81
12-09-11 44.88 45.25 44.43 34,800 44.93 35.51
12-09-10 44.48 44.78 44.31 38,100 44.61 35.26
12-09-07 44.09 44.42 43.93 24,600 44.29 35.01
12-09-06 44.00 44.27 43.90 44,300 44.14 34.89
12-09-05 43.75 43.97 43.67 55,000 43.87 34.68
12-09-04 43.39 43.78 42.69 43,300 43.68 34.53
12-08-31 43.26 43.26 42.93 37,700 43.17 34.12
12-08-30 43.00 43.37 42.89 23,500 42.99 33.98
Date Open High Low Vol Cls adjCls
12-08-29 43.22 43.31 42.81 16,800 43.09 34.06
12-08-28 42.83 43.24 42.58 15,200 43.07 34.04
12-08-27 42.57 42.87 42.57 19,600 42.79 33.82
12-08-24 42.60 42.93 42.50 17,900 42.51 33.60
12-08-23 42.98 43.02 42.59 13,800 42.63 33.70
12-08-22 42.97 43.32 42.55 28,600 43.05 34.03
12-08-21 43.19 43.47 43.11 25,000 43.18 34.13
12-08-20 42.41 43.19 42.37 27,100 43.09 34.06
12-08-17 42.49 42.51 42.38 42,500 42.50 33.59
Date Open High Low Vol Cls adjCls
12-08-16 42.42 42.58 42.16 27,700 42.47 33.57
12-08-15 42.53 42.84 42.13 39,900 42.45 33.55
12-08-14 42.59 42.65 42.39 26,900 42.51 33.60
12-08-13 42.63 42.91 42.19 14,700 42.54 33.62
12-08-10 42.49 42.77 42.45 16,500 42.59 33.66
12-08-09 42.55 42.81 42.37 19,800 42.44 33.55
12-08-08 42.94 42.94 42.37 36,300 42.41 33.52
12-08-07 43.64 43.64 42.75 33,500 42.89 33.90
12-08-06 43.65 43.80 43.43 28,200 43.46 34.35
Date Open High Low Vol Cls adjCls
12-08-03 43.12 43.63 43.12 29,300 43.50 34.38
12-08-02 42.90 42.90 42.03 26,100 42.80 33.83
12-08-01 43.60 44.05 42.87 48,300 42.87 33.89
12-07-31 43.51 43.74 43.02 36,700 43.54 34.42
12-07-30 43.55 43.76 43.33 24,600 43.44 34.34
12-07-27 42.93 43.72 42.93 28,100 43.60 34.46
12-07-26 43.43 43.48 42.73 60,300 42.91 33.92
12-07-25 42.48 43.37 42.43 32,000 43.06 34.04
12-07-24 42.70 42.70 42.04 27,700 42.20 33.36
Date Open High Low Vol Cls adjCls
12-07-23 42.53 42.65 42.37 31,300 42.44 33.55
12-07-20 43.01 43.10 42.71 40,500 42.71 33.76
12-07-19 43.86 43.88 43.11 21,900 43.14 34.10
12-07-18 43.70 43.97 43.50 34,300 43.72 34.56
12-07-17 43.59 44.00 43.32 23,800 43.73 34.57
12-07-16 42.91 43.50 42.87 16,800 43.34 34.26
12-07-13 42.99 43.44 42.97 38,900 43.13 34.09
12-07-12 42.33 42.99 42.33 25,000 42.88 33.89
12-07-11 42.52 42.75 42.19 24,600 42.66 33.72
Date Open High Low Vol Cls adjCls
12-07-10 43.00 43.00 42.37 39,800 42.50 33.59
12-07-09 42.28 42.98 42.16 92,600 42.85 33.87
12-07-06 41.88 42.61 41.86 28,000 42.37 33.49
12-07-05 42.56 43.00 42.26 41,000 42.27 33.41
12-07-03 42.14 42.57 42.04 22,500 42.45 33.55
12-07-02 41.69 42.10 41.26 50,900 42.10 33.28
12-06-29 41.40 41.58 40.86 82,400 41.53 32.83
12-06-28 39.78 40.64 39.78 65,200 40.58 32.08
12-06-27 39.83 40.35 39.83 27,500 40.13 31.72
Date Open High Low Vol Cls adjCls
12-06-26 39.96 40.25 39.75 51,300 39.84 31.49
12-06-25 39.58 39.98 39.45 28,100 39.78 31.44
12-06-22 40.11 40.36 39.72 131,600 39.84 31.49
12-06-21 40.22 40.42 39.62 62,800 40.04 31.65
12-06-20 40.05 40.48 39.91 60,100 40.13 31.72
12-06-19 39.69 40.20 39.30 61,600 39.84 31.49
12-06-18 39.36 39.79 38.98 48,900 39.69 31.37
12-06-15 39.38 39.69 39.15 86,000 39.37 31.12
12-06-14 38.80 39.40 38.79 50,000 39.21 30.99
Date Open High Low Vol Cls adjCls
12-06-13 39.28 39.82 39.09 84,700 39.33 30.60
12-06-12 39.19 39.31 38.60 60,700 39.19 30.49
12-06-11 40.12 40.13 38.91 55,500 38.94 30.30
12-06-08 39.10 39.94 39.10 48,700 39.68 30.87
12-06-07 40.09 40.25 39.02 47,000 39.05 30.38
12-06-06 39.19 39.93 38.95 57,900 39.75 30.93
12-06-05 37.88 39.00 37.88 89,700 39.00 30.34
12-06-04 38.31 38.33 37.86 50,700 38.11 29.65
12-06-01 38.20 38.45 38.16 41,600 38.28 29.78
Date Open High Low Vol Cls adjCls
12-05-31 38.49 38.90 38.26 55,600 38.65 30.07
12-05-30 39.20 39.20 38.27 30,600 38.27 29.78
12-05-29 39.00 39.12 38.57 20,500 39.08 30.41
12-05-25 38.75 38.81 38.33 21,800 38.66 30.08
12-05-24 38.67 38.83 38.21 36,000 38.83 30.21
12-05-23 38.35 38.69 38.10 46,000 38.58 30.02
12-05-22 38.87 39.08 38.38 80,000 38.69 30.10
12-05-21 38.57 38.95 38.39 57,500 38.87 30.24
12-05-18 38.54 38.97 38.14 46,600 38.29 29.79
Date Open High Low Vol Cls adjCls
12-05-17 39.18 39.42 38.51 45,400 38.58 30.02
12-05-16 39.47 39.76 39.15 23,400 39.25 30.54
12-05-15 39.56 39.76 39.28 24,000 39.47 30.71
12-05-14 39.50 39.69 39.37 45,300 39.45 30.69
12-05-11 39.74 39.91 39.54 38,000 39.75 30.93
12-05-10 39.94 40.01 39.52 24,800 39.76 30.94
12-05-09 39.50 39.90 39.45 43,000 39.70 30.89
12-05-08 39.82 40.24 39.72 31,300 39.93 31.07
12-05-07 39.64 40.11 39.06 39,000 39.92 31.06
Date Open High Low Vol Cls adjCls
12-05-04 39.88 39.99 39.54 49,100 39.79 30.96
12-05-03 39.99 40.30 39.90 46,000 40.21 31.29
12-05-02 40.28 40.28 39.59 46,000 40.15 31.24
12-05-01 40.48 41.15 40.31 36,400 40.39 31.43
12-04-30 39.86 40.75 39.61 57,000 40.44 31.47
12-04-27 39.88 40.17 39.59 41,400 39.91 31.05
12-04-26 39.41 39.90 39.40 48,600 39.77 30.94
12-04-25 39.39 39.50 39.09 35,700 39.41 30.66
12-04-24 38.42 39.17 38.42 36,900 39.04 30.38
Date Open High Low Vol Cls adjCls
12-04-23 38.61 38.73 38.28 38,700 38.51 29.96
12-04-20 39.04 39.25 38.66 42,700 39.11 30.43
12-04-19 38.98 39.00 38.29 43,100 38.66 30.08
12-04-18 38.81 39.05 38.51 34,900 38.67 30.09
12-04-17 38.75 39.39 38.72 28,600 39.03 30.37
12-04-16 38.39 38.74 38.21 42,700 38.66 30.08
12-04-13 38.28 38.53 38.08 31,700 38.33 29.82
12-04-12 38.03 38.57 38.00 76,400 38.40 29.88
12-04-11 38.01 38.29 37.60 54,500 37.91 29.50
Date Open High Low Vol Cls adjCls
12-04-10 38.70 38.70 37.65 58,100 37.85 29.45
12-04-09 38.22 38.73 38.02 71,300 38.63 30.06
12-04-05 38.73 38.87 38.40 18,900 38.55 29.99
12-04-04 39.36 39.52 38.67 68,100 38.71 30.12
12-04-03 39.93 39.99 39.45 41,600 39.59 30.80
12-04-02 39.69 39.99 39.60 43,600 39.88 31.03
12-03-30 39.59 39.81 39.38 36,300 39.63 30.83
12-03-29 39.24 39.58 39.06 38,600 39.46 30.70
12-03-28 39.41 39.90 39.21 37,400 39.49 30.73
Date Open High Low Vol Cls adjCls
12-03-27 39.10 40.16 39.02 71,900 39.41 30.66
12-03-26 39.12 39.25 38.71 44,800 38.94 30.30
12-03-23 38.82 39.00 38.25 35,800 38.71 30.12
12-03-22 38.71 38.78 38.25 44,200 38.65 30.07
12-03-21 39.22 39.22 38.83 58,700 38.94 30.30
12-03-20 38.71 39.23 38.64 90,100 38.98 30.33
12-03-19 38.75 39.27 38.41 70,700 38.77 30.17
12-03-16 38.81 38.81 38.44 75,500 38.68 30.10
12-03-15 38.70 38.82 38.19 39,200 38.62 30.05
Date Open High Low Vol Cls adjCls
12-03-14 39.25 39.27 38.51 18,000 38.61 30.04
12-03-13 38.65 39.32 38.34 71,000 39.24 30.53
12-03-12 38.62 39.10 38.62 45,100 39.09 29.94
12-03-09 38.09 38.86 38.09 29,300 38.61 29.57
12-03-08 39.07 39.08 37.99 97,000 38.13 29.20
12-03-07 38.52 38.97 38.24 66,900 38.76 29.69
12-03-06 38.30 38.64 38.23 46,900 38.48 29.47
12-03-05 38.08 38.86 37.51 50,900 38.75 29.68
12-03-02 37.65 38.07 37.50 110,100 38.07 29.16
Date Open High Low Vol Cls adjCls
12-03-01 37.83 38.17 37.73 33,000 37.77 28.93
12-02-29 38.39 38.53 37.63 53,300 37.79 28.94
12-02-28 38.65 38.70 38.12 21,800 38.39 29.40
12-02-27 38.52 38.88 38.16 19,800 38.75 29.68
12-02-24 39.38 39.38 38.65 22,700 38.78 29.70
12-02-23 38.60 39.18 38.25 18,500 39.15 29.99
12-02-22 39.04 39.13 38.45 29,800 38.45 29.45
12-02-21 39.78 39.87 38.91 36,500 39.05 29.91
12-02-17 39.68 39.89 39.31 31,600 39.89 30.55
Date Open High Low Vol Cls adjCls
12-02-16 38.68 39.75 38.68 23,800 39.52 30.27
12-02-15 39.12 39.50 38.66 25,800 38.81 29.73
12-02-14 39.15 39.42 38.85 23,600 39.02 29.89
12-02-13 39.14 39.74 38.69 35,400 39.52 30.27
12-02-10 39.14 39.40 38.52 35,700 38.82 29.73
12-02-09 40.29 40.29 39.37 38,100 39.45 30.22
12-02-08 40.42 40.65 39.52 48,900 40.22 30.81
12-02-07 40.69 40.69 40.28 18,600 40.37 30.92
12-02-06 40.59 40.93 40.57 11,500 40.84 31.28
Date Open High Low Vol Cls adjCls
12-02-03 40.50 41.00 40.12 39,800 40.94 31.36
12-02-02 40.02 40.72 40.02 31,700 40.50 31.02
12-02-01 40.00 40.20 39.92 84,900 40.11 30.72
12-01-31 40.00 40.18 39.42 61,900 39.99 30.63
12-01-30 39.71 40.11 39.64 23,200 40.00 30.64
12-01-27 39.77 40.20 39.77 38,400 39.99 30.63
12-01-26 40.08 40.12 39.78 45,000 39.94 30.59
12-01-25 39.90 40.01 39.71 28,600 40.01 30.64
12-01-24 39.25 39.98 39.22 27,400 39.95 30.60
Date Open High Low Vol Cls adjCls
12-01-23 39.77 39.77 39.25 15,400 39.40 30.18
12-01-20 39.32 39.78 39.01 17,200 39.70 30.41
12-01-19 39.54 39.54 39.16 22,000 39.31 30.11
12-01-18 39.00 39.43 38.90 24,100 39.38 30.16
12-01-17 39.17 39.17 38.72 36,100 38.88 29.78
12-01-13 38.53 39.10 38.53 31,600 39.00 29.87
12-01-12 39.31 39.50 38.72 18,200 39.07 29.92
12-01-11 38.77 39.35 38.56 26,400 39.09 29.94
12-01-10 38.85 39.08 38.38 16,900 39.01 29.88
Date Open High Low Vol Cls adjCls
12-01-09 38.88 38.88 38.20 48,800 38.38 29.40
12-01-06 38.96 39.32 38.38 38,500 38.78 29.70
12-01-05 38.18 38.72 37.74 17,500 38.70 29.64
12-01-04 39.11 39.11 38.16 28,500 38.41 29.42
12-01-03 39.72 39.72 38.79 39,700 39.16 29.99
11-12-30 39.49 39.65 38.75 29,400 39.00 29.87
11-12-29 39.16 39.56 38.62 19,500 39.18 30.01
11-12-28 39.50 39.50 38.82 22,500 38.88 29.78
11-12-27 38.98 39.76 38.55 16,500 39.70 30.41
Date Open High Low Vol Cls adjCls
11-12-23 39.08 39.15 38.65 12,800 38.97 29.85
11-12-22 37.75 39.27 37.75 37,300 38.92 29.81
11-12-21 38.42 39.11 38.01 18,100 38.95 29.83
11-12-20 37.58 38.49 37.57 41,600 38.43 29.43
11-12-19 37.88 38.20 36.94 28,500 37.10 28.42
11-12-16 37.25 38.20 37.20 108,800 37.41 28.65
11-12-15 36.34 37.06 36.13 39,600 37.06 28.39
11-12-14 36.60 37.60 36.60 53,800 36.81 27.73
11-12-13 37.66 37.87 36.61 46,100 36.74 27.67
Date Open High Low Vol Cls adjCls
11-12-12 37.39 38.10 37.04 44,700 37.25 28.06
11-12-09 36.77 38.00 36.51 42,600 37.84 28.50
11-12-08 37.35 37.35 36.50 36,400 36.55 27.53
11-12-07 36.78 37.62 36.50 33,300 37.58 28.31
11-12-06 36.83 37.51 36.20 30,100 37.10 27.95
11-12-05 36.96 37.22 36.50 38,400 36.94 27.82
11-12-02 36.61 36.95 36.39 34,200 36.63 27.59
11-12-01 36.81 36.81 36.15 28,300 36.26 27.31
11-11-30 35.61 36.95 35.45 110,900 36.91 27.80
Date Open High Low Vol Cls adjCls
11-11-29 34.43 34.83 34.37 20,500 34.57 26.04
11-11-28 34.63 34.90 33.84 52,800 34.39 25.90
11-11-25 34.16 34.61 33.80 24,500 33.81 25.47
11-11-23 34.76 34.84 34.04 47,500 34.17 25.74
11-11-22 35.28 35.64 34.89 14,600 34.98 26.35
11-11-21 35.55 36.10 35.12 30,400 35.16 26.48
11-11-18 35.91 36.27 35.80 20,100 36.17 27.24
11-11-17 36.45 36.47 35.76 29,500 35.95 27.08
11-11-16 36.49 37.15 36.37 25,200 36.47 27.47
Date Open High Low Vol Cls adjCls
11-11-15 35.92 37.31 35.76 29,900 36.92 27.81
11-11-14 36.15 36.39 35.80 30,400 36.12 27.21
11-11-11 35.50 36.19 35.08 55,800 36.13 27.21
11-11-10 36.96 36.96 34.75 99,100 35.05 26.40
11-11-09 37.61 38.25 36.39 57,500 36.59 27.56
11-11-08 38.40 38.56 37.50 41,000 38.37 28.90
11-11-07 38.32 38.54 37.32 28,400 38.06 28.67
11-11-04 37.86 38.59 37.60 46,400 38.37 28.90
11-11-03 37.94 38.69 37.21 36,800 38.33 28.87
Date Open High Low Vol Cls adjCls
11-11-02 37.24 37.72 36.88 42,200 37.56 28.29
11-11-01 36.87 37.56 36.13 57,000 36.48 27.48
11-10-31 38.40 39.07 37.93 86,400 37.97 28.60
11-10-28 38.76 39.41 38.44 40,500 38.91 29.31
11-10-27 37.92 39.05 37.48 94,200 39.05 29.41
11-10-26 37.01 37.25 36.10 37,200 37.12 27.96
11-10-25 37.13 37.41 36.33 33,100 36.50 27.49
11-10-24 35.71 37.69 35.31 49,100 37.57 28.30
11-10-21 36.40 36.50 35.05 53,000 35.55 26.78
Date Open High Low Vol Cls adjCls
11-10-20 34.67 35.25 34.05 34,000 35.24 26.54
11-10-19 35.30 35.30 34.50 26,700 34.57 26.04
11-10-18 34.58 35.55 34.48 48,800 35.40 26.66
11-10-17 35.67 35.76 34.18 59,800 34.34 25.87
11-10-14 35.27 36.18 34.96 23,800 36.06 27.16
11-10-13 34.89 35.41 34.48 16,800 35.04 26.39
11-10-12 34.57 35.40 34.57 47,600 35.19 26.51
11-10-11 34.02 34.60 33.76 33,400 34.27 25.81
11-10-10 33.64 34.47 33.38 66,900 34.42 25.93
Date Open High Low Vol Cls adjCls
11-10-07 34.63 34.79 32.51 47,300 32.94 24.81
11-10-06 34.13 34.71 33.98 28,000 34.67 26.11
11-10-05 34.48 35.29 33.43 38,800 34.13 25.71
11-10-04 32.01 35.06 32.00 82,700 34.60 26.06
11-10-03 33.61 34.15 32.21 85,400 32.21 24.26
11-09-30 33.93 34.88 33.60 48,100 33.61 25.32
11-09-29 33.56 34.42 33.33 35,900 34.16 25.73
11-09-28 34.40 34.52 32.76 53,100 32.92 24.80
11-09-27 34.45 35.48 34.10 41,000 34.44 25.94
Date Open High Low Vol Cls adjCls
11-09-26 33.62 34.32 33.00 37,700 33.82 25.47
11-09-23 32.87 33.69 32.87 45,900 33.45 25.20
11-09-22 32.93 33.77 32.75 68,200 32.92 24.80
11-09-21 34.50 34.61 33.43 127,900 33.60 25.31
11-09-20 35.51 35.71 34.50 50,000 34.51 25.99
11-09-19 35.25 35.65 35.15 19,500 35.38 26.65
11-09-16 35.78 36.52 35.48 94,500 35.80 26.97
11-09-15 35.26 35.74 34.77 38,900 35.62 26.83
11-09-14 35.76 36.08 35.23 30,000 35.78 26.50
Date Open High Low Vol Cls adjCls
11-09-13 35.60 35.60 34.88 71,700 35.56 26.33
11-09-12 35.03 35.68 34.72 24,100 35.33 26.16
11-09-09 35.88 36.01 34.82 94,200 35.44 26.24
11-09-08 36.66 36.94 35.78 40,600 36.04 26.69
11-09-07 36.16 36.83 35.79 36,100 36.77 27.23
11-09-06 34.95 35.93 34.95 41,800 35.67 26.41
11-09-02 36.47 36.70 35.71 46,400 35.73 26.46
11-09-01 37.53 37.75 36.14 64,200 36.70 27.18
11-08-31 37.38 37.67 36.87 60,900 37.42 27.71
Date Open High Low Vol Cls adjCls
11-08-30 37.05 37.54 36.17 36,300 37.30 27.62
11-08-29 35.85 37.28 35.76 35,000 37.20 27.55
11-08-26 35.28 35.75 34.96 26,500 35.64 26.39
11-08-25 36.38 36.38 35.06 37,800 35.37 26.19
11-08-24 35.75 36.57 35.19 33,500 36.16 26.78
11-08-23 34.66 35.75 34.56 44,900 35.75 26.47
11-08-22 35.00 35.00 34.25 31,700 34.48 25.53
11-08-19 33.75 34.72 33.75 56,100 34.37 25.45
11-08-18 35.14 35.80 34.14 78,700 34.31 25.41
Date Open High Low Vol Cls adjCls
11-08-17 35.85 36.76 35.48 40,600 35.97 26.64
11-08-16 35.55 36.15 35.22 50,600 35.50 26.29
11-08-15 35.37 35.93 35.23 71,000 35.82 26.52
11-08-12 35.32 35.93 34.37 79,400 34.98 25.90
11-08-11 33.97 35.84 33.70 103,600 34.91 25.85
11-08-10 36.75 36.75 33.80 125,700 33.93 25.13
11-08-09 33.50 36.64 32.51 142,200 36.64 27.13
11-08-08 33.24 35.78 33.17 142,000 33.17 24.56
11-08-05 37.95 37.95 36.08 107,000 36.52 27.04
Date Open High Low Vol Cls adjCls
11-08-04 38.91 39.35 36.95 107,600 37.66 27.89
11-08-03 39.42 39.52 38.07 49,100 39.19 29.02
11-08-02 40.00 40.25 39.13 53,900 39.20 29.03
11-08-01 41.38 41.56 39.80 77,200 40.17 29.75
11-07-29 40.68 41.28 40.11 24,000 41.21 30.52
11-07-28 40.76 41.44 40.05 57,700 41.11 30.44
11-07-27 42.45 42.70 40.88 109,400 40.99 30.35
11-07-26 42.80 42.95 42.51 34,000 42.76 31.66
11-07-25 42.31 43.00 42.31 41,600 42.97 31.82
Date Open High Low Vol Cls adjCls
11-07-22 42.45 42.95 42.19 57,400 42.70 31.62
11-07-21 42.06 42.54 41.71 50,100 42.45 31.43
11-07-20 40.92 42.16 40.61 120,200 42.11 31.18
11-07-19 41.26 41.37 40.62 99,000 40.82 30.23
11-07-18 40.73 41.52 40.73 50,900 41.12 30.45
11-07-15 41.41 41.41 40.74 57,100 40.96 30.33
11-07-14 41.49 41.49 40.32 40,000 41.03 30.38
11-07-13 42.03 42.28 41.38 37,300 41.65 30.84
11-07-12 41.55 42.50 41.53 24,900 41.75 30.92
Date Open High Low Vol Cls adjCls
11-07-11 41.65 41.94 41.25 26,000 41.60 30.80
11-07-08 41.29 42.29 41.29 34,400 42.13 31.20
11-07-07 42.35 42.73 41.49 53,000 41.60 30.80
11-07-06 41.34 42.24 41.09 78,800 42.23 31.27
11-07-05 41.02 41.44 40.78 32,100 41.34 30.61
11-07-01 40.12 41.00 40.11 42,200 40.78 30.20
11-06-30 39.94 40.41 39.86 40,300 39.98 29.61
11-06-29 39.40 39.94 39.21 66,600 39.79 29.46
11-06-28 39.60 39.60 39.31 29,100 39.58 29.31
Date Open High Low Vol Cls adjCls
11-06-27 39.16 39.92 38.93 47,800 39.53 29.27
11-06-24 39.32 39.63 38.96 70,900 38.99 28.87
11-06-23 40.12 40.12 39.00 53,300 39.22 29.04
11-06-22 40.50 41.00 40.19 46,800 40.41 29.92
11-06-21 40.37 40.80 40.13 47,400 40.48 29.98
11-06-20 39.40 40.29 39.40 33,300 40.24 29.80
11-06-17 39.82 40.42 39.38 88,800 39.50 29.25
11-06-16 39.54 39.92 39.32 37,400 39.79 29.46
11-06-15 39.48 40.00 39.01 45,400 39.54 29.28
Date Open High Low Vol Cls adjCls
11-06-14 39.44 39.94 38.95 51,000 39.63 29.35
11-06-13 40.46 40.57 39.63 53,100 39.89 29.09
11-06-10 40.72 41.01 40.00 60,600 40.17 29.29
11-06-09 41.58 41.58 40.62 45,400 40.67 29.66
11-06-08 41.38 41.89 41.38 26,000 41.49 30.26
11-06-07 41.44 42.09 41.44 24,400 41.47 30.24
11-06-06 41.65 41.87 41.30 24,600 41.38 30.18
11-06-03 41.65 42.18 41.61 37,700 41.79 30.48
11-06-02 41.99 42.21 41.59 27,900 41.90 30.56
Date Open High Low Vol Cls adjCls
11-06-01 43.18 43.50 41.86 41,700 42.00 30.63
11-05-31 42.78 43.40 42.13 61,800 43.31 31.58
11-05-27 42.35 42.97 42.35 25,600 42.66 31.11
11-05-26 42.41 42.49 42.01 41,400 42.21 30.78
11-05-25 41.92 42.58 41.26 50,400 42.41 30.93
11-05-24 41.70 42.06 40.79 53,500 41.91 30.56
11-05-23 41.75 42.00 41.40 33,200 41.60 30.34
11-05-20 42.06 42.40 41.83 33,500 42.06 30.67
11-05-19 42.66 42.66 41.76 22,600 42.20 30.78
Date Open High Low Vol Cls adjCls
11-05-18 42.05 42.54 41.79 27,400 42.42 30.94
11-05-17 42.27 42.59 41.85 37,400 42.05 30.67
11-05-16 42.36 42.60 42.25 41,700 42.49 30.99
11-05-13 43.25 43.32 42.25 34,100 42.67 31.12
11-05-12 42.62 43.34 42.34 16,000 43.28 31.56
11-05-11 42.97 43.28 42.22 55,900 42.62 31.08
11-05-10 42.50 43.33 42.43 30,000 43.15 31.47
11-05-09 42.33 42.67 42.08 25,000 42.49 30.99
11-05-06 42.90 43.22 42.01 31,700 42.24 30.80
Date Open High Low Vol Cls adjCls
11-05-05 42.60 43.29 42.42 34,200 42.70 31.14
11-05-04 43.04 43.05 42.36 53,000 42.77 31.19
11-05-03 43.21 43.37 42.74 51,000 43.07 31.41
11-05-02 43.50 43.85 42.81 49,000 43.36 31.62
11-04-29 43.30 43.76 42.99 32,000 43.11 31.44
11-04-28 43.10 43.51 42.96 20,900 43.38 31.64
11-04-27 42.64 43.99 42.64 40,600 43.23 31.53
11-04-26 42.15 42.90 41.92 39,700 42.57 31.04
11-04-25 42.49 42.80 41.70 39,200 42.10 30.70
Date Open High Low Vol Cls adjCls
11-04-21 42.96 43.19 42.29 27,800 42.74 31.17
11-04-20 42.25 42.82 41.84 32,000 42.67 31.12
11-04-19 41.91 42.08 41.69 21,700 42.04 30.66
11-04-18 41.76 42.08 41.38 28,800 41.82 30.50
11-04-15 41.51 42.11 41.50 53,800 42.11 30.71
11-04-14 40.57 41.58 40.28 31,000 41.50 30.26
11-04-13 41.20 41.49 40.51 33,800 40.85 29.79
11-04-12 41.12 41.68 40.86 62,700 41.06 29.94
11-04-11 41.10 41.38 41.03 25,300 41.21 30.05
Date Open High Low Vol Cls adjCls
11-04-08 41.80 41.96 40.77 39,900 41.21 30.05
11-04-07 42.58 42.58 41.67 39,900 41.75 30.45
11-04-06 41.91 42.63 41.91 80,100 42.38 30.91
11-04-05 40.93 41.76 40.93 51,700 41.65 30.37
11-04-04 40.72 41.22 40.15 59,600 40.93 29.85
11-04-01 40.76 41.23 40.46 56,100 40.71 29.69
11-03-31 39.99 40.60 39.95 51,800 40.53 29.56
11-03-30 39.15 39.98 39.15 69,200 39.93 29.12
11-03-29 39.37 39.44 39.05 27,100 39.14 28.54
Date Open High Low Vol Cls adjCls
11-03-28 39.28 39.44 39.17 26,600 39.30 28.66
11-03-25 39.08 39.70 38.91 65,200 39.06 28.49
11-03-24 38.93 39.22 38.83 34,200 39.02 28.46
11-03-23 38.74 39.03 38.71 40,400 38.74 28.25
11-03-22 38.81 39.25 38.75 31,300 38.77 28.27
11-03-21 39.25 39.25 38.54 53,000 38.85 28.33
11-03-18 38.79 39.09 38.41 93,900 38.92 28.38
11-03-17 38.79 38.79 38.19 37,500 38.42 28.02
11-03-16 38.50 38.62 37.70 68,300 38.31 27.94
Date Open High Low Vol Cls adjCls
11-03-15 37.98 38.82 37.93 48,600 38.56 28.12
11-03-14 39.00 39.11 38.29 66,000 38.63 28.17
11-03-11 39.10 39.98 39.02 60,600 39.87 28.63
11-03-10 39.50 40.12 39.10 65,300 39.20 28.15
11-03-09 39.44 40.39 39.44 51,100 39.54 28.40
11-03-08 39.44 40.76 39.44 42,900 39.73 28.53
11-03-07 39.75 39.81 39.01 33,800 39.39 28.29
11-03-04 39.72 39.88 39.25 27,400 39.75 28.55
11-03-03 39.29 40.38 39.29 51,900 39.77 28.56
Date Open High Low Vol Cls adjCls
11-03-02 39.41 39.44 38.66 23,400 39.04 28.04
11-03-01 39.75 40.26 39.05 62,700 39.42 28.31
11-02-28 38.60 40.42 38.60 119,900 39.77 28.56
11-02-25 37.90 39.07 37.79 57,500 38.69 27.79
11-02-24 37.45 37.98 37.30 51,200 37.76 27.12
11-02-23 37.66 37.89 37.28 48,800 37.28 26.77
11-02-22 37.49 38.00 37.49 27,700 37.72 27.09
11-02-18 37.56 37.89 37.45 30,500 37.81 27.16
11-02-17 37.02 37.94 37.02 33,400 37.34 26.82
Date Open High Low Vol Cls adjCls
11-02-16 37.36 37.57 37.05 18,100 37.19 26.71
11-02-15 37.49 37.62 36.91 44,100 37.16 26.69
11-02-14 37.27 37.55 37.22 24,800 37.46 26.90
11-02-11 36.70 37.35 36.70 31,900 37.32 26.80
11-02-10 36.73 36.93 36.64 19,800 36.87 26.48
11-02-09 36.66 36.95 36.50 26,200 36.95 26.54
11-02-08 36.56 36.85 36.54 23,800 36.85 26.47
11-02-07 36.36 36.66 36.19 20,000 36.65 26.32
11-02-04 36.53 36.53 36.14 26,900 36.38 26.13
Date Open High Low Vol Cls adjCls
11-02-03 36.42 36.58 36.17 22,500 36.55 26.25
11-02-02 36.37 36.85 36.37 25,300 36.52 26.23
11-02-01 36.60 36.75 36.29 41,400 36.43 26.16
11-01-31 36.35 36.50 35.90 63,800 36.35 26.11
11-01-28 36.72 36.80 35.81 61,000 36.10 25.93
11-01-27 36.69 36.85 36.41 42,900 36.80 26.43
11-01-26 36.78 36.78 36.32 28,500 36.59 26.28
11-01-25 36.41 36.75 35.91 52,300 36.75 26.39
11-01-24 36.00 36.73 35.94 45,800 36.48 26.20
Date Open High Low Vol Cls adjCls
11-01-21 36.38 36.38 35.96 57,400 36.04 25.88
11-01-20 36.15 36.65 36.12 48,700 36.27 26.05
11-01-19 36.42 36.48 36.20 41,200 36.33 26.09
11-01-18 36.46 36.53 36.33 40,800 36.52 26.23
11-01-14 36.52 36.54 36.20 18,700 36.51 26.22
11-01-13 36.46 36.67 36.25 30,100 36.42 26.16
11-01-12 36.90 36.95 36.16 32,000 36.44 26.17
11-01-11 36.75 36.75 36.15 52,300 36.60 26.29
11-01-10 36.50 36.54 36.08 54,700 36.44 26.17
Date Open High Low Vol Cls adjCls
11-01-07 36.68 36.68 36.05 31,700 36.54 26.24
11-01-06 36.87 36.99 36.51 27,700 36.68 26.34
11-01-05 36.64 36.95 36.07 50,700 36.93 26.52
11-01-04 37.15 37.25 36.25 57,600 36.62 26.30
11-01-03 36.91 37.19 36.66 59,800 36.96 26.54
10-12-31 37.00 37.00 36.50 29,600 36.53 26.24
10-12-30 36.99 37.00 36.82 20,500 37.00 26.57
10-12-29 36.75 36.95 36.53 25,100 36.92 26.52
10-12-28 36.86 36.94 36.55 23,300 36.91 26.51
Date Open High Low Vol Cls adjCls
10-12-27 36.27 36.95 36.19 31,300 36.72 26.37
10-12-23 36.26 36.65 36.24 33,600 36.42 26.16
10-12-22 36.69 36.85 36.22 56,200 36.30 26.07
10-12-21 36.53 36.75 35.87 48,100 36.67 26.34
10-12-20 36.35 36.56 36.09 23,200 36.47 26.19
10-12-17 35.97 36.50 35.69 88,000 36.29 26.06
10-12-16 36.40 36.78 36.03 65,000 36.04 25.88
10-12-15 36.01 36.49 36.01 51,700 36.21 26.01
10-12-14 36.21 36.47 36.02 47,400 36.09 25.92
Date Open High Low Vol Cls adjCls
10-12-13 36.46 37.05 36.35 54,000 36.68 25.91
10-12-10 36.16 36.70 36.16 56,100 36.26 25.61
10-12-09 36.76 36.76 36.03 42,600 36.08 25.49
10-12-08 36.43 36.86 36.41 37,700 36.43 25.73
10-12-07 36.39 36.96 36.25 55,900 36.40 25.71
10-12-06 36.08 36.34 35.95 45,000 36.15 25.53
10-12-03 35.99 36.50 35.75 53,300 36.22 25.58
10-12-02 35.46 36.07 35.31 74,200 36.04 25.46
10-12-01 35.43 35.45 35.09 39,500 35.31 24.94
Date Open High Low Vol Cls adjCls
10-11-30 35.05 35.22 35.01 55,100 35.07 24.77
10-11-29 35.57 35.62 35.05 47,300 35.26 24.91
10-11-26 35.45 35.74 35.34 15,400 35.61 25.15
10-11-24 35.30 35.84 35.29 28,600 35.42 25.02
10-11-23 35.06 35.29 34.78 45,100 35.11 24.80
10-11-22 35.53 35.61 35.01 39,400 35.28 24.92
10-11-19 35.39 35.67 35.39 31,800 35.53 25.10
10-11-18 35.93 35.93 35.50 38,300 35.51 25.08
10-11-17 35.70 35.93 35.50 33,100 35.58 25.13
Date Open High Low Vol Cls adjCls
10-11-16 36.24 36.24 35.51 49,900 35.77 25.27
10-11-15 36.49 36.78 36.23 41,000 36.33 25.66
10-11-12 36.91 37.20 36.50 33,400 36.54 25.81
10-11-11 37.00 37.37 36.86 39,200 37.06 26.18
10-11-10 37.60 37.79 37.16 37,300 37.36 26.39
10-11-09 38.40 38.40 37.10 53,200 37.60 26.56
10-11-08 38.40 38.43 38.06 28,100 38.29 27.05
10-11-05 38.00 38.56 37.68 43,700 38.40 27.12
10-11-04 37.77 38.00 37.72 56,700 37.91 26.78
Date Open High Low Vol Cls adjCls
10-11-03 37.62 37.68 37.12 24,900 37.37 26.40
10-11-02 36.84 37.80 36.82 47,700 37.51 26.50
10-11-01 37.32 37.37 36.40 39,600 36.56 25.82
10-10-29 36.24 37.20 36.15 59,600 37.15 26.24
10-10-28 36.67 36.75 35.95 42,400 36.37 25.69
10-10-27 36.46 36.63 35.92 42,600 36.54 25.81
10-10-26 36.43 36.60 36.28 45,100 36.60 25.85
10-10-25 36.99 37.00 36.50 42,400 36.65 25.89
10-10-22 36.46 37.00 36.00 75,200 36.86 26.04
Date Open High Low Vol Cls adjCls
10-10-21 36.50 36.96 35.94 63,800 36.45 25.75
10-10-20 35.93 36.50 35.78 98,500 36.46 25.75
10-10-19 35.91 36.16 35.57 54,300 35.89 25.35
10-10-18 35.54 36.18 35.54 65,100 36.05 25.46
10-10-15 35.64 35.89 35.32 78,700 35.54 25.10
10-10-14 35.52 35.83 35.40 78,200 35.58 25.13
10-10-13 35.15 35.75 35.02 82,300 35.45 25.04
10-10-12 35.25 35.25 34.90 56,600 34.98 24.71
10-10-11 35.10 35.49 35.02 46,800 35.20 24.86
Date Open High Low Vol Cls adjCls
10-10-08 34.96 35.46 34.60 46,400 35.23 24.88
10-10-07 35.40 35.50 34.85 72,500 34.85 24.62
10-10-06 35.06 35.49 34.98 79,600 35.29 24.93
10-10-05 34.92 35.20 34.57 70,400 35.07 24.77
10-10-04 34.59 34.80 34.37 50,500 34.80 24.58
10-10-01 34.70 34.80 34.42 50,000 34.78 24.57
10-09-30 34.68 34.94 34.27 46,900 34.41 24.31
10-09-29 33.98 34.56 33.81 99,800 34.53 24.39
10-09-28 34.57 34.72 33.75 140,100 34.11 24.09
Date Open High Low Vol Cls adjCls
10-09-27 34.30 35.45 33.92 1,111,000 34.38 24.28
10-09-24 33.93 34.50 33.71 161,100 34.43 24.32
10-09-23 33.33 33.93 33.30 421,200 33.89 23.94
10-09-22 32.78 32.94 32.56 34,200 32.59 23.02
10-09-21 33.20 33.20 32.64 38,400 32.74 23.13
10-09-20 32.67 33.30 32.61 59,300 33.30 23.52
10-09-17 32.59 32.73 32.10 59,300 32.50 22.96
10-09-16 32.12 32.32 31.85 40,900 32.23 22.77
10-09-15 31.94 32.15 31.80 84,300 32.11 22.68
Date Open High Low Vol Cls adjCls
10-09-14 32.27 32.49 31.94 69,900 32.02 22.62
10-09-13 33.23 33.23 32.84 115,000 33.05 22.92
10-09-10 32.91 32.96 32.73 46,500 32.86 22.79
10-09-09 33.06 33.06 32.50 37,600 32.80 22.74
10-09-08 33.01 33.02 32.70 49,100 32.74 22.70
10-09-07 32.91 33.05 32.64 53,200 32.83 22.77
10-09-03 32.77 32.92 32.55 35,700 32.81 22.75
10-09-02 32.61 32.68 32.20 53,800 32.60 22.61
10-09-01 32.09 32.51 31.80 39,200 32.51 22.54
Date Open High Low Vol Cls adjCls
10-08-31 31.68 32.20 31.59 52,700 31.81 22.06
10-08-30 32.25 32.39 31.69 45,800 31.74 22.01
10-08-27 32.13 32.25 31.64 59,500 32.25 22.36
10-08-26 32.21 32.30 31.80 37,400 31.99 22.18
10-08-25 31.68 32.01 31.44 37,200 31.98 22.18
10-08-24 31.24 32.00 31.24 34,800 31.72 22.00
10-08-23 31.91 32.06 31.43 45,600 31.50 21.84
10-08-20 31.77 32.14 31.57 60,200 31.81 22.06
10-08-19 32.61 32.61 31.75 66,900 31.77 22.03
Date Open High Low Vol Cls adjCls
10-08-18 32.33 32.56 32.07 27,800 32.49 22.53
10-08-17 32.50 32.62 32.26 43,900 32.43 22.49
10-08-16 31.85 32.35 31.85 42,300 32.35 22.43
10-08-13 32.00 32.28 31.97 43,700 31.97 22.17
10-08-12 32.19 32.41 32.04 49,400 32.08 22.25
10-08-11 32.86 32.95 32.23 88,000 32.42 22.48
10-08-10 33.24 33.50 32.80 38,400 33.20 23.02
10-08-09 33.37 33.57 33.22 29,200 33.52 23.24
10-08-06 33.02 33.28 32.62 46,100 33.27 23.07
Date Open High Low Vol Cls adjCls
10-08-05 33.52 33.95 33.25 36,800 33.25 23.06
10-08-04 33.55 33.92 33.54 35,000 33.83 23.46
10-08-03 33.59 33.77 33.37 39,100 33.46 23.20
10-08-02 33.67 33.87 33.23 52,400 33.81 23.44
10-07-30 33.12 33.75 33.12 60,700 33.28 23.08
10-07-29 33.76 33.95 33.36 34,000 33.47 23.21
10-07-28 33.92 33.92 33.32 31,700 33.58 23.29
10-07-27 33.82 34.00 33.45 56,800 33.92 23.52
10-07-26 33.54 33.65 33.13 55,300 33.60 23.30
Date Open High Low Vol Cls adjCls
10-07-23 32.59 33.47 32.28 40,000 33.40 23.16
10-07-22 32.89 32.89 32.38 68,200 32.77 22.72
10-07-21 32.95 33.05 32.33 46,100 32.40 22.47
10-07-20 32.20 32.94 32.06 53,200 32.94 22.84
10-07-19 32.47 32.50 31.55 73,200 32.47 22.52
10-07-16 32.75 32.75 32.00 67,700 32.11 22.27
10-07-15 33.46 33.54 32.65 53,000 33.08 22.94
10-07-14 33.49 33.60 32.88 50,800 33.27 23.07
10-07-13 32.95 33.58 32.93 145,700 33.49 23.22
Date Open High Low Vol Cls adjCls
10-07-12 32.50 32.77 32.25 52,800 32.70 22.68
10-07-09 32.21 32.58 32.20 43,400 32.58 22.59
10-07-08 32.35 32.50 31.93 74,100 32.37 22.45
10-07-07 31.73 32.25 31.57 52,000 32.25 22.36
10-07-06 32.34 32.69 31.28 100,300 31.52 21.86
10-07-02 32.57 32.57 31.75 50,600 32.22 22.34
10-07-01 32.30 32.46 31.63 107,100 32.44 22.49
10-06-30 32.53 32.72 32.10 87,100 32.13 22.28
10-06-29 32.36 32.75 32.09 71,100 32.34 22.43
Date Open High Low Vol Cls adjCls
10-06-28 32.80 33.09 32.64 29,200 32.71 22.68
10-06-25 32.55 33.18 32.33 65,700 32.95 22.85
10-06-24 32.49 32.85 32.28 32,500 32.33 22.42
10-06-23 32.32 32.91 32.25 23,700 32.60 22.61
10-06-22 32.96 33.17 32.35 24,600 32.45 22.50
10-06-21 33.33 33.35 32.64 23,100 32.75 22.71
10-06-18 33.01 33.19 32.59 78,400 33.08 22.94
10-06-17 33.29 33.35 32.93 31,400 32.98 22.87
10-06-16 33.00 33.39 32.65 48,500 33.06 22.92
Date Open High Low Vol Cls adjCls
10-06-15 32.18 33.35 32.18 108,700 33.25 23.06
10-06-14 32.61 32.69 32.09 75,800 32.32 22.41
10-06-11 31.99 32.80 31.92 122,700 32.75 22.29
10-06-10 31.96 32.13 31.68 149,200 32.04 21.81
10-06-09 32.18 32.46 31.46 121,800 31.59 21.50
10-06-08 30.90 31.95 30.90 84,500 31.87 21.69
10-06-07 31.35 31.58 30.56 98,500 30.79 20.96
10-06-04 31.80 31.98 31.05 133,400 31.11 21.17
10-06-03 32.19 32.42 31.76 48,800 32.16 21.89
Date Open High Low Vol Cls adjCls
10-06-02 32.25 32.30 31.75 95,600 32.05 21.81
10-06-01 32.23 32.63 32.00 83,300 32.00 21.78
10-05-28 32.90 33.02 32.13 69,500 32.57 22.17
10-05-27 32.87 33.04 32.42 74,000 32.97 22.44
10-05-26 32.77 33.08 32.13 38,600 32.31 21.99
10-05-25 31.74 32.76 31.74 46,700 32.64 22.22
10-05-24 32.63 32.77 32.06 47,000 32.10 21.85
10-05-21 31.99 32.92 31.67 89,000 32.82 22.34
10-05-20 32.67 33.01 32.05 134,700 32.11 21.85
Date Open High Low Vol Cls adjCls
10-05-19 33.38 34.10 33.13 78,400 33.15 22.56
10-05-18 34.53 34.53 33.42 49,600 33.59 22.86
10-05-17 34.05 34.31 33.48 49,700 34.23 23.30
10-05-14 33.89 34.20 33.29 52,100 33.72 22.95
10-05-13 34.26 34.89 34.07 24,500 34.23 23.30
10-05-12 33.87 34.54 33.54 43,900 34.48 23.47
10-05-11 33.14 34.02 32.98 55,100 33.87 23.05
10-05-10 32.80 33.74 32.39 70,200 33.62 22.88
10-05-07 32.55 32.87 32.00 101,000 32.30 21.98
Date Open High Low Vol Cls adjCls
10-05-06 32.68 33.04 31.01 127,000 32.32 22.00
10-05-05 33.32 33.44 32.75 51,300 32.80 22.32
10-05-04 33.64 33.64 33.01 53,800 33.27 22.64
10-05-03 33.34 33.66 33.27 39,900 33.66 22.91
10-04-30 33.95 33.98 33.09 46,700 33.22 22.61
10-04-29 32.94 33.89 32.67 64,200 33.88 23.06
10-04-28 33.19 33.25 32.25 89,500 32.61 22.19
10-04-27 33.71 33.99 32.87 85,400 33.03 22.48
10-04-26 34.22 34.24 33.63 72,100 33.76 22.98
Date Open High Low Vol Cls adjCls
10-04-23 34.14 34.27 33.38 57,700 34.25 23.31
10-04-22 33.17 34.31 32.50 88,200 34.28 23.33
10-04-21 35.42 35.42 33.30 122,000 33.40 22.73
10-04-20 35.80 35.82 35.30 44,800 35.77 24.35
10-04-19 35.43 35.94 35.42 31,200 35.77 24.35
10-04-16 35.58 35.77 35.43 37,800 35.48 24.15
10-04-15 35.86 35.92 35.50 37,100 35.58 24.22
10-04-14 35.95 36.13 35.70 40,900 35.95 24.47
10-04-13 35.55 35.95 35.32 42,200 35.88 24.42
Date Open High Low Vol Cls adjCls
10-04-12 35.79 35.79 35.25 63,100 35.55 24.20
10-04-09 35.60 35.75 35.33 32,200 35.66 24.27
10-04-08 35.98 35.98 35.61 28,300 35.73 24.32
10-04-07 35.78 36.25 35.78 52,800 36.00 24.50
10-04-06 35.55 36.17 35.55 41,000 35.93 24.45
10-04-05 35.51 35.94 35.44 32,600 35.82 24.38
10-04-01 35.66 35.77 35.10 31,500 35.29 24.02
10-03-31 35.74 35.89 35.31 44,100 35.34 24.05
10-03-30 36.17 36.27 35.28 46,000 35.72 24.31
Date Open High Low Vol Cls adjCls
10-03-29 36.24 36.55 36.20 26,700 36.23 24.66
10-03-26 36.35 36.75 36.30 46,000 36.35 24.74
10-03-25 36.47 36.75 36.25 48,900 36.29 24.70
10-03-24 36.29 36.50 36.10 101,400 36.35 24.74
10-03-23 35.78 36.34 35.69 52,800 36.30 24.71
10-03-22 35.17 35.96 35.17 35,800 35.96 24.47
10-03-19 35.33 35.93 35.30 71,000 35.33 24.05
10-03-18 35.64 36.03 35.56 26,100 35.72 24.31
10-03-17 35.99 36.09 35.02 54,900 35.77 24.35
Date Open High Low Vol Cls adjCls
10-03-16 36.57 36.66 36.38 53,800 36.49 24.43
10-03-15 36.10 36.73 36.02 55,600 36.54 24.46
10-03-12 36.04 36.34 36.00 49,600 36.24 24.26
10-03-11 35.62 35.95 35.54 52,700 35.95 24.07
10-03-10 35.18 35.69 35.18 50,500 35.63 23.85
10-03-09 34.92 35.45 34.91 56,200 35.20 23.56
10-03-08 34.92 35.12 34.86 54,700 35.08 23.48
10-03-05 34.79 35.00 34.59 116,000 34.90 23.36
10-03-04 34.74 34.81 34.29 130,400 34.71 23.24
Date Open High Low Vol Cls adjCls
10-03-03 34.64 34.88 34.32 43,800 34.50 23.10
10-03-02 34.67 34.94 34.25 108,700 34.68 23.22
10-03-01 33.98 34.73 33.90 29,400 34.72 23.24
10-02-26 34.66 34.94 33.80 63,100 33.83 22.65
10-02-25 34.31 34.75 34.14 26,900 34.66 23.20
10-02-24 34.08 34.60 33.66 57,800 34.52 23.11
10-02-23 33.53 34.20 33.34 41,700 33.98 22.75
10-02-22 33.83 34.00 33.42 48,700 33.53 22.45
10-02-19 33.46 33.85 32.80 41,700 33.81 22.63
Date Open High Low Vol Cls adjCls
10-02-18 33.28 33.47 32.96 26,100 33.46 22.40
10-02-17 33.10 33.35 32.96 23,200 33.35 22.33
10-02-16 33.19 33.27 32.68 30,200 33.08 22.14
10-02-12 33.08 33.24 32.54 30,900 33.12 22.17
10-02-11 32.54 33.35 32.39 55,800 33.35 22.33
10-02-10 32.47 32.71 31.51 48,700 32.50 21.76
10-02-09 32.68 32.82 32.31 39,400 32.40 21.69
10-02-08 32.62 32.80 32.29 44,000 32.48 21.74
10-02-05 32.51 32.82 32.24 29,700 32.80 21.96
Date Open High Low Vol Cls adjCls
10-02-04 32.58 32.83 32.36 50,800 32.50 21.76
10-02-03 32.81 33.04 32.57 32,700 32.81 21.96
10-02-02 33.35 33.35 32.81 36,100 32.81 21.96
10-02-01 33.45 33.47 32.89 34,400 33.39 22.35
10-01-29 33.06 33.51 32.95 53,500 33.20 22.22
10-01-28 33.29 33.38 32.86 29,300 32.95 22.06
10-01-27 32.94 33.20 32.86 30,200 33.14 22.18
10-01-26 33.41 33.71 32.95 37,700 33.02 22.10
10-01-25 33.40 33.72 33.19 30,200 33.52 22.44
Date Open High Low Vol Cls adjCls
10-01-22 33.14 33.80 33.14 51,500 33.19 22.22
10-01-21 33.86 34.00 33.01 54,200 33.24 22.25
10-01-20 33.41 33.88 32.83 69,000 33.80 22.63
10-01-19 32.92 33.74 32.92 38,700 33.61 22.50
10-01-15 33.48 33.49 32.51 43,300 32.78 21.94
10-01-14 32.73 33.48 32.65 30,100 33.33 22.31
10-01-13 32.52 32.75 32.05 58,500 32.71 21.90
10-01-12 31.99 32.22 31.86 25,400 32.15 21.52
10-01-11 32.52 32.52 31.92 32,000 32.18 21.54
Date Open High Low Vol Cls adjCls
10-01-08 32.24 32.29 32.01 21,500 32.29 21.62
10-01-07 32.00 32.25 31.73 59,500 32.23 21.58
10-01-06 32.05 32.37 31.90 27,400 31.92 21.37
10-01-05 32.15 32.15 31.80 56,000 32.05 21.46
10-01-04 32.24 32.50 32.03 48,400 32.06 21.46
09-12-31 32.05 32.25 31.90 57,600 32.03 21.44
09-12-30 31.42 31.90 31.31 41,200 31.90 21.35
09-12-29 31.38 31.50 31.32 45,100 31.42 21.03
09-12-28 31.42 31.42 31.08 43,400 31.34 20.98
Date Open High Low Vol Cls adjCls
09-12-24 31.11 31.11 30.82 16,600 31.02 20.77
09-12-23 30.99 31.12 30.87 33,600 30.91 20.69
09-12-22 30.88 30.96 30.82 28,700 30.88 20.67
09-12-21 30.86 30.94 30.67 38,300 30.90 20.69
09-12-18 30.90 30.90 30.15 112,700 30.80 20.62
09-12-17 30.59 30.91 30.47 42,600 30.66 20.52
09-12-16 30.70 30.83 30.34 46,500 30.73 20.57
09-12-15 30.66 30.98 30.41 40,800 30.43 20.37
09-12-14 30.43 30.86 30.10 55,300 30.86 20.66
Date Open High Low Vol Cls adjCls
09-12-11 31.16 31.37 31.00 78,300 31.19 20.48
09-12-10 31.17 31.46 30.81 62,200 31.07 20.40
09-12-09 31.12 31.49 31.11 66,400 31.14 20.44
09-12-08 31.21 31.30 31.02 51,700 31.04 20.38
09-12-07 30.72 31.32 30.69 66,500 31.29 20.54
09-12-04 30.73 30.75 30.43 57,600 30.69 20.15
09-12-03 30.49 30.75 30.31 71,600 30.38 19.95
09-12-02 30.35 30.57 30.01 57,400 30.27 19.87
09-12-01 30.83 30.85 30.30 58,200 30.35 19.93
Date Open High Low Vol Cls adjCls
09-11-30 30.99 30.99 29.52 107,100 30.68 20.14
09-11-27 30.58 31.14 30.58 26,400 30.71 20.16
09-11-25 31.80 31.80 31.30 20,000 31.33 20.57
09-11-24 31.46 31.77 31.20 30,400 31.77 20.86
09-11-23 31.05 31.90 31.05 33,600 31.52 20.69
09-11-20 31.31 31.65 31.19 48,000 31.55 20.71
09-11-19 31.54 31.77 31.13 40,300 31.45 20.65
09-11-18 31.22 31.79 31.15 26,000 31.70 20.81
09-11-17 31.77 31.94 31.13 46,500 31.21 20.49
Date Open High Low Vol Cls adjCls
09-11-16 31.56 32.16 31.56 41,200 31.97 20.99
09-11-13 31.44 31.78 31.26 27,800 31.48 20.67
09-11-12 31.44 31.77 31.25 36,900 31.27 20.53
09-11-11 31.75 32.00 31.50 34,400 31.75 20.85
09-11-10 31.48 31.71 31.23 28,800 31.51 20.69
09-11-09 31.97 31.97 31.42 40,700 31.66 20.79
09-11-06 31.80 31.99 31.44 29,500 31.75 20.85
09-11-05 31.17 32.11 31.17 32,000 32.02 21.02
09-11-04 32.35 32.35 30.95 68,200 30.95 20.32
Date Open High Low Vol Cls adjCls
09-11-03 31.75 32.26 31.40 43,400 32.26 21.18
09-11-02 31.68 31.94 31.17 46,100 31.94 20.97
09-10-30 31.76 32.00 31.46 54,200 31.75 20.85
09-10-29 31.82 32.09 31.76 31,700 31.88 20.93
09-10-28 32.10 32.39 31.80 33,200 31.80 20.88
09-10-27 32.21 32.47 32.00 27,900 32.06 21.05
09-10-26 32.20 32.72 31.94 31,900 32.14 21.10
09-10-23 32.50 32.50 32.05 27,000 32.31 21.21
09-10-22 31.93 32.50 31.84 24,600 32.49 21.33
Date Open High Low Vol Cls adjCls
09-10-21 32.19 32.50 31.85 22,600 31.86 20.92
09-10-20 32.53 32.53 32.06 22,900 32.34 21.23
09-10-19 32.46 32.51 32.15 22,000 32.47 21.32
09-10-16 32.25 32.55 31.93 30,800 32.41 21.28
09-10-15 32.20 32.51 32.08 28,500 32.51 21.34
09-10-14 32.24 32.57 32.09 20,400 32.55 21.37
09-10-13 31.99 32.24 31.81 26,400 32.24 21.17
09-10-12 32.20 32.20 31.99 14,500 32.12 21.09
09-10-09 31.65 32.37 31.63 26,300 32.22 21.15
Date Open High Low Vol Cls adjCls
09-10-08 32.06 32.21 31.69 28,500 31.71 20.82
09-10-07 31.94 32.06 31.50 26,600 31.87 20.92
09-10-06 32.24 32.50 31.76 41,300 32.00 21.01
09-10-05 31.76 32.23 31.75 26,200 32.15 21.11
09-10-02 31.77 32.17 31.75 37,400 31.84 20.90
09-10-01 32.45 32.59 31.83 59,200 31.83 20.90
09-09-30 32.73 32.90 32.00 50,700 32.55 21.37
09-09-29 33.05 33.15 32.52 17,100 32.60 21.40
09-09-28 32.68 33.24 32.68 30,200 33.17 21.78
Date Open High Low Vol Cls adjCls
09-09-25 32.00 33.18 32.00 62,800 32.40 21.27
09-09-24 32.37 32.45 32.00 45,800 32.07 21.06
09-09-23 32.71 32.93 32.07 23,400 32.09 21.07
09-09-22 32.49 32.92 32.29 27,300 32.72 21.48
09-09-21 32.31 32.77 32.00 26,000 32.29 21.20
09-09-18 32.47 32.94 32.18 64,900 32.73 21.49
09-09-17 32.92 33.10 32.14 48,800 32.24 21.17
09-09-16 32.84 32.95 32.54 31,300 32.95 21.63
09-09-15 32.73 32.91 32.30 29,400 32.44 21.30
Date Open High Low Vol Cls adjCls
09-09-14 32.46 32.97 32.35 39,200 32.86 21.57
09-09-11 33.05 33.25 32.91 35,500 33.07 21.32
09-09-10 32.90 33.15 32.60 52,200 33.07 21.32
09-09-09 32.94 33.00 32.65 21,100 32.99 21.27
09-09-08 32.70 32.95 32.54 22,200 32.95 21.24
09-09-04 32.26 32.49 31.67 38,100 32.49 20.95
09-09-03 32.20 32.33 31.70 27,900 32.30 20.82
09-09-02 32.80 33.14 31.61 53,400 31.82 20.52
09-09-01 33.63 33.86 32.75 38,900 32.82 21.16
Date Open High Low Vol Cls adjCls
09-08-31 33.07 33.65 32.75 51,500 33.59 21.66
09-08-28 33.98 33.98 33.01 32,600 33.31 21.48
09-08-27 33.83 33.94 33.19 32,900 33.81 21.80
09-08-26 33.55 34.00 33.41 20,700 33.91 21.86
09-08-25 33.48 34.00 33.30 22,700 33.68 21.71
09-08-24 33.75 33.80 32.96 30,000 33.27 21.45
09-08-21 33.23 33.74 32.96 47,300 33.71 21.73
09-08-20 32.34 32.79 32.20 34,000 32.79 21.14
09-08-19 32.44 33.21 32.06 27,400 32.33 20.84
Date Open High Low Vol Cls adjCls
09-08-18 32.84 33.39 32.45 18,900 32.76 21.12
09-08-17 32.51 32.85 32.37 31,600 32.57 21.00
09-08-14 33.37 33.43 32.63 35,000 33.04 21.30
09-08-13 34.24 34.35 33.26 29,400 33.48 21.59
09-08-12 34.00 35.20 34.00 23,200 34.12 22.00
09-08-11 34.79 34.90 33.81 25,400 34.00 21.92
09-08-10 35.10 35.45 34.51 24,000 34.76 22.41
09-08-07 35.00 35.40 34.60 48,300 35.28 22.75
09-08-06 34.80 34.91 34.31 47,700 34.63 22.33
Date Open High Low Vol Cls adjCls
09-08-05 34.80 34.99 34.48 33,000 34.65 22.34
09-08-04 34.52 35.00 34.44 28,100 34.99 22.56
09-08-03 34.55 34.93 34.00 32,200 34.83 22.46
09-07-31 33.85 34.99 33.83 46,400 34.17 22.03
09-07-30 33.81 34.10 33.48 51,700 34.10 21.99
09-07-29 33.30 33.49 32.80 21,000 33.44 21.56
09-07-28 33.09 33.50 32.85 15,800 33.50 21.60
09-07-27 33.11 33.37 32.78 16,500 33.36 21.51
09-07-24 32.65 33.43 32.65 23,600 33.20 21.41
Date Open High Low Vol Cls adjCls
09-07-23 31.99 33.23 31.93 63,200 32.96 21.25
09-07-22 32.19 32.41 31.86 21,300 32.11 20.70
09-07-21 32.35 32.38 31.54 27,800 32.21 20.77
09-07-20 31.77 32.25 31.28 32,200 32.25 20.79
09-07-17 32.16 32.16 31.18 27,100 31.68 20.43
09-07-16 31.72 32.24 31.25 28,000 32.14 20.72
09-07-15 31.01 31.95 30.78 53,700 31.76 20.48
09-07-14 30.55 30.68 29.72 28,400 30.65 19.76
09-07-13 30.00 30.64 29.36 46,500 30.64 19.75
Date Open High Low Vol Cls adjCls
09-07-10 29.50 29.92 29.09 26,800 29.87 19.26
09-07-09 30.80 30.80 29.43 34,300 29.49 19.01
09-07-08 30.72 30.74 30.01 32,800 30.52 19.68
09-07-07 30.96 31.09 30.30 84,700 30.57 19.71
09-07-06 30.64 30.88 30.00 65,400 30.87 19.90
09-07-02 31.72 31.72 30.52 67,300 30.70 19.79
09-07-01 31.94 32.29 31.70 75,100 32.16 20.73
09-06-30 31.47 31.91 31.14 46,900 31.52 20.32
09-06-29 31.04 31.50 30.71 35,900 31.32 20.19
Date Open High Low Vol Cls adjCls
09-06-26 31.41 31.74 30.81 200,500 30.87 19.90
09-06-25 30.71 31.74 30.71 58,500 31.66 20.41
09-06-24 31.23 31.52 30.75 45,600 31.05 20.02
09-06-23 31.18 31.85 31.01 42,700 31.01 19.99
09-06-22 31.50 31.66 31.25 47,500 31.25 20.15
09-06-19 32.58 32.58 31.64 98,700 31.69 20.43
09-06-18 32.49 32.49 31.99 30,800 32.24 20.79
09-06-17 31.79 32.47 31.79 40,600 32.21 20.77
09-06-16 32.49 32.65 31.53 23,400 31.78 20.49
Date Open High Low Vol Cls adjCls
09-06-15 32.03 32.35 31.51 54,300 32.07 20.68
09-06-12 32.12 32.88 32.00 31,100 32.85 21.18
09-06-11 33.31 33.47 32.51 49,000 32.54 20.60
09-06-10 34.07 34.20 32.21 134,700 33.07 20.93
09-06-09 34.27 34.27 33.80 42,300 33.82 21.41
09-06-08 33.77 34.49 33.77 24,700 34.00 21.52
09-06-05 34.07 34.29 33.60 42,300 34.02 21.53
09-06-04 33.82 33.90 32.75 74,600 33.89 21.45
09-06-03 32.72 33.71 32.65 41,900 33.69 21.32
Date Open High Low Vol Cls adjCls
09-06-02 32.60 33.45 32.34 55,700 33.28 21.06
09-06-01 32.25 33.48 32.25 65,300 32.86 20.80
09-05-29 31.41 32.16 30.90 53,300 32.06 20.29
09-05-28 31.69 31.85 30.75 48,100 31.38 19.86
09-05-27 31.80 32.11 31.31 54,700 31.43 19.89
09-05-26 30.18 32.15 30.18 67,600 32.06 20.29
09-05-22 30.98 31.28 30.04 35,500 30.08 19.04
09-05-21 30.75 31.33 30.25 67,500 30.90 19.56
09-05-20 31.53 31.95 31.00 30,700 31.01 19.63
Date Open High Low Vol Cls adjCls
09-05-19 31.46 31.80 31.00 24,900 31.16 19.72
09-05-18 30.99 31.90 30.57 48,500 31.78 20.12
09-05-15 31.25 31.34 30.25 78,800 30.62 19.38
09-05-14 30.70 31.99 30.60 55,600 31.35 19.84
09-05-13 30.71 31.37 30.28 55,600 30.40 19.24
09-05-12 31.82 32.36 30.85 45,800 31.14 19.71
09-05-11 31.60 32.77 31.34 32,200 32.00 20.25
09-05-08 31.08 32.50 30.71 58,900 32.27 20.43
09-05-07 31.86 31.86 30.06 60,900 30.44 19.27
Date Open High Low Vol Cls adjCls
09-05-06 31.53 31.65 30.75 40,700 31.32 19.82
09-05-05 32.81 32.81 30.84 83,700 31.05 19.65
09-05-04 31.88 32.92 31.28 43,300 32.92 20.84
09-05-01 32.10 32.82 31.09 64,900 31.21 19.75
09-04-30 34.17 34.17 32.01 63,200 32.02 20.27
09-04-29 32.85 34.08 32.66 48,100 33.94 21.48
09-04-28 31.85 33.45 31.81 46,000 32.50 20.57
09-04-27 31.61 32.49 31.09 69,300 32.16 20.36
09-04-24 32.60 33.00 32.00 43,200 32.26 20.42
Date Open High Low Vol Cls adjCls
09-04-23 32.16 32.68 30.57 56,500 32.19 20.37
09-04-22 32.58 33.95 31.88 70,200 32.04 20.28
09-04-21 31.29 33.70 31.24 65,400 33.31 21.08
09-04-20 32.46 32.54 31.05 44,600 31.54 19.96
09-04-17 33.75 33.89 32.42 57,400 33.19 21.01
09-04-16 33.67 34.47 31.89 59,500 33.72 21.34
09-04-15 31.13 33.43 31.02 33,200 33.41 21.15
09-04-14 32.50 32.50 30.79 43,100 31.23 19.77
09-04-13 33.56 33.99 32.28 46,900 33.11 20.96
Date Open High Low Vol Cls adjCls
09-04-09 32.50 33.96 32.30 85,400 33.94 21.48
09-04-08 31.19 32.15 30.80 33,000 31.99 20.25
09-04-07 32.50 32.50 30.67 35,800 30.77 19.48
09-04-06 32.76 33.29 31.50 48,100 32.97 20.87
09-04-03 31.85 33.10 31.40 69,100 33.10 20.95
09-04-02 30.52 32.43 30.50 68,700 31.91 20.20
09-04-01 29.08 30.63 28.48 69,400 30.36 19.22
09-03-31 27.54 29.66 27.54 62,400 29.23 18.50
09-03-30 27.39 27.85 26.82 70,700 27.23 17.24
Date Open High Low Vol Cls adjCls
09-03-27 29.23 29.65 27.68 59,200 27.70 17.53
09-03-26 29.14 29.74 28.10 88,600 29.74 18.82
09-03-25 27.00 29.38 26.82 76,500 28.50 18.04
09-03-24 29.70 30.40 27.65 71,700 27.66 17.51
09-03-23 27.50 30.22 27.50 69,900 30.15 19.08
09-03-20 28.71 29.11 27.07 116,600 27.08 17.14
09-03-19 29.35 29.35 28.07 52,300 28.40 17.98
09-03-18 27.91 29.72 27.16 102,300 28.92 18.30
09-03-17 26.00 28.05 25.38 90,300 28.05 17.75
Date Open High Low Vol Cls adjCls
09-03-16 27.66 27.94 25.80 84,900 25.95 16.42
09-03-13 28.49 28.49 26.71 60,300 27.28 17.27
09-03-12 26.25 28.47 25.85 147,200 28.24 17.50
09-03-11 26.81 27.54 25.78 145,200 26.46 16.40
09-03-10 25.75 26.88 25.50 110,200 26.87 16.65
09-03-09 25.86 25.86 24.89 60,400 25.11 15.56
09-03-06 25.97 26.50 24.18 122,300 25.93 16.07
09-03-05 27.15 27.59 25.91 64,200 26.01 16.12
09-03-04 28.05 28.31 27.16 51,700 27.75 17.20
Date Open High Low Vol Cls adjCls
09-03-03 29.48 30.28 27.77 64,600 28.00 17.35
09-03-02 30.76 30.76 29.04 58,000 29.27 18.14
09-02-27 30.49 31.41 30.25 45,400 31.21 19.34
09-02-26 32.79 32.80 30.00 52,700 30.46 18.88
09-02-25 32.92 33.59 31.40 46,300 32.55 20.17
09-02-24 31.85 33.55 31.12 56,000 33.44 20.72
09-02-23 33.54 33.54 31.17 41,000 31.24 19.36
09-02-20 31.56 33.21 31.25 45,200 33.12 20.53
09-02-19 33.19 33.49 32.06 35,300 32.08 19.88
Date Open High Low Vol Cls adjCls
09-02-18 32.76 33.12 31.91 36,200 33.02 20.46
09-02-17 33.50 33.69 32.37 58,600 32.42 20.09
09-02-13 33.90 34.90 33.50 84,400 33.75 20.92
09-02-12 32.80 34.34 32.35 184,600 34.32 21.27
09-02-11 32.76 33.26 32.75 85,700 33.26 20.61
09-02-10 33.30 33.34 32.75 84,000 32.75 20.30
09-02-09 33.30 33.55 32.77 30,800 33.46 20.74
09-02-06 31.92 33.64 31.92 39,300 33.51 20.77
09-02-05 32.50 32.88 31.55 35,400 32.11 19.90
Date Open High Low Vol Cls adjCls
09-02-04 32.49 33.50 32.20 39,200 32.62 20.22
09-02-03 32.00 32.50 31.23 32,600 32.25 19.99
09-02-02 30.30 32.71 30.29 48,600 32.54 20.17
09-01-30 31.61 31.90 30.26 45,600 30.60 18.96
09-01-29 32.70 32.88 31.07 25,900 31.09 19.27
09-01-28 31.75 33.05 31.71 31,200 33.05 20.48
09-01-27 31.20 31.73 31.07 26,200 31.26 19.37
09-01-26 30.70 31.41 29.80 28,000 30.99 19.21
09-01-23 29.21 30.98 28.90 50,700 30.10 18.65
Date Open High Low Vol Cls adjCls
09-01-22 30.72 30.97 29.60 44,200 29.89 18.52
09-01-21 29.40 31.84 28.55 61,700 31.71 19.65
09-01-20 30.50 30.50 28.96 50,200 28.96 17.95
09-01-16 30.20 31.00 29.40 43,200 30.90 19.15
09-01-15 28.94 30.55 28.02 42,000 30.07 18.64
09-01-14 29.95 29.95 28.70 32,000 28.88 17.90
09-01-13 29.47 30.81 29.44 31,200 30.55 18.93
09-01-12 29.97 30.55 29.25 52,100 29.42 18.23
09-01-09 31.96 32.12 30.02 63,000 30.12 18.67
Date Open High Low Vol Cls adjCls
09-01-08 32.40 32.80 31.60 48,700 31.80 19.71
09-01-07 32.05 32.55 31.70 38,000 32.21 19.96
09-01-06 31.67 32.98 31.15 52,300 32.40 20.08
09-01-05 32.25 32.57 31.35 56,500 31.85 19.74
09-01-02 33.32 34.00 32.00 51,200 32.14 19.92
08-12-31 33.95 34.00 32.86 128,200 32.91 20.40
08-12-30 32.85 33.80 32.63 46,300 33.74 20.91
08-12-29 33.78 33.78 31.90 32,500 32.56 20.18
08-12-26 33.70 33.90 33.48 42,300 33.74 20.91
Date Open High Low Vol Cls adjCls
08-12-24 32.88 33.75 32.75 22,200 33.37 20.68
08-12-23 33.45 33.83 32.61 73,800 32.84 20.35
08-12-22 33.60 34.45 31.46 66,600 33.31 20.64
08-12-19 33.78 34.87 33.01 143,300 33.50 20.76
08-12-18 33.15 34.50 32.25 54,300 32.59 20.20
08-12-17 33.85 34.47 32.53 120,100 33.34 20.66
08-12-16 29.86 34.40 29.82 84,200 34.35 21.29
08-12-15 30.25 30.54 28.76 77,400 29.86 18.50
08-12-12 29.00 30.30 28.61 91,300 30.18 18.70
Date Open High Low Vol Cls adjCls
08-12-11 32.00 32.20 28.51 61,600 28.89 17.90
08-12-10 31.70 33.52 31.70 59,400 33.28 20.26
08-12-09 33.82 35.34 30.87 87,300 31.69 19.29
08-12-08 33.18 34.65 32.67 153,100 33.76 20.55
08-12-05 29.70 33.26 28.90 114,800 33.18 20.20
08-12-04 30.22 31.50 29.21 69,200 30.01 18.27
08-12-03 27.85 30.49 27.20 62,900 30.31 18.45
08-12-02 26.45 28.57 26.36 78,800 28.29 17.22
08-12-01 31.10 31.34 25.88 78,200 26.19 15.94
Date Open High Low Vol Cls adjCls
08-11-28 30.40 31.37 29.90 34,500 31.37 19.10
08-11-26 28.56 30.80 28.02 50,800 30.80 18.75
08-11-25 28.77 28.98 27.00 55,900 28.94 17.62
08-11-24 25.60 29.00 25.20 92,700 28.64 17.43
08-11-21 24.17 25.64 21.49 145,600 25.60 15.58
08-11-20 25.06 26.95 23.27 80,100 23.27 14.17
08-11-19 28.20 28.50 25.16 94,800 25.19 15.33
08-11-18 28.06 29.15 27.01 68,300 28.78 17.52
08-11-17 28.49 29.52 27.83 67,100 28.42 17.30
Date Open High Low Vol Cls adjCls
08-11-14 31.28 31.98 28.31 68,900 28.37 17.27
08-11-13 29.83 32.31 28.02 81,200 32.19 19.60
08-11-12 30.00 30.60 29.40 57,500 29.44 17.92
08-11-11 30.00 31.34 29.77 70,500 30.34 18.47
08-11-10 32.93 33.35 30.25 50,800 30.37 18.49
08-11-07 30.90 32.49 30.54 57,500 32.49 19.78
08-11-06 31.02 31.62 30.46 54,700 30.71 18.69
08-11-05 33.88 34.00 31.00 69,000 31.10 18.93
08-11-04 35.30 35.96 33.85 48,000 34.47 20.98
Date Open High Low Vol Cls adjCls
08-11-03 34.15 35.35 34.15 61,600 34.83 21.20
08-10-31 32.25 35.00 31.98 158,900 34.71 21.13
08-10-30 31.37 32.78 30.50 40,800 32.75 19.94
08-10-29 31.32 31.73 29.69 63,700 30.51 18.57
08-10-28 20.98 31.41 20.98 86,400 31.31 19.06
08-10-27 28.41 30.11 28.15 51,600 28.15 17.14
08-10-24 29.36 30.41 28.01 43,200 29.19 17.77
08-10-23 30.00 30.40 28.20 55,800 30.25 18.41
08-10-22 30.29 30.91 29.11 32,600 29.83 18.16
Date Open High Low Vol Cls adjCls
08-10-21 30.93 31.79 30.65 43,600 30.79 18.74
08-10-20 31.16 31.69 30.31 65,700 31.68 19.28
08-10-17 30.55 32.78 30.30 53,700 30.87 18.79
08-10-16 29.25 31.96 28.23 141,500 31.39 19.11
08-10-15 30.86 31.25 28.98 74,800 29.07 17.70
08-10-14 33.74 33.74 29.25 81,300 31.25 19.02
08-10-13 32.63 32.63 30.96 47,600 32.58 19.83
08-10-10 27.45 31.33 25.11 136,600 31.33 19.07
08-10-09 31.18 32.04 27.72 90,300 27.96 17.02
Date Open High Low Vol Cls adjCls
08-10-08 31.58 32.64 30.15 94,500 31.22 19.00
08-10-07 34.95 34.98 32.55 79,600 32.55 19.81
08-10-06 34.70 36.05 34.02 63,300 34.82 21.20
08-10-03 38.20 38.20 36.07 36,200 36.25 22.07
08-10-02 38.04 38.38 37.53 36,700 37.53 22.85
08-10-01 38.98 38.98 37.75 32,400 38.27 23.30
08-09-30 37.75 38.90 37.75 63,100 38.90 23.68
08-09-29 37.72 38.99 37.67 36,300 37.93 23.09
08-09-26 37.01 38.60 37.00 30,600 38.59 23.49
Date Open High Low Vol Cls adjCls
08-09-25 36.34 38.25 36.34 34,000 37.53 22.85
08-09-24 37.75 37.75 37.05 32,300 37.15 22.61
08-09-23 37.34 38.31 37.21 34,800 37.40 22.77
08-09-22 38.50 38.75 37.06 44,500 37.60 22.89
08-09-19 39.00 39.30 36.66 207,900 39.00 23.74
08-09-18 36.44 39.14 36.05 95,500 39.14 23.83
08-09-17 36.90 37.06 35.81 57,100 35.81 21.80
08-09-16 34.70 37.53 34.58 64,500 37.53 22.85
08-09-15 35.58 36.15 34.69 41,600 34.69 21.12
Date Open High Low Vol Cls adjCls
08-09-12 36.28 36.30 35.81 17,400 36.05 21.94
08-09-11 35.50 36.40 35.16 19,500 36.40 22.16
08-09-10 36.25 37.85 35.77 46,600 36.49 21.86
08-09-09 36.95 37.15 35.43 37,400 35.43 21.22
08-09-08 36.84 36.84 36.20 41,100 36.74 22.01
08-09-05 35.74 36.05 35.25 23,300 35.65 21.35
08-09-04 36.85 37.01 35.64 39,500 35.95 21.53
08-09-03 36.70 37.75 36.57 43,400 37.31 22.35
08-09-02 37.28 37.98 36.40 20,400 36.79 22.04
Date Open High Low Vol Cls adjCls
08-08-29 36.35 36.96 36.21 28,400 36.69 21.98
08-08-28 35.70 36.99 35.70 33,500 36.99 22.16
08-08-27 35.26 35.78 35.26 17,700 35.75 21.41
08-08-26 35.43 35.67 35.04 19,200 35.51 21.27
08-08-25 35.27 36.20 35.27 26,800 35.33 21.16
08-08-22 35.47 36.20 35.28 30,700 35.81 21.45
08-08-21 35.43 35.74 35.30 15,800 35.38 21.19
08-08-20 36.05 36.30 35.49 20,700 35.85 21.47
08-08-19 36.34 36.43 35.60 22,600 35.89 21.50
Date Open High Low Vol Cls adjCls
08-08-18 36.56 37.17 36.00 22,700 36.33 21.76
08-08-15 38.10 38.20 36.41 48,700 36.68 21.97
08-08-14 37.25 37.90 36.96 32,100 37.57 22.50
08-08-13 35.74 37.55 35.74 57,100 37.46 22.44
08-08-12 36.59 36.59 35.58 26,200 35.90 21.50
08-08-11 35.57 36.75 35.50 55,900 36.68 21.97
08-08-08 34.77 36.25 34.77 52,900 35.62 21.34
08-08-07 35.55 35.82 34.70 24,700 34.87 20.89
08-08-06 36.25 36.50 35.55 31,000 36.12 21.64
Date Open High Low Vol Cls adjCls
08-08-05 35.73 36.83 35.47 65,100 36.70 21.98
08-08-04 35.28 35.90 34.79 28,800 35.65 21.35
08-08-01 34.92 35.62 34.25 18,700 35.41 21.21
08-07-31 34.87 35.35 34.50 28,800 34.97 20.95
08-07-30 35.46 35.99 34.25 44,000 35.24 21.11
08-07-29 34.30 35.49 34.05 67,000 35.49 21.26
08-07-28 34.54 34.72 33.82 24,500 34.01 20.37
08-07-25 33.83 35.00 33.40 47,100 34.87 20.89
08-07-24 34.90 34.90 33.26 48,400 33.27 19.93
Date Open High Low Vol Cls adjCls
08-07-23 34.68 34.99 34.27 30,500 34.96 20.94
08-07-22 33.20 34.78 32.87 54,300 34.76 20.82
08-07-21 33.45 33.45 32.95 23,300 33.32 19.96
08-07-18 33.49 33.63 32.54 27,700 33.30 19.95
08-07-17 32.17 33.75 32.17 45,900 33.68 20.17
08-07-16 31.71 33.25 31.48 52,400 33.24 19.91
08-07-15 31.50 32.64 31.11 47,600 31.88 19.10
08-07-14 32.72 32.84 31.71 37,200 31.73 19.01
08-07-11 31.30 32.79 31.30 43,700 32.60 19.53
Date Open High Low Vol Cls adjCls
08-07-10 30.95 31.91 30.95 42,600 31.64 18.95
08-07-09 32.76 32.76 30.78 35,200 30.81 18.45
08-07-08 30.75 32.70 30.50 74,000 32.70 19.59
08-07-07 30.94 31.26 30.12 39,500 30.68 18.38
08-07-03 30.70 31.04 30.47 14,400 30.90 18.51
08-07-02 31.32 31.39 30.55 34,000 30.64 18.35
08-07-01 29.91 31.26 29.79 57,600 31.26 18.72
08-06-30 30.57 30.70 29.93 68,400 30.00 17.97
08-06-27 30.49 30.66 29.75 159,500 30.46 18.24
Date Open High Low Vol Cls adjCls
08-06-26 31.41 31.46 30.60 112,100 30.70 18.39
08-06-25 33.98 33.98 31.57 111,100 31.68 18.98
08-06-24 32.75 33.17 32.25 36,900 32.50 19.47
08-06-23 33.64 33.64 32.72 47,900 32.72 19.60
08-06-20 33.81 33.94 33.28 76,400 33.34 19.97
08-06-19 33.70 34.01 33.48 32,100 34.01 20.37
08-06-18 33.53 34.01 33.35 30,300 33.70 20.19
08-06-17 34.65 34.80 33.76 28,000 33.98 20.35
08-06-16 34.12 34.77 34.01 37,300 34.68 20.77
Date Open High Low Vol Cls adjCls
08-06-13 33.76 34.35 33.65 18,700 34.17 20.47
08-06-12 34.00 34.08 33.42 42,400 33.71 20.19
08-06-11 34.42 34.54 34.00 26,000 34.12 20.09
08-06-10 34.53 34.80 34.33 49,600 34.59 20.36
08-06-09 34.98 35.05 34.51 52,400 34.61 20.38
08-06-06 35.90 35.99 34.95 50,100 35.00 20.60
08-06-05 35.15 36.10 35.13 70,000 36.10 21.25
08-06-04 34.67 35.27 34.48 64,700 35.27 20.76
08-06-03 34.10 34.82 34.06 71,700 34.82 20.50
Date Open High Low Vol Cls adjCls
08-06-02 34.22 34.22 33.40 60,000 34.09 20.07
08-05-30 33.71 34.11 33.40 54,800 34.11 20.08
08-05-29 33.35 33.90 33.33 26,500 33.78 19.89
08-05-28 33.33 33.45 33.07 24,800 33.45 19.69
08-05-27 32.20 33.27 32.11 36,600 33.26 19.58
08-05-23 32.20 32.38 32.00 53,700 32.35 19.04
08-05-22 32.80 32.95 32.50 37,300 32.59 19.19
08-05-21 33.45 33.51 32.51 51,400 32.82 19.32
08-05-20 33.94 33.94 33.11 36,800 33.31 19.61
Date Open High Low Vol Cls adjCls
08-05-19 33.59 33.93 33.45 43,100 33.70 19.84
08-05-16 34.24 34.25 33.38 50,200 33.73 19.86
08-05-15 33.39 34.21 33.32 36,000 34.21 20.14
08-05-14 34.15 34.15 33.31 25,800 33.50 19.72
08-05-13 33.83 33.98 33.36 20,700 33.88 19.95
08-05-12 33.22 33.85 32.93 35,600 33.85 19.93
08-05-09 32.90 33.23 32.55 26,900 33.23 19.56
08-05-08 33.25 33.25 32.72 53,600 33.19 19.54
08-05-07 33.74 33.74 32.76 53,600 32.90 19.37
Date Open High Low Vol Cls adjCls
08-05-06 33.64 33.73 33.38 27,000 33.73 19.86
08-05-05 33.60 33.79 33.25 48,600 33.60 19.78
08-05-02 35.00 35.08 33.50 58,400 33.67 19.82
08-05-01 33.41 35.08 33.41 46,500 35.04 20.63
08-04-30 34.05 34.54 33.51 36,300 33.54 19.75
08-04-29 34.16 34.25 33.75 27,700 34.07 20.06
08-04-28 34.17 34.25 33.85 18,600 34.13 20.09
08-04-25 34.23 34.25 33.50 39,800 34.06 20.05
08-04-24 33.72 34.29 33.28 27,600 34.29 20.19
Date Open High Low Vol Cls adjCls
08-04-23 33.55 33.97 33.27 35,700 33.64 19.80
08-04-22 33.99 34.02 33.25 35,500 33.46 19.70
08-04-21 34.49 34.50 33.73 25,900 34.21 20.14
08-04-18 34.46 34.87 34.19 49,800 34.42 20.26
08-04-17 34.37 34.50 33.74 34,000 34.29 20.19
08-04-16 34.00 34.45 33.87 63,200 34.45 20.28
08-04-15 33.85 34.00 33.62 52,200 33.91 19.96
08-04-14 32.84 34.00 32.76 22,200 33.68 19.83
08-04-11 33.04 33.34 32.58 34,500 32.79 19.30
Date Open High Low Vol Cls adjCls
08-04-10 33.64 33.71 33.12 41,800 33.37 19.65
08-04-09 34.05 34.09 33.38 34,300 33.72 19.85
08-04-08 34.30 34.48 33.91 32,800 33.98 20.00
08-04-07 34.58 34.80 34.17 35,100 34.53 20.33
08-04-04 34.45 34.55 34.11 49,600 34.41 20.26
08-04-03 34.37 34.55 34.01 75,600 34.48 20.30
08-04-02 34.35 34.72 33.90 39,300 34.61 20.38
08-04-01 33.73 34.49 33.73 67,700 34.43 20.27
08-03-31 34.19 34.70 33.30 66,400 33.30 19.60
Date Open High Low Vol Cls adjCls
08-03-28 34.61 34.90 34.02 29,500 34.19 20.13
08-03-27 35.48 35.48 34.50 76,700 34.50 20.31
08-03-26 34.08 35.51 33.80 105,800 35.51 20.90
08-03-25 34.27 34.49 33.88 44,200 34.38 20.24
08-03-24 33.60 34.39 33.56 49,500 34.34 20.22
08-03-20 33.80 34.09 33.24 189,500 33.44 19.69
08-03-19 33.55 33.84 32.99 76,700 32.99 19.42
08-03-18 33.15 33.49 32.50 103,800 33.49 19.72
08-03-17 31.89 33.00 31.89 70,700 32.60 19.19
Date Open High Low Vol Cls adjCls
08-03-14 33.00 33.03 31.68 118,200 32.34 19.04
08-03-13 32.77 33.36 32.22 85,700 33.00 19.43
08-03-12 33.50 34.20 33.01 104,000 33.23 19.22
08-03-11 33.68 33.88 32.70 147,600 33.50 19.38
08-03-10 32.70 33.30 32.54 79,300 32.69 18.91
08-03-07 31.04 33.15 31.00 117,600 32.57 18.84
08-03-06 32.75 32.81 31.43 110,000 31.43 18.18
08-03-05 33.37 33.56 32.47 61,000 32.89 19.02
08-03-04 33.20 33.71 32.26 167,100 33.37 19.30
Date Open High Low Vol Cls adjCls
08-03-03 33.39 33.71 32.67 334,300 33.57 19.42
08-02-29 33.50 33.77 32.80 171,100 33.67 19.48
08-02-28 33.00 34.64 33.00 298,500 33.93 19.63
08-02-27 34.13 34.60 33.01 511,400 33.01 19.09
08-02-26 34.65 34.79 33.88 73,000 34.34 19.86
08-02-25 33.65 34.83 33.63 47,000 34.58 20.00
08-02-22 33.73 34.29 33.18 116,900 33.73 19.51
08-02-21 34.73 35.09 33.70 75,000 33.79 19.55
08-02-20 34.38 34.84 33.56 83,300 34.61 20.02
Date Open High Low Vol Cls adjCls
08-02-19 34.77 35.12 34.20 57,100 34.55 19.98
08-02-15 33.92 34.74 33.51 67,000 34.65 20.04
08-02-14 35.13 35.13 33.77 65,800 34.07 19.71
08-02-13 35.45 35.69 34.76 48,500 35.12 20.31
08-02-12 34.61 35.45 34.32 63,800 35.22 20.37
08-02-11 35.38 35.38 34.15 58,000 34.60 20.01
08-02-08 36.48 36.56 34.81 158,700 35.38 20.46
08-02-07 34.83 36.78 34.30 76,800 36.78 21.27
08-02-06 36.25 36.70 34.89 68,900 34.90 20.19
Date Open High Low Vol Cls adjCls
08-02-05 35.78 36.41 35.41 77,000 36.00 20.82
08-02-04 35.42 36.47 34.75 87,900 36.47 21.10
08-02-01 35.39 35.99 34.40 73,700 35.46 20.51
08-01-31 33.75 36.05 33.75 130,300 36.05 20.85
08-01-30 34.38 35.30 33.51 111,300 34.02 19.68
08-01-29 35.00 35.39 34.05 75,200 34.56 19.99
08-01-28 33.75 35.68 33.71 97,700 34.99 20.24
08-01-25 35.14 35.37 33.91 88,200 34.08 19.71
08-01-24 35.35 35.70 33.72 73,200 34.72 20.08
Date Open High Low Vol Cls adjCls
08-01-23 31.75 35.46 31.75 108,100 35.42 20.49
08-01-22 31.26 33.16 31.26 83,400 32.45 18.77
08-01-18 32.60 32.90 31.76 71,100 32.15 18.60
08-01-17 32.80 32.85 31.73 96,300 32.54 18.82
08-01-16 32.20 33.40 31.21 82,400 32.59 18.85
08-01-15 32.61 33.00 32.20 40,800 32.42 18.75
08-01-14 33.18 33.30 32.25 58,100 33.00 19.09
08-01-11 33.00 33.50 32.65 69,700 33.02 19.10
08-01-10 33.62 33.99 32.80 90,600 33.27 19.24
Date Open High Low Vol Cls adjCls
08-01-09 32.86 34.00 32.04 88,700 33.95 19.64
08-01-08 34.39 35.47 32.80 91,600 32.80 18.97
08-01-07 33.41 34.87 32.94 67,300 34.10 19.72
08-01-04 33.84 34.10 32.50 73,700 33.30 19.26
08-01-03 34.68 35.22 33.74 52,100 34.07 19.71
08-01-02 35.40 35.40 33.95 78,100 34.31 19.85
07-12-31 34.75 35.57 33.48 68,000 35.44 20.50
07-12-28 35.45 35.80 34.81 24,200 34.87 20.17
07-12-27 37.45 37.45 34.94 71,500 35.10 20.30
Date Open High Low Vol Cls adjCls
07-12-26 37.56 38.27 36.95 44,100 37.65 21.78
07-12-24 36.99 38.10 36.89 29,400 37.60 21.75
07-12-21 36.25 37.10 36.25 109,300 36.88 21.33
07-12-20 35.54 36.18 34.31 53,000 36.16 20.92
07-12-19 34.66 35.58 34.50 55,500 35.23 20.38
07-12-18 33.15 35.02 33.00 78,600 34.78 20.12
07-12-17 33.97 34.19 32.93 54,500 32.93 19.05
07-12-14 34.63 35.49 33.63 46,200 34.25 19.81
07-12-13 35.16 35.29 34.30 48,800 34.99 20.24
Date Open High Low Vol Cls adjCls
07-12-12 35.80 36.47 34.66 55,500 35.72 20.33
07-12-11 35.89 36.90 34.46 84,600 34.54 19.65
07-12-10 36.12 36.20 35.51 38,300 35.78 20.36
07-12-07 36.23 36.35 35.62 31,100 36.13 20.56
07-12-06 34.07 36.61 34.07 83,900 36.20 20.60
07-12-05 33.65 34.32 33.20 49,300 34.07 19.39
07-12-04 32.97 33.49 32.50 44,400 33.17 18.88
07-12-03 32.82 33.96 32.02 62,600 33.21 18.90
07-11-30 34.00 34.08 32.90 73,200 32.90 18.72
Date Open High Low Vol Cls adjCls
07-11-29 33.82 33.97 33.40 49,800 33.59 19.11
07-11-28 33.46 33.97 32.57 127,700 33.80 19.23
07-11-27 32.28 33.16 31.88 64,900 33.16 18.87
07-11-26 33.72 33.88 32.09 64,000 32.21 18.33
07-11-23 33.50 34.25 33.21 30,200 33.74 19.20
07-11-21 33.57 33.93 33.00 75,800 33.44 19.03
07-11-20 34.12 34.60 32.73 74,500 33.89 19.28
07-11-19 34.62 34.85 33.79 83,600 34.05 19.38
07-11-16 36.44 36.44 34.19 105,600 35.13 19.99
Date Open High Low Vol Cls adjCls
07-11-15 35.54 36.37 34.47 80,500 36.36 20.69
07-11-14 35.91 36.68 35.45 44,700 35.78 20.36
07-11-13 34.27 36.12 34.25 40,500 35.81 20.38
07-11-12 34.24 35.43 33.74 53,400 34.02 19.36
07-11-09 33.40 34.45 32.91 75,800 34.24 19.48
07-11-08 33.00 34.03 32.77 82,000 33.89 19.28
07-11-07 34.25 34.25 32.55 56,400 33.16 18.87
07-11-06 33.52 34.66 32.98 63,600 34.60 19.69
07-11-05 34.05 34.26 33.21 39,500 33.75 19.21
Date Open High Low Vol Cls adjCls
07-11-02 34.95 35.23 33.80 47,300 34.41 19.58
07-11-01 35.70 35.99 34.30 113,800 34.78 19.79
07-10-31 36.35 37.24 36.10 63,400 36.97 21.04
07-10-30 35.35 36.80 35.27 67,500 36.35 20.68
07-10-29 35.72 36.05 34.83 41,800 35.66 20.29
07-10-26 35.72 36.29 35.08 106,200 35.72 20.33
07-10-25 34.56 35.33 34.18 116,200 35.25 20.06
07-10-24 35.14 35.43 33.76 67,300 34.58 19.68
07-10-23 35.35 35.57 33.90 71,200 35.28 20.08
Date Open High Low Vol Cls adjCls
07-10-22 33.74 35.63 33.72 69,700 35.27 20.07
07-10-19 36.04 36.16 34.23 96,000 34.33 19.54
07-10-18 35.20 36.22 34.90 56,700 36.22 20.61
07-10-17 35.68 36.80 34.36 74,000 35.50 20.20
07-10-16 36.20 36.68 35.42 95,700 35.50 20.20
07-10-15 36.71 36.71 35.49 115,900 36.35 20.68
07-10-12 37.40 37.99 36.64 115,400 36.95 21.03
07-10-11 38.33 38.60 36.94 102,000 37.53 21.36
07-10-10 38.59 38.68 37.48 59,200 38.33 21.81
Date Open High Low Vol Cls adjCls
07-10-09 37.93 38.96 37.63 81,100 38.73 22.04
07-10-08 38.60 39.05 37.63 87,300 37.90 21.57
07-10-05 37.79 38.76 37.44 72,000 38.76 22.06
07-10-04 37.32 37.50 36.75 71,200 37.50 21.34
07-10-03 37.09 37.48 36.36 103,400 37.22 21.18
07-10-02 37.21 37.49 36.60 105,400 37.23 21.19
07-10-01 35.75 37.47 35.30 83,800 37.23 21.19
07-09-28 36.79 37.02 35.25 79,500 35.53 20.22
07-09-27 36.65 37.20 35.99 71,200 36.70 20.88
Date Open High Low Vol Cls adjCls
07-09-26 36.60 37.00 35.25 95,000 36.39 20.71
07-09-25 36.37 37.18 36.17 93,200 36.41 20.72
07-09-24 36.49 37.30 36.25 56,600 36.67 20.87
07-09-21 36.15 37.66 35.54 422,400 36.50 20.77
07-09-20 36.39 36.39 35.44 63,900 35.82 20.38
07-09-19 35.65 36.65 35.06 81,900 36.49 20.76
07-09-18 34.03 35.60 33.52 108,700 35.52 20.21
07-09-17 33.86 34.30 33.56 60,700 34.18 19.45
07-09-14 33.50 34.25 33.32 63,400 33.89 19.28
Date Open High Low Vol Cls adjCls
07-09-13 33.71 34.48 33.10 69,800 33.85 19.26
07-09-12 33.69 34.50 33.30 47,500 33.94 18.99
07-09-11 32.97 33.80 32.31 68,800 33.75 18.88
07-09-10 33.20 33.20 32.20 98,400 32.86 18.38
07-09-07 33.19 33.47 32.61 61,300 33.12 18.53
07-09-06 33.85 34.16 33.22 37,300 33.60 18.80
07-09-05 33.92 33.96 32.91 44,400 33.79 18.90
07-09-04 33.69 34.32 33.54 80,200 34.07 19.06
07-08-31 33.56 34.11 33.32 110,100 33.52 18.75
Date Open High Low Vol Cls adjCls
07-08-30 34.00 34.09 33.40 73,600 33.48 18.73
07-08-29 32.74 34.17 32.50 39,300 33.98 19.01
07-08-28 33.36 33.64 32.50 90,900 32.50 18.18
07-08-27 33.91 34.09 33.20 35,200 33.53 18.76
07-08-24 33.65 33.95 33.03 27,200 33.95 18.99
07-08-23 34.00 34.12 32.88 46,000 33.70 18.85
07-08-22 33.88 34.00 33.33 33,600 33.88 18.95
07-08-21 33.99 33.99 33.02 31,700 33.62 18.81
07-08-20 34.32 34.50 32.51 65,200 34.17 19.11
Date Open High Low Vol Cls adjCls
07-08-17 35.50 35.50 33.76 102,300 34.34 19.21
07-08-16 29.63 34.90 29.40 135,100 34.90 19.52
07-08-15 30.42 33.29 29.58 106,200 29.59 16.55
07-08-14 32.47 32.62 29.95 91,100 30.06 16.82
07-08-13 32.44 32.76 31.76 63,500 32.15 17.98
07-08-10 33.03 33.32 30.94 128,200 31.88 17.83
07-08-09 33.20 35.20 33.00 106,100 33.35 18.66
07-08-08 30.80 34.08 30.69 114,600 33.72 18.86
07-08-07 30.00 30.76 29.85 77,900 30.49 17.06
Date Open High Low Vol Cls adjCls
07-08-06 29.31 30.39 28.70 85,800 30.28 16.94
07-08-03 30.50 30.82 29.00 69,300 29.23 16.35
07-08-02 29.77 31.02 29.61 67,300 30.55 17.09
07-08-01 29.00 29.89 28.50 54,500 29.77 16.65
07-07-31 29.62 29.80 29.16 75,700 29.25 16.36
07-07-30 29.60 29.83 28.23 97,400 29.30 16.39
07-07-27 29.80 30.08 28.65 106,200 29.26 16.37
07-07-26 30.10 30.35 29.14 79,500 29.78 16.66
07-07-25 30.23 30.92 30.12 113,600 30.42 17.02
Date Open High Low Vol Cls adjCls
07-07-24 31.79 31.79 30.31 119,000 30.79 17.22
07-07-23 31.97 32.17 31.42 121,300 31.64 17.70
07-07-20 32.90 33.04 31.94 94,400 31.94 17.87
07-07-19 33.14 33.36 32.70 29,400 32.97 18.44
07-07-18 32.97 33.19 32.50 42,800 32.99 18.45
07-07-17 33.00 33.40 32.93 33,100 32.97 18.44
07-07-16 33.24 33.50 32.86 43,600 32.90 18.40
07-07-13 33.12 33.54 33.01 35,200 33.40 18.68
07-07-12 33.45 33.72 33.16 50,100 33.23 18.59
Date Open High Low Vol Cls adjCls
07-07-11 33.15 33.42 32.92 82,800 33.22 18.58
07-07-10 33.90 33.90 33.07 53,600 33.09 18.51
07-07-09 34.28 34.59 33.92 37,200 34.17 19.11
07-07-06 33.83 34.48 33.51 31,700 34.31 19.19
07-07-05 33.79 34.13 33.39 31,100 33.83 18.92
07-07-03 34.10 34.10 33.46 16,700 33.79 18.90
07-07-02 33.55 34.67 33.36 53,400 34.10 19.08
07-06-29 33.74 33.94 33.15 66,200 33.30 18.63
07-06-28 34.02 34.02 32.56 34,800 33.52 18.75
Date Open High Low Vol Cls adjCls
07-06-27 32.65 33.95 32.51 44,400 33.95 18.99
07-06-26 33.27 33.47 32.71 60,600 32.78 18.34
07-06-25 33.89 34.07 33.08 58,000 33.20 18.57
07-06-22 34.60 34.75 33.79 89,900 33.89 18.96
07-06-21 33.66 34.97 33.50 69,000 34.73 19.43
07-06-20 35.26 35.47 33.56 69,500 33.65 18.82
07-06-19 34.88 35.40 34.28 55,300 35.27 19.73
07-06-18 34.93 35.34 34.48 44,400 34.96 19.56
07-06-15 34.75 35.25 34.45 86,100 34.71 19.42
Date Open High Low Vol Cls adjCls
07-06-14 34.42 34.80 33.95 47,400 34.01 19.03
07-06-13 34.10 34.56 33.91 55,200 34.34 19.21
07-06-12 34.89 34.89 33.98 58,300 34.06 18.73
07-06-11 34.91 35.00 34.38 50,500 34.66 19.06
07-06-08 35.00 35.11 34.58 36,700 34.93 19.21
07-06-07 35.21 35.31 34.40 87,400 34.41 18.92
07-06-06 34.85 35.11 34.52 56,000 34.99 19.24
07-06-05 35.55 35.55 34.50 61,100 34.92 19.20
07-06-04 35.48 35.74 35.21 27,900 35.55 19.55
Date Open High Low Vol Cls adjCls
07-06-01 35.30 35.91 35.05 32,400 35.54 19.55
07-05-31 35.44 35.60 34.85 62,200 35.15 19.33
07-05-30 35.06 35.37 34.82 53,200 35.32 19.42
07-05-29 34.20 35.31 34.18 86,000 35.31 19.42
07-05-25 34.30 35.39 34.25 102,300 34.34 18.89
07-05-24 34.81 35.13 33.98 54,900 34.19 18.80
07-05-23 35.41 35.45 34.75 34,700 34.78 19.13
07-05-22 34.97 35.60 34.86 45,200 35.16 19.34
07-05-21 34.85 35.60 34.73 29,800 34.97 19.23
Date Open High Low Vol Cls adjCls
07-05-18 35.31 35.40 34.85 51,000 34.85 19.17
07-05-17 35.20 35.32 35.02 74,600 35.29 19.41
07-05-16 35.40 35.40 35.00 45,500 35.22 19.37
07-05-15 35.04 35.63 35.00 95,600 35.25 19.39
07-05-14 35.30 35.48 34.75 77,500 35.03 19.26
07-05-11 34.88 35.53 34.88 39,300 35.32 19.42
07-05-10 35.50 35.50 34.76 55,500 34.76 19.12
07-05-09 35.20 35.65 35.20 27,100 35.61 19.58
07-05-08 35.70 35.70 35.00 47,600 35.37 19.45
Date Open High Low Vol Cls adjCls
07-05-07 35.74 36.07 35.74 25,900 35.78 19.68
07-05-04 35.24 35.91 35.24 34,300 35.54 19.55
07-05-03 36.02 36.02 35.48 35,000 35.49 19.52
07-05-02 35.10 36.52 35.05 38,800 36.10 19.85
07-05-01 35.22 35.80 35.00 60,400 35.18 19.35
07-04-30 35.95 35.95 35.10 69,500 35.22 19.37
07-04-27 36.45 36.51 35.75 30,700 35.84 19.71
07-04-26 36.95 37.37 36.31 36,800 36.45 20.05
07-04-25 38.08 38.18 36.50 50,500 37.46 20.60
Date Open High Low Vol Cls adjCls
07-04-24 38.40 38.40 37.22 52,500 37.98 20.89
07-04-23 37.70 38.40 37.65 59,400 38.29 21.06
07-04-20 37.30 37.69 37.24 58,400 37.62 20.69
07-04-19 36.71 36.85 36.27 42,900 36.40 20.02
07-04-18 37.20 37.43 36.94 30,400 36.96 20.33
07-04-17 36.93 37.44 36.63 34,900 37.40 20.57
07-04-16 37.00 37.23 36.83 31,800 36.93 20.31
07-04-13 35.95 36.74 35.61 22,500 36.74 20.21
07-04-12 36.09 36.17 35.72 18,900 35.99 19.79
Date Open High Low Vol Cls adjCls
07-04-11 36.40 36.40 35.95 35,500 36.19 19.90
07-04-10 35.58 37.16 35.58 32,000 36.33 19.98
07-04-09 36.56 36.56 35.57 98,200 35.59 19.57
07-04-05 36.75 36.96 36.41 21,500 36.45 20.05
07-04-04 36.54 37.03 36.39 39,400 36.75 20.21
07-04-03 36.86 37.01 36.46 32,200 36.63 20.14
07-04-02 35.95 36.66 35.66 65,000 36.66 20.16
07-03-30 34.77 35.75 34.77 60,400 35.75 19.66
07-03-29 35.33 35.38 34.83 24,300 35.09 19.30
Date Open High Low Vol Cls adjCls
07-03-28 35.30 35.39 34.85 96,700 35.08 19.29
07-03-27 35.74 35.99 35.38 22,900 35.49 19.52
07-03-26 35.80 35.88 35.42 36,600 35.78 19.68
07-03-23 35.95 35.98 35.65 12,600 35.88 19.73
07-03-22 36.65 36.67 35.83 23,100 35.95 19.77
07-03-21 35.34 36.59 35.24 32,100 36.31 19.97
07-03-20 34.81 35.42 34.81 21,100 35.30 19.41
07-03-19 35.00 35.50 34.53 42,600 34.89 19.19
07-03-16 35.25 35.35 34.60 74,800 34.77 19.12
Date Open High Low Vol Cls adjCls
07-03-15 35.42 35.50 35.00 25,200 35.25 19.39
07-03-14 34.73 35.42 34.22 39,500 35.30 19.41
07-03-13 35.92 36.08 34.85 54,800 34.91 18.89
07-03-12 35.90 36.50 35.73 34,100 36.10 19.53
07-03-09 36.10 36.34 35.63 33,100 35.80 19.37
07-03-08 35.64 36.87 35.64 64,300 35.83 19.38
07-03-07 37.03 37.03 35.62 45,200 35.63 19.27
07-03-06 35.80 37.40 35.70 81,600 37.00 20.02
07-03-05 35.10 36.65 34.90 62,800 34.90 18.88
Date Open High Low Vol Cls adjCls
07-03-02 36.28 37.30 35.57 66,600 35.58 19.25
07-03-01 36.75 37.00 35.85 102,500 36.53 19.76
07-02-28 37.25 38.00 37.10 65,300 37.41 20.24
07-02-27 39.00 39.24 35.65 99,600 37.00 20.02
07-02-26 40.13 40.18 38.60 45,600 39.29 21.25
07-02-23 40.20 40.29 39.23 50,500 39.88 21.57
07-02-22 40.00 40.47 39.73 17,100 40.43 21.87
07-02-21 40.47 40.48 39.92 23,200 40.00 21.64
07-02-20 40.22 40.80 40.16 14,400 40.57 21.95
Date Open High Low Vol Cls adjCls
07-02-16 40.30 40.63 39.59 32,700 40.42 21.87
07-02-15 39.24 40.65 39.03 43,400 40.30 21.80
07-02-14 40.37 40.37 39.04 29,300 39.39 21.31
07-02-13 40.80 40.80 39.81 28,000 40.34 21.82
07-02-12 40.90 40.90 40.35 22,200 40.73 22.03
07-02-09 41.42 41.70 39.70 65,200 41.00 22.18
07-02-08 41.92 42.00 41.35 32,000 41.42 22.41
07-02-07 41.00 42.05 40.82 39,400 42.05 22.75
07-02-06 40.48 41.41 40.30 41,100 41.40 22.40
Date Open High Low Vol Cls adjCls
07-02-05 40.47 40.50 40.17 23,600 40.28 21.79
07-02-02 40.60 40.82 40.40 20,200 40.59 21.96
07-02-01 40.54 40.67 40.35 14,400 40.67 22.00
07-01-31 39.98 40.75 39.84 45,900 40.44 21.88
07-01-30 40.03 40.11 39.90 24,900 40.11 21.70
07-01-29 40.05 40.11 39.68 38,300 40.11 21.70
07-01-26 39.20 40.30 38.90 37,100 40.21 21.75
07-01-25 39.30 39.43 38.75 39,200 39.10 21.15
07-01-24 39.41 39.49 39.10 19,100 39.43 21.33
Date Open High Low Vol Cls adjCls
07-01-23 39.00 39.45 38.92 30,400 39.43 21.33
07-01-22 38.80 39.14 38.60 59,000 39.06 21.13
07-01-19 38.85 39.13 38.80 30,600 39.13 21.17
07-01-18 39.15 39.29 38.66 37,900 38.91 21.05
07-01-17 39.31 39.80 39.10 16,500 39.26 21.24
07-01-16 40.05 40.05 39.11 23,800 39.32 21.27
07-01-12 39.32 39.80 39.25 15,500 39.80 21.53
07-01-11 38.57 39.86 38.52 46,900 39.42 21.33
07-01-10 38.90 39.03 38.41 19,600 38.57 20.87
Date Open High Low Vol Cls adjCls
07-01-09 39.45 39.49 38.35 33,300 39.00 21.10
07-01-08 38.37 39.11 38.35 26,600 38.53 20.84
07-01-05 39.52 40.30 38.36 36,400 38.37 20.76
07-01-04 39.25 40.42 39.10 26,400 40.42 21.87
07-01-03 39.23 40.65 38.80 56,900 39.20 21.21
06-12-29 39.40 39.40 38.70 24,600 38.98 21.09
06-12-28 39.46 39.54 39.21 22,500 39.21 21.21
06-12-27 37.89 39.34 37.89 23,000 39.34 21.28
06-12-26 37.10 38.00 37.04 17,200 37.76 20.43
Date Open High Low Vol Cls adjCls
06-12-22 37.93 37.93 36.88 17,600 36.88 19.95
06-12-21 37.50 38.31 37.50 22,900 38.01 20.56
06-12-20 37.85 38.20 37.44 20,600 37.50 20.29
06-12-19 37.45 37.84 37.37 21,700 37.75 20.42
06-12-18 39.05 39.20 37.60 23,800 37.79 20.44
06-12-15 38.82 39.70 38.82 45,600 38.96 21.08
06-12-14 38.72 39.41 38.70 27,400 38.77 20.97
06-12-13 39.39 39.55 38.55 13,800 38.60 20.88
06-12-12 40.28 40.57 39.65 24,300 39.71 21.17
Date Open High Low Vol Cls adjCls
06-12-11 39.70 40.49 39.70 22,200 40.19 21.43
06-12-08 39.23 39.86 39.14 16,900 39.50 21.06
06-12-07 39.70 40.00 39.10 28,900 39.25 20.93
06-12-06 40.00 40.20 39.75 23,600 39.81 21.23
06-12-05 40.30 40.61 40.15 30,400 40.24 21.46
06-12-04 39.33 40.19 39.33 28,500 40.15 21.41
06-12-01 39.55 39.55 38.60 29,700 39.09 20.84
06-11-30 39.04 39.82 39.04 59,100 39.39 21.00
06-11-29 38.70 39.45 38.65 22,200 39.17 20.89
Date Open High Low Vol Cls adjCls
06-11-28 38.29 38.84 38.29 30,500 38.62 20.59
06-11-27 39.54 39.68 38.30 36,600 38.31 20.43
06-11-24 39.38 39.84 39.15 8,200 39.81 21.23
06-11-22 39.70 39.75 39.34 13,900 39.55 21.09
06-11-21 39.70 39.70 38.85 22,000 39.70 21.17
06-11-20 39.72 39.80 39.51 18,200 39.70 21.17
06-11-17 39.82 39.99 39.28 18,800 39.72 21.18
06-11-16 39.00 39.85 39.00 29,200 39.82 21.23
06-11-15 38.02 39.00 38.02 29,500 39.00 20.80
Date Open High Low Vol Cls adjCls
06-11-14 37.90 38.00 36.52 77,100 37.99 20.26
06-11-13 37.64 38.15 37.48 14,600 37.90 20.21
06-11-10 37.82 37.85 36.95 16,000 37.73 20.12
06-11-09 37.52 38.00 37.45 40,200 37.75 20.13
06-11-08 36.82 37.66 36.82 17,900 37.66 20.08
06-11-07 37.10 37.89 36.98 27,000 37.02 19.74
06-11-06 36.86 37.25 36.59 15,300 37.24 19.86
06-11-03 36.95 37.32 36.90 24,100 37.01 19.73
06-11-02 36.76 36.93 36.34 44,200 36.83 19.64
Date Open High Low Vol Cls adjCls
06-11-01 39.00 39.00 36.80 36,000 36.86 19.65
06-10-31 38.35 39.00 38.35 22,600 38.91 20.75
06-10-30 37.70 38.31 37.60 25,800 38.31 20.43
06-10-27 38.10 38.28 37.69 19,400 37.77 20.14
06-10-26 38.00 38.25 37.81 22,100 37.95 20.24
06-10-25 37.88 38.00 37.44 13,500 37.92 20.22
06-10-24 38.10 38.10 37.68 15,200 37.88 20.20
06-10-23 37.55 38.15 37.47 16,300 37.95 20.24
06-10-20 38.05 38.05 37.58 16,800 37.75 20.13
Date Open High Low Vol Cls adjCls
06-10-19 37.51 38.08 37.51 27,000 37.90 20.21
06-10-18 37.62 37.85 37.27 29,000 37.61 20.05
06-10-17 37.42 37.50 37.15 14,400 37.47 19.98
06-10-16 37.38 37.68 37.38 26,400 37.59 20.04
06-10-13 37.48 37.70 37.29 36,900 37.48 19.98
06-10-12 36.45 37.57 36.45 27,500 37.57 20.03
06-10-11 36.74 36.99 36.35 27,900 36.65 19.54
06-10-10 36.48 36.80 36.13 14,600 36.74 19.59
06-10-09 36.45 36.62 36.08 21,600 36.55 19.49
Date Open High Low Vol Cls adjCls
06-10-06 36.65 37.00 36.57 21,200 36.58 19.50
06-10-05 36.05 36.72 36.05 32,700 36.72 19.58
06-10-04 35.00 36.15 34.91 24,700 36.14 19.27
06-10-03 35.00 35.47 34.58 25,500 35.09 18.71
06-10-02 36.00 36.00 35.00 24,000 35.17 18.75
06-09-29 36.25 36.30 35.81 21,600 35.85 19.12
06-09-28 36.10 36.26 35.90 17,200 36.13 19.26
06-09-27 34.78 36.10 34.78 22,900 36.10 19.25
06-09-26 34.65 35.00 34.65 32,000 34.78 18.55
Date Open High Low Vol Cls adjCls
06-09-25 34.48 34.89 34.30 78,200 34.52 18.41
06-09-22 35.32 35.32 34.24 34,300 34.69 18.50
06-09-21 36.10 36.11 34.95 26,200 35.45 18.90
06-09-20 36.15 36.35 35.70 34,900 35.99 19.19
06-09-19 35.79 36.15 35.50 21,400 36.15 19.28
06-09-18 36.24 36.42 35.75 17,500 35.88 19.13
06-09-15 36.06 36.49 35.95 88,600 36.34 19.38
06-09-14 36.25 36.25 35.50 30,800 35.89 19.14
06-09-13 36.30 36.35 36.08 23,900 36.29 19.35
Date Open High Low Vol Cls adjCls
06-09-12 35.70 36.69 35.55 42,100 36.65 19.24
06-09-11 35.05 35.65 35.05 17,600 35.65 18.72
06-09-08 35.74 35.86 35.00 30,000 35.17 18.46
06-09-07 36.15 36.15 35.52 12,200 35.52 18.65
06-09-06 36.60 36.67 36.09 20,800 36.11 18.96
06-09-05 36.50 36.67 36.50 19,000 36.62 19.23
06-09-01 36.29 36.65 36.29 24,600 36.59 19.21
06-08-31 36.61 36.63 36.04 29,400 36.29 19.05
06-08-30 35.40 36.61 35.37 27,300 36.61 19.22
Date Open High Low Vol Cls adjCls
06-08-29 35.80 35.99 34.95 41,600 35.41 18.59
06-08-28 34.75 35.80 34.74 21,900 35.80 18.79
06-08-25 34.65 35.18 34.60 19,400 34.62 18.18
06-08-24 34.60 34.82 33.91 14,200 34.78 18.26
06-08-23 34.50 34.75 34.22 21,600 34.68 18.21
06-08-22 34.95 35.09 34.60 12,000 34.68 18.21
06-08-21 34.90 35.15 34.63 11,200 35.08 18.42
06-08-18 35.35 35.35 34.80 14,900 35.04 18.40
06-08-17 35.35 35.39 34.99 9,800 35.35 18.56
Date Open High Low Vol Cls adjCls
06-08-16 35.00 35.58 34.55 21,400 35.49 18.63
06-08-15 34.51 35.18 34.34 19,100 35.18 18.47
06-08-14 34.43 34.75 34.08 9,100 34.26 17.99
06-08-11 34.81 34.84 33.78 13,600 34.25 17.98
06-08-10 33.90 35.04 33.76 20,600 34.96 18.35
06-08-09 34.45 35.08 33.99 17,100 34.11 17.91
06-08-08 34.57 34.97 34.10 44,100 34.42 18.07
06-08-07 32.75 34.58 32.75 42,900 34.58 18.15
06-08-04 33.28 34.00 32.49 39,800 32.98 17.31
Date Open High Low Vol Cls adjCls
06-08-03 32.66 33.03 32.30 20,700 33.03 17.34
06-08-02 32.21 32.99 32.21 24,500 32.82 17.23
06-08-01 32.55 32.55 31.77 16,300 32.02 16.81
06-07-31 32.53 32.85 32.38 26,600 32.55 17.09
06-07-28 32.06 32.84 32.06 22,100 32.75 17.19
06-07-27 32.80 32.99 31.70 25,700 31.91 16.75
06-07-26 32.19 32.71 32.00 16,300 32.55 17.09
06-07-25 32.30 32.74 32.04 44,300 32.34 16.98
06-07-24 31.14 32.35 31.14 21,900 32.33 16.97
Date Open High Low Vol Cls adjCls
06-07-21 31.94 31.94 31.08 28,100 31.12 16.34
06-07-20 32.78 32.90 31.90 23,500 31.94 16.77
06-07-19 31.70 32.80 31.70 29,200 32.78 17.21
06-07-18 31.20 31.64 31.20 18,300 31.64 16.61
06-07-17 31.20 31.40 31.00 16,800 31.30 16.43
06-07-14 30.95 31.57 30.70 31,600 31.30 16.43
06-07-13 31.68 31.84 31.05 40,100 31.20 16.38
06-07-12 32.29 32.35 31.65 28,100 31.85 16.72
06-07-11 31.76 32.63 31.53 27,300 32.39 17.00
Date Open High Low Vol Cls adjCls
06-07-10 31.40 32.03 31.40 21,100 31.86 16.73
06-07-07 31.78 31.96 31.46 28,100 31.50 16.54
06-07-06 31.83 31.91 31.62 22,800 31.91 16.75
06-07-05 31.67 31.73 31.33 16,200 31.73 16.66
06-07-03 31.55 31.82 31.13 19,900 31.82 16.71
06-06-30 31.00 31.50 30.61 44,800 31.35 16.46
06-06-29 30.00 31.01 30.00 45,800 31.00 16.27
06-06-28 30.16 30.16 29.91 17,500 30.10 15.80
06-06-27 29.95 30.59 29.93 49,000 30.16 15.83
Date Open High Low Vol Cls adjCls
06-06-26 29.95 30.17 29.70 35,300 30.05 15.78
06-06-23 29.86 29.91 29.55 28,800 29.72 15.60
06-06-22 30.20 30.20 29.80 29,600 29.86 15.68
06-06-21 30.00 30.37 30.00 23,400 30.21 15.86
06-06-20 30.00 30.58 29.99 24,300 30.02 15.76
06-06-19 30.94 30.94 30.00 41,200 30.10 15.80
06-06-16 31.36 31.36 30.70 142,200 30.84 16.19
06-06-15 30.40 31.36 30.30 25,900 31.36 16.46
06-06-14 30.58 30.80 30.15 22,700 30.30 15.91
Date Open High Low Vol Cls adjCls
06-06-13 31.25 31.66 30.70 39,400 30.71 16.12
06-06-12 32.10 32.10 31.70 37,700 31.86 16.43
06-06-09 32.50 32.53 31.90 25,000 32.20 16.60
06-06-08 31.79 32.63 31.45 35,400 32.44 16.73
06-06-07 31.97 32.45 31.83 20,800 31.91 16.46
06-06-06 31.86 32.36 31.75 28,500 31.97 16.49
06-06-05 32.90 33.65 31.85 38,700 31.85 16.42
06-06-02 33.05 33.24 32.80 29,100 33.00 17.02
06-06-01 31.27 32.82 31.27 25,800 32.80 16.91
Date Open High Low Vol Cls adjCls
06-05-31 30.95 31.25 30.53 45,200 31.17 16.07
06-05-30 32.10 32.10 30.95 24,400 30.95 15.96
06-05-26 31.98 32.38 31.90 19,700 32.15 16.58
06-05-25 30.67 31.86 30.67 26,700 31.86 16.43
06-05-24 30.80 30.91 30.30 24,000 30.77 15.87
06-05-23 30.00 31.30 29.96 94,700 31.00 15.99
06-05-22 30.97 30.97 30.00 78,300 30.11 15.53
06-05-19 30.83 31.10 30.45 29,000 30.97 15.97
06-05-18 31.10 31.19 30.82 15,300 30.82 15.89
Date Open High Low Vol Cls adjCls
06-05-17 31.00 31.28 30.69 31,300 31.14 16.06
06-05-16 30.95 31.45 30.91 34,700 31.19 16.08
06-05-15 31.50 31.50 30.80 111,700 31.00 15.99
06-05-12 32.02 32.03 31.50 84,200 31.55 16.27
06-05-11 32.30 32.56 32.01 71,900 32.06 16.53
06-05-10 32.95 33.09 32.50 29,200 32.50 16.76
06-05-09 33.09 33.09 32.50 16,100 32.93 16.98
06-05-08 33.23 33.60 33.10 15,000 33.19 17.12
06-05-05 32.93 33.38 32.93 21,600 33.13 17.08
Date Open High Low Vol Cls adjCls
06-05-04 32.75 32.92 32.45 17,300 32.80 16.91
06-05-03 32.85 32.85 32.42 21,900 32.65 16.84
06-05-02 32.30 32.75 32.15 18,900 32.75 16.89
06-05-01 32.31 32.48 32.20 37,800 32.40 16.71
06-04-28 32.55 32.61 32.04 19,100 32.16 16.58
06-04-27 32.36 33.14 32.11 40,800 32.56 16.79
06-04-26 31.95 32.58 31.85 33,700 32.16 16.58
06-04-25 32.78 32.78 32.10 34,100 32.39 16.70
06-04-24 33.60 33.60 32.40 32,200 32.78 16.90
Date Open High Low Vol Cls adjCls
06-04-21 33.40 33.45 32.93 26,300 33.45 17.25
06-04-20 33.17 33.38 33.05 17,200 33.10 17.07
06-04-19 33.05 33.52 32.67 35,300 33.03 17.03
06-04-18 32.20 33.04 32.10 35,700 33.00 17.02
06-04-17 32.30 32.33 31.28 80,700 32.11 16.56
06-04-13 32.65 32.77 32.29 15,100 32.40 16.71
06-04-12 32.15 32.98 32.15 39,200 32.65 16.84
06-04-11 33.04 33.09 31.56 59,700 32.03 16.52
06-04-10 34.30 34.44 32.50 40,100 32.99 17.01
Date Open High Low Vol Cls adjCls
06-04-07 35.72 35.75 34.40 23,300 34.40 17.74
06-04-06 35.24 35.63 34.97 20,400 35.60 18.36
06-04-05 35.00 35.55 35.00 17,000 35.24 18.17
06-04-04 35.96 36.00 35.08 25,300 35.08 18.09
06-04-03 36.75 36.96 35.95 26,500 35.95 18.54
06-03-31 36.16 36.55 35.97 24,900 36.53 18.84
06-03-30 37.00 37.24 35.90 28,100 36.06 18.60
06-03-29 35.17 37.15 35.17 14,200 37.15 19.16
06-03-28 35.50 36.56 35.50 24,300 36.12 18.63
Date Open High Low Vol Cls adjCls
06-03-27 35.08 35.37 34.94 18,700 35.35 18.23
06-03-24 35.21 35.45 35.21 18,800 35.30 18.20
06-03-23 35.40 35.50 35.20 19,600 35.23 18.17
06-03-22 35.34 35.60 35.28 17,800 35.51 18.31
06-03-21 36.85 36.85 35.60 30,000 35.69 18.40
06-03-20 37.55 37.55 36.58 19,600 36.68 18.92
06-03-17 36.75 37.35 36.37 112,400 37.35 19.26
06-03-16 37.00 37.05 36.70 24,800 36.75 18.95
06-03-15 36.60 36.94 36.49 23,900 36.94 19.05
Date Open High Low Vol Cls adjCls
06-03-14 36.49 36.70 36.14 24,500 36.70 18.93
06-03-13 36.85 37.41 36.85 34,000 37.05 18.82
06-03-10 36.53 36.79 36.46 20,800 36.73 18.65
06-03-09 36.04 36.60 36.03 22,600 36.53 18.55
06-03-08 36.00 36.10 35.50 30,500 36.04 18.30
06-03-07 36.26 36.26 35.85 20,000 36.05 18.31
06-03-06 36.36 36.44 36.05 32,300 36.16 18.37
06-03-03 35.77 36.39 35.58 27,500 36.35 18.46
06-03-02 35.90 36.04 35.74 34,000 35.84 18.20
Date Open High Low Vol Cls adjCls
06-03-01 35.30 35.93 35.16 19,200 35.90 18.23
06-02-28 35.26 35.35 35.08 22,800 35.25 17.90
06-02-27 35.22 35.44 35.18 25,500 35.26 17.91
06-02-24 34.95 35.23 34.80 35,200 35.21 17.88
06-02-23 35.31 35.31 34.96 33,600 35.00 17.78
06-02-22 34.88 35.32 34.80 20,500 35.32 17.94
06-02-21 34.90 35.00 34.64 32,000 34.88 17.72
06-02-17 35.25 35.25 34.80 28,000 34.80 17.67
06-02-16 35.00 35.15 34.75 29,000 35.15 17.85
Date Open High Low Vol Cls adjCls
06-02-15 34.60 34.99 34.55 32,100 34.97 17.76
06-02-14 34.40 34.90 34.26 22,000 34.78 17.66
06-02-13 34.16 34.28 33.94 23,500 34.22 17.38
06-02-10 33.94 34.30 33.85 19,600 34.16 17.35
06-02-09 34.40 34.40 34.00 15,100 34.02 17.28
06-02-08 34.08 34.30 33.97 18,100 34.30 17.42
06-02-07 34.05 34.22 33.90 24,700 34.13 17.33
06-02-06 33.70 34.05 33.57 14,900 34.05 17.29
06-02-03 34.00 34.00 33.70 20,900 33.83 17.18
Date Open High Low Vol Cls adjCls
06-02-02 34.45 34.45 33.94 35,700 34.13 17.33
06-02-01 34.81 35.10 34.55 36,500 34.55 17.55
06-01-31 34.00 34.91 33.99 29,300 34.91 17.73
06-01-30 34.72 34.83 34.44 18,300 34.45 17.50
06-01-27 34.65 34.79 34.54 30,000 34.79 17.67
06-01-26 34.15 34.60 34.12 26,600 34.57 17.56
06-01-25 34.15 34.24 33.65 46,700 34.02 17.28
06-01-24 33.92 34.07 33.83 80,000 34.01 17.27
06-01-23 33.70 33.99 33.64 35,400 33.85 17.19
Date Open High Low Vol Cls adjCls
06-01-20 33.50 33.66 33.22 31,500 33.52 17.02
06-01-19 32.50 33.26 32.50 24,500 33.26 16.89
06-01-18 32.75 33.00 32.40 15,800 32.58 16.55
06-01-17 33.26 33.26 32.57 26,500 32.58 16.55
06-01-13 33.00 33.14 32.84 26,400 33.10 16.81
06-01-12 33.12 33.14 32.76 12,500 32.95 16.73
06-01-11 33.35 33.45 32.80 26,900 33.17 16.85
06-01-10 33.08 33.51 32.76 31,000 33.35 16.94
06-01-09 33.00 33.08 32.64 27,300 32.96 16.74
Date Open High Low Vol Cls adjCls
06-01-06 32.91 33.13 32.79 26,600 32.99 16.76
06-01-05 32.60 32.76 32.48 19,300 32.76 16.64
06-01-04 31.88 32.41 31.75 20,400 32.41 16.46
06-01-03 31.54 32.14 31.33 22,000 32.08 16.29
05-12-30 31.41 31.50 31.15 26,300 31.34 15.92
05-12-29 31.21 31.33 31.15 29,200 31.31 15.90
05-12-28 31.40 31.56 31.24 13,800 31.31 15.90
05-12-27 31.65 31.94 31.25 31,500 31.26 15.88
05-12-23 31.50 31.80 31.50 22,800 31.78 16.14
Date Open High Low Vol Cls adjCls
05-12-22 31.65 31.75 31.39 58,300 31.56 16.03
05-12-21 31.28 31.97 31.28 22,900 31.75 16.13
05-12-20 31.15 31.40 31.04 37,600 31.28 15.89
05-12-19 31.43 31.73 31.05 42,700 31.15 15.82
05-12-16 31.85 31.85 31.10 109,700 31.28 15.89
05-12-15 32.85 32.86 31.66 43,700 31.85 16.18
05-12-14 33.15 33.20 32.75 21,500 32.85 16.68
05-12-13 33.70 33.93 33.50 50,400 33.55 16.76
05-12-12 34.40 34.40 33.51 46,100 33.67 16.82
Date Open High Low Vol Cls adjCls
05-12-09 34.10 34.38 33.79 24,900 34.36 17.16
05-12-08 33.89 34.10 33.81 16,100 34.00 16.98
05-12-07 33.93 34.10 33.75 23,300 34.00 16.98
05-12-06 34.00 34.15 33.79 27,200 33.92 16.94
05-12-05 33.97 34.10 33.74 36,400 33.89 16.92
05-12-02 34.17 34.17 33.55 35,800 33.97 16.96
05-12-01 33.25 34.32 33.25 22,800 34.15 17.05
05-11-30 32.95 33.25 32.95 36,500 33.14 16.55
05-11-29 33.35 33.42 32.95 23,900 33.09 16.53
Date Open High Low Vol Cls adjCls
05-11-28 34.00 34.14 33.40 19,000 33.50 16.73
05-11-25 34.10 34.11 34.04 2,800 34.06 17.01
05-11-23 34.30 34.37 34.15 12,400 34.25 17.10
05-11-22 33.71 34.51 33.49 32,800 34.39 17.17
05-11-21 33.00 33.75 32.90 12,100 33.72 16.84
05-11-18 33.05 33.18 32.94 15,500 33.08 16.52
05-11-17 32.80 32.90 32.65 29,900 32.80 16.38
05-11-16 32.52 32.71 32.41 29,400 32.67 16.32
05-11-15 33.25 33.31 32.50 33,800 32.53 16.25
Date Open High Low Vol Cls adjCls
05-11-14 33.23 33.41 33.10 49,100 33.30 16.63
05-11-11 33.08 33.25 33.03 19,600 33.23 16.60
05-11-10 32.62 33.11 32.56 56,600 33.08 16.52
05-11-09 32.10 32.97 32.04 35,200 32.68 16.32
05-11-08 32.10 32.25 31.79 29,000 31.93 15.95
05-11-07 32.15 33.15 32.06 37,200 32.08 16.02
05-11-04 32.55 32.58 31.86 20,400 32.13 16.05
05-11-03 32.45 32.95 32.43 30,800 32.61 16.29
05-11-02 31.91 32.44 31.85 29,500 32.39 16.18
Date Open High Low Vol Cls adjCls
05-11-01 32.40 32.72 31.84 60,000 31.91 15.94
05-10-31 32.67 33.06 32.20 43,500 32.55 16.26
05-10-28 31.95 32.71 31.95 21,500 32.67 16.32
05-10-27 32.70 32.70 31.70 37,700 31.83 15.90
05-10-26 33.26 33.55 32.70 55,300 32.79 16.38
05-10-25 32.95 33.26 32.76 34,300 33.26 16.61
05-10-24 32.60 33.00 32.48 37,400 32.95 16.46
05-10-21 32.45 33.10 32.28 77,900 32.54 16.25
05-10-20 32.40 32.79 32.25 85,900 32.34 16.15
Date Open High Low Vol Cls adjCls
05-10-19 31.55 32.52 31.00 34,300 32.52 16.24
05-10-18 31.95 32.23 31.37 26,800 31.56 15.76
05-10-17 32.20 32.24 31.66 20,600 31.86 15.91
05-10-14 31.79 32.37 31.72 31,600 32.23 16.10
05-10-13 31.27 31.86 31.15 47,400 31.75 15.86
05-10-12 31.55 31.68 31.04 115,200 31.37 15.67
05-10-11 32.30 32.45 31.35 51,300 31.55 15.76
05-10-10 33.10 33.10 32.20 47,300 32.38 16.17
05-10-07 32.90 33.18 32.86 52,100 33.05 16.51
Date Open High Low Vol Cls adjCls
05-10-06 32.95 33.29 32.87 66,900 33.03 16.50
05-10-05 33.00 33.19 32.88 50,000 32.96 16.46
05-10-04 33.90 33.91 32.93 63,800 32.93 16.45
05-10-03 33.40 33.77 33.40 30,200 33.76 16.86
05-09-30 33.30 33.33 32.95 55,400 33.25 16.61
05-09-29 33.26 33.46 32.95 49,400 33.17 16.57
05-09-28 33.51 33.51 32.98 58,400 33.20 16.58
05-09-27 33.35 33.47 33.00 33,500 33.41 16.69
05-09-26 33.55 33.69 32.95 26,800 33.15 16.56
Date Open High Low Vol Cls adjCls
05-09-23 33.30 33.51 33.17 23,100 33.40 16.68
05-09-22 33.30 33.45 32.95 28,600 33.40 16.68
05-09-21 33.40 33.45 33.16 40,000 33.25 16.61
05-09-20 34.00 34.10 33.42 17,700 33.50 16.73
05-09-19 34.20 34.33 33.80 19,500 33.86 16.91
05-09-16 33.85 34.31 33.75 56,500 34.31 17.13
05-09-15 33.55 33.95 33.47 46,900 33.70 16.83
05-09-14 33.91 34.01 33.18 37,700 33.45 16.71
05-09-13 35.10 35.10 33.76 61,300 33.91 16.93
Date Open High Low Vol Cls adjCls
05-09-12 36.00 36.21 35.18 43,200 35.23 17.32
05-09-09 35.85 36.24 35.70 20,100 35.90 17.65
05-09-08 36.63 36.83 35.85 27,400 35.85 17.62
05-09-07 36.75 36.85 36.33 33,100 36.67 18.02
05-09-06 35.43 36.96 35.43 44,700 36.82 18.10
05-09-02 34.95 35.50 34.77 23,300 35.45 17.43
05-09-01 34.69 35.05 34.34 25,500 34.90 17.15
05-08-31 33.95 34.50 33.56 60,300 34.49 16.95
05-08-30 33.90 34.09 33.51 38,100 33.75 16.59
Date Open High Low Vol Cls adjCls
05-08-29 33.51 34.20 33.51 32,400 33.85 16.64
05-08-26 33.85 34.07 33.51 28,100 33.52 16.48
05-08-25 34.19 34.19 33.60 22,200 33.90 16.66
05-08-24 34.05 34.57 33.97 15,500 34.19 16.81
05-08-23 34.50 34.50 33.95 34,700 34.05 16.74
05-08-22 33.75 34.39 33.51 31,500 34.39 16.90
05-08-19 33.95 34.39 33.79 38,400 33.79 16.61
05-08-18 33.70 34.12 33.51 32,500 33.81 16.62
05-08-17 33.85 34.25 33.69 28,800 33.73 16.58
Date Open High Low Vol Cls adjCls
05-08-16 33.90 34.12 33.80 26,700 33.91 16.67
05-08-15 34.11 34.19 33.69 37,000 34.00 16.71
05-08-12 34.15 34.32 33.70 28,700 34.05 16.74
05-08-11 33.54 34.24 33.54 72,900 34.23 16.83
05-08-10 34.10 34.75 33.51 72,900 33.57 16.50
05-08-09 33.85 34.54 33.85 34,500 34.00 16.71
05-08-08 34.45 34.50 33.51 117,900 34.00 16.71
05-08-05 35.90 35.95 34.17 56,400 34.40 16.91
05-08-04 35.72 36.31 35.40 60,900 36.00 17.70
Date Open High Low Vol Cls adjCls
05-08-03 36.55 36.90 35.75 47,500 35.75 17.57
05-08-02 34.90 36.67 34.90 63,200 36.59 17.99
05-08-01 35.32 35.64 35.00 114,900 35.00 17.20
05-07-29 34.17 35.43 34.13 64,000 35.22 17.31
05-07-28 34.37 34.46 33.07 197,500 33.97 16.70
05-07-27 36.57 36.57 34.65 91,600 34.82 17.12
05-07-26 36.85 37.12 36.66 27,200 36.67 18.02
05-07-25 37.13 37.58 36.95 38,200 36.97 18.17
05-07-22 37.50 37.70 37.12 31,200 37.25 18.31
Date Open High Low Vol Cls adjCls
05-07-21 38.45 38.56 37.68 26,500 37.74 18.55
05-07-20 38.20 38.68 37.92 26,900 38.60 18.97
05-07-19 38.05 38.24 37.64 21,800 38.14 18.75
05-07-18 38.20 38.40 38.00 18,400 38.00 18.68
05-07-15 37.80 38.19 37.50 44,400 38.19 18.77
05-07-14 39.15 39.40 38.07 41,500 38.22 18.79
05-07-13 39.85 39.92 39.44 19,700 39.72 19.52
05-07-12 40.60 40.61 39.61 34,800 39.93 19.63
05-07-11 39.90 40.80 39.80 57,000 40.80 20.05
Date Open High Low Vol Cls adjCls
05-07-08 39.00 40.00 38.58 35,500 40.00 19.66
05-07-07 38.50 39.00 37.81 29,600 39.00 19.17
05-07-06 39.05 39.05 38.62 20,000 38.68 19.01
05-07-05 37.93 39.10 37.93 48,600 39.05 19.19
05-07-01 38.00 38.10 37.20 30,700 37.87 18.61
05-06-30 39.25 39.36 38.10 57,400 38.11 18.73
05-06-29 39.00 39.38 38.85 68,000 39.25 19.29
05-06-28 37.77 39.20 37.70 79,200 39.20 19.27
05-06-27 38.00 38.00 37.49 23,000 37.77 18.57
Date Open High Low Vol Cls adjCls
05-06-24 37.47 38.05 37.30 74,800 38.05 18.70
05-06-23 37.96 38.00 37.32 51,400 37.46 18.41
05-06-22 36.95 38.43 36.89 65,900 37.95 18.65
05-06-21 37.10 37.15 36.28 89,400 36.88 18.13
05-06-20 37.72 37.76 37.18 66,200 37.26 18.31
05-06-17 38.23 38.29 37.80 106,100 37.97 18.66
05-06-16 38.37 38.37 37.09 173,800 38.23 18.79
05-06-15 38.85 38.99 38.54 146,300 38.72 19.03
05-06-14 38.17 38.84 38.00 90,500 38.84 19.09
Date Open High Low Vol Cls adjCls
05-06-13 38.38 38.40 38.11 62,100 38.17 18.76
05-06-10 38.50 38.72 38.16 42,100 38.30 18.83
05-06-09 38.00 39.11 37.75 42,300 38.91 19.13
05-06-08 38.10 38.45 37.89 66,000 38.00 18.68
05-06-07 38.15 38.72 37.60 85,000 37.99 18.67
05-06-06 36.64 38.19 36.50 117,900 38.00 18.68
05-06-03 36.87 37.15 36.75 47,300 36.77 18.07
05-06-02 37.19 37.20 36.97 41,300 37.00 18.19
05-06-01 37.22 37.25 36.90 75,200 37.04 18.21
Date Open High Low Vol Cls adjCls
05-05-31 36.70 37.14 36.61 82,000 36.97 18.17
05-05-27 37.19 37.19 36.55 41,700 36.55 17.97
05-05-26 35.80 37.13 35.80 126,100 36.94 18.16
05-05-25 35.45 36.10 34.30 113,100 35.80 17.60
05-05-24 36.35 36.35 35.51 110,800 35.55 17.47
05-05-23 35.55 36.45 35.55 92,600 36.39 17.89
05-05-20 35.00 35.41 34.70 91,500 35.30 17.35
05-05-19 35.90 36.10 35.62 49,000 35.90 17.65
05-05-18 35.30 36.00 35.19 100,700 35.82 17.61
Date Open High Low Vol Cls adjCls
05-05-17 34.90 35.20 34.59 83,000 35.15 17.28
05-05-16 34.45 35.10 34.37 54,200 34.70 17.06
05-05-13 34.55 35.46 34.46 130,600 34.48 16.95
05-05-12 33.77 34.10 33.77 197,200 34.00 16.71
05-05-11 34.22 34.35 33.95 27,000 34.33 16.60
05-05-10 34.13 34.25 33.65 45,500 34.25 16.56
05-05-09 33.54 34.20 33.49 36,900 34.14 16.51
05-05-06 33.46 33.63 32.81 29,000 33.50 16.20
05-05-05 33.76 33.79 33.11 48,400 33.46 16.18
Date Open High Low Vol Cls adjCls
05-05-04 33.50 33.80 33.40 32,500 33.61 16.25
05-05-03 33.10 33.75 32.85 62,400 33.62 16.26
05-05-02 32.85 33.05 32.43 54,900 32.94 15.93
05-04-29 32.85 32.86 32.50 35,000 32.75 15.84
05-04-28 32.65 33.13 32.55 56,400 32.75 15.84
05-04-27 32.30 33.00 32.27 71,200 32.55 15.74
05-04-26 32.00 32.76 31.75 118,600 32.39 15.66
05-04-25 31.00 31.36 30.87 53,300 31.30 15.14
05-04-22 29.60 31.17 29.59 120,600 30.98 14.98
Date Open High Low Vol Cls adjCls
05-04-21 29.45 29.50 28.90 25,500 29.39 14.21
05-04-20 29.33 29.43 28.98 30,100 29.35 14.19
05-04-19 29.11 29.42 29.09 32,300 29.41 14.22
05-04-18 28.90 29.15 28.65 36,600 29.01 14.03
05-04-15 28.67 29.24 28.50 29,300 28.75 13.90
05-04-14 28.60 29.15 28.51 21,800 28.67 13.86
05-04-13 28.40 28.61 28.26 34,200 28.60 13.83
05-04-12 28.20 28.40 28.10 40,700 28.36 13.71
05-04-11 28.10 28.35 27.77 17,700 28.20 13.64
Date Open High Low Vol Cls adjCls
05-04-08 28.40 28.40 28.10 23,400 28.13 13.60
05-04-07 28.20 28.42 28.00 29,600 28.33 13.70
05-04-06 28.32 28.38 28.09 18,900 28.29 13.68
05-04-05 28.25 28.34 28.10 10,200 28.26 13.67
05-04-04 27.44 28.30 27.44 21,300 28.16 13.62
05-04-01 28.35 28.43 27.36 52,100 27.47 13.28
05-03-31 28.50 28.50 28.12 22,500 28.25 13.66
05-03-30 28.25 28.35 28.12 18,900 28.35 13.71
05-03-29 28.11 28.59 28.00 15,400 28.12 13.60
Date Open High Low Vol Cls adjCls
05-03-28 28.45 28.51 28.11 14,100 28.12 13.60
05-03-24 28.15 28.37 28.15 12,000 28.25 13.66
05-03-23 28.25 28.25 27.80 31,600 28.06 13.57
05-03-22 29.06 29.10 28.20 22,200 28.32 13.70
05-03-21 29.46 29.46 28.82 18,600 29.04 14.04
05-03-18 29.35 29.47 28.91 58,300 29.46 14.25
05-03-17 29.30 29.63 29.25 15,100 29.30 14.17
05-03-16 29.60 29.76 29.30 8,700 29.35 14.19
05-03-15 29.90 30.26 29.76 19,700 29.80 14.41
Date Open High Low Vol Cls adjCls
05-03-14 29.55 29.95 29.55 16,500 29.77 14.40
05-03-11 30.30 30.60 30.21 21,300 30.31 14.41
05-03-10 30.59 30.88 30.27 17,600 30.29 14.40
05-03-09 31.55 31.55 30.59 29,100 30.59 14.55
05-03-08 31.58 31.70 31.32 21,800 31.32 14.89
05-03-07 31.40 32.00 31.38 19,400 31.65 15.05
05-03-04 31.15 31.38 31.11 16,600 31.33 14.90
05-03-03 30.70 31.10 30.50 23,600 31.09 14.78
05-03-02 30.69 30.72 30.52 17,100 30.63 14.57
Date Open High Low Vol Cls adjCls
05-03-01 30.12 30.65 30.12 18,300 30.59 14.55
05-02-28 30.21 30.39 29.97 39,300 30.06 14.29
05-02-25 29.84 30.31 29.78 20,500 30.31 14.41
05-02-24 29.36 29.88 29.20 32,500 29.82 14.18
05-02-23 29.50 29.54 29.20 26,300 29.35 13.96
05-02-22 30.40 30.48 29.40 58,400 29.40 13.98
05-02-18 30.90 30.90 30.29 19,500 30.34 14.43
05-02-17 31.42 31.42 30.83 17,500 30.84 14.67
05-02-16 30.88 31.35 30.84 17,300 31.17 14.82
Date Open High Low Vol Cls adjCls
05-02-15 30.68 30.90 30.56 20,300 30.88 14.68
05-02-14 30.70 30.91 30.48 30,200 30.56 14.53
05-02-11 30.08 30.75 30.01 31,100 30.63 14.57
05-02-10 30.15 30.15 30.01 18,900 30.14 14.33
05-02-09 30.85 30.90 30.20 24,400 30.25 14.38
05-02-08 31.05 31.10 30.79 29,300 30.85 14.67
05-02-07 30.19 31.13 30.19 50,600 31.13 14.80
05-02-04 29.90 30.25 29.87 29,700 30.19 14.36
05-02-03 30.14 30.15 29.72 22,700 29.80 14.17
Date Open High Low Vol Cls adjCls
05-02-02 30.15 30.33 29.90 35,100 30.14 14.33
05-02-01 30.15 30.37 30.00 23,300 30.07 14.30
05-01-31 30.35 30.50 30.05 48,500 30.14 14.33
05-01-28 30.30 30.38 29.95 24,700 30.13 14.33
05-01-27 30.20 30.44 30.07 26,000 30.18 14.35
05-01-26 30.21 30.36 29.96 18,500 30.36 14.44
05-01-25 31.04 31.04 29.95 48,300 30.31 14.41
05-01-24 30.50 30.70 30.25 27,900 30.28 14.40
05-01-21 30.70 30.98 30.23 20,700 30.43 14.47
Date Open High Low Vol Cls adjCls
05-01-20 30.68 31.20 30.39 72,300 30.70 14.60
05-01-19 30.84 31.00 30.53 34,300 30.77 14.63
05-01-18 30.18 30.85 30.02 27,600 30.80 14.65
05-01-14 29.60 30.12 29.60 25,600 30.10 14.31
05-01-13 29.48 30.05 29.48 114,700 29.50 14.03
05-01-12 29.58 29.65 29.41 61,900 29.50 14.03
05-01-11 29.54 29.80 29.08 64,500 29.42 13.99
05-01-10 29.60 30.00 29.60 35,400 29.69 14.12
05-01-07 30.19 30.35 29.54 61,000 29.54 14.05
Date Open High Low Vol Cls adjCls
05-01-06 30.34 30.48 30.00 61,900 30.32 14.42
05-01-05 31.86 31.86 30.52 62,100 30.52 14.51
05-01-04 32.25 32.43 31.85 27,800 31.94 15.19
05-01-03 32.13 32.64 31.99 31,600 32.15 15.29
04-12-31 32.33 32.33 32.00 21,700 32.13 15.28
04-12-30 32.25 32.29 32.10 10,400 32.27 15.35
04-12-29 32.15 32.30 32.05 29,000 32.27 15.35
04-12-28 31.50 32.41 31.50 104,800 32.36 15.39
04-12-27 33.20 33.30 32.90 23,300 33.30 15.84
Date Open High Low Vol Cls adjCls
04-12-23 33.00 33.25 32.94 10,600 33.20 15.79
04-12-22 33.09 33.10 33.00 10,700 33.10 15.74
04-12-21 32.79 33.10 32.79 18,400 33.08 15.73
04-12-20 33.39 33.48 32.86 20,300 32.86 15.63
04-12-17 33.29 33.39 32.90 22,100 33.39 15.88
04-12-16 33.47 33.57 33.12 13,000 33.29 15.83
04-12-15 33.55 33.66 33.26 23,300 33.41 15.89
04-12-14 33.75 33.83 33.21 24,000 33.48 15.92
04-12-13 34.10 34.50 34.10 29,700 34.50 16.17
Date Open High Low Vol Cls adjCls
04-12-10 33.94 34.40 33.93 29,100 34.11 15.98
04-12-09 33.71 33.95 33.14 18,100 33.95 15.91
04-12-08 33.13 33.65 33.13 22,700 33.64 15.76
04-12-07 34.07 34.07 33.12 25,300 33.13 15.52
04-12-06 33.94 34.20 33.85 15,600 34.07 15.96
04-12-03 34.00 34.12 33.93 20,500 34.02 15.94
04-12-02 34.00 34.25 33.81 27,400 34.00 15.93
04-12-01 32.78 34.07 32.40 40,800 34.07 15.96
04-11-30 32.60 32.74 32.55 13,200 32.73 15.34
Date Open High Low Vol Cls adjCls
04-11-29 32.64 32.65 32.22 21,100 32.58 15.27
04-11-26 32.40 32.65 32.40 13,000 32.49 15.22
04-11-24 32.05 32.39 32.05 47,700 32.28 15.13
04-11-23 32.30 32.41 32.00 42,800 32.10 15.04
04-11-22 31.89 32.50 31.86 40,200 32.23 15.10
04-11-19 33.18 33.18 31.88 71,800 31.89 14.94
04-11-18 32.82 33.18 32.71 25,100 33.18 15.55
04-11-17 32.95 33.23 32.74 65,100 32.90 15.42
04-11-16 32.95 33.11 32.80 19,600 32.90 15.42
Date Open High Low Vol Cls adjCls
04-11-15 32.55 33.01 32.35 27,600 33.01 15.47
04-11-12 31.80 32.68 31.80 30,900 32.68 15.31
04-11-11 31.43 31.80 31.30 20,900 31.80 14.90
04-11-10 31.00 31.29 30.78 27,400 31.28 14.66
04-11-09 30.95 31.02 30.84 24,200 30.95 14.50
04-11-08 30.90 31.30 30.85 16,800 31.12 14.58
04-11-05 31.80 31.80 30.90 42,600 31.11 14.58
04-11-04 31.55 31.74 31.48 38,900 31.74 14.87
04-11-03 31.25 31.60 31.20 31,100 31.60 14.81
Date Open High Low Vol Cls adjCls
04-11-02 31.70 31.80 31.15 18,400 31.15 14.60
04-11-01 31.32 31.80 31.23 11,500 31.79 14.90
04-10-29 31.75 31.75 31.42 12,500 31.42 14.72
04-10-28 31.80 31.85 31.52 13,300 31.70 14.85
04-10-27 31.40 31.88 31.30 21,400 31.88 14.94
04-10-26 30.70 31.50 30.62 28,700 31.40 14.71
04-10-25 30.60 30.60 30.32 17,600 30.59 14.33
04-10-22 30.75 30.81 30.45 30,800 30.46 14.27
04-10-21 30.20 30.62 30.14 20,000 30.62 14.35
Date Open High Low Vol Cls adjCls
04-10-20 30.07 30.20 29.61 37,100 30.14 14.12
04-10-19 30.37 30.57 30.15 31,700 30.16 14.13
04-10-18 30.50 30.65 30.10 32,600 30.50 14.29
04-10-15 30.50 30.63 30.38 40,200 30.44 14.26
04-10-14 30.41 30.68 30.41 12,800 30.50 14.29
04-10-13 30.70 30.78 30.32 10,900 30.48 14.28
04-10-12 30.53 30.62 30.29 9,200 30.62 14.35
04-10-11 30.50 30.63 30.43 10,200 30.63 14.35
04-10-08 30.78 30.96 30.43 11,700 30.43 14.26
Date Open High Low Vol Cls adjCls
04-10-07 30.97 31.02 30.72 22,100 30.84 14.45
04-10-06 30.79 31.05 30.78 10,000 31.05 14.55
04-10-05 31.04 31.04 30.77 12,100 30.80 14.43
04-10-04 30.98 31.14 30.86 24,100 31.04 14.54
04-10-01 30.45 30.98 30.25 36,600 30.98 14.52
04-09-30 30.02 30.30 29.86 23,400 30.30 14.20
04-09-29 29.57 29.99 29.57 14,900 29.99 14.05
04-09-28 29.38 29.73 29.30 12,300 29.73 13.93
04-09-27 29.58 29.59 29.29 15,300 29.38 13.77
Date Open High Low Vol Cls adjCls
04-09-24 29.51 29.68 29.44 10,500 29.44 13.79
04-09-23 29.75 29.78 29.51 6,600 29.51 13.83
04-09-22 29.90 29.90 29.61 18,500 29.68 13.91
04-09-21 29.91 30.10 29.87 14,600 30.02 14.07
04-09-20 30.22 30.28 29.90 11,200 29.91 14.02
04-09-17 30.40 30.40 30.05 27,100 30.30 14.20
04-09-16 30.20 30.44 30.13 15,500 30.44 14.26
04-09-15 29.80 30.18 29.60 10,600 30.15 14.13
04-09-14 30.28 30.28 29.77 14,200 29.87 14.00
Date Open High Low Vol Cls adjCls
04-09-13 30.53 30.53 30.08 35,800 30.28 14.19
04-09-10 30.83 30.87 30.55 30,000 30.85 14.22
04-09-09 30.52 30.87 30.36 32,600 30.75 14.18
04-09-08 30.45 30.76 30.25 22,700 30.50 14.06
04-09-07 29.87 30.50 29.87 20,200 30.50 14.06
04-09-03 29.86 30.03 29.67 20,000 29.74 13.71
04-09-02 29.55 29.88 29.37 18,400 29.82 13.75
04-09-01 29.28 29.62 29.28 46,200 29.49 13.59
04-08-31 29.28 29.30 29.25 93,500 29.29 13.50
Date Open High Low Vol Cls adjCls
04-08-30 29.29 29.29 29.14 10,900 29.27 13.49
04-08-27 29.26 29.29 29.14 11,100 29.28 13.50
04-08-26 29.25 29.29 29.14 14,200 29.25 13.48
04-08-25 29.27 29.29 29.15 14,200 29.28 13.50
04-08-24 29.27 29.29 29.16 14,800 29.27 13.49
04-08-23 29.29 29.29 29.16 22,100 29.27 13.49
04-08-20 29.27 29.29 29.20 25,600 29.29 13.50
04-08-19 29.12 29.29 29.05 68,000 29.24 13.48
04-08-18 28.72 29.35 28.66 13,800 29.17 13.45
Date Open High Low Vol Cls adjCls
04-08-17 28.67 28.73 28.57 6,400 28.68 13.22
04-08-16 28.30 28.65 28.30 8,000 28.57 13.17
04-08-13 28.30 28.42 28.15 5,500 28.23 13.01
04-08-12 28.40 28.40 28.13 10,100 28.20 13.00
04-08-11 28.30 28.48 28.19 15,600 28.48 13.13
04-08-10 28.10 28.55 28.10 16,400 28.35 13.07
04-08-09 28.65 28.65 27.99 16,700 27.99 12.90
04-08-06 28.20 28.55 28.12 16,700 28.54 13.16
04-08-05 28.80 28.80 28.30 21,700 28.32 13.06
Date Open High Low Vol Cls adjCls
04-08-04 28.65 28.85 28.28 22,800 28.85 13.30
04-08-03 28.90 28.92 28.43 13,500 28.52 13.15
04-08-02 28.35 28.96 28.04 13,600 28.96 13.35
04-07-30 28.37 28.52 28.30 9,000 28.44 13.11
04-07-29 28.35 28.65 28.18 16,500 28.44 13.11
04-07-28 28.12 28.30 27.71 15,100 28.29 13.04
04-07-27 28.06 28.37 28.04 13,900 28.17 12.99
04-07-26 28.20 28.28 27.95 15,000 28.02 12.92
04-07-23 28.50 28.50 28.16 19,000 28.16 12.98
Date Open High Low Vol Cls adjCls
04-07-22 28.84 28.84 28.55 13,900 28.59 13.18
04-07-21 29.23 29.23 28.83 40,300 28.86 13.30
04-07-20 28.80 29.39 28.80 29,800 29.15 13.44
04-07-19 29.00 29.00 28.73 11,800 28.87 13.31
04-07-16 28.82 29.09 28.82 17,900 28.94 13.34
04-07-15 28.65 28.96 28.55 14,300 28.79 13.27
04-07-14 28.90 28.90 28.44 18,200 28.48 13.13
04-07-13 28.92 29.10 28.75 10,900 28.83 13.29
04-07-12 28.54 29.01 28.50 15,200 28.92 13.33
Date Open High Low Vol Cls adjCls
04-07-09 28.86 28.86 28.50 16,000 28.54 13.16
04-07-08 28.75 28.84 28.53 36,000 28.74 13.25
04-07-07 28.43 28.85 28.36 17,800 28.83 13.29
04-07-06 28.49 28.53 28.12 14,200 28.29 13.04
04-07-02 28.40 28.65 28.22 29,100 28.40 13.09
04-07-01 28.88 28.88 28.27 24,800 28.48 13.13
04-06-30 28.50 28.70 28.35 22,600 28.70 13.23
04-06-29 28.47 28.50 27.95 29,100 28.50 13.14
04-06-28 28.35 28.38 27.90 41,800 28.35 13.07
Date Open High Low Vol Cls adjCls
04-06-25 28.33 28.52 28.25 38,300 28.35 13.07
04-06-24 27.95 28.31 27.93 21,400 28.25 13.02
04-06-23 27.50 27.99 27.50 11,900 27.95 12.88
04-06-22 27.82 27.82 27.29 20,200 27.60 12.72
04-06-21 27.50 27.84 27.47 11,500 27.77 12.80
04-06-18 27.66 27.89 27.19 38,000 27.47 12.66
04-06-17 27.45 27.70 27.31 13,400 27.64 12.74
04-06-16 27.25 27.75 27.15 28,600 27.66 12.75
04-06-15 26.45 27.61 26.40 33,600 27.36 12.61
Date Open High Low Vol Cls adjCls
04-06-14 27.16 27.20 26.35 34,100 26.35 12.15
04-06-10 27.60 27.61 27.40 41,400 27.50 12.45
04-06-09 27.81 27.95 27.59 26,500 27.61 12.50
04-06-08 27.89 27.97 27.78 40,300 27.86 12.61
04-06-07 28.00 28.10 27.85 35,400 27.89 12.62
04-06-04 28.10 28.40 27.84 103,500 27.85 12.60
04-06-03 28.00 28.29 27.70 27,100 28.00 12.67
04-06-02 28.10 28.35 28.00 18,600 28.01 12.68
04-06-01 27.65 28.10 27.65 29,900 28.05 12.70
Date Open High Low Vol Cls adjCls
04-05-28 27.71 27.82 27.40 13,000 27.57 12.48
04-05-27 27.75 28.20 27.70 16,600 27.71 12.54
04-05-26 27.05 28.00 26.93 23,500 27.61 12.50
04-05-25 26.60 27.14 26.60 18,800 27.05 12.24
04-05-24 26.70 26.96 26.60 15,900 26.77 12.12
04-05-21 26.21 26.63 26.10 17,900 26.60 12.04
04-05-20 25.96 26.35 25.86 16,200 26.20 11.86
04-05-19 26.60 26.80 25.95 40,300 25.96 11.75
04-05-18 26.10 26.49 26.10 20,000 26.44 11.97
Date Open High Low Vol Cls adjCls
04-05-17 26.20 26.33 25.80 29,800 26.20 11.86
04-05-14 25.80 26.48 25.58 31,300 26.17 11.84
04-05-13 25.35 25.97 25.35 40,100 25.65 11.61
04-05-12 25.30 25.40 24.35 74,500 25.34 11.47
04-05-11 24.90 25.72 24.90 27,900 25.45 11.52
04-05-10 24.44 25.52 24.15 81,500 24.82 11.23
04-05-07 26.00 26.21 24.70 111,600 24.82 11.23
04-05-06 26.00 26.19 26.00 32,300 26.15 11.84
04-05-05 26.80 26.83 26.05 50,500 26.06 11.79
Date Open High Low Vol Cls adjCls
04-05-04 26.40 26.86 26.10 37,100 26.70 12.08
04-05-03 26.20 26.40 25.65 37,500 26.25 11.88
04-04-30 26.00 26.17 25.68 28,500 26.07 11.80
04-04-29 26.36 26.78 25.52 38,900 25.87 11.71
04-04-28 26.75 27.00 26.30 26,000 26.31 11.91
04-04-27 26.50 27.00 26.50 27,000 27.00 12.22
04-04-26 26.60 26.70 26.10 41,100 26.45 11.97
04-04-23 26.62 26.79 26.26 22,800 26.40 11.95
04-04-22 26.15 26.78 26.15 37,100 26.72 12.09
Date Open High Low Vol Cls adjCls
04-04-21 25.70 26.25 25.67 64,500 26.07 11.80
04-04-20 27.90 27.90 25.52 62,000 25.52 11.55
04-04-19 27.65 27.85 27.40 34,700 27.72 12.55
04-04-16 27.40 27.90 27.00 45,700 27.50 12.45
04-04-15 26.56 27.31 26.50 92,500 27.15 12.29
04-04-14 28.20 28.35 26.15 142,800 26.56 12.02
04-04-13 28.20 28.55 28.20 98,500 28.20 12.76
04-04-12 28.75 28.90 27.70 206,800 28.02 12.68
04-04-08 29.40 29.65 29.00 37,800 29.00 13.13
Date Open High Low Vol Cls adjCls
04-04-07 29.00 29.77 28.55 182,600 29.22 13.22
04-04-06 31.70 31.70 28.90 176,600 29.41 13.31
04-04-05 33.85 33.86 31.41 134,300 31.70 14.35
04-04-02 34.05 34.09 33.10 173,000 34.00 15.39
04-04-01 33.84 34.00 33.71 32,400 34.00 15.39
04-03-31 33.20 33.90 33.20 56,500 33.70 15.25
04-03-30 32.50 33.15 32.50 49,300 33.15 15.00
04-03-29 32.30 32.73 32.00 31,000 32.50 14.71
04-03-26 32.12 32.35 32.07 23,200 32.35 14.64
Date Open High Low Vol Cls adjCls
04-03-25 32.00 32.17 31.96 24,200 32.12 14.54
04-03-24 31.90 32.04 31.68 34,200 31.90 14.44
04-03-23 31.88 32.02 31.73 25,200 32.00 14.48
04-03-22 32.00 32.05 31.60 30,200 31.90 14.44
04-03-19 31.80 32.04 31.34 20,700 32.00 14.48
04-03-18 31.70 31.70 31.47 19,700 31.65 14.32
04-03-17 31.25 31.73 31.25 27,100 31.73 14.36
04-03-16 31.85 32.00 31.60 67,900 31.80 14.17
04-03-15 32.75 32.76 31.55 47,300 31.81 14.17
Date Open High Low Vol Cls adjCls
04-03-12 32.40 32.91 32.22 19,300 32.91 14.66
04-03-11 32.59 32.87 32.35 23,700 32.35 14.41
04-03-10 32.73 32.82 32.60 14,100 32.61 14.53
04-03-09 32.60 32.82 32.60 17,500 32.81 14.62
04-03-08 32.50 32.75 32.45 54,900 32.59 14.52
04-03-05 32.20 32.48 32.15 29,900 32.45 14.46
04-03-04 31.38 32.20 31.26 139,200 32.20 14.35
04-03-03 31.60 31.61 31.35 24,200 31.37 13.98
04-03-02 30.70 31.70 30.70 80,600 31.53 14.05
Date Open High Low Vol Cls adjCls
04-03-01 32.50 33.50 30.80 229,800 31.19 13.90
04-02-27 32.99 33.65 32.84 35,700 33.65 14.99
04-02-26 32.78 33.00 32.55 26,900 33.00 14.70
04-02-25 32.45 32.83 32.25 41,500 32.83 14.63
04-02-24 31.70 32.45 31.70 30,600 32.45 14.46
04-02-23 32.00 32.16 31.70 27,700 31.75 14.15
04-02-20 32.00 32.05 31.70 37,700 32.00 14.26
04-02-19 32.00 32.15 31.75 36,300 32.15 14.32
04-02-18 31.81 31.90 31.61 19,500 31.90 14.21
Date Open High Low Vol Cls adjCls
04-02-17 30.90 31.90 30.90 85,400 31.80 14.17
04-02-13 31.45 31.60 30.87 28,800 31.35 13.97
04-02-12 31.68 31.80 31.40 30,400 31.45 14.01
04-02-11 31.70 31.70 31.35 21,900 31.68 14.12
04-02-10 30.90 31.69 30.90 39,100 31.63 14.09
04-02-09 30.80 31.05 30.61 38,300 31.05 13.83
04-02-06 29.80 30.69 29.80 27,800 30.69 13.67
04-02-05 29.75 30.00 29.41 67,600 30.00 13.37
04-02-04 30.30 30.30 29.60 34,700 29.61 13.19
Date Open High Low Vol Cls adjCls
04-02-03 30.10 30.56 30.10 33,200 30.25 13.48
04-02-02 30.50 30.55 30.05 32,200 30.09 13.41
04-01-30 30.35 30.53 30.23 32,600 30.45 13.57
04-01-29 30.31 30.49 30.14 23,500 30.35 13.52
04-01-28 30.70 30.88 30.29 51,600 30.29 13.50
04-01-27 30.45 30.75 30.45 41,400 30.68 13.67
04-01-26 30.40 30.65 30.20 16,800 30.65 13.66
04-01-23 29.83 30.33 29.80 29,700 30.33 13.51
04-01-22 30.05 30.24 29.70 25,500 29.93 13.34
Date Open High Low Vol Cls adjCls
04-01-21 29.80 30.05 29.55 18,900 30.05 13.39
04-01-20 29.95 30.14 29.26 69,800 29.67 13.22
04-01-16 30.47 30.47 30.00 33,600 30.00 13.37
04-01-15 30.36 30.50 30.30 14,000 30.46 13.57
04-01-14 30.75 30.80 30.29 147,600 30.37 13.53
04-01-13 30.40 30.90 30.40 19,600 30.90 13.77
04-01-12 30.50 30.60 30.29 15,800 30.45 13.57
04-01-09 30.30 30.55 30.10 30,600 30.40 13.54
04-01-08 30.30 30.47 30.15 16,300 30.30 13.50
Date Open High Low Vol Cls adjCls
04-01-07 30.08 30.40 30.04 29,200 30.25 13.48
04-01-06 30.18 30.29 30.01 16,400 30.01 13.37
04-01-05 30.25 30.44 30.09 14,200 30.18 13.45
04-01-02 30.20 30.42 30.01 20,600 30.13 13.42
03-12-31 30.70 30.79 30.10 29,500 30.10 13.41
03-12-30 30.35 30.63 30.31 14,600 30.55 13.61
03-12-29 30.15 30.46 30.15 18,900 30.45 13.57
03-12-26 29.90 30.15 29.90 6,500 30.15 13.43
03-12-24 30.25 30.25 29.94 7,900 30.07 13.40
Date Open High Low Vol Cls adjCls
03-12-23 29.80 30.00 29.73 19,400 30.00 13.37
03-12-22 29.59 29.85 29.58 13,700 29.85 13.30
03-12-19 29.69 29.69 29.40 22,300 29.69 13.23
03-12-18 29.50 29.70 29.42 23,000 29.69 13.23
03-12-17 29.57 29.67 29.28 14,200 29.66 13.22
03-12-16 29.27 29.57 29.27 33,200 29.57 13.18
03-12-15 29.80 29.95 29.28 29,200 29.28 13.05
03-12-12 29.85 30.05 29.72 34,000 30.05 13.17
03-12-11 29.35 29.89 29.30 29,100 29.80 13.06
Date Open High Low Vol Cls adjCls
03-12-10 29.60 29.60 29.15 29,100 29.45 12.91
03-12-09 29.90 29.90 29.40 25,700 29.50 12.93
03-12-08 29.45 29.74 29.36 27,200 29.74 13.03
03-12-05 29.40 29.70 29.30 23,200 29.40 12.88
03-12-04 29.20 29.40 29.12 28,100 29.38 12.87
03-12-03 29.44 29.44 29.03 28,600 29.11 12.76
03-12-02 29.74 29.74 29.43 28,800 29.44 12.90
03-12-01 29.71 29.74 29.20 30,700 29.74 13.03
03-11-28 29.50 29.90 29.46 14,700 29.70 13.02
Date Open High Low Vol Cls adjCls
03-11-26 29.00 29.69 28.99 22,800 29.58 12.96
03-11-25 29.10 29.14 29.00 20,200 29.04 12.73
03-11-24 28.70 29.13 28.70 29,400 29.10 12.75
03-11-21 29.00 29.01 28.78 18,900 28.94 12.68
03-11-20 29.00 29.21 28.85 23,600 29.00 12.71
03-11-19 28.76 29.25 28.76 22,200 29.16 12.78
03-11-18 29.10 29.25 28.75 23,000 28.76 12.60
03-11-17 28.90 29.11 28.65 23,200 29.00 12.71
03-11-14 28.46 29.16 28.46 35,200 29.00 12.71
Date Open High Low Vol Cls adjCls
03-11-13 28.60 28.60 28.30 13,400 28.50 12.49
03-11-12 28.22 28.60 28.22 16,500 28.60 12.53
03-11-11 28.30 28.30 28.15 20,200 28.22 12.37
03-11-10 28.30 28.30 28.17 16,200 28.25 12.38
03-11-07 28.30 28.30 28.16 28,100 28.29 12.40
03-11-06 28.30 28.30 28.17 24,300 28.30 12.40
03-11-05 28.30 28.30 28.15 27,500 28.26 12.38
03-11-04 28.10 28.30 28.10 13,900 28.29 12.40
03-11-03 28.10 28.25 28.09 28,100 28.25 12.38
Date Open High Low Vol Cls adjCls
03-10-31 28.25 28.25 28.00 15,500 28.01 12.27
03-10-30 28.00 28.23 27.97 13,600 28.17 12.34
03-10-29 27.90 28.15 27.77 13,600 28.15 12.34
03-10-28 27.70 27.84 27.50 21,600 27.80 12.18
03-10-27 27.70 27.73 27.46 14,200 27.60 12.09
03-10-24 27.75 27.75 27.33 24,700 27.58 12.09
03-10-23 28.05 28.09 27.76 22,600 27.80 12.18
03-10-22 27.99 28.15 27.86 26,800 27.91 12.23
03-10-21 27.90 28.20 27.90 20,400 28.04 12.29
Date Open High Low Vol Cls adjCls
03-10-20 27.90 28.00 27.81 12,900 27.93 12.24
03-10-17 27.92 27.99 27.55 16,800 27.84 12.20
03-10-16 28.07 28.25 27.70 43,700 27.82 12.19
03-10-15 28.25 28.29 28.10 17,900 28.17 12.34
03-10-14 28.16 28.38 28.09 20,600 28.38 12.44
03-10-13 27.70 28.08 27.63 24,300 28.08 12.31
03-10-10 27.95 27.95 27.51 14,500 27.79 12.18
03-10-09 27.75 27.95 27.51 15,000 27.90 12.23
03-10-08 27.85 27.85 27.29 43,700 27.75 12.16
Date Open High Low Vol Cls adjCls
03-10-07 27.60 27.88 27.52 19,500 27.75 12.16
03-10-06 27.90 27.90 27.51 20,400 27.68 12.13
03-10-03 27.60 27.80 27.47 29,500 27.80 12.18
03-10-02 27.46 27.50 27.26 16,600 27.50 12.05
03-10-01 27.30 27.46 27.26 21,100 27.46 12.03
03-09-30 27.47 27.47 26.85 50,700 27.15 11.90
03-09-29 27.22 27.35 26.72 27,300 27.35 11.99
03-09-26 27.15 27.15 26.67 55,900 27.06 11.86
03-09-25 27.21 27.36 27.10 26,500 27.19 11.92
Date Open High Low Vol Cls adjCls
03-09-24 27.40 27.50 27.22 29,200 27.25 11.94
03-09-23 27.00 27.47 26.93 46,400 27.47 12.04
03-09-22 27.00 27.18 26.81 49,600 27.05 11.85
03-09-19 26.80 27.09 26.74 36,500 27.00 11.83
03-09-18 26.60 26.90 26.46 57,600 26.90 11.79
03-09-17 26.85 26.92 26.52 29,600 26.75 11.72
03-09-16 26.80 27.10 26.65 39,600 27.10 11.88
03-09-15 26.95 27.00 26.40 29,400 26.69 11.70
03-09-12 26.70 27.10 26.30 43,700 26.92 11.80
Date Open High Low Vol Cls adjCls
03-09-11 27.80 27.80 26.99 255,800 27.00 11.62
03-09-10 27.75 27.94 27.60 62,900 27.87 11.99
03-09-09 27.70 27.79 27.67 10,000 27.75 11.94
03-09-08 27.40 27.70 27.40 28,600 27.70 11.92
03-09-05 27.10 27.74 27.10 48,700 27.50 11.83
03-09-04 27.00 27.45 26.85 173,000 27.15 11.68
03-09-03 27.00 27.22 26.96 184,500 27.15 11.68
03-09-02 27.00 27.00 26.85 30,500 27.00 11.62
03-08-29 26.93 27.05 26.83 43,600 26.93 11.59
Date Open High Low Vol Cls adjCls
03-08-28 26.98 27.04 26.82 30,200 26.93 11.59
03-08-27 26.96 27.01 26.90 60,800 26.95 11.60
03-08-26 27.00 27.00 26.70 29,000 26.99 11.61
03-08-25 26.86 27.00 26.75 33,500 26.99 11.61
03-08-22 27.00 27.00 26.77 26,400 26.86 11.56
03-08-21 26.99 27.00 26.90 14,100 26.95 11.60
03-08-20 26.89 26.97 26.76 15,200 26.93 11.59
03-08-19 27.00 27.20 26.78 26,700 26.99 11.61
03-08-18 27.55 27.55 26.91 37,900 26.97 11.60
Date Open High Low Vol Cls adjCls
03-08-15 27.55 27.55 27.33 13,300 27.34 11.76
03-08-14 27.10 27.64 27.10 15,900 27.61 11.88
03-08-13 27.40 27.40 27.22 21,400 27.22 11.71
03-08-12 26.70 27.40 26.66 23,900 27.40 11.79
03-08-11 26.80 27.15 26.39 23,200 26.54 11.42
03-08-08 27.00 27.10 26.50 18,500 26.69 11.48
03-08-07 26.60 27.15 26.58 26,200 26.85 11.55
03-08-06 26.90 27.00 26.70 13,200 26.75 11.51
03-08-05 27.45 27.45 26.75 27,200 26.85 11.55
Date Open High Low Vol Cls adjCls
03-08-04 27.80 27.80 27.26 21,300 27.35 11.77
03-08-01 27.45 27.78 27.40 32,000 27.70 11.92
03-07-31 27.95 27.95 27.30 39,300 27.55 11.85
03-07-30 27.94 27.94 27.45 22,600 27.88 12.00
03-07-29 27.95 27.95 27.65 16,400 27.90 12.00
03-07-28 27.55 27.95 27.40 21,700 27.89 12.00
03-07-25 27.55 27.58 27.40 11,300 27.47 11.82
03-07-24 27.75 27.80 27.45 18,800 27.49 11.83
03-07-23 27.73 27.78 27.35 22,200 27.70 11.92
Date Open High Low Vol Cls adjCls
03-07-22 27.10 27.97 27.08 35,400 27.68 11.91
03-07-21 27.40 27.49 26.85 24,000 27.15 11.68
03-07-18 27.25 27.50 27.15 9,700 27.48 11.82
03-07-17 27.56 27.60 27.25 20,700 27.26 11.73
03-07-16 27.65 27.67 27.45 17,900 27.56 11.86
03-07-15 27.85 27.85 27.50 15,900 27.65 11.90
03-07-14 28.00 28.00 27.65 16,400 27.85 11.98
03-07-11 27.70 28.15 27.70 26,800 27.90 12.00
03-07-10 28.00 28.15 27.50 22,700 27.65 11.90
Date Open High Low Vol Cls adjCls
03-07-09 27.90 28.15 27.80 31,600 27.95 12.03
03-07-08 27.97 28.05 27.61 39,200 28.00 12.05
03-07-07 27.35 27.97 27.25 42,200 27.97 12.03
03-07-03 27.30 27.36 27.15 12,200 27.25 11.72
03-07-02 27.00 27.40 27.00 23,300 27.40 11.79
03-07-01 27.00 27.24 26.85 28,100 27.24 11.72
03-06-30 26.64 27.00 26.41 71,700 27.00 11.62
03-06-27 26.75 27.10 26.61 73,300 26.61 11.45
03-06-26 26.55 26.70 26.55 42,200 26.68 11.48
Date Open High Low Vol Cls adjCls
03-06-25 26.70 26.70 26.42 21,000 26.55 11.42
03-06-24 26.40 26.80 26.31 37,400 26.65 11.47
03-06-23 26.70 26.85 26.10 46,400 26.35 11.34
03-06-20 26.85 26.95 26.65 51,900 26.70 11.49
03-06-19 27.00 27.05 26.85 51,400 26.85 11.55
03-06-18 27.00 27.15 26.80 23,400 27.04 11.63
03-06-17 27.24 27.30 27.00 77,100 27.08 11.65
03-06-16 26.61 27.24 26.55 34,900 27.24 11.72
03-06-13 27.35 27.35 26.71 21,800 26.71 11.49
Date Open High Low Vol Cls adjCls
03-06-12 27.26 27.28 27.00 19,700 27.28 11.74
03-06-11 27.70 27.84 27.58 28,800 27.75 11.73
03-06-10 27.75 27.88 27.61 27,300 27.66 11.69
03-06-09 27.50 27.65 27.38 22,100 27.55 11.64
03-06-06 27.00 27.51 26.88 28,000 27.40 11.58
03-06-05 27.00 27.10 26.91 23,400 26.97 11.40
03-06-04 27.04 27.15 26.92 42,300 27.00 11.41
03-06-03 27.20 27.20 26.95 55,100 27.03 11.42
03-06-02 27.00 27.19 26.70 48,900 27.05 11.43
Date Open High Low Vol Cls adjCls
03-05-30 26.98 27.36 26.92 82,700 27.00 11.41
03-05-29 27.00 27.08 26.65 61,500 26.85 11.35
03-05-28 26.80 27.05 26.70 66,400 26.90 11.37
03-05-27 26.90 27.00 26.70 58,100 26.91 11.37
03-05-23 26.88 27.03 26.70 22,200 27.01 11.42
03-05-22 26.38 26.95 26.26 21,700 26.95 11.39
03-05-21 26.37 26.55 26.08 16,300 26.39 11.15
03-05-20 26.00 26.53 26.00 36,900 26.32 11.12
03-05-19 26.09 26.10 25.95 38,600 25.95 10.97
Date Open High Low Vol Cls adjCls
03-05-16 26.08 26.11 25.95 35,000 26.09 11.03
03-05-15 26.23 26.23 25.90 37,700 26.08 11.02
03-05-14 26.51 26.51 26.10 34,200 26.23 11.09
03-05-13 26.20 26.50 26.20 33,000 26.50 11.20
03-05-12 26.90 26.95 26.31 32,100 26.40 11.16
03-05-09 26.60 26.80 26.48 22,600 26.80 11.33
03-05-08 26.05 26.58 26.03 47,000 26.58 11.23
03-05-07 26.02 26.02 25.81 22,400 26.00 10.99
03-05-06 26.10 26.18 25.88 59,600 25.97 10.98
Date Open High Low Vol Cls adjCls
03-05-05 26.00 26.19 25.95 37,200 26.10 11.03
03-05-02 26.30 26.40 25.97 32,700 26.05 11.01
03-05-01 26.05 26.31 25.80 22,000 26.20 11.07
03-04-30 26.30 26.47 25.61 128,100 26.15 11.05
03-04-29 26.65 26.69 26.30 67,500 26.39 11.15
03-04-28 26.80 27.00 26.55 28,600 26.68 11.28
03-04-25 26.84 27.00 26.65 70,700 26.65 11.26
03-04-24 26.80 26.90 26.70 14,100 26.84 11.34
03-04-23 27.00 27.06 26.80 27,200 26.90 11.37
Date Open High Low Vol Cls adjCls
03-04-22 27.00 27.10 26.85 23,400 27.02 11.42
03-04-21 26.80 27.44 26.71 23,400 27.10 11.45
03-04-17 26.92 26.97 26.60 27,400 26.97 11.40
03-04-16 26.75 26.95 26.50 26,300 26.87 11.36
03-04-15 26.72 26.94 26.70 15,100 26.81 11.33
03-04-14 26.60 26.84 26.57 16,400 26.72 11.29
03-04-11 26.61 26.70 26.20 16,400 26.45 11.18
03-04-10 26.30 26.70 26.25 13,800 26.61 11.25
03-04-09 26.50 26.81 26.40 11,900 26.41 11.16
Date Open High Low Vol Cls adjCls
03-04-08 26.70 26.70 26.30 21,300 26.60 11.24
03-04-07 26.70 26.85 26.36 15,800 26.65 11.26
03-04-04 26.85 26.90 26.20 18,300 26.70 11.29
03-04-03 26.66 26.87 26.60 13,600 26.80 11.33
03-04-02 26.22 26.75 26.22 19,300 26.66 11.27
03-04-01 26.05 26.35 25.92 17,900 26.32 11.12
03-03-31 26.06 26.10 25.80 21,700 25.90 10.95
03-03-28 26.25 26.50 26.05 18,400 26.06 11.01
03-03-27 26.25 26.42 26.02 14,700 26.32 11.12
Date Open High Low Vol Cls adjCls
03-03-26 26.93 26.95 26.25 34,200 26.30 11.12
03-03-25 26.35 26.93 26.35 22,700 26.93 11.38
03-03-24 26.84 26.93 26.20 25,600 26.47 11.19
03-03-21 26.40 26.85 26.38 30,600 26.85 11.35
03-03-20 26.25 26.45 26.00 28,400 26.44 11.18
03-03-19 26.38 26.38 26.10 19,500 26.35 11.14
03-03-18 26.15 26.40 26.00 20,600 26.39 11.15
03-03-17 25.80 26.25 25.60 47,500 26.25 11.09
03-03-14 26.08 26.08 25.70 21,400 25.90 10.95
Date Open High Low Vol Cls adjCls
03-03-13 26.20 26.20 25.80 30,200 26.08 11.02
03-03-12 26.35 26.49 26.10 34,700 26.44 10.97
03-03-11 26.20 26.50 26.20 23,000 26.40 10.95
03-03-10 26.45 26.47 26.24 16,100 26.31 10.92
03-03-07 26.31 26.50 26.31 18,100 26.41 10.96
03-03-06 26.50 26.60 26.35 23,400 26.38 10.95
03-03-05 26.30 26.66 26.20 33,200 26.66 11.06
03-03-04 26.26 26.49 26.04 20,100 26.30 10.91
03-03-03 26.40 26.70 26.20 19,000 26.25 10.89
Date Open High Low Vol Cls adjCls
03-02-28 26.10 26.60 26.02 20,400 26.36 10.94
03-02-27 26.20 26.21 25.80 22,100 26.21 10.87
03-02-26 25.85 26.20 25.82 15,600 26.00 10.79
03-02-25 25.30 26.00 25.30 73,600 25.97 10.78
03-02-24 25.70 25.72 25.30 76,600 25.30 10.50
03-02-21 25.60 26.14 25.50 70,400 25.80 10.70
03-02-20 25.65 25.70 25.51 39,800 25.70 10.66
03-02-19 25.60 25.80 25.50 40,600 25.77 10.69
03-02-18 25.50 25.80 25.49 72,300 25.55 10.60
Date Open High Low Vol Cls adjCls
03-02-14 26.87 26.87 23.90 445,700 25.51 10.58
03-02-13 26.99 26.99 26.71 13,200 26.86 11.14
03-02-12 26.50 27.00 26.50 36,900 26.87 11.15
03-02-11 26.65 26.90 26.47 21,800 26.59 11.03
03-02-10 26.25 26.75 26.05 16,300 26.75 11.10
03-02-07 26.79 26.81 26.40 11,200 26.40 10.95
03-02-06 26.75 26.89 26.70 9,700 26.73 11.09
03-02-05 26.75 26.95 26.55 22,400 26.84 11.14
03-02-04 26.60 26.94 26.45 20,100 26.89 11.16
Date Open High Low Vol Cls adjCls
03-02-03 26.45 26.80 26.35 14,300 26.71 11.08
03-01-31 26.35 26.55 26.34 33,000 26.45 10.97
03-01-30 26.60 26.63 26.16 20,100 26.25 10.89
03-01-29 25.90 26.55 25.90 26,300 26.55 11.02
03-01-28 26.13 26.18 25.90 24,600 26.05 10.81
03-01-27 25.70 26.15 25.70 23,900 26.15 10.85
03-01-24 26.00 26.00 25.76 29,300 25.80 10.70
03-01-23 25.20 25.95 25.20 95,300 25.93 10.76
03-01-22 25.43 25.48 25.29 26,500 25.30 10.50
Date Open High Low Vol Cls adjCls
03-01-21 25.75 25.77 25.26 19,600 25.45 10.56
03-01-17 26.00 26.00 25.75 20,600 25.76 10.69
03-01-16 26.10 26.19 25.97 15,300 26.05 10.81
03-01-15 25.75 26.19 25.60 44,600 26.19 10.87
03-01-14 25.90 25.90 25.74 13,700 25.76 10.69
03-01-13 26.00 26.18 25.82 13,000 25.90 10.75
03-01-10 26.00 26.23 25.81 12,400 26.11 10.83
03-01-09 25.90 26.43 25.90 21,100 26.11 10.83
03-01-08 26.10 26.35 25.93 21,100 26.00 10.79
Date Open High Low Vol Cls adjCls
03-01-07 26.20 26.20 25.80 32,600 26.19 10.87
03-01-06 26.20 26.60 26.01 37,400 26.29 10.91
03-01-03 26.70 26.70 26.27 27,800 26.27 10.90
03-01-02 26.50 26.85 26.40 18,100 26.60 11.04
02-12-31 26.20 27.00 26.20 32,100 26.25 10.89
02-12-30 26.25 26.45 25.91 15,500 26.27 10.90
02-12-27 26.05 26.30 26.00 19,400 26.15 10.85
02-12-26 27.00 27.00 26.11 32,300 26.23 10.88
02-12-24 26.78 27.00 26.74 7,100 26.98 11.19
Date Open High Low Vol Cls adjCls
02-12-23 26.50 26.86 26.50 21,300 26.84 11.14
02-12-20 26.20 26.60 26.20 33,600 26.60 11.04
02-12-19 25.95 26.20 25.85 9,000 26.20 10.87
02-12-18 26.00 26.10 25.92 11,000 25.92 10.75
02-12-17 26.50 26.50 26.05 18,800 26.15 10.85
02-12-16 26.30 26.50 25.90 16,800 26.50 11.00
02-12-13 26.10 26.45 26.10 18,600 26.25 10.89
02-12-12 26.50 26.98 26.49 18,400 26.73 10.89
02-12-11 26.55 26.70 26.40 11,500 26.50 10.80
Date Open High Low Vol Cls adjCls
02-12-10 26.30 26.68 26.30 12,900 26.65 10.86
02-12-09 26.46 26.49 26.11 22,000 26.20 10.67
02-12-06 26.20 26.57 26.10 16,600 26.45 10.78
02-12-05 26.00 26.60 26.00 22,600 26.35 10.73
02-12-04 26.11 26.29 25.97 28,500 26.15 10.65
02-12-03 26.05 26.40 26.00 17,700 26.10 10.63
02-12-02 26.00 26.25 25.78 22,300 26.09 10.63
02-11-29 26.25 26.35 25.80 20,000 25.80 10.51
02-11-27 26.04 26.10 25.90 46,600 26.10 10.63
Date Open High Low Vol Cls adjCls
02-11-26 26.11 26.20 25.91 17,300 26.04 10.61
02-11-25 26.20 26.30 26.01 18,900 26.10 10.63
02-11-22 26.00 26.20 25.97 60,500 26.10 10.63
02-11-21 26.10 26.20 25.80 29,700 26.10 10.63
02-11-20 26.00 26.10 25.84 32,800 25.99 10.59
02-11-19 26.05 26.23 25.75 20,400 25.80 10.51
02-11-18 26.15 26.16 25.65 37,200 25.95 10.57
02-11-15 26.15 26.23 25.91 18,700 26.05 10.61
02-11-14 25.35 26.15 25.35 29,100 26.15 10.65
Date Open High Low Vol Cls adjCls
02-11-13 25.00 25.40 24.81 120,100 25.30 10.31
02-11-12 24.95 25.10 24.67 95,600 24.93 10.16
02-11-11 25.80 25.89 24.80 41,700 24.98 10.18
02-11-08 26.10 26.15 25.74 21,700 25.90 10.55
02-11-07 26.74 26.83 25.80 25,700 26.25 10.69
02-11-06 26.18 26.50 26.18 18,600 26.49 10.79
02-11-05 26.80 27.00 26.14 33,700 26.18 10.67
02-11-04 27.40 27.49 26.87 21,200 26.99 11.00
02-11-01 26.82 27.25 26.81 22,100 27.20 11.08
Date Open High Low Vol Cls adjCls
02-10-31 26.61 26.84 26.59 21,400 26.80 10.92
02-10-30 26.65 26.70 26.50 21,900 26.60 10.84
02-10-29 26.45 26.66 26.42 23,400 26.65 10.86
02-10-28 26.65 26.75 26.50 22,200 26.55 10.82
02-10-25 26.50 26.74 26.48 33,900 26.65 10.86
02-10-24 26.40 26.65 26.15 28,200 26.50 10.80
02-10-23 26.30 26.55 26.00 17,200 26.45 10.78
02-10-22 26.65 26.70 26.24 23,100 26.40 10.75
02-10-21 26.80 26.97 26.40 32,000 26.80 10.92
Date Open High Low Vol Cls adjCls
02-10-18 26.95 27.09 26.70 38,700 26.76 10.90
02-10-17 25.87 27.05 25.87 29,900 26.90 10.96
02-10-16 25.38 25.76 25.30 26,100 25.72 10.48
02-10-15 24.25 25.38 24.25 25,200 25.38 10.34
02-10-14 24.65 24.65 24.19 11,700 24.25 9.88
02-10-11 24.55 25.00 24.54 22,200 24.55 10.00
02-10-10 23.80 24.45 23.30 65,300 24.45 9.96
02-10-09 24.00 24.06 23.68 57,600 23.94 9.75
02-10-08 24.10 24.20 23.63 67,200 24.18 9.85
Date Open High Low Vol Cls adjCls
02-10-07 25.35 25.35 24.40 29,700 24.48 9.97
02-10-04 25.55 25.60 25.30 19,000 25.35 10.33
02-10-03 25.60 25.60 25.25 27,000 25.49 10.38
02-10-02 25.72 25.72 25.54 17,700 25.54 10.40
02-10-01 25.90 25.90 25.25 56,000 25.72 10.48
02-09-30 26.00 26.11 25.90 35,700 25.95 10.57
02-09-27 26.26 26.26 25.90 14,800 26.00 10.59
02-09-26 26.20 26.28 26.10 29,500 26.25 10.69
02-09-25 26.30 26.30 26.10 13,100 26.20 10.67
Date Open High Low Vol Cls adjCls
02-09-24 26.22 26.30 25.76 24,700 26.19 10.67
02-09-23 26.35 26.35 26.17 38,300 26.30 10.71
02-09-20 26.15 26.44 26.15 37,800 26.37 10.74
02-09-19 27.05 27.18 26.45 67,600 26.45 10.78
02-09-18 27.00 27.23 26.91 16,700 27.13 11.05
02-09-17 27.20 27.20 26.74 36,300 26.95 10.98
02-09-16 27.25 27.29 27.05 19,200 27.14 11.06
02-09-13 27.10 27.34 27.08 21,100 27.16 11.06
02-09-12 27.30 27.40 27.10 18,700 27.14 11.06
Date Open High Low Vol Cls adjCls
02-09-11 27.90 27.95 27.80 9,200 27.81 11.13
02-09-10 27.71 27.98 27.71 31,200 27.95 11.19
02-09-09 27.91 28.00 27.74 45,200 27.75 11.11
02-09-06 27.61 27.99 27.61 19,700 27.99 11.21
02-09-05 27.90 27.90 27.40 32,900 27.65 11.07
02-09-04 27.25 27.78 27.20 28,000 27.75 11.11
02-09-03 26.80 27.15 26.70 37,200 27.15 10.87
02-08-30 27.10 27.20 26.80 10,200 26.80 10.73
02-08-29 27.02 27.48 26.99 16,400 27.09 10.85
Date Open High Low Vol Cls adjCls
02-08-28 26.90 27.25 26.90 13,700 27.01 10.81
02-08-27 27.49 27.49 27.00 16,300 27.00 10.81
02-08-26 26.57 27.30 26.51 14,400 27.30 10.93
02-08-23 26.75 26.85 26.20 42,700 26.49 10.61
02-08-22 27.51 27.60 26.88 27,600 26.99 10.81
02-08-21 27.40 27.50 27.16 16,500 27.50 11.01
02-08-20 27.35 27.35 26.86 16,100 27.20 10.89
02-08-19 27.10 27.65 26.95 24,200 27.25 10.91
02-08-16 27.50 27.50 27.05 28,100 27.17 10.88
Date Open High Low Vol Cls adjCls
02-08-15 27.10 27.65 26.65 34,700 27.65 11.07
02-08-14 26.16 27.39 26.04 52,400 27.03 10.82
02-08-13 26.00 26.40 25.99 20,600 26.16 10.47
02-08-12 26.05 26.20 25.82 20,200 26.00 10.41
02-08-09 26.35 26.50 25.90 104,600 26.29 10.53
02-08-08 26.05 26.65 25.96 118,200 26.29 10.53
02-08-07 26.00 26.23 25.70 28,800 25.97 10.40
02-08-06 26.19 26.39 25.90 32,700 26.09 10.45
02-08-05 26.60 26.69 25.95 46,000 26.09 10.45
Date Open High Low Vol Cls adjCls
02-08-02 27.10 27.10 26.60 31,100 26.60 10.65
02-08-01 27.45 27.68 27.15 54,100 27.20 10.89
02-07-31 27.80 28.20 27.55 56,700 27.60 11.05
02-07-30 28.23 28.23 26.95 105,400 27.90 11.17
02-07-29 27.00 28.25 27.00 79,300 28.20 11.29
02-07-26 25.35 26.98 25.35 75,800 26.75 10.71
02-07-25 24.30 25.15 24.29 43,900 25.15 10.07
02-07-24 23.55 24.53 23.40 87,800 24.20 9.69
02-07-23 25.75 25.78 24.35 79,700 24.55 9.83
Date Open High Low Vol Cls adjCls
02-07-22 27.80 27.81 25.90 102,200 25.90 10.37
02-07-19 26.35 28.50 25.90 177,400 28.50 11.41
02-07-18 26.40 26.44 25.90 44,500 26.40 10.57
02-07-17 25.70 26.25 25.26 97,500 26.23 10.50
02-07-16 25.95 26.39 25.45 43,300 25.45 10.19
02-07-15 25.65 26.00 25.51 41,400 25.99 10.41
02-07-12 25.99 26.39 25.65 37,700 25.71 10.29
02-07-11 25.95 26.00 25.56 40,300 25.99 10.41
02-07-10 25.35 25.90 25.26 25,200 25.90 10.37
Date Open High Low Vol Cls adjCls
02-07-09 25.50 25.78 25.40 14,600 25.60 10.25
02-07-08 25.86 26.00 25.35 16,100 25.40 10.17
02-07-05 25.85 25.99 25.65 10,100 25.81 10.33
02-07-03 25.80 25.85 25.36 17,100 25.77 10.32
02-07-02 26.10 26.10 25.03 47,500 25.90 10.37
02-07-01 26.15 26.19 25.83 38,800 26.14 10.47
02-06-28 25.10 26.40 25.10 112,400 26.40 10.57
02-06-27 25.60 25.70 25.08 26,700 25.30 10.13
02-06-26 25.40 25.69 25.25 27,400 25.66 10.27
Date Open High Low Vol Cls adjCls
02-06-25 25.62 25.70 25.25 27,700 25.45 10.19
02-06-24 25.66 25.80 25.45 21,700 25.60 10.25
02-06-21 25.55 25.75 25.35 62,600 25.66 10.27
02-06-20 25.30 25.50 25.01 26,400 25.35 10.15
02-06-19 25.20 25.66 24.40 53,300 25.18 10.08
02-06-18 25.70 25.75 25.15 18,700 25.25 10.11
02-06-17 25.00 25.98 24.91 64,200 25.63 10.26
02-06-14 24.90 25.24 24.80 79,500 25.07 10.04
02-06-13 25.00 25.16 24.84 53,000 24.95 9.99
Date Open High Low Vol Cls adjCls
02-06-12 24.95 25.25 24.55 48,100 25.00 10.01
02-06-11 24.75 24.79 24.66 22,300 24.71 9.70
02-06-10 24.75 24.84 24.67 19,100 24.75 9.72
02-06-07 24.61 24.90 24.60 23,200 24.74 9.71
02-06-06 24.74 24.75 24.62 15,200 24.63 9.67
02-06-05 24.75 24.84 24.56 20,600 24.74 9.71
02-06-04 24.90 25.00 24.56 25,400 24.75 9.72
02-06-03 24.90 25.46 24.75 49,300 24.80 9.74
02-05-31 24.19 24.93 24.19 29,600 24.90 9.78
Date Open High Low Vol Cls adjCls
02-05-30 24.34 24.34 23.90 23,700 24.29 9.54
02-05-29 24.21 24.30 24.00 19,400 24.22 9.51
02-05-28 24.22 24.35 24.02 10,900 24.34 9.56
02-05-24 24.30 24.33 24.10 14,900 24.22 9.51
02-05-23 23.86 24.27 23.82 26,100 24.16 9.48
02-05-22 23.82 23.99 23.75 25,700 23.91 9.39
02-05-21 24.16 24.25 23.83 18,200 23.92 9.39
02-05-20 24.35 24.48 24.10 10,200 24.21 9.50
02-05-17 24.65 24.65 24.19 6,900 24.34 9.56
Date Open High Low Vol Cls adjCls
02-05-16 24.64 24.69 24.52 7,800 24.55 9.64
02-05-15 24.80 24.80 24.33 13,600 24.64 9.67
02-05-14 24.40 24.65 23.80 14,500 24.65 9.68
02-05-13 24.70 24.70 24.12 21,200 24.49 9.61
02-05-10 24.65 24.78 24.53 14,000 24.70 9.70
02-05-09 24.66 24.90 24.60 8,900 24.71 9.70
02-05-08 24.90 25.00 24.25 11,300 24.60 9.66
02-05-07 24.90 24.91 24.65 13,500 24.80 9.74
02-05-06 24.90 25.47 24.60 39,000 24.85 9.76
Date Open High Low Vol Cls adjCls
02-05-03 24.59 25.00 24.50 28,600 24.99 9.81
02-05-02 24.45 24.55 24.45 21,400 24.53 9.63
02-05-01 24.42 24.45 24.23 17,200 24.45 9.60
02-04-30 23.71 24.45 23.71 24,200 24.45 9.60
02-04-29 23.65 23.97 23.65 9,700 23.71 9.31
02-04-26 23.95 23.98 23.63 7,500 23.63 9.28
02-04-25 23.75 23.98 23.72 13,300 23.96 9.41
02-04-24 23.70 23.97 23.70 6,600 23.75 9.32
02-04-23 23.60 23.98 23.55 17,000 23.88 9.37
Date Open High Low Vol Cls adjCls
02-04-22 23.60 23.90 23.54 25,100 23.70 9.30
02-04-19 23.98 23.98 23.62 21,200 23.65 9.28
02-04-18 23.82 24.00 23.81 19,800 23.88 9.37
02-04-17 24.25 24.25 23.96 37,400 23.98 9.41
02-04-16 24.24 24.42 23.95 29,800 24.42 9.59
02-04-15 24.24 24.44 23.96 41,100 24.24 9.52
02-04-12 24.00 24.10 23.88 21,000 24.09 9.46
02-04-11 24.09 24.15 23.90 58,800 23.91 9.39
02-04-10 23.54 24.10 23.51 17,500 24.01 9.43
Date Open High Low Vol Cls adjCls
02-04-09 23.20 23.59 23.11 19,100 23.40 9.19
02-04-08 23.09 23.25 23.03 21,300 23.14 9.08
02-04-05 23.60 23.63 23.05 30,800 23.20 9.11
02-04-04 23.80 23.80 23.45 14,300 23.55 9.25
02-04-03 23.90 23.95 23.70 20,000 23.75 9.32
02-04-02 24.00 24.10 23.90 13,200 23.90 9.38
02-04-01 24.05 24.10 23.72 11,700 23.95 9.40
02-03-28 23.96 24.08 23.85 40,600 24.02 9.43
02-03-27 23.90 24.10 23.90 32,700 24.00 9.42
Date Open High Low Vol Cls adjCls
02-03-26 23.91 23.99 23.85 55,800 23.86 9.37
02-03-25 23.85 23.99 23.73 40,100 23.85 9.36
02-03-22 23.90 23.98 23.72 20,500 23.74 9.32
02-03-21 23.90 23.99 23.70 17,700 23.90 9.38
02-03-20 24.00 24.10 23.88 11,000 23.98 9.41
02-03-19 24.25 24.25 23.76 21,500 23.95 9.40
02-03-18 24.04 24.25 24.00 9,700 24.17 9.49
02-03-15 23.54 24.00 23.53 32,600 23.94 9.40
02-03-14 23.97 24.10 23.65 56,700 23.85 9.36
Date Open High Low Vol Cls adjCls
02-03-13 24.44 24.44 24.15 28,800 24.20 9.31
02-03-12 24.20 24.45 24.14 18,700 24.38 9.38
02-03-11 24.89 24.89 24.02 32,200 24.08 9.27
02-03-08 24.90 24.90 24.01 52,100 24.88 9.58
02-03-07 25.20 25.20 24.98 6,400 24.98 9.61
02-03-06 24.95 25.10 24.94 11,400 25.09 9.66
02-03-05 25.24 25.40 24.83 22,800 24.85 9.56
02-03-04 24.90 25.10 24.77 14,500 25.06 9.64
02-03-01 24.96 24.98 24.80 12,600 24.89 9.58
Date Open High Low Vol Cls adjCls
02-02-28 24.85 25.09 24.85 28,300 24.98 9.61
02-02-27 24.68 25.07 24.68 8,800 24.95 9.60
02-02-26 24.60 24.95 24.60 14,700 24.66 9.49
02-02-25 24.49 24.74 24.49 17,900 24.71 9.51
02-02-22 24.30 24.54 24.29 10,900 24.52 9.44
02-02-21 24.45 24.49 24.20 9,600 24.26 9.34
02-02-20 24.20 24.49 24.08 24,600 24.45 9.41
02-02-19 24.13 24.37 24.09 9,900 24.23 9.33
02-02-15 24.09 24.20 24.01 13,100 24.08 9.27
Date Open High Low Vol Cls adjCls
02-02-14 24.20 24.20 24.02 16,200 24.02 9.24
02-02-13 24.00 24.20 24.00 41,300 24.16 9.30
02-02-12 24.15 24.19 24.01 12,400 24.02 9.24
02-02-11 24.08 24.16 24.00 19,200 24.10 9.28
02-02-08 23.84 24.08 23.75 29,800 23.99 9.23
02-02-07 23.85 24.07 23.77 17,300 23.81 9.16
02-02-06 24.01 24.01 23.51 24,000 23.77 9.15
02-02-05 23.70 24.15 23.53 17,200 24.04 9.25
02-02-04 23.70 24.22 23.52 26,900 23.59 9.08
Date Open High Low Vol Cls adjCls
02-02-01 24.23 24.23 23.53 18,400 23.53 9.06
02-01-31 23.85 24.15 23.76 18,700 24.15 9.29
02-01-30 24.10 24.10 23.83 16,200 23.94 9.21
02-01-29 24.00 24.21 23.70 18,600 23.92 9.21
02-01-28 23.82 24.00 23.66 19,300 24.00 9.24
02-01-25 23.80 23.84 23.63 11,300 23.65 9.10
02-01-24 23.60 23.72 23.50 9,500 23.72 9.13
02-01-23 23.60 23.70 23.50 26,500 23.70 9.12
02-01-22 23.71 23.90 23.50 21,400 23.50 9.04
Date Open High Low Vol Cls adjCls
02-01-18 23.99 24.09 23.71 18,400 23.71 9.13
02-01-17 23.71 23.99 23.60 38,400 23.99 9.23
02-01-16 23.80 23.94 23.50 25,600 23.71 9.13
02-01-15 23.50 23.86 23.50 10,600 23.86 9.18
02-01-14 23.70 23.95 23.50 19,800 23.50 9.04
02-01-11 23.60 23.73 23.51 18,500 23.57 9.07
02-01-10 23.00 23.70 23.00 31,300 23.62 9.09
02-01-09 22.73 23.30 22.73 47,400 23.00 8.85
02-01-08 22.55 22.72 21.40 96,800 22.69 8.73
Date Open High Low Vol Cls adjCls
02-01-07 23.47 23.47 22.50 64,600 22.75 8.76
02-01-04 23.95 23.96 23.50 24,800 23.60 9.08
02-01-03 23.96 23.98 23.85 20,700 23.93 9.21
02-01-02 23.50 23.95 23.50 22,600 23.95 9.22
01-12-31 23.98 23.98 23.50 21,100 23.50 9.04
01-12-28 23.62 23.96 23.60 19,700 23.91 9.20
01-12-27 23.65 23.75 23.55 38,800 23.68 9.11
01-12-26 24.00 24.00 23.51 32,900 23.68 9.11
01-12-24 24.15 24.15 23.88 26,900 23.98 9.23
Date Open High Low Vol Cls adjCls
01-12-21 24.18 24.20 23.99 36,200 24.20 9.31
01-12-20 24.00 24.19 23.99 18,400 24.05 9.26
01-12-19 24.20 24.34 24.00 20,100 24.01 9.24
01-12-18 24.05 24.25 24.00 21,400 24.13 9.29
01-12-17 24.15 24.30 24.00 26,200 24.10 9.28
01-12-14 24.35 24.45 24.10 27,400 24.25 9.33
01-12-13 24.15 24.70 24.15 20,900 24.35 9.37
01-12-12 24.25 24.68 24.25 25,300 24.68 9.32
01-12-11 24.25 24.45 24.15 59,600 24.28 9.16
Date Open High Low Vol Cls adjCls
01-12-10 24.20 24.35 23.95 77,200 24.25 9.15
01-12-07 24.10 24.38 23.96 20,900 24.22 9.14
01-12-06 24.55 24.58 24.05 21,800 24.05 9.08
01-12-05 24.58 24.99 24.30 24,700 24.51 9.25
01-12-04 23.90 24.63 23.90 29,200 24.58 9.28
01-12-03 24.25 24.25 23.95 35,700 24.02 9.07
01-11-30 24.81 24.89 24.20 37,100 24.35 9.19
01-11-29 24.82 24.90 24.66 15,800 24.78 9.35
01-11-28 25.00 25.00 24.66 16,500 24.90 9.40
Date Open High Low Vol Cls adjCls
01-11-27 25.13 25.20 24.95 14,300 25.05 9.46
01-11-26 25.50 25.52 24.92 33,700 25.14 9.49
01-11-23 25.25 25.44 25.20 5,800 25.44 9.60
01-11-21 25.00 25.20 24.87 16,100 25.20 9.51
01-11-20 25.00 25.10 24.70 38,500 24.80 9.36
01-11-19 25.18 25.25 24.90 30,900 24.98 9.43
01-11-16 25.30 25.50 25.10 21,100 25.21 9.52
01-11-15 25.35 25.53 25.29 18,500 25.30 9.55
01-11-14 25.36 25.55 25.25 27,500 25.35 9.57
Date Open High Low Vol Cls adjCls
01-11-13 25.25 25.50 25.25 59,100 25.38 9.58
01-11-12 25.19 25.40 25.15 11,500 25.31 9.55
01-11-09 25.18 25.48 25.12 11,800 25.19 9.51
01-11-08 25.30 25.70 25.22 36,000 25.22 9.52
01-11-07 25.50 25.60 25.05 18,100 25.38 9.58
01-11-06 25.05 25.50 25.05 31,300 25.40 9.59
01-11-05 25.30 25.48 25.05 20,800 25.24 9.53
01-11-02 25.40 25.49 25.14 20,000 25.14 9.49
01-11-01 25.09 25.42 25.00 49,200 25.33 9.56
Date Open High Low Vol Cls adjCls
01-10-31 24.80 24.99 24.75 22,000 24.98 9.43
01-10-30 24.95 24.99 24.65 26,500 24.74 9.34
01-10-29 25.10 25.10 24.70 25,900 24.80 9.36
01-10-26 24.05 25.10 23.56 79,900 24.69 9.32
01-10-25 24.60 24.60 23.35 78,700 23.99 9.06
01-10-24 25.05 25.20 24.50 24,100 24.60 9.29
01-10-23 25.20 25.37 25.00 26,000 25.00 9.44
01-10-22 24.90 25.37 24.90 29,800 25.34 9.56
01-10-19 25.30 25.44 25.00 22,800 25.32 9.56
Date Open High Low Vol Cls adjCls
01-10-18 25.30 25.35 25.15 34,100 25.24 9.53
01-10-17 25.63 25.64 25.12 30,100 25.30 9.55
01-10-16 26.00 26.00 25.50 78,200 25.57 9.65
01-10-15 25.25 25.80 25.25 37,600 25.70 9.70
01-10-12 25.51 25.55 25.05 37,800 25.10 9.47
01-10-11 25.40 25.65 25.25 46,600 25.41 9.59
01-10-10 25.27 25.50 24.65 42,100 25.48 9.62
01-10-09 25.40 25.44 25.17 13,700 25.39 9.58
01-10-08 25.30 25.40 25.02 23,200 25.35 9.57
Date Open High Low Vol Cls adjCls
01-10-05 25.60 25.60 25.11 28,500 25.20 9.51
01-10-04 24.87 25.55 24.52 84,100 25.50 9.63
01-10-03 25.50 25.50 24.82 239,700 25.12 9.48
01-10-02 24.80 25.95 24.60 113,700 25.51 9.63
01-10-01 24.95 25.08 24.05 83,400 24.55 9.27
01-09-28 23.95 24.70 23.90 55,100 24.70 9.32
01-09-27 24.05 24.20 23.75 37,900 24.09 9.09
01-09-26 24.15 24.24 23.75 27,800 23.98 9.05
01-09-25 23.59 24.24 23.20 57,300 24.24 9.15
Date Open High Low Vol Cls adjCls
01-09-24 23.30 23.49 23.20 34,400 23.48 8.86
01-09-21 23.70 23.70 22.55 68,400 23.20 8.76
01-09-20 23.83 23.83 23.26 34,900 23.60 8.91
01-09-19 23.85 23.98 22.75 64,400 23.94 9.04
01-09-18 23.99 24.24 23.20 50,100 23.75 8.96
01-09-17 23.50 24.23 23.40 68,600 24.05 9.08
01-09-10 24.02 24.29 23.40 89,600 23.99 8.81
01-09-07 23.00 25.00 22.95 233,000 24.12 8.86
01-09-06 23.10 23.15 22.96 36,100 23.12 8.49
Date Open High Low Vol Cls adjCls
01-09-05 22.95 23.18 22.90 43,500 23.01 8.45
01-09-04 23.10 23.15 22.92 24,000 22.99 8.45
01-08-31 22.85 23.10 22.85 14,800 23.00 8.45
01-08-30 22.70 23.10 22.70 27,200 22.80 8.38
01-08-29 22.85 23.05 22.75 50,900 22.75 8.36
01-08-28 22.90 23.00 22.55 26,700 22.90 8.41
01-08-27 22.80 23.00 22.80 21,600 22.96 8.43
01-08-24 22.75 22.98 22.51 27,400 22.70 8.34
01-08-23 22.85 22.89 22.67 28,800 22.67 8.33
Date Open High Low Vol Cls adjCls
01-08-22 22.45 22.94 22.45 44,800 22.79 8.37
01-08-21 22.80 22.81 22.00 61,800 22.45 8.25
01-08-20 22.78 22.85 22.60 43,600 22.78 8.37
01-08-17 22.90 22.91 22.65 55,300 22.75 8.36
01-08-16 22.62 22.97 22.60 42,100 22.97 8.44
01-08-15 22.50 22.74 22.25 87,200 22.64 8.32
01-08-14 22.35 22.69 22.35 44,300 22.35 8.21
01-08-13 21.75 22.65 21.75 85,200 22.45 8.25
01-08-10 21.75 21.95 21.62 53,300 21.77 8.00
Date Open High Low Vol Cls adjCls
01-08-09 21.41 21.73 21.41 49,300 21.59 7.93
01-08-08 21.48 21.59 21.40 18,700 21.46 7.88
01-08-07 21.58 21.70 21.30 53,200 21.58 7.93
01-08-06 21.55 21.87 21.30 103,500 21.50 7.90
01-08-03 21.08 21.53 21.02 17,000 21.46 7.88
01-08-02 21.75 21.75 21.31 39,800 21.33 7.84
01-08-01 21.45 21.70 21.09 41,700 21.70 7.97
01-07-31 21.50 21.73 21.32 58,100 21.45 7.88
01-07-30 21.40 21.60 21.07 23,100 21.60 7.93
Date Open High Low Vol Cls adjCls
01-07-27 21.46 21.60 21.32 23,800 21.45 7.88
01-07-26 21.50 21.58 21.00 27,900 21.47 7.89
01-07-25 21.25 21.59 20.85 35,000 21.58 7.93
01-07-24 21.50 21.65 20.91 37,700 21.31 7.83
01-07-23 21.50 21.60 21.10 18,700 21.51 7.90
01-07-20 21.24 21.75 21.21 29,300 21.40 7.86
01-07-19 21.45 21.49 21.30 28,400 21.49 7.89
01-07-18 21.90 21.90 21.15 27,000 21.30 7.82
01-07-17 21.52 21.94 21.00 62,100 21.94 8.06
Date Open High Low Vol Cls adjCls
01-07-16 21.80 21.92 21.41 48,100 21.77 8.00
01-07-13 21.50 21.94 21.40 37,900 21.94 8.06
01-07-12 21.56 21.64 21.40 23,400 21.58 7.93
01-07-11 21.40 21.57 21.32 23,000 21.50 7.90
01-07-10 21.63 21.85 21.30 43,200 21.30 7.82
01-07-09 21.36 21.70 21.30 108,200 21.63 7.95
01-07-06 21.15 21.48 21.11 38,100 21.36 7.85
01-07-05 21.40 21.50 20.95 44,700 21.12 7.76
01-07-03 21.60 21.60 21.25 20,200 21.40 7.86
Date Open High Low Vol Cls adjCls
01-07-02 21.68 21.68 20.80 98,000 21.60 7.93
01-06-29 20.48 21.60 20.48 239,200 21.60 7.93
01-06-28 20.65 20.80 20.42 40,900 20.49 7.53
01-06-27 20.60 20.74 20.48 62,700 20.54 7.55
01-06-26 20.70 21.08 20.51 58,500 20.51 7.53
01-06-25 20.60 20.99 20.50 81,300 20.60 7.57
01-06-22 20.15 20.55 20.15 42,700 20.48 7.52
01-06-21 20.10 20.29 20.05 40,000 20.23 7.43
01-06-20 20.10 20.26 19.99 45,100 20.02 7.35
Date Open High Low Vol Cls adjCls
01-06-19 20.13 20.30 20.00 39,300 20.10 7.38
01-06-18 19.51 20.15 19.10 115,700 20.14 7.40
01-06-15 19.95 19.95 19.63 73,300 19.63 7.21
01-06-14 20.91 20.91 19.85 71,000 20.00 7.35
01-06-13 21.00 21.00 20.88 60,100 20.92 7.68
01-06-12 21.02 21.50 20.88 88,000 21.29 7.65
01-06-11 21.30 21.30 20.75 115,200 20.95 7.53
01-06-08 21.25 21.25 21.01 90,800 21.24 7.63
01-06-07 21.50 21.56 21.30 88,200 21.30 7.65
Date Open High Low Vol Cls adjCls
01-06-06 21.60 21.60 21.06 182,700 21.53 7.74
01-06-05 21.45 21.65 21.35 279,000 21.59 7.76
01-06-04 21.57 21.58 21.25 837,800 21.45 7.71
01-06-01 21.40 21.75 21.26 49,600 21.57 7.75
01-05-31 21.38 21.75 21.29 100,900 21.29 7.65
01-05-30 23.00 23.00 21.00 69,500 21.00 7.55
01-05-29 23.45 23.49 23.01 13,500 23.02 8.27
01-05-25 23.40 23.99 23.40 18,200 23.60 8.48
01-05-24 23.25 23.30 23.05 16,000 23.25 8.35
Date Open High Low Vol Cls adjCls
01-05-23 23.30 23.30 23.00 13,400 23.28 8.36
01-05-22 22.85 23.30 22.85 7,500 23.30 8.37
01-05-21 23.30 23.30 22.33 36,600 22.71 8.16
01-05-18 23.75 23.75 23.16 17,500 23.35 8.39
01-05-17 23.23 23.99 23.23 23,000 23.93 8.60
01-05-16 23.85 23.90 22.80 22,500 22.98 8.26
01-05-15 22.62 23.96 22.54 15,000 23.96 8.61
01-05-14 22.03 22.80 21.70 18,000 22.80 8.19
01-05-11 22.00 22.06 21.90 19,300 22.05 7.92
Date Open High Low Vol Cls adjCls
01-05-10 21.82 22.00 21.72 22,400 22.00 7.90
01-05-09 21.55 21.95 21.55 15,900 21.94 7.88
01-05-08 21.54 21.76 21.40 10,300 21.48 7.72
01-05-07 21.25 21.60 21.23 6,900 21.50 7.73
01-05-04 21.03 21.25 21.03 1,200 21.25 7.64
01-05-03 20.98 21.00 20.60 6,300 21.00 7.55
01-05-02 21.00 21.30 20.86 22,700 21.00 7.55
01-05-01 21.50 21.50 20.90 5,400 20.94 7.52
01-04-30 21.15 21.50 20.80 12,800 21.50 7.73
Date Open High Low Vol Cls adjCls
01-04-27 20.90 21.18 20.90 4,500 21.00 7.55
01-04-26 20.80 20.95 20.79 24,100 20.80 7.47
01-04-25 20.53 20.80 20.53 6,100 20.70 7.44
01-04-24 20.50 20.80 20.50 19,300 20.66 7.42
01-04-23 21.00 21.00 20.40 4,800 20.40 7.33
01-04-20 20.50 21.00 20.40 3,700 21.00 7.55
01-04-19 20.60 20.60 20.10 19,600 20.50 7.37
01-04-18 20.90 21.05 20.60 12,200 20.65 7.42
01-04-17 21.20 21.20 20.60 7,600 20.70 7.44
Date Open High Low Vol Cls adjCls
01-04-16 19.90 21.18 19.90 17,400 21.15 7.60
01-04-12 19.60 20.10 19.60 16,300 20.10 7.22
01-04-11 20.05 20.08 19.65 16,500 19.65 7.06
01-04-10 20.30 20.30 20.02 9,700 20.28 7.29
01-04-09 20.46 20.50 20.32 30,300 20.32 7.30
01-04-06 20.50 20.50 20.35 1,800 20.47 7.36
01-04-05 20.32 20.50 20.32 3,400 20.50 7.37
01-04-04 20.30 20.45 20.30 4,100 20.36 7.32
01-04-03 20.30 20.30 20.30 900 20.30 7.29
Date Open High Low Vol Cls adjCls
01-04-02 20.30 20.45 20.25 3,700 20.25 7.28
01-03-30 20.30 20.45 20.05 7,400 20.15 7.24
01-03-29 19.75 20.15 19.75 7,900 20.15 7.24
01-03-28 19.69 19.69 19.50 3,700 19.60 7.04
01-03-27 19.35 19.75 19.35 5,100 19.75 7.10
01-03-26 19.45 19.45 19.15 8,100 19.28 6.93
01-03-23 19.60 19.95 19.35 10,500 19.35 6.95
01-03-22 19.00 20.00 19.00 15,200 19.60 7.04
01-03-21 19.25 19.33 19.05 15,900 19.05 6.84
Date Open High Low Vol Cls adjCls
01-03-20 19.90 19.90 19.28 7,600 19.30 6.93
01-03-19 19.65 20.00 19.65 9,400 20.00 7.19
01-03-16 19.90 19.90 19.65 3,300 19.65 7.06
01-03-15 20.25 20.25 19.95 2,400 19.95 7.17
01-03-14 20.55 20.55 20.26 4,500 20.26 7.28
01-03-13 21.00 21.02 20.80 11,900 21.02 7.39
01-03-12 20.85 21.00 20.80 11,900 21.00 7.38
01-03-09 20.50 20.75 20.50 9,300 20.75 7.29
01-03-08 20.50 20.50 20.42 8,200 20.47 7.19
Date Open High Low Vol Cls adjCls
01-03-07 20.50 20.50 20.40 11,200 20.50 7.20
01-03-06 20.47 20.50 20.39 7,000 20.48 7.20
01-03-05 20.49 20.50 20.36 12,400 20.40 7.17
01-03-02 20.25 20.45 20.25 6,000 20.45 7.19
01-03-01 20.14 20.15 20.01 10,000 20.11 7.07
01-02-28 20.14 20.15 20.01 9,400 20.01 7.03
01-02-27 20.01 20.14 20.00 6,900 20.00 7.03
01-02-26 20.01 20.14 19.91 6,600 20.10 7.06
01-02-23 19.90 20.14 19.90 10,400 20.14 7.08
Date Open High Low Vol Cls adjCls
01-02-22 20.10 20.10 19.95 2,100 20.00 7.03
01-02-21 20.00 20.13 20.00 4,100 20.00 7.03
01-02-20 20.14 20.14 20.00 5,700 20.10 7.06
01-02-16 20.05 20.14 20.05 500 20.14 7.08
01-02-15 20.10 20.14 20.05 4,100 20.14 7.08
01-02-14 19.84 20.00 19.84 200 20.00 7.03
01-02-13 19.70 19.95 19.60 2,700 19.90 6.99
01-02-12 20.00 20.00 19.70 5,800 19.70 6.92
01-02-09 20.05 20.05 19.95 300 19.95 7.01
Date Open High Low Vol Cls adjCls
01-02-08 19.90 19.95 19.75 4,000 19.95 7.01
01-02-07 19.70 20.10 19.70 4,400 20.00 7.03
01-02-06 20.14 20.14 19.65 12,600 19.70 6.92
01-02-05 19.90 20.10 19.90 1,500 20.05 7.04
01-02-02 20.00 20.10 20.00 1,900 20.10 7.06
01-02-01 20.05 20.12 19.90 2,600 20.12 7.07
01-01-31 20.15 20.15 19.90 1,500 20.05 7.04
01-01-30 20.01 20.20 20.01 2,400 20.15 7.08
01-01-29 19.95 20.20 19.95 3,100 20.10 7.06
Date Open High Low Vol Cls adjCls
01-01-26 20.00 20.25 19.94 21,900 20.00 7.03
01-01-25 20.00 20.19 20.00 3,900 20.00 7.03
01-01-24 20.25 20.44 19.94 17,000 20.00 7.03
01-01-23 20.13 20.38 20.00 35,900 20.19 7.09
01-01-22 19.44 20.00 19.44 8,000 20.00 7.03
01-01-19 19.50 19.56 19.44 4,700 19.50 6.85
01-01-18 19.44 19.50 19.31 9,100 19.38 6.81
01-01-17 19.50 19.69 19.38 10,800 19.50 6.85
01-01-16 19.38 19.63 19.19 6,200 19.63 6.90
Date Open High Low Vol Cls adjCls
01-01-12 19.00 19.38 18.94 5,500 19.38 6.81
01-01-11 19.19 19.31 19.13 8,700 19.13 6.72
01-01-10 19.31 19.38 19.19 5,600 19.25 6.76
01-01-09 19.19 19.38 19.19 2,800 19.38 6.81
01-01-08 19.38 19.50 19.13 11,300 19.13 6.72
01-01-05 19.25 19.31 19.13 14,500 19.25 6.76
01-01-04 19.06 19.19 18.75 5,800 19.06 6.70
01-01-03 19.56 19.56 18.94 5,300 18.94 6.65
01-01-02 19.75 19.88 19.50 15,000 19.50 6.85
Date Open High Low Vol Cls adjCls
00-12-29 18.94 19.88 18.88 26,500 19.88 6.98
00-12-28 18.50 18.81 18.50 10,100 18.81 6.61
00-12-27 18.25 18.50 18.00 19,400 18.50 6.50
00-12-26 17.94 18.31 17.94 8,900 18.13 6.37
00-12-22 17.75 17.88 17.69 6,000 17.81 6.26
00-12-21 17.75 17.88 17.69 2,000 17.81 6.26
00-12-20 17.56 17.81 17.38 9,000 17.81 6.26
00-12-19 17.63 17.81 17.50 7,700 17.81 6.26
00-12-18 17.50 17.75 17.50 5,200 17.75 6.24
Date Open High Low Vol Cls adjCls
00-12-15 17.63 17.63 17.31 5,500 17.44 6.13
00-12-14 17.88 17.88 17.63 1,800 17.69 6.21
00-12-13 17.94 18.00 17.81 3,500 17.88 6.28
00-12-12 18.44 18.50 18.38 3,100 18.50 6.34
00-12-11 18.19 18.44 18.19 5,300 18.44 6.32
00-12-08 17.81 18.06 17.81 5,500 18.06 6.19
00-12-07 18.00 18.25 17.94 15,600 18.00 6.17
00-12-06 17.63 18.00 17.63 6,600 18.00 6.17
00-12-05 17.75 17.75 17.69 700 17.69 6.06
Date Open High Low Vol Cls adjCls
00-12-04 17.81 17.94 17.56 6,000 17.69 6.06
00-12-01 17.94 17.94 17.81 1,500 17.81 6.10
00-11-30 17.75 18.06 17.69 7,300 17.81 6.10
00-11-29 17.56 17.75 17.50 4,800 17.69 6.06
00-11-28 17.63 17.75 17.56 4,900 17.69 6.06
00-11-27 17.75 17.88 17.63 8,800 17.63 6.04
00-11-24 17.81 17.81 17.75 600 17.75 6.08
00-11-22 17.69 17.81 17.63 2,800 17.69 6.06
00-11-21 17.75 17.81 17.69 3,000 17.81 6.10
Date Open High Low Vol Cls adjCls
00-11-20 18.00 18.13 17.81 3,200 17.81 6.10
00-11-17 17.94 17.94 17.88 1,400 17.88 6.12
00-11-16 17.81 18.19 17.81 8,800 18.00 6.17
00-11-15 17.50 17.75 17.44 6,900 17.69 6.06
00-11-14 17.31 17.56 17.06 48,200 17.56 6.02
00-11-13 17.19 17.19 17.06 2,900 17.19 5.89
00-11-10 17.63 17.63 17.25 8,300 17.31 5.93
00-11-09 17.56 17.56 17.50 2,400 17.50 5.99
00-11-08 17.81 17.88 17.56 4,700 17.56 6.02
Date Open High Low Vol Cls adjCls
00-11-07 17.63 17.75 17.63 3,400 17.75 6.08
00-11-06 17.56 17.63 17.56 600 17.63 6.04
00-11-03 17.69 17.75 17.56 2,200 17.56 6.02
00-11-02 17.50 17.81 17.44 12,600 17.81 6.10
00-11-01 17.69 17.75 17.50 4,000 17.63 6.04
00-10-31 17.81 17.81 17.56 2,300 17.56 6.02
00-10-30 17.69 17.81 17.69 10,500 17.81 6.10
00-10-27 17.31 17.69 17.31 1,900 17.69 6.06
00-10-26 17.25 17.31 17.19 1,200 17.31 5.93
Date Open High Low Vol Cls adjCls
00-10-25 17.38 17.44 17.13 7,800 17.13 5.87
00-10-24 17.56 17.63 17.50 3,100 17.50 5.99
00-10-23 17.50 17.88 17.38 4,100 17.69 6.06
00-10-20 17.56 17.56 17.31 5,400 17.44 5.97
00-10-19 17.56 17.81 17.56 1,700 17.81 6.10
00-10-18 17.75 17.75 17.56 1,100 17.56 6.02
00-10-17 18.13 18.19 17.69 3,300 17.69 6.06
00-10-16 18.00 18.25 18.00 3,300 18.13 6.21
00-10-13 18.06 18.25 18.06 2,500 18.13 6.21
Date Open High Low Vol Cls adjCls
00-10-12 18.00 18.00 17.88 3,000 18.00 6.17
00-10-11 17.38 18.00 17.38 23,900 17.88 6.12
00-10-10 17.63 17.63 17.38 4,800 17.38 5.95
00-10-09 17.56 17.75 17.56 1,700 17.63 6.04
00-10-06 17.63 17.63 17.50 1,200 17.50 5.99
00-10-05 17.88 17.88 17.63 1,500 17.75 6.08
00-10-04 17.75 17.88 17.69 2,100 17.88 6.12
00-10-03 17.88 17.94 17.81 5,800 17.88 6.12
00-10-02 17.75 18.19 17.63 12,500 17.81 6.10
Date Open High Low Vol Cls adjCls
00-09-29 17.50 17.69 17.50 8,500 17.69 6.06
00-09-28 17.25 17.44 17.25 5,800 17.44 5.97
00-09-27 17.25 17.44 17.13 6,200 17.25 5.91
00-09-26 17.13 17.25 17.13 3,600 17.13 5.87
00-09-25 17.00 17.00 17.00 6,600 17.00 5.82
00-09-22 17.13 17.19 16.75 10,300 17.00 5.82
00-09-21 17.13 17.19 16.94 7,100 17.19 5.89
00-09-20 17.19 17.44 17.06 10,000 17.25 5.91
00-09-19 17.31 17.31 17.19 1,600 17.31 5.93
Date Open High Low Vol Cls adjCls
00-09-18 17.13 17.38 17.06 8,900 17.38 5.95
00-09-15 17.44 17.44 17.13 4,100 17.13 5.87
00-09-14 17.88 18.06 17.63 7,100 17.81 5.94
00-09-13 17.75 17.94 17.75 2,400 17.88 5.96
00-09-12 17.81 17.94 17.75 3,700 17.81 5.94
00-09-11 17.44 17.88 17.44 13,200 17.69 5.90
00-09-08 17.44 17.56 17.44 3,400 17.44 5.82
00-09-07 17.31 17.56 17.31 3,800 17.56 5.86
00-09-06 17.25 17.50 17.19 4,400 17.44 5.82
Date Open High Low Vol Cls adjCls
00-09-05 17.63 17.63 17.25 7,700 17.31 5.78
00-09-01 17.50 17.69 17.50 1,700 17.69 5.90
00-08-31 17.81 17.81 17.44 7,400 17.56 5.86
00-08-30 17.38 17.69 17.38 7,600 17.69 5.90
00-08-29 17.75 17.75 17.38 4,400 17.38 5.80
00-08-28 17.69 17.75 17.56 9,000 17.75 5.92
00-08-25 17.56 17.81 17.56 11,600 17.63 5.88
00-08-24 17.56 17.56 17.31 4,800 17.38 5.80
00-08-23 17.75 17.81 17.63 3,600 17.75 5.92
Date Open High Low Vol Cls adjCls
00-08-22 17.50 18.00 17.50 12,000 17.88 5.96
00-08-21 17.75 17.75 17.56 4,200 17.56 5.86
00-08-18 17.81 17.81 17.81 2,800 17.81 5.94
00-08-17 17.75 18.00 17.75 2,100 17.94 5.99
00-08-16 17.63 17.88 17.63 2,000 17.88 5.96
00-08-15 17.75 17.81 17.69 5,600 17.75 5.92
00-08-14 18.06 18.06 17.75 7,600 17.88 5.96
00-08-11 17.75 17.88 17.69 1,600 17.88 5.96
00-08-10 18.00 18.00 17.81 24,100 17.81 5.94
Date Open High Low Vol Cls adjCls
00-08-09 17.88 18.00 17.88 5,300 17.88 5.96
00-08-08 18.00 18.00 17.75 10,500 18.00 6.01
00-08-07 18.13 18.25 18.06 6,000 18.06 6.03
00-08-04 18.19 18.19 18.13 2,300 18.13 6.05
00-08-03 18.25 18.25 18.13 3,900 18.25 6.09
00-08-02 17.75 18.38 17.75 5,200 18.38 6.13
00-08-01 17.38 17.63 17.25 3,800 17.63 5.88
00-07-31 16.94 17.50 16.94 5,500 17.31 5.78
00-07-28 17.00 17.19 17.00 7,700 17.06 5.69
Date Open High Low Vol Cls adjCls
00-07-27 17.19 17.25 16.88 9,000 17.13 5.71
00-07-26 17.44 17.44 17.13 3,600 17.13 5.71
00-07-25 17.63 17.63 17.50 3,100 17.50 5.84
00-07-24 18.06 18.13 17.63 13,700 17.75 5.92
00-07-21 18.00 18.00 17.81 3,100 17.81 5.94
00-07-20 17.81 17.94 17.69 7,200 17.88 5.96
00-07-19 17.81 18.06 17.81 2,400 17.94 5.99
00-07-18 18.38 18.63 17.81 21,400 17.94 5.99
00-07-17 17.81 17.81 17.63 2,600 17.75 5.92
Date Open High Low Vol Cls adjCls
00-07-14 17.94 17.94 17.81 2,800 17.88 5.96
00-07-13 17.88 18.06 17.88 2,000 18.06 6.03
00-07-12 18.25 18.25 17.69 4,400 17.75 5.92
00-07-11 18.56 18.69 18.38 8,000 18.38 6.13
00-07-10 18.69 18.69 18.56 2,400 18.56 6.19
00-07-07 19.06 19.19 18.81 3,200 18.81 6.28
00-07-06 19.38 19.44 19.13 7,700 19.13 6.38
00-07-05 19.25 19.38 19.25 4,600 19.38 6.47
00-07-03 19.06 19.38 19.06 11,300 19.13 6.38
Date Open High Low Vol Cls adjCls
00-06-30 18.75 18.94 18.63 7,100 18.94 6.32
00-06-29 18.31 19.13 18.25 49,500 18.69 6.24
00-06-28 18.25 18.25 18.19 2,700 18.19 6.07
00-06-27 18.31 18.44 18.31 4,200 18.31 6.11
00-06-26 18.06 18.19 18.06 3,900 18.19 6.07
00-06-23 18.13 18.13 18.06 3,100 18.06 6.03
00-06-22 18.19 18.19 18.13 2,100 18.13 6.05
00-06-21 18.13 18.25 18.13 15,200 18.25 6.09
00-06-20 18.44 18.44 18.13 4,400 18.13 6.05
Date Open High Low Vol Cls adjCls
00-06-19 18.31 18.50 18.13 6,500 18.50 6.17
00-06-16 18.25 18.44 18.19 8,500 18.19 6.07
00-06-15 18.19 18.31 18.19 7,400 18.25 6.09
00-06-14 18.25 18.25 18.06 16,100 18.25 6.09
00-06-13 17.88 18.00 17.88 2,600 18.00 6.01
00-06-12 18.25 18.50 18.25 19,200 18.44 6.00
00-06-09 17.88 18.25 17.88 11,400 18.25 5.94
00-06-08 17.38 17.75 17.38 15,200 17.75 5.78
00-06-07 17.19 17.38 16.88 8,600 17.38 5.65
Date Open High Low Vol Cls adjCls
00-06-06 16.88 17.31 16.88 5,700 17.31 5.63
00-06-05 16.19 16.81 16.19 9,100 16.81 5.47
00-06-02 16.44 16.44 16.13 5,400 16.31 5.31
00-06-01 16.31 16.31 16.25 1,600 16.31 5.31
00-05-31 16.19 16.31 16.13 5,300 16.31 5.31
00-05-30 16.00 16.19 15.81 6,800 16.19 5.27
00-05-26 16.00 16.00 15.81 5,800 15.94 5.19
00-05-25 16.06 16.06 15.88 3,600 16.00 5.21
00-05-24 16.13 16.13 16.00 2,700 16.13 5.25
Date Open High Low Vol Cls adjCls
00-05-23 16.00 16.13 15.75 4,800 16.13 5.25
00-05-22 16.00 16.13 15.88 6,200 16.13 5.25
00-05-19 15.81 16.00 15.81 1,400 16.00 5.21
00-05-18 15.94 15.94 15.69 4,400 15.69 5.10
00-05-17 16.06 16.06 15.88 2,700 16.00 5.21
00-05-16 16.44 16.50 16.13 6,200 16.13 5.25
00-05-15 16.13 16.38 16.13 4,600 16.38 5.33
00-05-12 16.25 16.25 16.13 3,100 16.13 5.25
00-05-11 16.19 16.38 16.13 10,400 16.38 5.33
Date Open High Low Vol Cls adjCls
00-05-10 16.25 16.31 16.19 4,800 16.19 5.27
00-05-09 16.19 16.25 16.00 9,600 16.25 5.29
00-05-08 16.13 16.13 15.88 4,600 16.00 5.21
00-05-05 16.00 16.00 15.63 8,600 15.88 5.17
00-05-04 15.88 16.00 15.75 2,500 16.00 5.21
00-05-03 16.19 16.19 15.81 6,100 15.81 5.14
00-05-02 15.94 16.19 15.81 6,800 16.19 5.27
00-05-01 15.88 15.88 15.75 2,400 15.81 5.14
00-04-28 15.75 15.88 15.75 3,100 15.88 5.17
Date Open