Union Pacific Corporation (UNP)

88.75
-0.92 (-1.07%)
Exchange
NYQ
Day Range
84.45 - 85.75
52 Week Range
79.31 - 124.52
Open
85.00
Avg. Vol
5,564,390
Market Cap
73.56B
Short ratio
1.57
PE ratio
14.57
PEG Ratio
1.67
Earnings Share
5.82

Union Pacific Corporation (UNP) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 85.00 85.75 84.45 5,643,400 84.78 84.78
15-09-03 85.94 86.37 85.49 6,023,500 85.70 85.70
15-09-02 84.36 85.12 83.16 6,912,000 85.11 85.11
15-09-01 83.63 84.50 83.00 5,579,900 83.38 83.38
15-08-31 86.90 87.08 85.73 5,335,200 85.74 85.74
15-08-28 86.10 87.19 86.01 5,652,200 86.89 86.89
15-08-27 84.35 86.33 84.14 10,741,600 86.28 86.28
15-08-26 82.63 84.31 81.73 12,302,500 83.55 83.00
15-08-25 85.20 85.25 80.51 9,192,100 80.56 80.03
Date Open High Low Vol Cls adjCls
15-08-24 81.18 85.19 79.31 10,316,400 82.66 82.12
15-08-21 88.36 88.89 86.41 9,589,500 86.45 85.88
15-08-20 90.62 90.85 89.32 8,294,300 89.32 88.73
15-08-19 92.25 93.09 91.88 3,900,400 92.16 91.55
15-08-18 92.66 92.89 92.38 3,853,400 92.78 92.17
15-08-17 92.46 92.96 92.01 2,777,400 92.74 92.13
15-08-14 92.32 93.08 92.32 2,277,500 92.74 92.13
15-08-13 92.64 93.03 92.12 3,017,300 92.70 92.09
15-08-12 91.61 93.08 91.26 3,800,200 92.82 92.21
Date Open High Low Vol Cls adjCls
15-08-11 92.75 93.17 92.01 3,966,000 92.31 91.70
15-08-10 93.05 93.87 93.05 4,878,800 93.48 92.86
15-08-07 93.55 93.85 92.41 3,542,100 92.50 91.89
15-08-06 95.18 95.26 93.63 5,661,200 93.80 93.18
15-08-05 96.40 96.98 94.98 4,631,000 95.07 94.44
15-08-04 96.20 96.79 94.97 6,053,500 95.72 95.09
15-08-03 97.56 97.69 95.96 4,137,500 96.47 95.83
15-07-31 97.69 98.26 97.22 3,925,000 97.59 96.95
15-07-30 97.85 98.05 97.15 4,527,100 97.70 97.06
Date Open High Low Vol Cls adjCls
15-07-29 96.41 98.73 95.87 6,109,200 98.53 97.88
15-07-28 93.13 97.02 93.09 7,542,900 96.62 95.98
15-07-27 91.68 92.60 91.52 5,857,300 92.39 91.78
15-07-24 92.55 94.22 91.63 8,015,100 92.61 92.00
15-07-23 95.65 96.26 91.23 13,653,100 92.12 91.51
15-07-22 98.86 99.53 97.64 4,581,500 97.68 97.04
15-07-21 98.55 99.71 98.46 5,072,600 98.82 98.17
15-07-20 97.58 99.06 97.57 4,525,500 98.31 97.66
15-07-17 96.14 97.81 96.00 5,176,400 97.42 96.78
Date Open High Low Vol Cls adjCls
15-07-16 97.47 97.88 95.59 4,501,300 96.04 95.41
15-07-15 97.38 98.40 96.77 4,567,000 96.98 96.34
15-07-14 97.04 97.51 96.37 5,793,500 96.79 96.15
15-07-13 98.70 98.70 96.91 4,311,000 97.08 96.44
15-07-10 97.12 98.15 97.06 4,236,000 97.82 97.18
15-07-09 96.80 97.21 96.11 4,284,900 96.25 95.62
15-07-08 96.98 97.26 95.63 5,455,300 95.85 95.22
15-07-07 96.62 97.91 95.41 5,250,000 97.74 97.10
15-07-06 96.39 97.59 96.03 4,840,200 96.24 95.61
Date Open High Low Vol Cls adjCls
15-07-02 96.29 96.93 96.28 3,290,900 96.66 96.02
15-07-01 96.34 96.72 95.73 3,770,200 96.16 95.53
15-06-30 96.38 96.48 94.91 6,388,200 95.37 94.74
15-06-29 95.99 96.97 95.49 5,682,000 95.53 94.90
15-06-26 97.47 98.21 96.66 7,650,400 96.77 96.13
15-06-25 98.69 98.69 96.97 4,567,400 96.97 96.33
15-06-24 100.71 100.85 98.09 5,628,700 98.25 97.60
15-06-23 102.27 102.74 101.09 3,958,800 101.15 100.48
15-06-22 101.67 102.01 101.20 3,751,800 101.44 100.77
Date Open High Low Vol Cls adjCls
15-06-19 101.92 102.36 101.00 6,236,100 101.16 100.49
15-06-18 101.48 102.83 101.28 4,512,300 102.31 101.64
15-06-17 100.88 101.52 100.10 4,054,700 101.18 100.51
15-06-16 100.40 101.02 100.16 3,637,500 100.52 99.86
15-06-15 99.84 101.05 99.84 3,077,300 100.52 99.86
15-06-12 100.34 101.50 100.00 3,972,600 100.50 99.84
15-06-11 100.11 101.36 99.81 5,895,900 100.92 100.26
15-06-10 100.00 100.19 99.31 9,531,500 99.67 99.01
15-06-09 100.42 100.94 99.47 5,618,000 99.70 99.04
Date Open High Low Vol Cls adjCls
15-06-08 102.13 102.20 100.46 4,932,800 100.71 100.05
15-06-05 101.80 102.85 101.50 5,145,300 102.28 101.61
15-06-04 101.08 102.45 101.08 6,278,700 101.74 101.07
15-06-03 101.82 102.61 101.17 5,650,700 101.99 101.32
15-06-02 102.07 102.39 101.25 10,335,700 101.60 100.93
15-06-01 101.16 102.21 100.43 4,578,000 101.93 101.26
15-05-29 101.08 101.46 99.87 8,495,400 100.91 100.25
15-05-28 102.48 102.89 100.82 6,638,600 101.36 100.69
15-05-27 102.53 103.18 102.20 4,014,800 102.62 101.94
Date Open High Low Vol Cls adjCls
15-05-26 103.55 104.18 102.35 4,894,700 102.90 101.68
15-05-22 104.57 104.80 104.04 4,025,300 104.20 102.96
15-05-21 102.99 105.65 102.62 5,942,600 104.96 103.71
15-05-20 103.68 103.99 102.15 7,409,500 103.28 102.05
15-05-19 104.33 104.36 103.61 4,913,800 104.02 102.78
15-05-18 103.30 104.37 103.07 4,351,400 103.95 102.71
15-05-15 102.95 103.88 102.32 6,397,500 103.83 102.60
15-05-14 102.19 102.83 100.90 11,174,200 102.09 100.88
15-05-13 105.70 105.70 101.95 11,588,500 102.39 101.17
Date Open High Low Vol Cls adjCls
15-05-12 106.33 106.62 105.74 4,432,900 105.77 104.51
15-05-11 107.22 108.00 106.68 3,608,300 106.75 105.48
15-05-08 108.38 108.64 107.28 3,610,200 107.44 106.16
15-05-07 106.34 107.77 106.17 3,564,100 107.31 106.03
15-05-06 106.50 107.40 105.92 4,836,100 106.93 105.66
15-05-05 107.71 108.27 105.72 5,051,100 105.94 104.68
15-05-04 108.40 109.42 107.87 5,383,300 107.99 106.71
15-05-01 106.66 107.87 106.31 4,746,300 107.71 106.43
15-04-30 106.25 106.59 105.69 5,478,200 106.23 104.97
Date Open High Low Vol Cls adjCls
15-04-29 107.58 108.06 106.35 6,084,100 106.92 105.65
15-04-28 107.16 107.99 106.80 5,029,900 107.89 106.61
15-04-27 107.33 108.22 107.24 4,663,900 107.51 106.23
15-04-24 107.86 107.96 106.70 8,473,700 107.51 106.23
15-04-23 106.75 110.68 106.24 12,014,500 108.12 106.83
15-04-22 109.60 111.38 109.22 6,226,500 110.73 109.41
15-04-21 110.60 110.81 108.72 5,504,300 109.50 108.20
15-04-20 108.71 110.73 108.65 4,584,900 110.44 109.13
15-04-17 108.07 108.65 107.43 5,438,400 108.42 107.13
Date Open High Low Vol Cls adjCls
15-04-16 107.00 108.45 106.75 4,514,200 108.35 107.06
15-04-15 110.19 110.53 107.39 5,332,000 107.40 106.12
15-04-14 105.22 108.28 104.16 9,157,500 108.17 106.88
15-04-13 111.05 111.58 108.41 5,280,700 108.47 107.18
15-04-10 111.50 112.44 110.73 6,516,200 111.42 110.09
15-04-09 107.85 109.93 107.70 4,417,400 109.79 108.48
15-04-08 107.70 108.81 107.66 4,433,700 108.13 106.84
15-04-07 106.93 108.45 106.39 6,482,100 107.84 106.56
15-04-06 106.34 107.54 106.25 5,246,300 106.38 105.11
Date Open High Low Vol Cls adjCls
15-04-02 107.45 108.30 106.84 4,574,600 107.13 105.86
15-04-01 107.76 108.15 106.38 5,277,000 107.34 106.06
15-03-31 109.66 109.66 107.80 5,534,800 108.31 107.02
15-03-30 109.00 110.39 108.77 5,191,000 110.09 108.78
15-03-27 107.74 108.99 106.78 6,203,000 108.44 107.15
15-03-26 109.06 109.28 106.75 9,371,000 108.17 106.88
15-03-25 112.70 113.06 110.70 5,448,200 110.82 109.50
15-03-24 112.75 113.73 111.31 5,632,100 112.51 111.17
15-03-23 114.85 116.00 112.62 6,682,600 112.78 111.44
Date Open High Low Vol Cls adjCls
15-03-20 117.98 118.66 117.10 5,060,200 117.45 116.05
15-03-19 117.48 118.33 116.79 3,466,700 117.55 116.15
15-03-18 116.08 118.20 115.04 3,614,500 117.78 116.38
15-03-17 115.95 116.83 115.64 2,602,200 116.42 115.04
15-03-16 115.50 116.83 115.36 5,110,900 116.72 115.33
15-03-13 115.23 115.80 113.77 4,150,500 114.52 113.16
15-03-12 115.08 115.54 114.31 4,850,900 115.13 113.76
15-03-11 114.93 115.77 114.28 4,271,200 114.29 112.93
15-03-10 115.92 116.84 114.75 3,990,200 114.75 113.39
Date Open High Low Vol Cls adjCls
15-03-09 116.38 117.87 116.20 2,605,100 117.17 115.78
15-03-06 117.37 118.25 116.09 3,326,100 116.45 115.07
15-03-05 118.32 118.54 117.34 3,345,700 118.33 116.92
15-03-04 117.65 118.28 116.60 3,923,800 118.21 116.80
15-03-03 120.09 120.38 117.88 3,826,000 118.46 117.05
15-03-02 120.26 121.00 120.05 3,066,300 120.75 119.31
15-02-27 121.15 121.40 120.19 2,775,600 120.26 118.83
15-02-26 122.23 122.66 120.69 3,108,100 120.76 119.32
15-02-25 122.50 123.13 121.86 2,495,300 122.42 120.96
Date Open High Low Vol Cls adjCls
15-02-24 122.93 123.36 122.13 3,720,300 122.69 120.69
15-02-23 123.79 123.90 122.60 2,743,400 123.75 121.73
15-02-20 121.70 123.70 120.44 3,731,800 123.66 121.64
15-02-19 122.85 123.82 121.84 2,600,700 121.96 119.97
15-02-18 122.54 123.62 122.02 2,099,900 123.35 121.34
15-02-17 121.96 122.56 121.57 3,524,100 122.54 120.54
15-02-13 123.74 124.52 122.25 3,369,900 122.60 120.60
15-02-12 122.72 123.94 122.39 4,134,300 123.83 121.81
15-02-11 121.00 122.70 120.59 3,384,600 122.14 120.15
Date Open High Low Vol Cls adjCls
15-02-10 119.78 121.10 118.76 4,028,900 120.87 118.90
15-02-09 121.53 122.01 118.95 4,231,200 119.45 117.50
15-02-06 123.00 123.32 121.33 2,938,600 121.81 119.82
15-02-05 121.39 123.11 121.03 3,365,100 122.85 120.84
15-02-04 120.66 121.36 119.92 3,088,100 120.44 118.47
15-02-03 120.18 122.00 119.80 3,602,300 121.79 119.80
15-02-02 118.13 119.06 116.70 3,259,600 119.01 117.07
15-01-30 119.20 119.92 117.13 4,419,100 117.21 115.30
15-01-29 119.39 120.34 117.58 3,479,500 120.09 118.13
Date Open High Low Vol Cls adjCls
15-01-28 121.68 122.09 119.09 4,577,700 119.15 117.21
15-01-27 119.16 121.62 118.76 3,841,800 120.86 118.89
15-01-26 120.51 121.87 119.65 3,550,800 121.33 119.35
15-01-23 121.00 122.19 119.34 5,124,100 120.09 118.13
15-01-22 117.25 120.90 117.02 6,430,700 119.83 117.87
15-01-21 114.55 116.07 113.78 4,783,600 114.40 112.53
15-01-20 112.53 114.42 112.15 5,446,200 113.95 112.09
15-01-16 110.91 112.04 109.87 8,549,600 111.90 110.07
15-01-15 111.36 112.87 110.37 5,654,000 110.80 108.99
Date Open High Low Vol Cls adjCls
15-01-14 110.51 111.98 109.54 6,226,600 111.36 109.54
15-01-13 115.00 116.15 110.73 5,470,700 111.83 110.00
15-01-12 114.33 114.45 112.79 3,267,900 113.97 112.11
15-01-09 117.08 117.47 114.85 2,993,700 114.98 113.10
15-01-08 114.00 117.09 113.51 4,844,900 117.08 115.17
15-01-07 113.16 113.80 111.85 4,008,400 112.85 111.01
15-01-06 114.28 114.29 111.66 6,315,000 112.23 110.40
15-01-05 118.31 118.31 114.47 4,602,500 114.60 112.73
15-01-02 119.93 120.80 117.66 3,082,700 118.61 116.67
Date Open High Low Vol Cls adjCls
14-12-31 120.72 120.77 119.02 2,345,800 119.13 117.19
14-12-30 120.21 120.82 119.68 2,274,400 120.25 118.29
14-12-29 119.54 120.95 119.09 1,998,900 120.70 118.73
14-12-26 120.88 120.99 120.07 1,666,000 120.39 118.42
14-12-24 120.61 121.10 120.26 1,001,500 120.30 118.34
14-12-23 120.91 121.40 120.30 2,202,500 120.68 118.71
14-12-22 119.06 120.74 118.94 3,186,300 120.41 118.44
14-12-19 118.60 119.98 118.11 6,126,600 118.47 116.54
14-12-18 116.95 118.89 116.45 5,279,700 118.87 116.93
Date Open High Low Vol Cls adjCls
14-12-17 112.44 115.42 111.28 5,532,600 114.92 113.04
14-12-16 111.77 114.98 111.57 4,827,100 112.20 110.37
14-12-15 113.15 114.52 111.67 5,394,000 112.34 110.51
14-12-12 113.63 115.75 112.50 4,813,700 112.55 110.71
14-12-11 113.98 115.81 113.48 3,931,300 114.35 112.48
14-12-10 115.91 116.34 112.98 4,592,400 113.69 111.83
14-12-09 112.91 116.12 111.89 5,587,900 116.06 114.17
14-12-08 117.87 118.08 114.27 5,616,900 114.94 113.06
14-12-05 120.00 120.30 118.15 3,211,000 118.61 116.67
Date Open High Low Vol Cls adjCls
14-12-04 120.42 121.24 118.96 3,399,700 119.76 117.81
14-12-03 119.35 121.39 119.29 4,917,500 120.95 118.98
14-12-02 114.98 119.05 114.31 6,399,600 118.97 117.03
14-12-01 116.44 116.63 113.19 7,102,900 114.63 112.76
14-11-28 121.84 122.29 116.55 5,684,700 116.77 114.86
14-11-26 122.69 123.44 122.41 2,377,600 123.31 120.81
14-11-25 122.77 123.61 122.41 4,050,500 122.51 120.02
14-11-24 122.49 123.37 122.40 2,675,700 122.91 120.41
14-11-21 122.17 122.79 121.22 5,547,200 121.85 119.38
Date Open High Low Vol Cls adjCls
14-11-20 119.82 120.98 119.68 2,660,500 120.91 118.45
14-11-19 120.56 120.61 119.65 2,532,800 120.50 118.05
14-11-18 120.62 121.16 120.12 2,390,700 120.62 118.17
14-11-17 120.23 120.95 119.81 2,585,000 120.32 117.88
14-11-14 120.24 120.87 120.00 2,598,700 120.71 118.26
14-11-13 120.41 121.60 120.05 2,882,000 120.25 117.81
14-11-12 121.29 121.32 120.05 3,361,100 120.71 118.26
14-11-11 121.03 121.82 120.51 2,866,800 121.24 118.78
14-11-10 119.30 121.29 119.15 4,086,200 120.90 118.44
Date Open High Low Vol Cls adjCls
14-11-07 118.94 119.66 118.21 3,210,200 118.75 116.34
14-11-06 116.85 119.15 116.59 4,187,200 118.94 116.52
14-11-05 116.02 116.42 115.18 4,000,900 116.41 114.05
14-11-04 115.23 115.93 114.80 4,888,800 115.28 112.94
14-11-03 116.57 116.57 114.91 3,934,900 115.26 112.92
14-10-31 116.30 117.10 115.61 3,931,600 116.45 114.08
14-10-30 114.93 115.93 114.08 3,993,300 115.00 112.66
14-10-29 116.31 117.07 114.31 4,151,300 114.97 112.63
14-10-28 115.09 116.47 115.05 3,898,000 116.18 113.82
Date Open High Low Vol Cls adjCls
14-10-27 114.39 114.94 113.37 3,658,900 114.79 112.46
14-10-24 112.81 114.62 111.89 4,512,300 114.58 112.25
14-10-23 111.84 112.65 110.17 6,441,900 112.23 109.95
14-10-22 108.53 109.12 106.71 5,491,800 106.86 104.69
14-10-21 107.29 108.92 107.14 3,934,800 108.86 106.65
14-10-20 105.60 106.49 105.27 3,816,900 106.16 104.00
14-10-17 105.95 106.98 105.64 7,112,200 106.40 104.24
14-10-16 98.22 105.27 98.00 9,242,800 104.03 101.92
14-10-15 98.75 100.23 96.17 6,407,200 99.70 97.68
Date Open High Low Vol Cls adjCls
14-10-14 98.55 101.30 98.18 6,939,900 100.16 98.13
14-10-13 102.99 104.24 97.84 8,013,800 98.08 96.09
14-10-10 105.50 105.58 101.20 7,640,700 101.34 99.28
14-10-09 108.08 108.32 105.24 3,731,400 105.34 103.20
14-10-08 106.67 108.12 104.81 4,430,900 108.02 105.83
14-10-07 108.50 108.64 106.30 3,151,100 106.37 104.21
14-10-06 110.41 110.84 108.72 2,650,300 109.29 107.07
14-10-03 107.01 109.75 106.82 4,014,200 109.51 107.29
14-10-02 105.90 106.51 104.88 4,719,600 106.10 103.95
Date Open High Low Vol Cls adjCls
14-10-01 107.48 107.65 105.41 4,518,000 105.80 103.65
14-09-30 108.52 109.77 108.28 3,339,300 108.42 106.22
14-09-29 107.95 108.71 107.17 1,928,600 108.53 106.33
14-09-26 107.02 108.89 107.02 2,036,000 108.58 106.37
14-09-25 108.60 108.63 106.97 2,716,700 107.19 105.01
14-09-24 107.90 108.82 107.74 3,121,100 108.69 106.48
14-09-23 108.20 108.58 107.79 2,660,500 107.80 105.61
14-09-22 109.52 109.69 108.47 2,364,200 108.50 106.30
14-09-19 109.97 110.14 109.02 4,336,300 109.36 107.14
Date Open High Low Vol Cls adjCls
14-09-18 109.74 110.26 109.32 2,913,600 109.40 107.18
14-09-17 108.35 110.25 108.28 3,439,900 109.58 107.35
14-09-16 107.16 108.00 106.38 3,591,500 107.92 105.73
14-09-15 107.09 107.30 106.41 2,925,000 107.04 104.87
14-09-12 107.02 107.90 106.79 2,091,900 107.01 104.84
14-09-11 106.98 107.86 106.75 1,640,800 107.71 105.52
14-09-10 107.42 107.78 106.91 1,696,200 107.38 105.20
14-09-09 107.61 107.94 107.20 1,901,700 107.47 105.29
14-09-08 107.65 107.90 107.33 2,052,200 107.46 105.28
Date Open High Low Vol Cls adjCls
14-09-05 107.22 107.88 106.81 3,660,500 107.69 105.50
14-09-04 106.77 108.74 106.65 4,582,100 107.25 105.07
14-09-03 106.67 107.38 106.16 2,842,000 106.60 104.43
14-09-02 105.70 106.55 105.49 3,225,100 106.21 104.05
14-08-29 105.03 105.36 104.56 1,936,500 105.27 103.13
14-08-28 105.07 105.15 104.54 1,786,300 105.04 102.91
14-08-27 105.48 105.65 104.84 1,904,700 105.30 103.16
14-08-26 106.04 106.08 105.12 3,195,400 105.56 102.93
14-08-25 106.20 106.23 105.47 2,345,000 105.64 103.00
Date Open High Low Vol Cls adjCls
14-08-22 105.78 106.34 105.58 2,306,000 105.77 103.13
14-08-21 106.11 106.30 105.41 2,350,800 105.86 103.22
14-08-20 104.68 105.87 104.40 3,478,900 105.57 102.94
14-08-19 104.39 104.75 104.14 2,357,800 104.39 101.79
14-08-18 102.74 104.07 102.35 3,812,900 103.79 101.20
14-08-15 102.16 102.28 101.16 2,920,800 101.99 99.45
14-08-14 100.92 101.73 100.70 2,664,800 101.73 99.19
14-08-13 99.94 100.69 99.86 2,139,000 100.57 98.06
14-08-12 99.82 100.30 99.27 2,669,400 99.67 97.18
Date Open High Low Vol Cls adjCls
14-08-11 99.10 100.32 99.00 3,019,400 99.57 97.09
14-08-08 97.40 98.70 97.05 2,415,400 98.64 96.18
14-08-07 98.00 98.46 97.27 2,340,200 97.48 95.05
14-08-06 97.13 98.02 96.76 3,295,000 97.51 95.08
14-08-05 97.87 98.75 97.40 3,166,300 97.96 95.52
14-08-04 98.12 98.55 97.47 4,540,500 98.29 95.84
14-08-01 98.22 99.19 97.74 4,207,200 97.91 95.47
14-07-31 99.05 99.20 97.96 4,492,200 98.31 95.86
14-07-30 100.15 100.31 98.96 4,676,300 99.47 96.99
Date Open High Low Vol Cls adjCls
14-07-29 100.54 100.59 99.54 4,010,700 99.60 97.11
14-07-28 101.46 101.63 100.32 3,160,400 100.64 98.13
14-07-25 101.50 102.35 101.43 2,337,400 101.66 99.12
14-07-24 101.39 102.20 100.60 3,283,600 101.77 99.23
14-07-23 102.97 103.25 101.77 3,554,000 102.51 99.95
14-07-22 101.87 102.98 101.75 2,861,500 102.86 100.29
14-07-21 101.32 101.89 100.86 2,746,600 101.64 99.10
14-07-18 100.70 101.35 100.37 3,189,800 101.34 98.81
14-07-17 100.97 101.73 100.44 2,218,200 100.45 97.94
Date Open High Low Vol Cls adjCls
14-07-16 101.88 102.00 101.25 2,164,800 101.78 99.24
14-07-15 100.67 101.64 100.59 2,659,500 101.37 98.84
14-07-14 100.74 101.35 100.73 2,261,500 101.09 98.57
14-07-11 99.66 100.43 99.55 2,086,600 100.27 97.77
14-07-10 99.60 99.98 99.27 2,436,400 99.61 97.12
14-07-09 100.54 101.00 100.20 1,782,900 100.61 98.10
14-07-08 100.02 100.34 99.53 2,022,200 100.09 97.59
14-07-07 101.20 101.20 99.71 2,914,100 100.26 97.76
14-07-03 100.19 101.09 100.18 2,461,400 100.98 98.46
Date Open High Low Vol Cls adjCls
14-07-02 100.05 100.78 99.91 3,471,100 100.07 97.57
14-07-01 99.96 100.68 99.77 3,365,400 100.10 97.60
14-06-30 99.54 100.84 99.54 3,773,600 99.75 97.26
14-06-27 99.57 99.94 99.16 3,244,200 99.64 97.15
14-06-26 100.21 100.30 99.16 3,127,600 99.57 97.09
14-06-25 99.63 100.36 99.63 2,545,200 100.09 97.59
14-06-24 100.34 101.20 99.63 2,482,400 99.68 97.19
14-06-23 101.18 101.20 100.38 2,715,700 100.69 98.18
14-06-20 101.06 101.35 100.86 4,876,500 101.08 98.56
Date Open High Low Vol Cls adjCls
14-06-19 100.68 101.44 100.54 2,523,600 101.03 98.51
14-06-18 99.54 100.96 99.48 3,585,900 100.67 98.16
14-06-17 99.94 100.00 99.28 3,537,200 99.37 96.89
14-06-16 100.25 100.62 99.62 3,152,500 99.81 97.32
14-06-13 100.68 101.24 100.33 1,837,800 100.90 98.38
14-06-12 101.76 101.95 100.43 3,307,900 100.67 98.16
14-06-11 102.06 102.31 101.30 2,491,500 102.18 99.19
14-06-10 102.88 102.96 101.35 3,328,500 102.42 99.42
14-06-09 101.87 102.20 100.82 3,366,400 102.14 99.15
Date Open High Low Vol Cls adjCls
14-06-06 201.36 202.62 200.23 4,104,800 201.86 97.97
14-06-05 197.81 201.29 197.81 3,489,200 200.34 97.24
14-06-04 197.39 198.24 197.25 2,354,800 197.83 96.02
14-06-03 199.00 199.18 196.91 2,845,600 197.39 95.80
14-06-02 199.36 199.62 198.00 2,625,600 199.17 96.67
14-05-30 197.35 199.46 196.89 4,539,800 199.27 96.72
14-05-29 197.02 197.94 196.49 2,666,800 197.80 96.00
14-05-28 197.16 197.73 196.27 3,267,400 196.37 95.31
14-05-27 197.09 197.80 196.52 2,436,000 197.09 95.66
Date Open High Low Vol Cls adjCls
14-05-23 195.80 197.13 195.50 2,123,400 196.26 95.26
14-05-22 195.00 195.94 193.97 2,344,800 195.30 94.79
14-05-21 194.58 196.03 194.44 3,088,600 195.25 94.77
14-05-20 195.55 196.38 193.20 3,654,000 193.87 94.10
14-05-19 195.26 195.78 194.14 3,210,600 195.59 94.93
14-05-16 191.97 195.25 191.97 5,889,000 195.16 94.72
14-05-15 191.88 192.20 190.46 2,971,600 191.12 92.76
14-05-14 192.90 193.28 191.32 2,892,800 192.21 93.29
14-05-13 192.03 194.14 191.96 3,249,400 192.90 93.62
Date Open High Low Vol Cls adjCls
14-05-12 189.54 191.71 189.54 3,925,000 191.63 93.01
14-05-09 188.45 189.95 187.69 3,323,200 189.32 91.89
14-05-08 188.37 189.83 187.91 3,780,200 188.71 91.59
14-05-07 187.62 188.87 186.85 5,311,800 188.35 91.42
14-05-06 187.50 188.27 187.16 4,296,200 187.30 90.91
14-05-05 187.74 188.42 186.81 3,695,600 187.75 91.13
14-05-02 188.98 189.46 187.83 3,757,600 188.00 91.25
14-05-01 190.30 191.25 188.73 2,656,600 188.80 91.63
14-04-30 189.91 191.21 189.80 3,067,400 190.43 92.43
Date Open High Low Vol Cls adjCls
14-04-29 188.35 190.08 187.80 3,375,400 189.89 92.16
14-04-28 188.76 189.27 186.72 4,256,600 187.93 91.21
14-04-25 190.60 190.60 187.41 4,432,600 187.78 91.14
14-04-24 192.30 192.55 190.01 2,731,000 190.58 92.50
14-04-23 192.05 192.62 191.20 2,982,400 191.90 93.14
14-04-22 192.04 194.16 191.66 4,668,200 192.05 93.21
14-04-21 190.00 191.99 189.61 4,141,400 191.54 92.96
14-04-17 182.51 190.03 182.31 6,252,600 189.59 92.02
14-04-16 185.44 188.54 184.51 7,271,800 188.15 91.32
Date Open High Low Vol Cls adjCls
14-04-15 182.42 185.84 182.29 6,549,000 185.53 90.05
14-04-14 182.62 183.48 180.72 4,537,000 182.10 88.38
14-04-11 182.41 183.74 180.85 6,082,200 181.07 87.88
14-04-10 186.68 187.26 183.50 3,483,000 183.58 89.10
14-04-09 185.82 187.02 184.59 3,487,000 186.57 90.55
14-04-08 185.82 186.71 184.68 4,222,600 185.33 89.95
14-04-07 187.80 188.38 185.51 2,849,000 186.25 90.40
14-04-04 189.69 190.00 187.50 3,306,200 188.05 91.27
14-04-03 189.77 189.77 187.70 2,824,600 189.17 91.81
Date Open High Low Vol Cls adjCls
14-04-02 188.36 189.98 188.15 3,648,400 189.08 91.77
14-04-01 188.38 188.54 186.67 2,681,000 188.44 91.46
14-03-31 185.79 188.66 185.09 3,263,200 187.66 91.08
14-03-28 183.80 184.90 183.52 3,182,000 184.75 89.67
14-03-27 183.56 185.25 182.85 4,266,400 183.31 88.97
14-03-26 187.86 188.09 184.30 4,655,400 184.31 89.46
14-03-25 188.47 189.31 186.98 4,306,800 186.98 90.75
14-03-24 187.65 188.56 185.54 4,113,400 188.00 91.25
14-03-21 189.98 190.48 187.06 5,736,000 187.33 90.92
Date Open High Low Vol Cls adjCls
14-03-20 186.44 188.75 185.86 3,271,200 188.73 91.60
14-03-19 189.84 190.25 186.22 4,157,600 186.85 90.69
14-03-18 187.70 190.00 187.25 3,541,000 189.40 91.93
14-03-17 186.48 187.88 185.96 3,464,400 187.37 90.94
14-03-14 185.46 186.43 184.20 3,855,200 185.14 89.86
14-03-13 187.96 189.46 185.46 4,766,200 185.86 90.21
14-03-12 184.89 187.57 184.31 3,314,800 187.54 91.02
14-03-11 186.52 186.69 185.31 2,855,800 185.77 90.16
14-03-10 187.27 187.54 185.50 3,677,800 186.22 90.38
Date Open High Low Vol Cls adjCls
14-03-07 186.58 188.59 186.05 3,818,400 187.57 91.04
14-03-06 184.60 187.09 184.31 3,646,200 185.86 90.21
14-03-05 184.31 185.98 183.79 4,431,800 184.34 89.47
14-03-04 181.80 184.83 181.14 4,955,400 183.85 89.23
14-03-03 179.17 179.94 178.29 3,857,400 179.51 87.13
14-02-28 178.79 181.17 178.21 4,774,200 180.38 87.55
14-02-27 176.89 179.07 176.77 2,951,200 178.50 86.64
14-02-26 178.00 179.00 176.76 3,374,800 177.21 86.01
14-02-25 179.97 180.08 178.03 2,794,800 178.70 86.29
Date Open High Low Vol Cls adjCls
14-02-24 179.22 181.28 178.90 3,282,800 179.61 86.73
14-02-21 178.50 180.20 178.09 4,103,400 179.12 86.49
14-02-20 176.07 178.49 176.01 4,276,200 177.87 85.89
14-02-19 177.38 178.36 175.57 3,776,800 175.87 84.92
14-02-18 180.24 180.40 177.33 5,751,200 178.30 86.10
14-02-14 178.28 180.49 178.20 3,817,200 180.14 86.99
14-02-13 177.68 179.19 177.45 2,874,000 178.64 86.26
14-02-12 177.89 179.38 177.33 3,269,000 178.85 86.36
14-02-11 175.23 178.78 175.06 5,403,200 177.70 85.81
Date Open High Low Vol Cls adjCls
14-02-10 176.65 176.78 174.56 5,165,400 174.78 84.40
14-02-07 175.79 177.58 175.48 4,627,200 176.90 85.42
14-02-06 172.90 175.61 172.72 3,998,200 175.12 84.56
14-02-05 172.59 173.36 171.20 4,348,800 172.63 83.36
14-02-04 173.07 173.66 171.44 4,055,000 173.25 83.66
14-02-03 174.60 175.81 171.12 6,805,000 171.74 82.93
14-01-31 174.68 175.82 173.18 5,034,000 174.24 84.14
14-01-30 174.75 177.00 174.33 5,357,400 176.23 85.10
14-01-29 172.16 173.18 171.19 5,525,600 171.95 83.03
Date Open High Low Vol Cls adjCls
14-01-28 171.42 173.98 171.32 4,187,200 172.80 83.44
14-01-27 172.06 172.53 170.30 5,458,800 171.21 82.67
14-01-24 172.15 175.00 170.50 7,066,200 171.64 82.88
14-01-23 172.39 174.82 172.05 7,353,200 174.12 84.08
14-01-22 169.08 170.00 168.10 5,254,600 168.50 81.37
14-01-21 169.58 169.58 167.18 3,098,600 168.12 81.18
14-01-17 167.93 168.81 167.12 4,756,400 167.84 81.05
14-01-16 167.57 168.43 166.56 4,837,200 167.96 81.10
14-01-15 168.89 171.38 168.83 4,351,800 170.15 82.16
Date Open High Low Vol Cls adjCls
14-01-14 168.22 169.47 167.54 3,145,200 168.82 81.52
14-01-13 170.34 170.69 167.55 4,530,200 168.05 81.15
14-01-10 168.84 170.88 168.57 5,088,000 170.38 82.27
14-01-09 167.19 169.33 166.92 4,533,800 169.27 81.74
14-01-08 167.86 169.00 166.50 4,462,600 166.93 80.61
14-01-07 165.38 166.89 165.22 3,135,200 166.62 80.46
14-01-06 167.17 167.61 164.97 3,741,200 165.16 79.75
14-01-03 167.42 168.76 166.25 2,411,600 166.85 80.57
14-01-02 168.40 169.82 166.64 4,692,200 167.11 80.69
Date Open High Low Vol Cls adjCls
13-12-31 166.41 168.24 166.37 2,855,200 168.00 81.12
13-12-30 166.10 166.71 165.33 1,840,400 166.05 80.18
13-12-27 166.65 167.00 165.30 1,348,200 166.05 80.18
13-12-26 164.37 166.61 164.35 2,346,200 166.42 80.36
13-12-24 164.86 166.00 164.17 1,538,400 165.64 79.98
13-12-23 163.51 165.13 163.04 2,581,400 164.95 79.65
13-12-20 164.23 164.88 163.25 6,231,800 163.60 79.00
13-12-19 162.97 164.32 162.41 3,751,200 164.19 79.28
13-12-18 161.60 163.63 160.04 4,661,000 163.56 78.98
Date Open High Low Vol Cls adjCls
13-12-17 161.84 161.84 160.69 2,981,800 161.03 77.76
13-12-16 161.37 162.63 161.28 3,540,600 161.70 78.08
13-12-13 161.33 162.33 160.46 2,583,200 160.75 77.62
13-12-12 160.50 161.83 160.17 2,856,600 160.97 77.73
13-12-11 162.80 163.50 160.50 4,240,800 160.70 77.60
13-12-10 163.69 164.81 162.38 3,506,600 162.76 78.59
13-12-09 164.56 165.27 163.88 3,552,800 164.50 79.43
13-12-06 163.90 165.14 163.08 3,464,800 164.34 79.36
13-12-05 162.75 163.45 161.79 3,687,600 162.37 78.41
Date Open High Low Vol Cls adjCls
13-12-04 162.07 162.86 160.02 3,007,200 161.39 77.93
13-12-03 163.15 163.60 161.84 3,707,200 162.46 78.45
13-12-02 162.12 164.48 162.12 4,706,600 163.53 78.97
13-11-29 162.55 163.15 161.44 1,755,200 162.04 78.25
13-11-27 162.13 163.22 161.31 2,938,400 162.84 78.25
13-11-26 162.11 162.47 161.15 2,933,200 161.63 77.67
13-11-25 162.01 162.83 161.77 2,577,800 161.98 77.84
13-11-22 161.27 162.09 160.54 3,459,200 162.02 77.86
13-11-21 158.91 161.85 158.05 6,793,200 160.78 77.26
Date Open High Low Vol Cls adjCls
13-11-20 158.72 159.44 157.77 2,783,400 158.57 76.20
13-11-19 159.05 159.60 157.43 3,448,200 158.10 75.97
13-11-18 159.59 159.91 158.78 3,307,600 159.30 76.55
13-11-15 158.40 159.58 158.20 3,187,400 159.49 76.64
13-11-14 158.07 158.61 157.30 5,067,800 158.30 76.07
13-11-13 155.47 158.29 155.43 4,170,000 158.05 75.95
13-11-12 155.82 157.23 155.77 3,968,600 156.66 75.28
13-11-11 155.13 156.11 154.60 3,472,000 155.81 74.87
13-11-08 153.53 155.10 152.75 5,011,000 155.04 74.50
Date Open High Low Vol Cls adjCls
13-11-07 154.64 156.32 153.56 6,265,200 154.14 74.07
13-11-06 153.86 154.62 153.61 4,430,200 154.25 74.12
13-11-05 153.26 153.59 152.96 4,947,600 153.21 73.62
13-11-04 153.71 153.94 153.24 3,977,800 153.76 73.89
13-11-01 152.11 153.15 151.43 5,386,800 152.77 73.41
13-10-31 150.68 152.27 150.30 5,525,400 151.40 72.75
13-10-30 149.73 151.20 149.23 8,434,400 150.59 72.36
13-10-29 152.39 152.80 149.90 6,424,400 150.57 72.35
13-10-28 152.59 152.75 152.01 4,737,400 152.09 73.09
Date Open High Low Vol Cls adjCls
13-10-25 154.18 154.23 152.31 5,714,000 152.36 73.21
13-10-24 155.15 155.40 153.80 5,136,600 154.15 74.08
13-10-23 154.64 155.46 153.36 5,554,600 154.90 74.44
13-10-22 154.26 156.55 153.94 6,587,600 154.73 74.35
13-10-21 152.10 154.11 152.07 5,827,200 153.90 73.95
13-10-18 152.00 153.62 151.37 12,028,800 152.10 73.09
13-10-17 156.50 156.74 150.43 14,318,400 151.16 72.64
13-10-16 157.15 157.99 155.91 3,610,600 157.16 75.52
13-10-15 157.04 157.46 156.22 2,908,600 156.31 75.11
Date Open High Low Vol Cls adjCls
13-10-14 156.36 157.53 156.01 2,392,800 157.26 75.57
13-10-11 157.04 158.07 156.54 3,154,000 157.37 75.62
13-10-10 153.96 157.35 153.53 4,215,600 157.13 75.51
13-10-09 152.61 153.05 151.66 3,586,200 152.41 73.24
13-10-08 152.87 154.12 152.00 3,665,800 152.17 73.12
13-10-07 152.92 153.84 152.47 3,804,800 152.73 73.39
13-10-04 153.55 154.60 153.40 8,372,200 153.90 73.95
13-10-03 156.12 156.17 154.36 3,703,000 155.38 74.67
13-10-02 156.11 156.50 154.76 4,794,600 156.13 75.03
Date Open High Low Vol Cls adjCls
13-10-01 155.46 157.59 155.33 3,539,800 156.68 75.29
13-09-30 155.03 157.03 154.65 4,058,000 155.34 74.65
13-09-27 157.42 157.70 155.73 3,345,800 156.59 75.25
13-09-26 157.30 158.32 157.18 1,854,800 157.95 75.90
13-09-25 159.34 159.36 157.37 3,007,200 157.46 75.67
13-09-24 159.00 160.29 158.04 2,923,000 159.24 76.52
13-09-23 159.09 159.43 157.78 3,048,600 159.22 76.51
13-09-20 160.66 161.91 159.39 3,904,800 159.55 76.67
13-09-19 160.36 161.63 160.00 4,031,000 160.87 77.30
Date Open High Low Vol Cls adjCls
13-09-18 157.41 160.15 156.76 3,822,800 159.50 76.65
13-09-17 155.97 157.76 155.57 2,716,200 157.44 75.66
13-09-16 156.92 157.22 156.08 3,871,200 156.36 75.14
13-09-13 154.96 155.46 154.14 4,651,200 154.75 74.36
13-09-12 157.25 157.45 154.95 3,844,400 155.00 74.48
13-09-11 158.12 158.54 156.93 4,507,400 157.25 75.56
13-09-10 157.62 158.13 157.21 3,369,800 157.25 75.56
13-09-09 155.65 157.03 154.94 2,657,400 156.63 75.27
13-09-06 156.52 157.40 154.81 3,373,800 154.92 74.45
Date Open High Low Vol Cls adjCls
13-09-05 155.12 156.88 155.12 1,837,200 156.12 75.02
13-09-04 153.71 155.94 153.64 2,289,400 155.31 74.63
13-09-03 154.90 155.81 152.62 2,922,200 153.74 73.88
13-08-30 154.70 155.33 153.07 2,573,800 153.54 73.78
13-08-29 153.80 155.16 153.63 2,914,200 154.15 74.08
13-08-28 152.95 154.66 152.04 3,345,800 154.00 74.00
13-08-27 155.12 156.06 153.53 4,527,800 153.59 73.43
13-08-26 158.15 158.28 156.53 2,272,000 156.53 74.83
13-08-23 158.79 158.79 156.93 2,543,800 158.06 75.56
Date Open High Low Vol Cls adjCls
13-08-22 155.30 158.89 155.30 2,981,600 158.60 75.82
13-08-21 156.50 156.80 154.51 3,790,000 154.87 74.04
13-08-20 156.52 157.75 155.65 2,920,400 156.44 74.79
13-08-19 157.77 158.02 156.38 2,846,600 156.48 74.81
13-08-16 156.44 158.51 156.09 2,870,600 157.93 75.50
13-08-15 157.53 157.82 155.62 2,812,600 156.78 74.95
13-08-14 159.80 160.18 158.45 2,058,400 158.59 75.82
13-08-13 159.19 161.17 158.72 1,843,000 160.19 76.58
13-08-12 158.89 159.95 158.60 1,573,200 159.17 76.09
Date Open High Low Vol Cls adjCls
13-08-09 160.48 160.56 158.61 2,519,600 159.79 76.39
13-08-08 160.02 161.69 159.95 2,349,800 160.55 76.75
13-08-07 159.31 159.65 158.68 3,061,000 159.08 76.05
13-08-06 161.52 161.80 159.48 3,085,800 160.00 76.49
13-08-05 162.81 163.31 161.27 2,174,000 161.97 77.43
13-08-02 163.04 164.55 162.08 2,522,800 163.37 78.10
13-08-01 159.94 163.16 159.55 3,430,000 162.77 77.82
13-07-31 158.97 160.63 158.50 3,074,000 158.59 75.82
13-07-30 159.25 160.26 157.55 3,286,000 158.72 75.88
Date Open High Low Vol Cls adjCls
13-07-29 159.04 159.13 157.15 3,337,400 157.22 75.16
13-07-26 159.76 160.21 157.22 2,568,000 159.40 76.20
13-07-25 159.53 160.13 158.05 2,892,600 160.08 76.53
13-07-24 161.60 162.22 159.02 3,566,600 159.40 76.20
13-07-23 163.36 163.69 161.51 2,804,600 161.66 77.28
13-07-22 163.80 165.18 162.79 2,882,800 163.28 78.06
13-07-19 161.10 163.48 160.34 3,376,200 163.36 78.10
13-07-18 159.90 162.30 157.70 3,815,400 161.36 77.14
13-07-17 160.30 161.67 159.24 3,140,800 159.68 76.34
Date Open High Low Vol Cls adjCls
13-07-16 160.73 160.76 158.53 2,744,000 159.22 76.12
13-07-15 161.08 161.69 159.45 2,892,400 159.80 76.40
13-07-12 158.35 161.70 158.07 3,118,400 160.75 76.85
13-07-11 158.50 159.70 157.31 3,608,000 159.36 76.18
13-07-10 159.01 159.01 156.91 3,712,800 157.63 75.36
13-07-09 157.24 160.27 157.24 3,247,400 159.41 76.21
13-07-08 157.59 157.85 155.21 3,600,000 156.25 74.70
13-07-05 156.41 157.55 155.71 1,771,000 157.48 75.29
13-07-03 154.58 155.73 153.66 1,713,600 155.30 74.24
Date Open High Low Vol Cls adjCls
13-07-02 155.27 156.96 154.40 3,043,200 155.20 74.20
13-07-01 155.65 157.15 155.14 2,562,000 155.42 74.30
13-06-28 154.94 156.17 154.23 4,629,400 154.28 73.76
13-06-27 157.05 157.64 155.18 4,045,200 155.34 74.26
13-06-26 154.88 156.89 154.70 4,001,000 156.30 74.72
13-06-25 151.01 153.97 150.05 4,644,800 153.42 73.35
13-06-24 150.60 151.08 148.45 4,572,200 149.34 71.39
13-06-21 154.52 154.52 151.32 5,316,200 152.69 73.00
13-06-20 154.06 154.81 152.43 4,776,000 153.18 73.23
Date Open High Low Vol Cls adjCls
13-06-19 157.63 158.20 155.64 2,357,400 155.66 74.42
13-06-18 156.17 158.10 155.59 2,066,200 157.95 75.51
13-06-17 158.07 158.20 155.00 3,258,200 155.97 74.56
13-06-14 156.70 159.11 156.11 2,392,400 157.02 75.07
13-06-13 154.03 157.38 153.36 2,528,600 156.95 75.03
13-06-12 156.11 156.85 153.89 2,300,600 154.32 73.78
13-06-11 155.75 157.33 154.71 3,075,800 154.82 74.01
13-06-10 158.60 159.03 156.47 2,278,800 157.08 75.09
13-06-07 156.00 159.21 155.38 4,727,000 158.13 75.60
Date Open High Low Vol Cls adjCls
13-06-06 151.48 154.51 151.23 3,438,800 154.50 73.86
13-06-05 154.80 155.22 150.69 4,797,600 151.69 72.52
13-06-04 156.32 158.25 155.13 3,296,200 155.72 74.44
13-06-03 155.20 156.14 153.87 4,171,400 155.89 74.53
13-05-31 156.32 159.10 154.62 4,238,600 154.62 73.92
13-05-30 156.70 158.50 156.19 2,806,200 157.17 75.14
13-05-29 156.30 157.43 155.33 2,735,200 156.13 74.64
13-05-28 158.78 159.58 157.23 3,902,000 157.74 75.08
13-05-24 155.56 157.17 154.31 2,687,800 156.81 74.64
Date Open High Low Vol Cls adjCls
13-05-23 156.01 156.71 154.72 3,447,200 156.07 74.29
13-05-22 158.45 161.00 157.35 3,729,800 157.59 75.01
13-05-21 159.51 160.46 158.10 4,002,000 158.46 75.42
13-05-20 159.70 160.60 158.90 3,068,200 159.63 75.98
13-05-17 157.79 159.94 156.86 3,081,200 159.91 76.11
13-05-16 157.49 158.83 156.66 2,703,600 157.04 74.75
13-05-15 156.14 158.11 155.84 2,730,800 158.03 75.22
13-05-14 153.80 157.09 153.54 3,341,000 156.94 74.70
13-05-13 153.97 155.09 152.58 2,297,000 153.90 73.25
Date Open High Low Vol Cls adjCls
13-05-10 154.00 154.87 153.01 2,284,200 154.30 73.44
13-05-09 154.69 155.28 153.15 3,412,000 153.67 73.14
13-05-08 153.05 155.45 152.50 3,576,400 155.38 73.96
13-05-07 151.99 154.00 151.66 3,687,400 153.72 73.17
13-05-06 149.60 151.74 149.56 3,009,400 151.40 72.06
13-05-03 148.75 151.14 148.61 4,007,200 149.43 71.13
13-05-02 145.89 147.85 145.86 3,015,800 147.17 70.05
13-05-01 147.67 148.60 145.39 2,630,800 145.67 69.34
13-04-30 147.49 148.00 146.32 3,405,600 147.96 70.43
Date Open High Low Vol Cls adjCls
13-04-29 147.07 147.93 146.48 3,148,200 147.42 70.17
13-04-26 148.42 148.71 147.33 1,927,000 147.52 70.22
13-04-25 148.13 149.27 147.44 2,913,200 148.22 70.55
13-04-24 147.83 148.10 146.11 3,961,800 147.30 70.11
13-04-23 147.95 148.39 146.34 3,959,600 147.43 70.17
13-04-22 146.05 148.20 145.27 4,932,200 147.44 70.18
13-04-19 143.23 146.04 142.46 5,384,200 145.85 69.42
13-04-18 140.46 143.63 139.82 7,812,200 142.46 67.81
13-04-17 138.77 138.91 136.17 5,513,800 136.94 65.18
Date Open High Low Vol Cls adjCls
13-04-16 137.01 139.84 136.87 4,191,400 139.61 66.45
13-04-15 140.46 140.52 135.75 5,059,000 135.76 64.62
13-04-12 141.40 142.37 140.51 3,634,400 141.27 67.24
13-04-11 141.73 142.42 140.49 3,628,000 141.40 67.30
13-04-10 140.00 141.55 139.82 3,428,000 141.30 67.26
13-04-09 140.03 140.65 138.88 2,687,400 139.73 66.51
13-04-08 138.40 139.96 138.27 2,522,200 139.62 66.46
13-04-05 136.29 138.79 136.00 3,861,200 138.54 65.94
13-04-04 138.59 138.82 136.86 5,253,000 138.46 65.90
Date Open High Low Vol Cls adjCls
13-04-03 140.82 141.38 138.35 4,445,600 138.84 66.08
13-04-02 141.02 142.66 140.44 4,067,800 140.82 67.03
13-04-01 142.41 142.97 139.92 2,735,000 140.10 66.68
13-03-28 141.10 143.00 140.82 4,166,200 142.41 67.78
13-03-27 138.61 140.92 138.22 3,905,200 140.83 67.03
13-03-26 138.28 139.72 138.02 3,189,200 139.48 66.39
13-03-25 139.96 140.26 136.90 4,657,800 137.19 65.30
13-03-22 138.73 139.33 138.07 3,637,400 139.14 66.23
13-03-21 138.25 139.25 137.73 4,511,800 138.37 65.86
Date Open High Low Vol Cls adjCls
13-03-20 140.75 140.96 138.70 3,969,400 139.13 66.22
13-03-19 140.23 140.77 138.78 3,777,200 139.58 66.44
13-03-18 139.90 141.57 139.82 4,153,800 140.21 66.74
13-03-15 140.36 141.78 140.15 4,888,600 141.69 67.44
13-03-14 140.00 141.12 139.52 3,144,800 141.00 67.11
13-03-13 138.86 139.80 138.12 2,477,400 139.56 66.43
13-03-12 140.00 140.17 138.30 2,331,600 139.00 66.16
13-03-11 138.77 139.99 138.73 2,554,200 139.69 66.49
13-03-08 137.65 139.13 137.00 2,666,000 138.70 66.02
Date Open High Low Vol Cls adjCls
13-03-07 138.89 139.23 136.25 3,782,400 137.02 65.22
13-03-06 140.00 140.84 138.37 2,966,600 138.96 66.14
13-03-05 139.11 139.76 138.22 3,330,800 139.08 66.20
13-03-04 136.27 138.54 136.08 3,182,600 138.35 65.85
13-03-01 136.41 137.55 135.50 3,058,800 136.57 65.00
13-02-28 137.15 138.51 136.44 5,579,800 137.11 65.26
13-02-27 133.95 137.26 133.45 4,601,400 136.71 65.07
13-02-26 133.70 134.48 132.79 3,681,600 133.94 63.75
13-02-25 136.60 137.60 133.15 4,231,600 133.18 63.06
Date Open High Low Vol Cls adjCls
13-02-22 134.53 136.28 134.01 2,995,000 136.02 64.41
13-02-21 134.36 134.85 133.88 4,811,000 134.25 63.57
13-02-20 137.76 138.00 134.68 7,028,400 134.72 63.79
13-02-19 137.32 137.63 136.12 4,356,600 137.53 65.12
13-02-15 136.29 137.03 136.25 5,727,600 136.83 64.79
13-02-14 134.61 136.18 134.50 3,769,200 136.17 64.48
13-02-13 134.92 135.79 134.81 4,591,800 135.29 64.06
13-02-12 133.48 134.85 133.26 2,777,400 134.67 63.77
13-02-11 133.06 134.26 132.92 2,562,400 133.42 63.18
Date Open High Low Vol Cls adjCls
13-02-08 132.38 133.16 132.20 3,439,800 133.15 63.05
13-02-07 133.03 133.33 131.51 4,032,600 132.00 62.50
13-02-06 132.35 133.35 132.35 3,918,800 133.24 63.09
13-02-05 132.50 133.55 132.11 3,359,600 133.14 63.04
13-02-04 132.75 133.48 131.77 4,016,200 131.99 62.50
13-02-01 132.84 134.14 132.38 4,580,200 133.96 63.43
13-01-31 131.26 132.43 130.92 3,792,200 131.46 62.25
13-01-30 133.97 133.97 130.50 7,019,000 131.17 62.11
13-01-29 132.79 134.98 132.70 5,077,200 134.76 63.81
Date Open High Low Vol Cls adjCls
13-01-28 135.20 135.20 132.33 4,223,000 132.87 62.92
13-01-25 134.53 135.42 133.26 5,000,400 134.77 63.81
13-01-24 134.45 135.50 132.13 8,240,600 133.84 63.37
13-01-23 133.52 136.19 133.52 7,295,400 135.35 64.09
13-01-22 132.46 133.82 132.38 4,833,400 133.72 63.32
13-01-18 132.08 132.52 130.80 4,041,200 132.49 62.74
13-01-17 132.20 132.27 131.17 3,135,400 131.67 62.35
13-01-16 130.97 131.81 130.65 2,030,600 131.36 62.20
13-01-15 130.98 131.65 130.41 1,659,200 131.44 62.24
Date Open High Low Vol Cls adjCls
13-01-14 131.02 132.00 130.98 1,664,800 131.34 62.19
13-01-11 131.45 132.09 130.68 3,058,200 130.97 62.02
13-01-10 131.10 131.75 129.93 3,252,600 131.09 62.07
13-01-09 130.59 131.78 130.28 2,188,200 130.89 61.98
13-01-08 130.09 130.40 129.00 2,360,400 130.18 61.64
13-01-07 130.40 130.49 129.16 2,467,200 130.27 61.68
13-01-04 128.84 130.98 128.30 2,994,800 130.89 61.98
13-01-03 128.25 130.35 128.09 3,647,200 128.64 60.91
13-01-02 128.24 129.33 127.32 4,572,800 128.46 60.83
Date Open High Low Vol Cls adjCls
12-12-31 123.25 125.82 123.01 3,022,000 125.72 59.53
12-12-28 124.03 125.24 123.48 1,924,800 123.54 58.50
12-12-27 124.59 125.01 123.31 2,575,200 124.62 59.01
12-12-26 125.61 125.69 124.39 1,819,400 124.71 59.05
12-12-24 125.40 125.58 124.85 1,142,800 125.50 59.43
12-12-21 124.86 126.16 124.29 5,378,600 125.68 59.51
12-12-20 125.75 126.15 125.07 2,976,000 126.12 59.72
12-12-19 127.55 127.55 125.75 2,693,600 125.77 59.55
12-12-18 125.51 127.41 125.07 5,497,600 127.16 60.21
Date Open High Low Vol Cls adjCls
12-12-17 124.90 125.88 124.16 4,816,000 125.69 59.52
12-12-14 123.62 125.47 123.62 3,689,600 124.28 58.85
12-12-13 124.81 125.71 124.16 3,292,000 124.69 59.04
12-12-12 124.36 126.20 123.77 3,734,200 124.70 59.05
12-12-11 125.40 125.58 123.51 3,755,800 123.59 58.52
12-12-10 124.03 125.41 123.84 3,031,000 125.23 59.30
12-12-07 123.68 124.00 122.84 2,399,200 123.95 58.69
12-12-06 122.78 124.15 122.13 1,881,400 123.13 58.30
12-12-05 122.57 123.58 121.31 4,179,400 122.86 58.18
Date Open High Low Vol Cls adjCls
12-12-04 121.63 122.78 121.31 2,663,000 122.37 57.94
12-12-03 123.68 124.05 121.24 3,869,200 121.43 57.50
12-11-30 122.96 123.14 121.92 4,221,800 122.78 58.14
12-11-29 123.38 123.67 122.09 3,766,200 123.16 58.32
12-11-28 120.82 122.82 119.97 2,951,200 122.79 58.14
12-11-27 121.25 123.34 120.79 2,794,600 122.25 57.56
12-11-26 121.49 122.21 121.08 2,671,000 121.87 57.38
12-11-23 120.00 122.00 120.00 1,590,600 121.98 57.43
12-11-21 120.45 120.73 119.54 2,432,200 120.04 56.52
Date Open High Low Vol Cls adjCls
12-11-20 119.60 120.41 118.50 3,059,800 120.03 56.51
12-11-19 118.61 119.72 118.19 4,206,000 119.71 56.36
12-11-16 118.05 118.62 116.06 4,974,600 117.56 55.35
12-11-15 117.84 118.51 116.52 4,020,000 117.99 55.55
12-11-14 121.50 121.96 117.17 5,811,600 117.46 55.30
12-11-13 120.69 122.58 120.60 2,305,200 121.32 57.12
12-11-12 120.54 122.19 120.39 2,695,400 121.77 57.33
12-11-09 120.76 121.77 120.00 2,788,200 120.25 56.62
12-11-08 121.87 122.49 120.80 3,974,400 121.03 56.99
Date Open High Low Vol Cls adjCls
12-11-07 123.36 124.41 121.31 3,851,600 122.14 57.51
12-11-06 124.06 125.50 123.56 3,208,800 124.76 58.74
12-11-05 123.20 124.60 123.00 2,306,600 123.74 58.26
12-11-02 126.19 126.92 123.97 3,433,200 123.98 58.37
12-11-01 123.32 126.35 123.20 6,143,200 125.97 59.31
12-10-31 124.59 125.00 122.59 3,455,000 123.03 57.93
12-10-26 121.84 123.85 121.32 4,474,400 123.61 58.20
12-10-25 121.89 122.94 120.95 4,125,200 121.64 57.27
12-10-24 123.43 123.70 120.30 4,859,400 120.87 56.91
Date Open High Low Vol Cls adjCls
12-10-23 122.97 123.72 121.93 3,779,600 123.22 58.02
12-10-22 123.79 125.17 123.27 3,568,600 124.34 58.54
12-10-19 125.56 125.90 123.12 5,071,000 123.77 58.28
12-10-18 124.05 128.38 123.12 6,809,200 125.34 59.01
12-10-17 123.13 123.99 121.38 5,034,200 123.73 58.26
12-10-16 122.03 123.64 121.33 3,164,000 123.40 58.10
12-10-15 121.18 121.93 119.77 3,294,200 120.93 56.94
12-10-12 121.32 121.98 120.12 3,371,400 121.05 56.99
12-10-11 121.95 122.12 120.90 3,067,400 120.92 56.93
Date Open High Low Vol Cls adjCls
12-10-10 121.25 121.84 120.40 2,271,000 120.93 56.94
12-10-09 122.80 123.45 121.26 2,925,000 121.26 57.09
12-10-08 121.94 123.19 121.69 1,920,200 122.64 57.74
12-10-05 122.28 123.15 121.64 2,937,000 122.16 57.52
12-10-04 121.35 122.57 120.80 3,938,400 121.57 57.24
12-10-03 119.43 120.72 118.79 3,515,600 120.64 56.80
12-10-02 119.19 119.48 118.20 3,441,600 119.10 56.08
12-10-01 118.98 119.28 118.12 3,716,000 118.53 55.81
12-09-28 118.12 119.03 116.86 5,108,200 118.70 55.89
Date Open High Low Vol Cls adjCls
12-09-27 119.40 119.59 118.05 5,436,200 118.51 55.80
12-09-26 119.99 120.60 118.51 4,062,200 118.92 55.99
12-09-25 121.45 121.98 120.21 4,047,200 120.38 56.68
12-09-24 118.76 121.45 118.60 4,223,200 121.11 57.02
12-09-21 121.27 121.43 119.27 6,768,400 119.37 56.20
12-09-20 121.13 122.34 119.46 10,183,600 120.95 56.95
12-09-19 125.24 125.84 123.51 4,291,200 125.05 58.88
12-09-18 126.55 126.71 125.31 2,943,200 126.62 59.62
12-09-17 128.29 128.29 126.15 3,518,800 126.91 59.75
Date Open High Low Vol Cls adjCls
12-09-14 126.85 129.27 126.28 5,891,600 128.43 60.47
12-09-13 124.73 127.07 123.80 3,158,000 126.47 59.55
12-09-12 124.05 125.20 123.78 2,272,600 124.94 58.83
12-09-11 122.85 124.50 122.77 2,788,400 124.19 58.47
12-09-10 122.28 123.37 121.99 2,877,000 122.86 57.85
12-09-07 120.78 122.38 120.76 3,504,000 122.25 57.56
12-09-06 119.89 121.60 119.70 3,634,000 121.24 57.08
12-09-05 122.00 122.00 118.56 5,128,800 119.23 56.14
12-09-04 121.57 122.86 120.63 3,864,400 122.26 57.56
Date Open High Low Vol Cls adjCls
12-08-31 121.92 122.20 121.09 2,950,200 121.44 57.18
12-08-30 122.09 122.24 121.22 2,409,000 121.40 57.16
12-08-29 123.44 123.51 122.63 3,273,400 122.78 57.81
12-08-28 123.58 124.48 123.25 2,554,400 123.50 57.87
12-08-27 124.25 124.50 123.27 2,175,000 123.65 57.94
12-08-24 123.34 124.43 123.08 2,573,200 123.99 58.10
12-08-23 124.47 124.47 122.92 2,455,400 123.79 58.00
12-08-22 124.29 125.14 123.74 2,447,200 124.69 58.42
12-08-21 124.46 125.34 124.08 2,422,400 124.72 58.44
Date Open High Low Vol Cls adjCls
12-08-20 125.00 125.25 123.70 2,834,400 124.32 58.25
12-08-17 124.90 125.54 124.37 2,925,200 125.01 58.57
12-08-16 123.44 125.33 123.35 3,953,400 124.92 58.53
12-08-15 121.29 124.00 121.23 3,894,200 123.71 57.96
12-08-14 122.48 122.50 121.38 2,512,200 121.68 57.01
12-08-13 121.55 122.04 121.16 3,090,200 121.69 57.02
12-08-10 121.01 122.50 120.80 3,318,600 122.01 57.17
12-08-09 121.60 122.25 120.75 3,046,000 121.29 56.83
12-08-08 123.22 123.39 121.55 3,609,600 122.00 57.16
Date Open High Low Vol Cls adjCls
12-08-07 124.29 124.52 123.23 3,188,400 123.25 57.75
12-08-06 125.11 125.20 123.37 2,637,800 123.39 57.81
12-08-03 123.93 126.91 123.69 5,972,000 124.54 58.35
12-08-02 120.90 122.36 120.31 3,551,200 121.80 57.07
12-08-01 123.09 123.23 121.18 3,411,400 121.59 56.97
12-07-31 122.93 123.78 122.37 2,995,800 122.61 57.45
12-07-30 122.36 123.67 121.87 3,575,000 123.14 57.70
12-07-27 121.76 123.35 121.35 4,411,200 122.48 57.39
12-07-26 119.64 121.00 119.35 4,896,600 120.81 56.61
Date Open High Low Vol Cls adjCls
12-07-25 117.13 118.02 116.03 5,904,000 117.39 55.00
12-07-24 117.10 118.61 115.70 4,775,400 116.79 54.72
12-07-23 117.78 118.53 116.71 5,968,200 117.29 54.96
12-07-20 122.10 122.35 118.99 7,558,600 119.60 56.04
12-07-19 119.49 123.56 119.28 11,078,400 122.77 57.52
12-07-18 117.75 119.34 117.34 6,499,600 118.60 55.57
12-07-17 118.47 119.25 117.22 3,746,800 118.34 55.45
12-07-16 117.67 118.87 117.55 3,262,200 117.96 55.27
12-07-13 116.48 118.44 116.05 4,921,000 118.15 55.36
Date Open High Low Vol Cls adjCls
12-07-12 115.47 117.00 115.38 3,718,600 116.29 54.49
12-07-11 116.35 117.48 115.83 4,424,600 116.52 54.60
12-07-10 118.92 119.24 115.96 3,938,200 116.46 54.57
12-07-09 116.42 118.46 116.37 4,963,000 117.99 55.28
12-07-06 117.10 117.59 116.42 7,092,600 116.75 54.70
12-07-05 118.54 118.92 117.69 6,114,800 118.25 55.41
12-07-03 118.74 118.96 118.15 2,283,200 118.95 55.73
12-07-02 119.89 119.94 117.26 3,735,200 118.56 55.55
12-06-29 117.28 119.33 116.89 5,701,200 119.31 55.90
Date Open High Low Vol Cls adjCls
12-06-28 114.30 115.56 112.60 3,695,400 115.32 54.03
12-06-27 114.87 115.42 114.08 2,754,800 114.79 53.78
12-06-26 114.29 115.01 112.96 3,901,200 114.68 53.73
12-06-25 115.19 115.33 112.88 4,326,000 113.93 53.38
12-06-22 113.00 116.54 113.00 19,708,600 116.48 54.58
12-06-21 117.52 118.59 115.33 6,607,200 115.46 54.10
12-06-20 117.85 117.96 116.20 5,617,200 117.29 54.96
12-06-19 119.06 119.82 118.02 5,313,800 118.41 55.48
12-06-18 114.52 118.99 114.33 5,787,000 118.19 55.38
Date Open High Low Vol Cls adjCls
12-06-15 114.70 115.42 114.00 6,620,600 114.87 53.82
12-06-14 112.55 114.21 111.61 3,502,200 113.64 53.25
12-06-13 111.16 113.63 111.07 3,973,800 112.30 52.62
12-06-12 110.00 112.22 109.77 4,125,400 112.17 52.56
12-06-11 111.28 111.96 109.43 3,345,000 109.61 51.36
12-06-08 109.73 110.76 108.62 4,000,600 110.64 51.84
12-06-07 112.18 113.00 110.04 4,941,000 110.28 51.67
12-06-06 107.38 110.24 107.35 4,089,000 110.18 51.62
12-06-05 105.92 107.64 105.52 4,640,000 107.08 50.17
Date Open High Low Vol Cls adjCls
12-06-04 108.17 108.49 105.14 6,250,600 106.45 49.88
12-06-01 109.70 110.53 108.01 6,122,600 108.11 50.65
12-05-31 109.72 112.46 108.71 5,181,400 111.40 52.20
12-05-30 111.57 111.64 109.68 4,275,600 109.86 51.47
12-05-29 112.42 112.85 111.50 3,428,800 112.59 52.75
12-05-25 112.44 112.91 111.40 3,085,600 111.88 52.14
12-05-24 113.06 113.54 111.48 4,172,400 112.89 52.61
12-05-23 110.38 113.02 109.41 4,842,000 112.49 52.42
12-05-22 110.65 113.35 110.35 5,951,200 111.38 51.91
Date Open High Low Vol Cls adjCls
12-05-21 107.60 110.31 107.21 4,182,400 110.18 51.35
12-05-18 108.33 110.01 106.88 6,892,200 107.17 49.95
12-05-17 112.11 113.52 107.66 9,541,600 108.16 50.41
12-05-16 113.02 114.18 111.91 5,087,600 112.00 52.20
12-05-15 110.80 113.78 110.56 6,750,400 112.41 52.39
12-05-14 111.11 111.85 110.27 4,514,000 111.07 51.76
12-05-11 111.86 113.50 111.85 4,016,000 112.18 52.28
12-05-10 112.87 114.14 111.94 3,714,000 112.41 52.39
12-05-09 111.81 113.03 111.65 7,416,400 111.89 52.14
Date Open High Low Vol Cls adjCls
12-05-08 113.11 113.26 111.51 6,045,200 113.08 52.70
12-05-07 113.03 114.17 112.75 3,857,600 113.63 52.96
12-05-04 113.95 114.25 112.78 5,860,200 113.60 52.94
12-05-03 115.13 116.14 113.99 5,028,600 114.06 53.16
12-05-02 113.76 115.55 113.37 4,387,200 115.04 53.61
12-05-01 112.71 115.70 112.70 6,004,000 114.81 53.51
12-04-30 113.73 113.94 112.00 3,626,400 112.44 52.40
12-04-27 114.06 114.48 113.31 4,053,600 113.89 53.08
12-04-26 113.17 113.56 112.08 4,151,000 113.37 52.83
Date Open High Low Vol Cls adjCls
12-04-25 111.19 113.66 110.73 7,972,400 113.49 52.89
12-04-24 108.89 110.52 108.89 6,313,200 110.52 51.51
12-04-23 105.84 109.06 105.75 10,374,600 109.00 50.80
12-04-20 105.89 107.42 104.83 8,446,200 107.26 49.99
12-04-19 107.27 110.34 104.34 14,551,600 105.70 49.26
12-04-18 109.25 110.47 108.75 5,996,000 109.65 51.10
12-04-17 108.56 109.67 108.25 4,990,400 109.20 50.89
12-04-16 108.34 109.50 107.94 4,704,400 108.09 50.37
12-04-13 108.28 108.68 107.50 4,820,600 108.04 50.35
Date Open High Low Vol Cls adjCls
12-04-12 106.12 109.17 105.85 5,512,600 108.80 50.70
12-04-11 106.34 107.19 105.62 4,492,600 105.80 49.31
12-04-10 105.75 106.56 104.08 8,885,200 104.98 48.92
12-04-09 107.34 107.34 106.10 5,228,000 106.18 49.48
12-04-05 107.85 109.32 107.56 4,516,800 108.65 50.63
12-04-04 106.99 109.16 106.99 7,323,200 108.38 50.51
12-04-03 109.11 109.46 105.90 8,841,600 107.75 50.22
12-04-02 107.33 110.06 107.04 6,446,200 109.60 51.08
12-03-30 107.89 108.49 107.18 4,028,000 107.48 50.09
Date Open High Low Vol Cls adjCls
12-03-29 107.16 107.69 104.95 7,092,200 107.40 50.05
12-03-28 110.22 110.53 107.21 7,129,400 107.91 50.29
12-03-27 111.46 111.70 110.24 3,805,600 110.51 51.50
12-03-26 109.48 111.49 109.35 5,025,600 111.33 51.88
12-03-23 110.41 110.55 108.65 4,462,000 108.89 50.75
12-03-22 111.22 111.36 109.44 5,658,800 110.04 51.28
12-03-21 111.86 112.71 111.19 2,792,000 112.31 52.34
12-03-20 112.38 112.48 110.70 4,173,800 111.84 52.12
12-03-19 112.48 113.69 112.21 3,227,600 113.01 52.67
Date Open High Low Vol Cls adjCls
12-03-16 113.36 114.87 112.76 7,557,000 113.15 52.73
12-03-15 108.53 114.32 108.43 14,254,000 113.08 52.70
12-03-14 110.49 110.49 107.30 7,692,000 107.71 50.20
12-03-13 108.64 110.54 107.70 7,808,400 110.39 51.45
12-03-12 107.89 108.75 107.31 5,859,400 108.15 50.40
12-03-09 109.35 109.78 107.34 6,330,200 107.64 50.16
12-03-08 108.67 109.59 107.25 5,759,600 109.27 50.92
12-03-07 106.93 108.66 106.65 4,934,200 107.84 50.26
12-03-06 106.94 107.22 104.77 9,506,400 106.80 49.77
Date Open High Low Vol Cls adjCls
12-03-05 110.60 111.36 109.11 5,357,200 109.55 51.05
12-03-02 110.93 112.12 110.42 5,583,600 110.89 51.68
12-03-01 110.39 112.00 109.95 6,567,000 111.53 51.98
12-02-29 112.33 112.80 110.13 5,887,600 110.25 51.38
12-02-28 112.87 113.09 111.20 3,003,600 112.22 52.30
12-02-27 111.51 113.95 111.20 3,763,600 112.74 52.54
12-02-24 111.78 113.70 111.44 3,978,800 112.62 52.21
12-02-23 112.12 112.12 110.12 5,307,800 111.95 51.89
12-02-22 111.10 112.66 111.03 4,760,600 112.08 51.96
Date Open High Low Vol Cls adjCls
12-02-21 111.15 112.18 110.43 6,203,000 111.78 51.82
12-02-17 109.65 111.35 109.14 7,881,400 110.99 51.45
12-02-16 109.30 110.00 108.32 9,843,800 108.88 50.47
12-02-15 113.77 114.10 108.86 8,622,000 109.41 50.72
12-02-14 112.77 113.72 111.88 4,501,800 113.17 52.46
12-02-13 112.62 113.32 111.51 5,281,000 113.18 52.47
12-02-10 112.00 112.00 110.53 5,768,600 111.63 51.75
12-02-09 114.66 114.74 112.33 8,769,600 112.80 52.29
12-02-08 115.11 115.72 113.81 6,083,400 114.35 53.01
Date Open High Low Vol Cls adjCls
12-02-07 114.51 115.06 112.28 6,200,600 114.68 53.16
12-02-06 115.91 116.11 114.37 4,388,600 115.05 53.33
12-02-03 116.00 116.71 115.58 4,804,600 116.11 53.82
12-02-02 114.59 115.67 114.16 5,024,800 114.73 53.18
12-02-01 115.53 117.40 114.70 9,162,000 114.84 53.23
12-01-31 115.68 115.68 113.62 5,749,000 114.31 52.99
12-01-30 113.65 114.99 113.36 6,584,600 114.64 53.14
12-01-27 113.57 115.23 113.21 5,805,200 114.90 53.26
12-01-26 113.67 115.81 113.50 5,722,800 113.68 52.70
Date Open High Low Vol Cls adjCls
12-01-25 110.65 113.89 110.07 6,701,000 113.63 52.67
12-01-24 109.12 111.84 108.90 8,296,600 111.21 51.55
12-01-23 113.33 113.44 110.75 5,267,600 111.22 51.56
12-01-20 112.70 113.56 111.79 6,512,600 112.84 52.31
12-01-19 113.01 114.82 112.10 9,819,400 112.18 52.00
12-01-18 109.66 111.32 109.25 7,757,600 109.82 50.91
12-01-17 111.18 111.18 108.87 5,868,200 109.50 50.76
12-01-13 110.22 110.22 108.06 5,090,600 109.73 50.87
12-01-12 112.25 112.49 110.57 5,095,200 111.05 51.48
Date Open High Low Vol Cls adjCls
12-01-11 111.08 112.39 110.87 4,054,400 111.98 51.91
12-01-10 110.64 112.52 110.52 6,599,600 111.36 51.62
12-01-09 108.17 109.62 107.34 4,670,200 109.49 50.75
12-01-06 108.39 108.60 107.05 3,689,800 107.53 49.85
12-01-05 107.93 108.73 107.88 5,962,000 107.99 50.06
12-01-04 107.33 109.19 107.28 3,944,400 108.78 50.43
12-01-03 108.08 109.10 107.88 5,302,800 108.00 50.06
11-12-30 105.76 106.60 105.41 3,386,000 105.94 49.11
11-12-29 105.00 105.55 104.45 2,414,200 105.35 48.84
Date Open High Low Vol Cls adjCls
11-12-28 105.69 105.99 104.12 2,448,000 104.47 48.43
11-12-27 105.71 106.27 105.20 1,939,000 105.69 48.99
11-12-23 104.58 106.02 104.50 3,108,800 105.53 48.92
11-12-22 103.08 105.03 102.85 5,581,800 104.22 48.31
11-12-21 101.46 103.13 99.93 7,196,800 103.02 47.76
11-12-20 100.35 101.66 100.04 5,524,800 101.20 46.91
11-12-19 100.14 100.91 98.28 5,589,000 98.49 45.66
11-12-16 99.79 101.05 99.23 9,864,800 99.88 46.30
11-12-15 100.00 100.41 97.82 6,345,600 98.79 45.79
Date Open High Low Vol Cls adjCls
11-12-14 98.94 99.84 98.29 7,983,000 98.62 45.72
11-12-13 101.83 103.00 99.56 6,069,800 100.19 46.44
11-12-12 100.78 101.54 99.79 3,564,600 100.60 46.63
11-12-09 100.55 102.10 99.91 5,152,600 101.75 47.17
11-12-08 102.22 102.22 100.01 6,297,600 100.37 46.53
11-12-07 102.54 103.10 100.98 4,576,200 102.52 47.52
11-12-06 105.08 105.16 101.39 6,752,800 102.84 47.67
11-12-05 104.49 105.99 103.69 4,883,200 104.59 48.48
11-12-02 104.00 104.78 102.39 5,508,000 102.69 47.60
Date Open High Low Vol Cls adjCls
11-12-01 102.76 103.65 101.94 5,951,400 102.93 47.71
11-11-30 102.43 103.56 101.69 6,200,000 103.41 47.94
11-11-29 98.59 100.70 98.39 4,446,600 99.23 46.00
11-11-28 97.79 98.97 97.46 4,573,600 98.53 45.67
11-11-25 95.85 96.91 95.15 2,543,200 95.16 43.83
11-11-23 97.12 97.46 95.53 4,834,600 96.00 44.22
11-11-22 98.56 99.24 97.87 4,826,400 98.25 45.26
11-11-21 100.69 101.07 97.50 7,613,000 98.41 45.33
11-11-18 101.17 102.65 100.57 4,950,200 102.04 47.00
Date Open High Low Vol Cls adjCls
11-11-17 101.54 102.14 99.64 5,709,600 100.92 46.49
11-11-16 102.39 104.16 101.54 4,818,800 102.01 46.99
11-11-15 102.47 104.03 101.19 4,499,600 103.38 47.62
11-11-14 102.19 103.21 101.82 4,947,000 102.97 47.43
11-11-11 101.66 103.17 101.60 3,960,600 102.88 47.39
11-11-10 99.19 100.84 98.73 4,188,400 100.38 46.24
11-11-09 99.84 100.17 97.74 6,057,000 98.36 45.31
11-11-08 102.42 102.54 99.56 5,021,800 102.33 47.14
11-11-07 100.80 103.09 99.61 4,811,800 101.68 46.84
Date Open High Low Vol Cls adjCls
11-11-04 100.02 101.43 98.35 4,949,000 101.24 46.63
11-11-03 100.59 101.82 99.01 5,944,400 101.49 46.75
11-11-02 98.36 99.54 97.46 4,774,400 98.99 45.60
11-11-01 96.17 99.05 95.04 7,924,400 96.83 44.60
11-10-31 101.18 101.45 99.51 4,993,800 99.57 45.87
11-10-28 102.05 102.96 101.52 6,231,200 102.02 46.99
11-10-27 100.07 103.80 99.87 10,352,400 102.63 47.27
11-10-26 96.20 98.50 95.78 8,371,600 97.91 45.10
11-10-25 96.53 96.82 94.24 8,005,200 95.68 44.07
Date Open High Low Vol Cls adjCls
11-10-24 96.91 98.13 96.68 6,428,400 97.41 44.87
11-10-21 95.43 97.00 94.98 10,311,800 96.96 44.66
11-10-20 93.18 95.98 93.00 10,843,000 94.59 43.57
11-10-19 92.80 92.82 90.56 5,141,400 90.96 41.90
11-10-18 89.06 93.31 88.83 4,879,200 92.40 42.56
11-10-17 91.57 91.57 89.00 4,173,800 89.31 41.14
11-10-14 91.23 92.00 90.49 3,606,400 91.97 42.36
11-10-13 91.18 91.20 89.35 6,857,600 90.11 41.51
11-10-12 92.65 94.42 91.72 7,081,200 91.79 42.28
Date Open High Low Vol Cls adjCls
11-10-11 91.42 93.50 91.04 5,470,800 92.31 42.52
11-10-10 90.08 92.00 89.81 4,887,600 92.00 42.38
11-10-07 89.94 90.05 87.87 6,381,000 88.80 40.90
11-10-06 86.24 90.32 85.79 10,150,800 89.53 41.24
11-10-05 83.70 86.84 82.62 9,601,400 86.43 39.81
11-10-04 78.88 83.77 77.73 9,600,000 83.49 38.46
11-10-03 81.52 83.04 79.80 7,648,200 79.83 36.77
11-09-30 83.60 84.28 81.66 7,567,000 81.67 37.62
11-09-29 84.72 85.50 83.54 5,296,600 85.22 39.26
Date Open High Low Vol Cls adjCls
11-09-28 85.69 86.31 83.00 5,157,600 83.27 38.36
11-09-27 85.38 87.31 84.31 5,603,200 85.66 39.46
11-09-26 83.88 84.01 81.96 7,218,800 83.72 38.56
11-09-23 82.25 83.71 81.81 9,221,000 83.11 38.28
11-09-22 80.89 83.38 79.58 10,823,400 82.44 37.97
11-09-21 88.08 88.08 83.01 12,300,200 83.07 38.26
11-09-20 90.00 90.56 88.31 3,778,200 88.38 40.71
11-09-19 90.38 90.38 88.09 5,596,200 89.63 41.29
11-09-16 91.77 92.26 90.85 5,869,400 91.64 42.21
Date Open High Low Vol Cls adjCls
11-09-15 90.39 91.34 89.52 6,727,200 91.24 42.03
11-09-14 87.78 90.03 85.27 6,378,800 88.76 40.89
11-09-13 84.72 87.75 84.44 7,973,600 87.47 40.29
11-09-12 83.94 84.96 82.15 9,590,000 84.29 38.83
11-09-09 86.97 87.58 84.54 8,902,000 85.09 39.20
11-09-08 89.09 89.72 88.10 5,444,400 88.19 40.62
11-09-07 89.83 90.00 88.87 6,038,800 89.72 41.33
11-09-06 85.47 88.71 85.00 7,086,600 88.52 40.78
11-09-02 89.91 89.92 87.92 4,904,000 88.27 40.66
Date Open High Low Vol Cls adjCls
11-09-01 92.00 93.71 90.95 6,189,800 91.39 42.10
11-08-31 93.46 94.46 91.40 5,257,000 92.17 42.46
11-08-30 90.61 93.47 90.25 7,428,800 92.75 42.72
11-08-29 90.22 90.88 89.51 5,170,000 90.84 41.84
11-08-26 88.38 89.95 85.45 5,848,400 89.55 41.03
11-08-25 89.37 89.90 87.51 6,553,800 88.46 40.53
11-08-24 87.94 89.16 86.79 6,121,800 89.06 40.81
11-08-23 86.32 88.47 84.82 9,395,200 88.43 40.52
11-08-22 87.33 88.00 85.70 8,587,200 85.98 39.40
Date Open High Low Vol Cls adjCls
11-08-19 84.86 87.30 84.50 11,534,800 85.69 39.26
11-08-18 87.95 89.25 84.33 14,648,200 86.05 39.43
11-08-17 92.05 93.30 90.68 4,099,800 91.93 42.12
11-08-16 92.82 93.64 91.07 6,624,000 91.53 41.94
11-08-15 93.61 94.87 92.74 6,352,200 93.85 43.00
11-08-12 92.36 94.10 91.80 5,730,600 92.72 42.48
11-08-11 89.17 93.36 88.51 9,356,400 91.98 42.14
11-08-10 90.68 92.07 88.46 10,516,600 88.73 40.66
11-08-09 89.21 92.04 85.75 12,781,000 91.89 42.10
Date Open High Low Vol Cls adjCls
11-08-08 89.32 90.87 87.25 14,233,400 87.45 40.07
11-08-05 94.00 94.32 89.77 12,767,600 92.47 42.37
11-08-04 96.99 97.46 92.68 11,360,200 92.78 42.51
11-08-03 97.90 98.42 96.17 9,556,000 98.28 45.03
11-08-02 100.44 101.38 97.45 10,539,600 97.59 44.71
11-08-01 103.47 103.62 99.70 7,831,400 101.31 46.42
11-07-29 101.89 103.30 100.59 6,020,600 102.48 46.96
11-07-28 102.20 104.29 101.72 5,392,400 103.17 47.27
11-07-27 102.98 104.05 101.95 6,804,800 102.20 46.83
Date Open High Low Vol Cls adjCls
11-07-26 104.67 104.82 103.05 4,932,400 103.72 47.52
11-07-25 102.68 106.00 102.60 5,884,800 104.86 48.05
11-07-22 104.28 104.76 103.28 4,770,200 103.80 47.56
11-07-21 101.99 104.99 101.61 10,891,800 104.40 47.83
11-07-20 101.42 101.68 98.84 8,490,800 99.83 45.74
11-07-19 101.02 101.99 99.85 6,168,600 100.55 46.07
11-07-18 100.50 100.71 99.08 4,816,600 100.50 46.05
11-07-15 101.06 101.25 99.07 4,730,200 100.74 46.16
11-07-14 102.48 102.61 99.69 7,163,600 100.71 46.14
Date Open High Low Vol Cls adjCls
11-07-13 101.88 103.57 101.39 4,224,000 102.15 46.80
11-07-12 102.32 102.39 101.13 4,178,200 101.29 46.41
11-07-11 103.27 103.46 101.41 6,196,000 102.28 46.86
11-07-08 105.24 105.86 103.46 6,793,000 104.30 47.79
11-07-07 107.72 107.89 105.67 5,992,600 106.25 48.68
11-07-06 105.78 107.61 105.57 4,832,800 106.59 48.84
11-07-05 106.61 106.64 105.18 3,987,600 105.72 48.44
11-07-01 104.60 107.04 104.21 5,390,600 106.76 48.92
11-06-30 103.39 105.60 102.96 4,759,200 104.40 47.83
Date Open High Low Vol Cls adjCls
11-06-29 102.43 104.22 101.92 5,256,800 103.00 47.19
11-06-28 100.28 101.94 99.93 4,205,800 101.73 46.61
11-06-27 100.33 100.78 99.40 4,819,800 100.01 45.82
11-06-24 101.61 101.74 99.80 5,546,800 100.04 45.84
11-06-23 100.55 101.69 99.80 5,913,400 101.63 46.57
11-06-22 102.49 103.42 101.73 4,083,400 101.87 46.68
11-06-21 102.44 103.69 102.26 5,184,400 102.84 47.12
11-06-20 99.86 102.18 99.59 4,871,600 101.80 46.64
11-06-17 99.79 100.50 99.15 7,114,200 100.01 45.82
Date Open High Low Vol Cls adjCls
11-06-16 99.30 100.32 98.33 6,741,400 98.79 45.26
11-06-15 100.66 101.45 99.29 4,802,400 99.43 45.56
11-06-14 101.82 102.09 101.39 5,334,000 101.68 46.59
11-06-13 99.70 101.48 99.49 5,170,800 100.64 46.11
11-06-10 100.80 101.18 99.42 5,047,800 99.60 45.64
11-06-09 99.81 101.72 99.81 4,139,800 101.29 46.41
11-06-08 100.32 101.06 99.69 5,362,400 99.74 45.70
11-06-07 100.53 101.42 100.32 4,581,600 100.67 46.13
11-06-06 100.90 101.72 100.10 3,724,800 100.13 45.88
Date Open High Low Vol Cls adjCls
11-06-03 100.52 101.95 99.90 5,812,200 101.14 46.34
11-06-02 101.35 102.98 101.01 5,171,600 102.22 46.84
11-06-01 104.93 105.18 100.82 6,994,200 100.86 46.21
11-05-31 104.26 105.00 103.46 4,619,600 104.97 48.10
11-05-27 103.35 104.16 103.21 2,948,000 103.53 47.44
11-05-26 101.67 103.53 101.19 4,506,600 103.24 47.30
11-05-25 101.21 102.88 100.67 5,368,200 102.58 46.78
11-05-24 101.71 102.44 101.29 5,509,200 101.58 46.33
11-05-23 100.50 101.80 99.66 6,468,600 101.59 46.33
Date Open High Low Vol Cls adjCls
11-05-20 102.76 103.13 101.36 4,500,200 101.99 46.51
11-05-19 102.44 104.34 102.44 5,467,000 102.79 46.88
11-05-18 100.13 102.40 99.13 4,811,200 102.03 46.53
11-05-17 100.52 101.20 98.96 7,213,800 99.79 45.51
11-05-16 100.22 102.06 99.98 6,263,600 101.00 46.06
11-05-13 102.48 102.99 99.98 6,284,600 100.46 45.82
11-05-12 102.24 103.20 100.99 5,876,400 102.43 46.71
11-05-11 104.25 104.38 101.99 4,385,600 102.46 46.73
11-05-10 102.82 104.77 102.78 5,111,000 104.49 47.65
Date Open High Low Vol Cls adjCls
11-05-09 102.19 102.98 101.57 2,924,000 102.47 46.73
11-05-06 103.09 103.54 101.98 4,958,800 102.34 46.67
11-05-05 100.15 102.28 99.42 7,931,200 101.71 46.39
11-05-04 103.58 103.77 100.32 10,722,000 100.56 45.86
11-05-03 103.47 104.08 102.71 6,724,800 103.84 47.36
11-05-02 103.83 104.14 103.12 4,715,400 103.62 47.26
11-04-29 103.13 103.81 102.20 7,137,800 103.47 47.19
11-04-28 101.93 103.16 101.87 8,578,400 102.90 46.93
11-04-27 100.43 102.00 99.81 8,504,600 101.80 46.43
Date Open High Low Vol Cls adjCls
11-04-26 97.60 100.04 97.51 7,600,000 99.98 45.60
11-04-25 95.97 97.17 95.74 5,242,400 97.00 44.24
11-04-21 96.54 96.63 95.50 6,756,400 96.06 43.81
11-04-20 98.87 99.18 92.80 13,649,000 96.07 43.81
11-04-19 96.76 97.74 96.48 4,212,400 97.32 44.38
11-04-18 96.96 97.30 95.64 4,481,200 96.76 44.13
11-04-15 97.55 98.90 96.90 5,123,000 98.27 44.82
11-04-14 96.02 97.79 95.64 6,045,600 97.39 44.42
11-04-13 97.02 97.32 96.29 5,753,000 96.90 44.19
Date Open High Low Vol Cls adjCls
11-04-12 94.98 97.10 94.81 6,077,800 96.54 44.03
11-04-11 95.87 96.25 94.38 5,015,400 95.35 43.49
11-04-08 96.64 96.87 94.58 4,692,200 95.66 43.63
11-04-07 97.15 97.60 96.00 4,149,400 96.49 44.01
11-04-06 98.43 98.43 96.79 3,191,000 97.39 44.42
11-04-05 98.30 98.78 97.64 3,778,000 97.80 44.60
11-04-04 98.39 98.79 97.67 3,072,800 98.61 44.97
11-04-01 98.99 99.24 97.78 5,584,800 98.27 44.82
11-03-31 97.40 99.40 97.37 4,726,600 98.33 44.85
Date Open High Low Vol Cls adjCls
11-03-30 99.27 99.43 97.86 4,929,600 97.87 44.64
11-03-29 97.42 98.81 97.12 3,732,600 98.81 45.06
11-03-28 97.77 98.38 97.40 4,912,200 97.62 44.52
11-03-25 95.65 98.00 95.32 6,384,000 97.59 44.51
11-03-24 94.53 95.40 94.07 4,162,000 95.37 43.50
11-03-23 94.50 94.81 93.85 6,548,000 93.92 42.83
11-03-22 96.20 96.86 94.35 6,370,400 94.63 43.16
11-03-21 95.80 96.94 95.35 3,865,400 96.57 44.04
11-03-18 95.15 96.00 94.14 9,018,800 95.02 43.34
Date Open High Low Vol Cls adjCls
11-03-17 92.90 94.89 92.59 7,377,400 93.80 42.78
11-03-16 92.63 93.59 91.06 6,806,800 91.47 41.72
11-03-15 91.74 93.60 90.66 7,008,000 93.02 42.42
11-03-14 94.17 94.83 93.18 3,711,400 94.04 42.89
11-03-11 93.98 95.25 93.26 3,511,400 94.77 43.22
11-03-10 94.00 94.66 92.79 5,057,800 94.06 42.90
11-03-09 96.03 96.29 94.90 4,742,000 95.10 43.37
11-03-08 94.86 96.62 94.46 3,669,000 96.33 43.93
11-03-07 95.86 96.54 93.74 4,278,800 94.56 43.13
Date Open High Low Vol Cls adjCls
11-03-04 95.26 95.79 94.43 5,133,800 95.36 43.49
11-03-03 95.09 95.95 94.79 5,459,200 95.54 43.57
11-03-02 92.59 94.45 92.55 10,251,200 94.29 43.00
11-03-01 95.91 95.91 92.41 8,211,000 92.67 42.26
11-02-28 94.28 95.54 93.89 5,797,400 95.41 43.51
11-02-25 94.30 94.61 93.60 4,265,200 94.03 42.88
11-02-24 91.92 94.31 91.76 4,704,400 93.71 42.74
11-02-23 94.14 94.45 91.51 6,389,800 92.54 42.03
11-02-22 96.12 96.61 93.95 5,807,000 94.32 42.84
Date Open High Low Vol Cls adjCls
11-02-18 97.65 97.72 96.64 4,424,600 97.14 44.12
11-02-17 97.54 97.96 96.33 6,402,400 97.82 44.43
11-02-16 98.46 98.46 97.11 5,722,200 97.66 44.36
11-02-15 98.06 98.45 97.75 3,272,200 97.99 44.51
11-02-14 99.14 99.25 97.95 4,288,600 98.53 44.75
11-02-11 97.27 99.50 97.01 5,866,400 99.02 44.97
11-02-10 95.50 98.06 95.37 6,204,000 97.51 44.29
11-02-09 94.77 96.29 94.61 4,058,600 95.85 43.53
11-02-08 94.66 95.23 94.35 4,249,000 95.12 43.20
Date Open High Low Vol Cls adjCls
11-02-07 94.50 95.28 94.12 4,222,400 94.61 42.97
11-02-04 93.57 94.53 93.19 3,552,800 94.25 42.81
11-02-03 94.13 94.69 93.55 6,116,600 93.60 42.51
11-02-02 95.03 95.54 93.98 4,180,000 94.17 42.77
11-02-01 95.38 96.00 94.85 5,751,600 95.43 43.34
11-01-31 93.66 95.12 93.52 6,642,800 94.63 42.98
11-01-28 95.46 95.59 93.34 7,820,400 93.54 42.49
11-01-27 94.65 95.59 94.64 7,309,800 95.34 43.30
11-01-26 93.92 94.78 93.22 9,282,600 94.12 42.75
Date Open High Low Vol Cls adjCls
11-01-25 94.13 95.00 92.45 12,280,800 93.02 42.25
11-01-24 94.27 94.58 93.88 7,687,400 94.20 42.79
11-01-21 95.49 96.15 94.30 11,316,200 94.51 42.93
11-01-20 95.18 95.30 93.12 13,090,200 95.05 43.17
11-01-19 98.28 98.49 96.81 7,065,000 97.30 44.19
11-01-18 98.90 99.23 97.65 6,357,600 98.16 44.58
11-01-14 98.95 99.27 98.18 5,514,000 98.66 44.81
11-01-13 97.98 99.49 97.75 4,832,200 99.02 44.97
11-01-12 98.00 98.56 97.61 4,149,200 98.08 44.55
Date Open High Low Vol Cls adjCls
11-01-11 98.16 98.34 97.00 4,963,400 97.47 44.27
11-01-10 95.82 98.02 95.31 9,886,000 97.36 44.22
11-01-07 92.93 95.37 92.93 8,055,400 95.18 43.23
11-01-06 92.73 93.46 92.00 4,387,800 92.55 42.04
11-01-05 92.61 93.33 92.35 5,207,000 92.96 42.22
11-01-04 94.01 94.19 91.98 5,158,600 93.08 42.28
11-01-03 93.82 94.55 93.33 5,404,600 93.69 42.55
10-12-31 92.00 92.93 91.94 2,538,800 92.66 42.09
10-12-30 92.25 92.39 91.73 1,751,000 92.06 41.81
Date Open High Low Vol Cls adjCls
10-12-29 92.16 92.53 91.64 2,251,400 92.15 41.85
10-12-28 91.98 92.22 91.25 2,083,800 91.91 41.74
10-12-27 91.46 92.34 91.28 1,776,200 92.01 41.79
10-12-23 92.05 92.24 91.32 1,933,000 91.71 41.65
10-12-22 92.06 92.27 91.47 2,554,400 92.09 41.83
10-12-21 91.18 92.44 91.04 3,886,400 92.06 41.81
10-12-20 91.25 91.58 90.46 4,295,000 90.90 41.29
10-12-17 91.96 92.32 90.71 9,725,400 91.18 41.41
10-12-16 91.52 92.52 90.52 6,816,800 92.29 41.92
Date Open High Low Vol Cls adjCls
10-12-15 91.30 92.92 91.23 5,708,000 91.44 41.53
10-12-14 92.54 93.09 90.93 5,489,400 91.57 41.59
10-12-13 92.75 93.23 91.93 4,886,800 92.18 41.87
10-12-10 93.37 93.44 91.52 5,286,800 92.64 42.08
10-12-09 93.43 93.60 92.33 4,818,600 92.80 42.15
10-12-08 94.45 94.47 92.27 6,137,000 92.47 42.00
10-12-07 95.14 95.78 94.04 8,141,600 94.13 42.75
10-12-06 94.50 94.74 94.00 4,481,800 94.42 42.89
10-12-03 93.09 94.73 93.09 4,373,000 94.55 42.94
Date Open High Low Vol Cls adjCls
10-12-02 91.54 94.08 91.54 5,118,400 93.66 42.54
10-12-01 91.46 92.15 91.05 6,502,800 91.42 41.52
10-11-30 89.83 90.80 89.36 6,087,000 90.11 40.93
10-11-29 89.50 90.86 88.48 6,001,400 90.65 41.17
10-11-26 89.64 90.79 89.64 1,963,400 90.10 40.92
10-11-24 89.55 90.97 89.53 5,338,200 90.75 41.05
10-11-23 89.39 89.45 88.32 7,054,600 89.01 40.26
10-11-22 91.60 91.81 89.48 7,923,000 90.32 40.85
10-11-19 91.87 92.08 91.21 6,698,000 91.82 41.53
Date Open High Low Vol Cls adjCls
10-11-18 90.81 92.42 90.81 6,334,000 91.69 41.47
10-11-17 89.71 90.03 89.29 4,249,000 89.91 40.67
10-11-16 90.54 91.01 89.31 6,073,400 89.76 40.60
10-11-15 91.34 92.38 91.01 5,293,800 91.29 41.29
10-11-12 90.28 91.34 89.60 5,220,600 90.29 40.84
10-11-11 90.82 91.74 90.46 5,200,400 90.94 41.13
10-11-10 90.39 91.40 89.89 5,235,600 91.40 41.34
10-11-09 92.28 92.29 90.33 6,772,400 90.35 40.86
10-11-08 90.91 92.22 90.68 4,375,200 91.98 41.60
Date Open High Low Vol Cls adjCls
10-11-05 91.18 92.50 90.56 5,970,000 91.22 41.26
10-11-04 92.49 92.71 90.82 11,058,000 91.72 41.48
10-11-03 90.04 91.13 89.81 6,166,600 91.03 41.17
10-11-02 89.84 90.00 89.11 5,186,400 89.95 40.68
10-11-01 88.66 89.57 88.35 6,591,200 88.90 40.21
10-10-29 85.75 88.04 85.54 5,309,200 87.68 39.66
10-10-28 86.11 86.70 84.93 4,964,000 86.05 38.92
10-10-27 86.36 86.60 84.38 6,491,000 85.43 38.64
10-10-26 86.68 87.92 86.32 5,294,200 87.36 39.51
Date Open High Low Vol Cls adjCls
10-10-25 87.09 88.06 86.81 6,881,000 87.19 39.44
10-10-22 85.07 86.38 84.81 6,005,200 86.31 39.04
10-10-21 84.29 85.41 81.84 14,529,200 85.26 38.56
10-10-20 84.45 86.07 84.45 5,431,800 85.79 38.80
10-10-19 84.51 85.03 83.16 5,394,600 84.31 38.13
10-10-18 85.58 85.60 84.88 3,524,600 85.43 38.64
10-10-15 86.76 86.97 85.00 5,769,600 85.21 38.54
10-10-14 86.40 86.53 84.97 7,929,400 86.13 38.96
10-10-13 85.17 87.32 85.17 9,363,200 86.82 39.27
Date Open High Low Vol Cls adjCls
10-10-12 84.48 84.48 82.76 7,894,400 83.46 37.75
10-10-11 85.23 85.75 84.60 3,238,200 85.06 38.47
10-10-08 83.90 85.23 83.25 5,511,000 84.86 38.38
10-10-07 83.69 83.89 82.83 5,667,800 83.63 37.83
10-10-06 82.40 83.29 82.23 4,409,200 83.29 37.67
10-10-05 81.25 82.57 80.65 4,881,800 82.42 37.28
10-10-04 80.86 81.69 79.32 4,207,200 80.03 36.20
10-10-01 81.61 81.81 80.36 7,009,400 81.03 36.65
10-09-30 82.69 82.96 81.11 5,448,200 81.80 37.00
Date Open High Low Vol Cls adjCls
10-09-29 81.90 83.08 81.58 4,568,400 82.25 37.20
10-09-28 81.74 82.46 80.71 5,559,000 82.30 37.22
10-09-27 82.23 82.50 81.52 5,401,200 81.65 36.93
10-09-24 79.97 82.15 79.64 5,487,600 82.10 37.13
10-09-23 79.90 80.71 78.78 5,364,400 79.17 35.81
10-09-22 80.90 81.38 80.27 4,537,000 80.60 36.45
10-09-21 81.26 82.32 80.93 5,861,800 81.23 36.74
10-09-20 80.19 81.64 80.01 6,986,600 80.74 36.52
10-09-17 79.32 80.02 78.67 8,484,000 79.96 36.17
Date Open High Low Vol Cls adjCls
10-09-16 78.91 79.47 78.45 4,407,600 78.92 35.69
10-09-15 79.14 80.15 78.87 7,027,600 79.08 35.77
10-09-14 78.91 80.17 78.66 5,570,600 79.70 36.05
10-09-13 79.64 79.78 78.75 5,288,400 79.25 35.84
10-09-10 78.85 79.50 78.53 4,111,400 78.73 35.61
10-09-09 79.97 80.00 78.13 5,766,600 78.66 35.58
10-09-08 78.61 79.80 78.42 6,101,400 79.01 35.74
10-09-07 78.16 79.18 78.00 5,576,400 78.36 35.44
10-09-03 77.82 79.61 77.82 6,300,800 78.80 35.64
Date Open High Low Vol Cls adjCls
10-09-02 76.49 77.41 76.33 4,711,400 77.31 34.97
10-09-01 74.13 76.69 73.90 7,177,000 76.38 34.55
10-08-31 71.93 73.53 71.69 4,738,400 72.94 32.99
10-08-30 73.60 74.39 72.31 3,843,400 72.35 32.72
10-08-27 72.78 73.85 71.90 9,012,800 73.69 33.33
10-08-26 72.66 73.70 72.14 5,875,200 72.41 32.60
10-08-25 71.16 73.05 70.57 9,455,400 72.17 32.49
10-08-24 72.00 72.40 70.34 8,177,000 71.94 32.39
10-08-23 74.54 74.89 72.69 5,622,000 72.86 32.80
Date Open High Low Vol Cls adjCls
10-08-20 73.72 74.36 72.91 5,507,800 74.26 33.43
10-08-19 75.45 75.84 73.56 6,128,800 74.50 33.54
10-08-18 74.85 76.44 74.40 6,380,400 76.00 34.22
10-08-17 73.98 75.68 73.98 5,138,600 74.85 33.70
10-08-16 72.23 73.43 72.23 4,083,800 73.09 32.91
10-08-13 73.42 74.62 73.25 4,186,800 73.45 33.07
10-08-12 73.38 74.05 72.51 5,105,800 73.82 33.24
10-08-11 76.42 76.44 73.65 7,218,600 74.28 33.44
10-08-10 77.36 77.91 76.42 4,003,400 77.66 34.96
Date Open High Low Vol Cls adjCls
10-08-09 77.59 78.23 76.98 5,167,800 78.13 35.18
10-08-06 76.29 77.50 75.50 5,655,200 77.04 34.69
10-08-05 76.49 77.79 76.24 6,172,200 77.53 34.91
10-08-04 76.57 77.25 76.34 4,245,800 76.97 34.65
10-08-03 75.87 76.88 75.20 4,042,600 76.54 34.46
10-08-02 75.81 76.44 74.82 6,252,200 76.26 34.33
10-07-30 73.34 75.13 72.81 5,592,000 74.67 33.62
10-07-29 75.27 75.81 73.96 6,326,000 74.35 33.47
10-07-28 74.12 74.92 73.49 9,674,000 74.71 33.64
Date Open High Low Vol Cls adjCls
10-07-27 76.00 76.00 74.36 6,944,600 74.63 33.60
10-07-26 74.56 76.49 73.91 8,632,200 75.46 33.97
10-07-23 72.66 74.33 72.55 8,799,600 73.90 33.27
10-07-22 71.48 73.84 70.55 14,054,400 72.40 32.60
10-07-21 70.68 70.68 68.29 8,042,400 69.12 31.12
10-07-20 67.39 69.68 66.84 10,168,200 69.63 31.35
10-07-19 69.19 69.26 67.50 8,725,600 68.37 30.78
10-07-16 71.78 71.92 68.46 12,628,200 68.81 30.98
10-07-15 72.65 72.74 71.33 6,939,400 72.18 32.50
Date Open High Low Vol Cls adjCls
10-07-14 72.05 73.02 71.42 5,165,200 72.59 32.68
10-07-13 73.64 74.10 71.69 10,495,600 72.44 32.61
10-07-12 71.27 72.92 71.02 7,741,000 72.69 32.73
10-07-09 70.89 72.11 70.88 6,433,600 71.71 32.29
10-07-08 70.73 71.67 70.10 9,312,600 70.89 31.92
10-07-07 67.71 70.31 67.13 10,801,000 70.24 31.62
10-07-06 69.96 69.96 66.91 11,420,600 67.43 30.36
10-07-02 69.91 70.53 67.97 9,758,200 68.37 30.78
10-07-01 69.86 70.38 67.83 12,434,600 69.51 31.30
Date Open High Low Vol Cls adjCls
10-06-30 70.15 71.12 69.35 7,521,000 69.51 31.30
10-06-29 71.77 71.77 69.47 10,232,000 70.13 31.57
10-06-28 73.10 73.62 72.38 4,592,000 72.67 32.72
10-06-25 72.32 73.11 71.71 12,364,800 72.72 32.74
10-06-24 73.65 73.65 71.74 8,275,600 72.03 32.43
10-06-23 74.07 74.25 72.39 9,027,800 73.96 33.30
10-06-22 76.76 76.87 73.63 8,256,800 73.83 33.24
10-06-21 77.26 78.35 76.36 7,602,000 76.83 34.59
10-06-18 76.28 76.52 75.81 8,133,600 76.37 34.38
Date Open High Low Vol Cls adjCls
10-06-17 75.85 76.37 74.39 8,972,600 76.22 34.32
10-06-16 74.61 76.49 74.61 10,246,600 75.12 33.82
10-06-15 73.55 75.22 73.27 6,142,400 75.15 33.83
10-06-14 74.30 74.50 72.59 6,701,600 72.74 32.75
10-06-11 72.07 73.68 71.62 5,474,600 73.55 33.11
10-06-10 70.54 72.80 70.54 7,085,800 72.69 32.73
10-06-09 69.92 71.94 69.10 9,317,600 69.38 31.24
10-06-08 68.36 69.45 67.98 10,166,400 69.33 31.21
10-06-07 69.94 69.94 67.98 7,611,400 68.10 30.66
Date Open High Low Vol Cls adjCls
10-06-04 71.83 71.84 69.00 12,099,200 69.33 31.21
10-06-03 72.97 74.16 72.50 7,911,400 73.22 32.97
10-06-02 70.34 72.67 70.33 9,314,800 72.58 32.68
10-06-01 70.56 72.41 70.27 16,846,600 70.31 31.66
10-05-28 71.45 72.13 70.56 8,105,800 71.43 32.16
10-05-27 70.20 71.55 70.20 10,151,000 71.55 32.21
10-05-26 69.21 71.33 68.67 10,853,800 70.12 31.57
10-05-25 67.17 68.59 67.17 12,116,200 68.57 30.72
10-05-24 69.42 70.66 69.07 7,761,200 69.33 31.06
Date Open High Low Vol Cls adjCls
10-05-21 65.99 70.33 65.99 13,581,200 69.75 31.25
10-05-20 69.92 70.27 67.76 12,336,400 67.94 30.44
10-05-19 72.54 73.57 70.22 11,207,000 71.58 32.07
10-05-18 74.32 75.00 72.47 9,111,000 72.94 32.68
10-05-17 74.56 75.06 72.36 7,886,800 74.30 33.29
10-05-14 75.01 75.22 73.54 6,757,800 74.18 33.24
10-05-13 76.67 76.79 75.62 4,599,200 75.83 33.98
10-05-12 75.32 77.03 74.96 6,613,800 76.72 34.38
10-05-11 74.02 75.73 74.02 7,677,000 74.79 33.51
Date Open High Low Vol Cls adjCls
10-05-10 73.20 75.30 73.20 11,896,800 74.94 33.58
10-05-07 71.95 72.94 69.78 12,650,400 71.07 31.84
10-05-06 73.78 74.51 67.61 12,620,600 72.20 32.35
10-05-05 74.05 75.58 73.71 6,630,600 74.29 33.29
10-05-04 76.44 76.44 74.33 6,551,800 75.06 33.63
10-05-03 75.90 77.56 75.90 5,751,200 77.33 34.65
10-04-30 77.87 78.61 75.50 7,853,800 75.66 33.90
10-04-29 76.87 78.09 76.37 7,101,000 77.65 34.79
10-04-28 76.32 76.79 75.51 7,340,600 75.94 34.03
Date Open High Low Vol Cls adjCls
10-04-27 76.85 77.58 75.95 11,815,200 76.07 34.08
10-04-26 77.04 77.16 76.36 8,693,800 77.11 34.55
10-04-23 76.72 77.24 76.42 11,161,000 77.10 34.55
10-04-22 76.09 78.03 75.77 11,856,000 76.25 34.16
10-04-21 76.73 77.34 76.32 5,165,800 77.03 34.51
10-04-20 75.99 76.97 75.86 6,726,800 76.71 34.37
10-04-19 75.75 75.91 74.75 6,160,000 75.39 33.78
10-04-16 76.98 77.15 74.39 8,585,400 75.95 34.03
10-04-15 77.08 77.60 76.82 5,478,000 77.11 34.55
Date Open High Low Vol Cls adjCls
10-04-14 76.62 77.55 76.29 10,891,600 77.06 34.53
10-04-13 75.14 76.46 74.87 7,584,800 76.20 34.14
10-04-12 75.81 75.88 74.53 4,623,600 75.38 33.78
10-04-09 75.75 75.98 75.17 5,306,800 75.75 33.94
10-04-08 73.34 75.70 73.23 9,898,800 75.55 33.85
10-04-07 73.52 73.99 72.27 9,185,600 73.68 33.01
10-04-06 73.34 73.85 73.30 5,598,000 73.64 33.00
10-04-05 73.77 74.26 73.16 6,698,600 73.81 33.07
10-04-01 73.65 74.23 73.04 5,187,200 73.65 33.00
Date Open High Low Vol Cls adjCls
10-03-31 73.36 73.61 72.54 5,456,200 73.30 32.84
10-03-30 73.81 74.25 73.28 5,387,200 73.61 32.98
10-03-29 72.99 73.92 72.77 5,858,600 73.58 32.97
10-03-26 72.74 72.98 72.08 6,074,000 72.66 32.56
10-03-25 73.55 74.27 72.55 7,964,200 72.67 32.56
10-03-24 73.49 73.49 72.35 6,323,000 72.91 32.67
10-03-23 74.17 74.24 73.00 6,280,200 73.70 33.02
10-03-22 72.83 74.14 72.62 6,382,200 74.00 33.16
10-03-19 73.24 74.35 72.79 10,629,200 73.24 32.82
Date Open High Low Vol Cls adjCls
10-03-18 72.77 73.96 72.77 7,648,600 73.65 33.00
10-03-17 73.66 74.03 72.84 8,778,800 73.21 32.80
10-03-16 72.88 73.49 72.75 7,455,400 73.45 32.91
10-03-15 72.80 73.18 72.25 7,934,800 72.91 32.67
10-03-12 72.80 73.06 72.01 7,041,000 73.00 32.71
10-03-11 71.38 72.52 71.33 11,602,200 72.50 32.48
10-03-10 70.75 72.03 70.50 15,680,600 71.60 32.08
10-03-09 69.26 71.35 69.10 10,288,000 70.84 31.74
10-03-08 69.31 69.76 69.06 4,807,400 69.49 31.14
Date Open High Low Vol Cls adjCls
10-03-05 68.57 69.32 68.39 6,577,000 69.13 30.97
10-03-04 67.58 68.40 67.05 6,620,800 68.06 30.50
10-03-03 67.33 68.08 67.10 6,581,000 67.21 30.11
10-03-02 67.90 68.10 66.93 8,546,200 67.27 30.14
10-03-01 67.74 68.08 67.02 7,594,800 67.70 30.33
10-02-26 68.37 68.57 67.35 12,743,200 67.37 30.19
10-02-25 65.96 68.52 65.47 11,503,800 68.46 30.67
10-02-24 66.32 66.96 66.11 6,783,800 66.88 29.97
10-02-23 66.87 66.97 65.86 8,241,800 66.39 29.63
Date Open High Low Vol Cls adjCls
10-02-22 66.60 67.09 66.44 8,623,200 66.85 29.83
10-02-19 65.24 66.75 65.24 10,253,800 66.57 29.71
10-02-18 64.78 65.42 64.60 5,065,400 65.31 29.14
10-02-17 65.56 65.66 64.06 5,587,800 64.98 29.00
10-02-16 64.00 65.26 63.48 7,541,800 65.16 29.08
10-02-12 63.01 63.46 62.44 6,833,800 63.41 28.30
10-02-11 61.43 63.85 61.41 10,367,800 63.61 28.39
10-02-10 61.76 62.32 60.64 6,936,800 61.71 27.54
10-02-09 61.84 62.55 61.38 4,512,400 61.74 27.55
Date Open High Low Vol Cls adjCls
10-02-08 62.18 62.45 60.97 6,749,400 60.97 27.21
10-02-05 61.13 62.15 60.75 9,666,000 62.10 27.71
10-02-04 62.26 62.76 60.91 7,019,000 60.98 27.21
10-02-03 63.17 63.89 62.73 4,779,800 62.98 28.10
10-02-02 62.49 63.24 62.04 4,799,000 62.93 28.08
10-02-01 60.83 62.40 60.81 8,134,000 62.31 27.81
10-01-29 62.01 62.60 60.41 9,834,000 60.50 27.00
10-01-28 63.91 64.14 61.44 11,030,600 61.54 27.46
10-01-27 64.05 64.05 63.00 7,972,200 63.81 28.47
Date Open High Low Vol Cls adjCls
10-01-26 63.45 64.50 62.90 6,630,400 64.20 28.65
10-01-25 64.58 64.72 63.44 7,202,600 63.75 28.45
10-01-22 65.56 66.24 63.51 11,654,400 63.85 28.49
10-01-21 63.75 67.48 63.15 17,484,200 65.45 29.21
10-01-20 64.03 64.04 61.92 16,682,800 63.73 28.44
10-01-19 65.72 65.78 64.75 5,984,400 65.52 29.24
10-01-15 66.28 66.39 65.09 8,678,000 65.57 29.26
10-01-14 67.12 67.63 65.95 6,153,600 66.38 29.62
10-01-13 67.70 67.88 66.55 7,353,000 67.47 30.11
Date Open High Low Vol Cls adjCls
10-01-12 67.00 67.53 66.76 6,647,000 67.39 30.07
10-01-11 68.50 68.66 67.19 6,118,600 67.59 30.16
10-01-08 65.77 68.35 65.60 7,691,200 68.04 30.36
10-01-07 66.07 66.44 65.10 5,040,400 65.81 29.37
10-01-06 66.27 67.28 66.12 5,363,800 66.40 29.63
10-01-05 65.56 66.80 65.34 6,737,000 66.30 29.59
10-01-04 64.58 65.42 64.47 5,894,200 65.39 29.18
09-12-31 64.75 64.90 63.80 2,941,600 63.90 28.51
09-12-30 65.32 65.42 64.82 2,838,600 64.90 28.96
Date Open High Low Vol Cls adjCls
09-12-29 65.62 66.01 65.36 2,508,000 65.36 29.17
09-12-28 66.20 66.22 65.07 2,350,200 65.66 29.30
09-12-24 66.04 66.39 65.76 1,332,400 66.23 29.55
09-12-23 65.32 66.03 64.87 3,918,600 65.80 29.36
09-12-22 64.67 65.19 64.59 4,936,800 65.05 29.03
09-12-21 63.95 64.78 63.81 5,328,200 64.75 28.89
09-12-18 63.50 63.99 62.85 7,307,400 63.38 28.28
09-12-17 64.15 64.21 62.93 7,557,200 63.31 28.25
09-12-16 64.58 65.21 64.34 7,721,600 64.48 28.77
Date Open High Low Vol Cls adjCls
09-12-15 65.01 65.29 64.50 5,336,600 64.91 28.97
09-12-14 64.69 65.40 64.42 5,374,400 65.28 29.13
09-12-11 65.12 65.12 63.92 6,402,400 64.18 28.64
09-12-10 63.67 64.86 63.67 8,214,600 64.59 28.82
09-12-09 63.01 63.74 62.54 5,974,600 63.49 28.33
09-12-08 64.42 64.60 63.16 10,414,000 63.35 28.27
09-12-07 65.34 65.57 64.82 8,024,400 64.82 28.93
09-12-04 65.06 66.00 64.56 11,949,400 65.22 29.10
09-12-03 64.78 64.90 64.10 6,314,200 64.20 28.65
Date Open High Low Vol Cls adjCls
09-12-02 63.95 65.10 63.95 5,528,400 64.61 28.83
09-12-01 64.01 65.01 63.83 7,855,600 64.33 28.71
09-11-30 63.41 64.24 62.70 7,347,800 63.26 28.23
09-11-27 62.94 63.90 62.37 3,997,000 63.19 28.20
09-11-25 64.59 64.79 63.90 5,527,000 64.50 28.78
09-11-24 64.90 66.11 64.03 9,351,800 64.41 28.62
09-11-23 66.10 66.73 65.86 7,438,200 66.11 29.38
09-11-20 64.54 65.25 64.30 7,271,000 65.05 28.91
09-11-19 65.59 65.59 64.25 8,261,200 64.67 28.74
Date Open High Low Vol Cls adjCls
09-11-18 65.77 66.07 65.09 7,615,800 65.94 29.30
09-11-17 64.89 66.04 64.55 10,242,000 65.96 29.31
09-11-16 63.61 65.05 63.57 9,296,000 65.05 28.91
09-11-13 62.45 63.63 62.45 5,887,000 63.55 28.24
09-11-12 63.20 63.68 62.26 7,390,000 62.50 27.77
09-11-11 62.51 63.56 62.39 6,691,800 63.09 28.04
09-11-10 61.88 62.48 61.39 11,305,000 62.12 27.60
09-11-09 62.15 63.20 61.30 18,051,600 62.38 27.72
09-11-06 60.43 63.14 60.43 18,079,200 62.36 27.71
Date Open High Low Vol Cls adjCls
09-11-05 59.81 60.73 59.18 12,546,600 60.65 26.95
09-11-04 60.45 61.19 58.86 21,498,200 59.15 26.28
09-11-03 57.81 59.41 57.69 39,411,400 59.41 26.40
09-11-02 55.22 56.66 54.20 12,476,800 55.06 24.47
09-10-30 56.32 56.85 54.88 9,934,200 55.14 24.50
09-10-29 55.72 57.14 55.72 9,014,200 56.48 25.10
09-10-28 55.32 56.70 55.32 15,870,200 55.45 24.64
09-10-27 58.05 58.50 54.75 23,887,000 55.09 24.48
09-10-26 57.96 59.00 57.82 13,678,200 58.05 25.80
Date Open High Low Vol Cls adjCls
09-10-23 59.88 60.22 56.42 35,987,800 57.73 25.65
09-10-22 62.42 63.31 59.55 18,664,600 61.12 27.16
09-10-21 64.04 64.95 62.61 7,947,800 62.92 27.96
09-10-20 64.33 64.68 63.48 6,442,000 64.24 28.55
09-10-19 63.85 64.48 63.62 6,087,400 64.13 28.50
09-10-16 62.15 63.79 62.00 6,826,000 63.53 28.23
09-10-15 62.50 63.61 62.00 8,282,000 62.78 27.90
09-10-14 60.73 62.91 60.73 10,460,600 62.86 27.93
09-10-13 59.37 59.99 58.79 7,944,000 59.91 26.62
Date Open High Low Vol Cls adjCls
09-10-12 59.89 60.69 59.19 5,570,000 59.61 26.49
09-10-09 59.43 60.07 59.01 6,653,200 59.79 26.57
09-10-08 59.29 59.96 58.92 9,028,200 59.45 26.42
09-10-07 58.57 59.07 58.22 4,660,400 58.64 26.06
09-10-06 59.20 59.55 58.25 5,658,800 58.81 26.13
09-10-05 57.43 58.62 57.19 5,775,000 58.37 25.94
09-10-02 57.46 58.60 57.06 9,623,800 57.38 25.50
09-10-01 59.07 60.20 57.94 12,467,000 58.06 25.80
09-09-30 59.27 59.50 57.44 10,943,800 58.35 25.93
Date Open High Low Vol Cls adjCls
09-09-29 60.32 60.52 59.05 5,734,400 59.14 26.28
09-09-28 60.17 60.66 59.41 3,891,600 60.29 26.79
09-09-25 60.27 60.72 59.14 7,597,400 59.50 26.44
09-09-24 60.84 61.41 60.00 6,467,200 60.68 26.96
09-09-23 62.00 62.25 60.75 6,142,800 60.82 27.03
09-09-22 61.85 62.62 61.66 5,484,800 62.00 27.55
09-09-21 61.91 62.24 61.25 4,602,400 61.55 27.35
09-09-18 62.53 63.19 61.92 7,523,200 62.40 27.73
09-09-17 63.11 63.24 62.04 8,583,400 62.35 27.71
Date Open High Low Vol Cls adjCls
09-09-16 64.11 64.75 62.54 8,348,600 63.20 28.08
09-09-15 62.93 63.96 62.25 7,434,400 63.61 28.27
09-09-14 62.02 62.97 61.49 4,593,000 62.78 27.90
09-09-11 64.06 64.46 62.00 10,825,800 62.55 27.80
09-09-10 62.64 64.15 62.00 7,120,000 63.54 28.24
09-09-09 61.70 63.31 61.61 8,489,800 62.25 27.66
09-09-08 62.74 62.88 61.60 9,475,200 61.67 27.40
09-09-04 59.55 62.43 59.55 7,188,600 62.04 27.57
09-09-03 58.84 60.33 58.27 9,495,800 60.03 26.68
Date Open High Low Vol Cls adjCls
09-09-02 58.88 59.60 58.56 6,293,600 58.70 26.08
09-09-01 59.53 60.91 59.01 7,890,400 59.29 26.35
09-08-31 60.09 60.35 59.20 4,959,200 59.81 26.58
09-08-28 60.90 61.32 60.21 5,744,600 60.63 26.94
09-08-27 60.07 60.92 59.10 5,252,400 60.56 26.91
09-08-26 60.75 60.86 59.85 6,328,600 60.38 26.71
09-08-25 61.72 62.35 60.76 5,774,800 60.97 26.97
09-08-24 62.05 62.30 60.79 5,620,200 61.22 27.08
09-08-21 61.70 62.52 60.72 7,222,200 61.95 27.41
Date Open High Low Vol Cls adjCls
09-08-20 60.32 61.64 59.76 7,387,800 61.26 27.10
09-08-19 58.90 60.38 58.66 4,901,200 59.92 26.51
09-08-18 59.16 60.00 58.92 4,651,000 59.55 26.34
09-08-17 59.72 59.76 58.31 5,354,200 59.02 26.11
09-08-14 61.41 61.42 60.08 5,008,800 60.82 26.91
09-08-13 61.20 61.51 60.22 4,553,400 61.51 27.21
09-08-12 59.52 61.49 59.52 8,989,600 60.74 26.87
09-08-11 58.41 60.21 58.15 9,904,800 60.00 26.54
09-08-10 61.04 61.04 59.04 6,696,200 59.27 26.22
Date Open High Low Vol Cls adjCls
09-08-07 60.41 62.75 60.27 9,101,400 61.37 27.15
09-08-06 59.61 60.52 59.18 6,776,600 59.43 26.29
09-08-05 60.48 60.75 58.65 4,785,000 59.26 26.22
09-08-04 59.84 60.69 59.33 7,773,600 60.43 26.73
09-08-03 58.76 60.57 58.01 10,711,400 60.20 26.63
09-07-31 57.15 58.01 56.11 6,827,600 57.52 25.45
09-07-30 57.32 58.34 57.01 7,192,000 57.11 25.26
09-07-29 55.64 56.48 54.62 8,355,000 56.13 24.83
09-07-28 57.24 57.77 55.85 7,371,400 56.56 25.02
Date Open High Low Vol Cls adjCls
09-07-27 57.81 58.21 56.42 7,568,800 57.81 25.57
09-07-24 58.71 59.00 56.27 11,609,200 57.99 25.65
09-07-23 58.70 62.22 58.60 17,937,800 59.15 26.17
09-07-22 58.15 60.08 57.91 11,090,200 59.23 26.20
09-07-21 59.13 59.61 57.74 8,463,200 58.64 25.94
09-07-20 57.22 59.08 57.22 9,474,000 58.25 25.77
09-07-17 56.32 57.53 56.12 7,842,400 56.83 25.14
09-07-16 55.33 57.00 55.04 7,474,800 56.54 25.01
09-07-15 53.97 55.85 53.70 10,960,600 55.66 24.62
Date Open High Low Vol Cls adjCls
09-07-14 52.30 53.45 52.07 11,000,600 53.28 23.57
09-07-13 50.57 51.35 49.09 7,237,800 51.25 22.67
09-07-10 49.28 50.65 49.00 7,922,200 50.37 22.28
09-07-09 49.18 50.63 49.18 8,225,600 49.69 21.98
09-07-08 49.13 49.50 47.47 8,641,200 48.89 21.63
09-07-07 50.51 51.03 48.71 9,968,400 49.03 21.69
09-07-06 50.49 50.91 49.64 9,057,400 50.72 22.44
09-07-02 52.13 52.13 50.78 7,636,600 50.90 22.52
09-07-01 52.24 53.78 52.10 7,604,200 52.75 23.34
Date Open High Low Vol Cls adjCls
09-06-30 52.43 53.44 51.31 6,528,000 52.06 23.03
09-06-29 53.65 53.75 52.42 6,971,400 52.68 23.30
09-06-26 52.93 53.55 52.41 14,879,000 53.30 23.58
09-06-25 50.11 53.47 49.76 9,886,200 53.13 23.50
09-06-24 49.88 51.40 49.69 9,526,800 50.45 22.32
09-06-23 49.30 50.00 48.36 7,055,800 49.49 21.89
09-06-22 51.57 51.66 49.14 8,041,600 49.27 21.80
09-06-19 51.31 52.37 50.57 10,418,000 52.00 23.00
09-06-18 51.47 51.77 50.27 7,768,800 50.77 22.46
Date Open High Low Vol Cls adjCls
09-06-17 51.08 52.12 50.50 8,742,400 51.40 22.74
09-06-16 51.88 53.18 51.54 7,641,400 51.69 22.87
09-06-15 54.00 54.00 50.89 9,122,800 51.60 22.83
09-06-12 52.78 54.41 52.66 7,903,000 54.36 24.05
09-06-11 53.54 54.36 52.56 7,225,800 53.16 23.52
09-06-10 54.34 54.75 52.48 6,381,800 53.43 23.64
09-06-09 53.90 55.45 53.49 7,845,400 53.92 23.85
09-06-08 52.95 54.69 52.72 9,240,600 54.00 23.89
09-06-05 54.55 54.82 53.03 8,338,800 53.80 23.80
Date Open High Low Vol Cls adjCls
09-06-04 52.06 53.67 51.41 8,100,600 53.32 23.59
09-06-03 52.67 53.19 51.09 10,579,200 51.79 22.91
09-06-02 52.26 53.92 51.77 12,119,200 53.00 23.45
09-06-01 50.64 53.23 49.78 15,566,400 51.97 22.99
09-05-29 45.96 49.32 45.85 17,528,800 49.27 21.80
09-05-28 45.75 45.84 44.00 9,857,000 45.56 20.16
09-05-27 47.79 48.10 45.22 14,777,200 45.31 20.04
09-05-26 46.42 48.86 45.90 12,077,400 47.90 21.07
09-05-22 46.02 47.07 46.00 7,058,200 46.16 20.31
Date Open High Low Vol Cls adjCls
09-05-21 47.48 47.63 45.58 10,678,800 46.01 20.24
09-05-20 48.64 50.40 48.30 9,632,000 48.50 21.33
09-05-19 48.68 49.49 47.97 7,134,000 48.17 21.19
09-05-18 47.09 48.51 46.63 10,088,000 48.47 21.32
09-05-15 45.72 47.61 45.57 9,063,800 46.58 20.49
09-05-14 45.93 47.25 45.66 9,196,800 45.90 20.19
09-05-13 47.62 47.62 45.66 13,202,600 45.94 20.21
09-05-12 49.68 49.97 47.66 14,256,600 48.32 21.26
09-05-11 50.70 51.18 49.07 10,407,800 49.34 21.70
Date Open High Low Vol Cls adjCls
09-05-08 51.33 52.45 50.85 14,557,600 51.44 22.63
09-05-07 53.51 53.51 50.57 10,930,400 51.26 22.55
09-05-06 53.08 53.97 51.58 8,328,200 53.00 23.31
09-05-05 53.25 53.63 51.21 13,905,400 52.09 22.91
09-05-04 50.02 53.58 50.02 17,138,600 53.32 23.45
09-05-01 49.10 51.29 48.12 11,577,800 49.98 21.99
09-04-30 49.49 50.72 49.06 12,193,000 49.14 21.62
09-04-29 47.60 49.90 47.57 12,168,800 48.92 21.52
09-04-28 46.97 47.95 45.72 10,205,200 47.11 20.72
Date Open High Low Vol Cls adjCls
09-04-27 48.49 48.49 46.61 12,132,400 47.38 20.84
09-04-24 49.71 50.40 48.20 12,054,800 49.13 21.61
09-04-23 49.12 50.08 47.96 15,200,800 49.55 21.80
09-04-22 45.78 49.05 45.53 16,984,600 47.72 20.99
09-04-21 45.84 47.51 45.15 10,238,800 47.00 20.67
09-04-20 47.51 47.90 45.65 11,473,600 45.98 20.23
09-04-17 47.41 49.76 47.34 14,177,600 48.29 21.24
09-04-16 47.15 47.99 46.51 12,912,800 47.18 20.75
09-04-15 46.60 48.33 45.89 17,272,600 46.59 20.49
Date Open High Low Vol Cls adjCls
09-04-14 46.41 47.33 45.58 10,500,800 46.17 20.31
09-04-13 45.99 47.28 45.00 9,947,200 46.76 20.57
09-04-09 44.94 46.77 44.55 12,757,800 46.30 20.37
09-04-08 42.88 44.00 42.63 9,963,200 43.91 19.32
09-04-07 43.87 44.15 42.28 12,339,200 42.63 18.75
09-04-06 45.68 45.84 43.00 13,948,000 44.06 19.38
09-04-03 45.42 46.17 45.10 18,263,400 46.09 20.27
09-04-02 42.45 46.39 42.45 22,564,200 45.25 19.91
09-04-01 40.68 41.99 39.82 12,150,200 41.60 18.30
Date Open High Low Vol Cls adjCls
09-03-31 41.27 41.90 40.10 10,719,000 41.11 18.08
09-03-30 41.41 41.84 40.31 11,754,600 40.98 18.03
09-03-27 44.01 44.27 42.67 10,334,400 43.00 18.92
09-03-26 41.22 44.63 41.01 17,393,400 44.48 19.57
09-03-25 42.11 42.81 39.48 12,588,200 40.95 18.01
09-03-24 41.48 43.39 40.58 11,821,400 42.16 18.55
09-03-23 39.52 42.07 39.44 12,804,600 42.04 18.49
09-03-20 40.19 40.35 38.38 11,790,200 38.69 17.02
09-03-19 39.94 40.82 39.25 7,490,000 39.47 17.36
Date Open High Low Vol Cls adjCls
09-03-18 39.81 40.23 37.72 15,036,000 39.61 17.42
09-03-17 39.01 40.10 38.30 11,259,200 40.10 17.64
09-03-16 38.70 40.88 37.90 17,847,800 38.93 17.12
09-03-13 37.51 38.26 36.64 7,836,400 37.18 16.36
09-03-12 36.41 37.57 35.54 10,599,600 37.27 16.39
09-03-11 36.11 37.18 35.69 12,078,400 36.54 16.07
09-03-10 34.22 36.03 34.22 18,064,400 35.80 15.75
09-03-09 34.56 35.27 33.28 15,350,600 33.62 14.79
09-03-06 35.68 36.81 34.01 14,228,000 34.98 15.39
Date Open High Low Vol Cls adjCls
09-03-05 36.54 36.85 33.77 23,755,800 35.43 15.59
09-03-04 37.18 38.55 36.53 12,017,000 37.96 16.70
09-03-03 36.20 37.19 35.89 14,640,200 36.57 16.09
09-03-02 36.83 36.90 35.45 14,350,800 35.81 15.75
09-02-27 36.82 38.75 36.05 12,748,600 37.52 16.50
09-02-26 39.05 39.10 37.28 13,447,200 37.43 16.47
09-02-25 39.61 39.61 37.09 17,498,000 38.74 17.04
09-02-24 37.80 40.31 37.75 14,297,600 39.89 17.43
09-02-23 40.34 40.79 37.56 10,547,800 37.75 16.49
Date Open High Low Vol Cls adjCls
09-02-20 38.85 40.83 38.22 12,971,600 40.03 17.49
09-02-19 39.84 40.94 38.65 19,663,000 39.23 17.14
09-02-18 40.81 41.74 40.31 10,427,200 40.96 17.90
09-02-17 42.56 42.56 40.28 15,456,200 40.81 17.83
09-02-13 43.58 44.37 42.50 11,967,000 43.51 19.01
09-02-12 44.74 45.04 41.61 19,407,200 43.35 18.94
09-02-11 46.94 46.94 44.41 13,017,400 45.32 19.80
09-02-10 49.00 49.30 45.89 14,689,200 46.77 20.43
09-02-09 49.33 49.60 47.50 10,346,200 49.30 21.54
Date Open High Low Vol Cls adjCls
09-02-06 47.40 50.00 47.00 13,652,200 49.27 21.53
09-02-05 45.78 47.59 44.35 13,331,600 47.28 20.66
09-02-04 45.73 47.37 45.17 11,903,200 46.16 20.17
09-02-03 43.58 45.76 42.79 11,970,200 45.52 19.89
09-02-02 43.01 43.60 42.14 8,321,000 43.11 18.84
09-01-30 44.75 45.08 43.26 9,906,200 43.79 19.13
09-01-29 46.22 46.28 44.38 8,957,800 44.70 19.53
09-01-28 45.67 47.46 45.60 16,414,800 46.75 20.43
09-01-27 43.31 45.43 42.88 14,204,200 44.98 19.65
Date Open High Low Vol Cls adjCls
09-01-26 42.64 44.25 41.71 10,276,600 42.94 18.76
09-01-23 42.27 43.52 41.23 12,341,200 42.50 18.57
09-01-22 39.33 43.91 38.77 24,267,800 43.25 18.90
09-01-21 38.40 41.28 37.84 19,219,600 40.52 17.70
09-01-20 39.98 40.00 37.55 19,800,600 37.83 16.53
09-01-16 41.85 42.44 40.23 15,894,200 40.42 17.66
09-01-15 41.52 42.39 38.85 24,195,800 41.23 18.01
09-01-14 43.17 43.89 40.81 22,056,400 41.56 18.16
09-01-13 44.96 46.66 43.23 17,068,600 44.24 19.33
Date Open High Low Vol Cls adjCls
09-01-12 47.94 48.53 44.98 17,747,200 45.51 19.88
09-01-09 49.45 49.95 47.43 8,738,800 48.12 21.02
09-01-08 50.02 50.63 48.16 11,008,200 49.28 21.53
09-01-07 53.41 53.77 48.91 15,205,600 49.76 21.74
09-01-06 52.54 54.66 52.24 13,970,400 54.01 23.60
09-01-05 50.69 52.61 49.59 12,520,800 52.05 22.74
09-01-02 47.93 50.40 47.75 8,053,600 50.13 21.90
08-12-31 46.80 48.32 46.47 6,556,200 47.80 20.88
08-12-30 45.99 46.89 45.41 6,337,400 46.81 20.45
Date Open High Low Vol Cls adjCls
08-12-29 46.80 47.02 44.90 6,321,400 46.08 20.13
08-12-26 46.33 46.98 46.17 2,798,000 46.97 20.52
08-12-24 45.83 46.73 45.83 1,634,800 46.09 20.14
08-12-23 47.28 47.48 45.76 6,575,000 46.34 20.25
08-12-22 46.57 47.95 45.97 10,248,000 46.98 20.53
08-12-19 48.58 48.58 45.82 10,820,400 46.27 20.22
08-12-18 49.14 49.92 45.75 13,441,400 46.59 20.36
08-12-17 46.73 49.73 46.27 13,354,600 48.79 21.32
08-12-16 43.97 47.45 43.97 15,742,200 46.90 20.49
Date Open High Low Vol Cls adjCls
08-12-15 43.33 43.89 42.05 20,542,600 43.48 19.00
08-12-12 45.37 45.50 41.84 29,013,200 42.81 18.70
08-12-11 48.80 48.94 46.24 13,220,400 46.60 20.36
08-12-10 47.39 49.36 46.44 14,638,800 49.05 21.43
08-12-09 48.92 49.00 46.13 20,131,200 46.90 20.49
08-12-08 48.64 51.41 48.19 17,643,200 50.63 22.12
08-12-05 46.63 47.70 44.86 14,419,600 47.49 20.75
08-12-04 47.34 49.40 46.75 11,584,200 47.39 20.71
08-12-03 47.21 48.64 45.77 12,528,800 48.07 21.00
Date Open High Low Vol Cls adjCls
08-12-02 47.78 48.56 45.76 11,869,200 47.27 20.65
08-12-01 49.62 49.62 46.86 16,013,400 47.03 20.55
08-11-28 50.51 51.99 49.16 6,118,600 50.04 21.86
08-11-26 49.03 51.62 48.12 11,584,400 50.74 22.17
08-11-25 49.17 50.14 47.30 23,028,600 50.02 21.74
08-11-24 48.36 49.73 45.60 24,963,200 47.50 20.64
08-11-21 50.33 50.40 43.78 26,471,400 47.50 20.64
08-11-20 50.18 53.14 47.36 21,345,800 49.12 21.35
08-11-19 55.71 56.06 50.50 20,678,800 50.97 22.15
Date Open High Low Vol Cls adjCls
08-11-18 56.32 58.47 54.90 15,436,600 56.33 24.48
08-11-17 56.64 58.92 54.66 13,541,000 57.21 24.86
08-11-14 60.31 61.00 56.50 14,602,400 57.27 24.89
08-11-13 60.44 62.18 54.16 26,045,400 61.61 26.77
08-11-12 61.04 63.11 58.79 13,120,200 59.95 26.05
08-11-11 61.50 63.47 59.36 11,780,400 62.36 27.10
08-11-10 63.00 63.84 61.20 12,048,000 62.51 27.16
08-11-07 61.20 62.60 59.24 12,210,600 60.99 26.50
08-11-06 63.95 65.05 59.80 20,240,200 60.66 26.36
Date Open High Low Vol Cls adjCls
08-11-05 68.62 69.60 64.26 13,173,400 64.46 28.01
08-11-04 65.60 69.75 64.35 12,457,200 69.44 30.18
08-11-03 66.69 67.29 63.83 10,937,600 64.35 27.96
08-10-31 63.64 67.99 63.01 13,200,200 66.77 29.02
08-10-30 65.27 66.94 62.25 12,436,400 63.64 27.66
08-10-29 59.23 67.35 58.49 17,542,600 63.37 27.54
08-10-28 57.17 60.18 54.52 12,474,600 59.92 26.04
08-10-27 57.44 59.92 55.55 9,740,000 55.64 24.18
08-10-24 53.11 59.43 53.11 14,111,800 58.28 25.33
Date Open High Low Vol Cls adjCls
08-10-23 58.04 60.07 54.14 17,305,000 58.25 25.31
08-10-22 57.59 59.88 55.18 17,698,600 56.87 24.71
08-10-21 57.78 61.12 57.40 10,922,400 58.42 25.39
08-10-20 57.06 59.20 55.54 12,714,600 58.88 25.59
08-10-17 53.80 59.17 53.24 16,208,800 55.49 24.11
08-10-16 54.24 56.23 51.24 25,395,800 55.34 24.05
08-10-15 61.63 61.70 52.94 20,768,200 54.14 23.53
08-10-14 65.24 66.25 60.40 21,591,600 62.96 27.36
08-10-13 60.58 63.26 58.07 19,460,600 63.25 27.49
Date Open High Low Vol Cls adjCls
08-10-10 53.34 60.44 51.75 20,070,600 58.00 25.20
08-10-09 60.71 65.41 56.22 15,665,400 56.88 24.72
08-10-08 58.66 64.07 57.26 19,455,600 60.79 26.42
08-10-07 62.30 64.30 59.78 19,501,800 60.15 26.14
08-10-06 59.37 62.48 55.86 25,117,800 61.25 26.62
08-10-03 63.09 65.34 60.53 21,975,600 61.81 26.86
08-10-02 68.90 68.99 60.40 29,375,000 62.10 26.99
08-10-01 70.99 71.78 68.32 9,386,600 69.44 30.18
08-09-30 70.94 72.57 69.90 10,617,000 71.16 30.92
Date Open High Low Vol Cls adjCls
08-09-29 72.19 72.28 67.34 16,122,800 69.15 30.05
08-09-26 71.06 73.40 71.00 8,137,200 73.27 31.84
08-09-25 72.16 74.64 71.38 11,817,800 72.34 31.44
08-09-24 74.01 74.20 71.20 9,935,000 71.82 31.21
08-09-23 74.97 76.49 72.70 18,922,000 73.73 32.04
08-09-22 76.71 76.99 72.28 11,684,400 72.86 31.66
08-09-19 77.00 80.05 73.99 18,614,000 76.73 33.34
08-09-18 72.77 74.77 70.10 23,852,200 73.81 32.07
08-09-17 72.68 74.82 69.94 22,715,200 72.76 31.62
Date Open High Low Vol Cls adjCls
08-09-16 70.99 73.30 69.52 31,882,200 73.16 31.79
08-09-15 76.03 76.85 72.52 17,133,400 72.52 31.51
08-09-12 78.00 78.41 76.01 10,861,800 77.80 33.81
08-09-11 74.50 78.74 73.80 17,640,600 78.64 34.17
08-09-10 72.37 75.10 71.25 17,454,600 73.81 32.07
08-09-09 75.71 77.08 70.25 24,167,200 70.78 30.76
08-09-08 77.77 78.80 74.12 15,071,200 75.45 32.79
08-09-05 75.24 75.58 72.28 15,489,800 75.46 32.79
08-09-04 79.81 80.00 74.81 20,728,400 75.73 32.91
Date Open High Low Vol Cls adjCls
08-09-03 82.03 83.03 79.53 13,414,400 80.55 35.00
08-09-02 84.45 85.80 81.23 14,193,200 81.96 35.62
08-08-29 82.76 84.95 82.76 10,234,000 83.90 36.46
08-08-28 82.70 84.04 82.70 8,710,600 83.74 36.39
08-08-27 81.40 82.41 79.91 6,875,200 82.17 35.71
08-08-26 79.62 81.27 79.06 9,676,600 81.12 35.13
08-08-25 79.96 80.51 78.39 6,168,400 79.52 34.44
08-08-22 78.62 81.15 78.32 9,509,800 79.55 34.45
08-08-21 77.52 78.56 76.86 7,182,000 77.98 33.77
Date Open High Low Vol Cls adjCls
08-08-20 77.49 78.30 76.90 9,976,800 77.83 33.71
08-08-19 77.20 77.26 76.23 10,941,200 76.63 33.19
08-08-18 77.39 77.89 76.17 5,837,800 76.64 33.19
08-08-15 78.02 78.44 76.58 9,208,000 76.87 33.29
08-08-14 76.07 78.92 75.06 8,627,600 77.63 33.62
08-08-13 75.87 76.84 73.56 11,956,600 76.57 33.16
08-08-12 79.54 80.15 73.53 27,167,400 76.14 32.98
08-08-11 83.15 83.31 78.62 16,891,800 79.25 34.32
08-08-08 81.35 83.60 81.06 9,900,800 83.18 36.03
Date Open High Low Vol Cls adjCls
08-08-07 81.10 82.63 80.41 9,874,600 81.31 35.22
08-08-06 81.96 82.44 81.20 6,666,200 82.05 35.54
08-08-05 80.94 82.68 80.93 10,531,200 82.19 35.60
08-08-04 79.50 80.95 79.46 11,335,600 79.99 34.64
08-08-01 82.45 82.86 78.85 15,833,200 79.44 34.41
08-07-31 82.30 84.25 82.20 8,880,800 82.44 35.71
08-07-30 81.36 83.91 81.13 16,176,000 83.25 36.06
08-07-29 76.84 81.21 76.02 13,564,400 81.01 35.09
08-07-28 78.09 78.92 76.54 7,899,800 76.58 33.17
Date Open High Low Vol Cls adjCls
08-07-25 77.74 78.98 75.81 6,652,200 77.49 33.56
08-07-24 78.41 79.79 76.96 11,968,400 77.18 33.43
08-07-23 75.15 77.50 74.17 11,490,000 77.33 33.49
08-07-22 71.85 74.93 71.85 10,341,400 74.15 32.11
08-07-21 72.98 73.18 72.02 5,439,400 72.51 31.40
08-07-18 73.42 73.95 71.51 12,871,000 72.54 31.42
08-07-17 73.69 74.43 71.93 8,537,200 73.20 31.70
08-07-16 69.85 73.48 69.85 11,851,000 73.45 31.81
08-07-15 70.51 70.51 67.90 15,346,600 69.69 30.18
Date Open High Low Vol Cls adjCls
08-07-14 72.65 74.41 70.45 9,162,200 71.31 30.88
08-07-11 71.20 73.21 70.20 8,677,800 71.92 31.15
08-07-10 71.50 73.23 71.20 8,744,800 72.19 31.27
08-07-09 73.95 74.74 70.87 9,169,000 71.34 30.90
08-07-08 70.74 74.20 69.93 13,361,400 73.81 31.97
08-07-07 71.29 72.81 69.29 10,831,200 70.32 30.46
08-07-03 70.66 71.82 69.61 6,901,000 70.85 30.69
08-07-02 74.07 74.34 69.99 10,664,000 70.21 30.41
08-07-01 74.75 74.75 71.80 14,326,400 73.65 31.90
Date Open High Low Vol Cls adjCls
08-06-30 73.87 76.06 73.57 12,751,000 75.50 32.70
08-06-27 72.50 74.21 72.28 12,896,000 73.83 31.98
08-06-26 74.19 75.22 72.68 9,998,200 72.99 31.61
08-06-25 74.27 75.97 74.27 8,628,000 74.88 32.43
08-06-24 75.11 75.60 73.51 9,723,800 73.77 31.95
08-06-23 77.36 77.36 75.18 6,473,000 75.54 32.72
08-06-20 77.06 77.77 76.20 10,352,600 76.88 33.30
08-06-19 75.49 78.58 75.30 13,084,200 77.80 33.70
08-06-18 72.14 76.47 71.90 26,691,400 75.82 32.84
Date Open High Low Vol Cls adjCls
08-06-17 76.60 76.61 72.21 19,567,400 72.47 31.39
08-06-16 75.22 76.44 74.08 17,192,600 76.06 32.94
08-06-13 75.81 77.89 74.46 11,810,000 75.57 32.73
08-06-12 74.62 76.44 74.61 18,273,400 75.41 32.66
08-06-11 78.50 78.68 74.04 17,855,800 74.10 32.09
08-06-10 79.10 79.67 77.90 8,293,800 78.56 34.02
08-06-09 78.55 80.00 78.55 6,333,400 79.72 34.53
08-06-06 81.18 81.18 77.90 11,760,800 77.95 33.76
08-06-05 80.00 81.84 80.00 9,245,200 81.71 35.39
Date Open High Low Vol Cls adjCls
08-06-04 79.49 80.46 78.93 6,844,200 79.64 34.49
08-06-03 81.47 82.76 79.03 12,000,800 79.71 34.43
08-06-02 82.12 82.12 80.02 10,182,600 81.18 35.06
08-05-30 80.75 82.61 80.20 12,113,600 82.31 35.55
08-05-29 78.49 81.41 78.14 11,578,200 80.35 34.70
08-05-28 158.85 159.00 156.24 26,485,200 157.58 34.03
08-05-27 153.11 157.90 151.43 13,106,800 157.90 34.10
08-05-23 154.01 154.25 150.24 13,306,400 152.16 32.86
08-05-22 153.59 156.23 151.78 11,473,200 154.44 33.35
Date Open High Low Vol Cls adjCls
08-05-21 154.14 157.35 152.71 11,084,800 153.08 33.06
08-05-20 153.05 154.36 151.65 11,791,200 153.58 33.17
08-05-19 155.00 159.65 152.55 21,214,800 153.50 33.15
08-05-16 152.25 156.15 151.92 15,997,200 153.00 33.04
08-05-15 150.33 152.38 148.37 10,029,200 152.00 32.83
08-05-14 149.99 151.61 149.00 7,310,000 149.95 32.38
08-05-13 148.63 150.00 147.46 8,418,000 149.06 32.19
08-05-12 146.62 147.92 145.00 5,120,000 147.65 31.89
08-05-09 145.95 146.65 144.51 5,162,000 146.28 31.59
Date Open High Low Vol Cls adjCls
08-05-08 145.80 147.48 145.25 7,174,800 147.19 31.79
08-05-07 149.33 149.33 144.76 8,519,200 145.07 31.33
08-05-06 144.41 149.37 144.41 8,252,800 148.93 32.16
08-05-05 148.58 148.58 145.03 6,991,200 146.83 31.71
08-05-02 148.25 148.66 144.38 10,570,800 146.88 31.72
08-05-01 145.27 147.95 143.40 15,285,200 146.63 31.67
08-04-30 143.98 147.31 143.51 27,541,600 145.19 31.35
08-04-29 141.70 145.16 141.42 15,657,600 143.93 31.08
08-04-28 140.63 142.50 139.48 6,600,400 141.60 30.58
Date Open High Low Vol Cls adjCls
08-04-25 138.69 141.25 135.22 15,100,000 140.59 30.36
08-04-24 134.02 139.75 132.89 16,339,200 138.04 29.81
08-04-23 136.92 137.04 134.00 9,848,400 135.14 29.18
08-04-22 136.91 138.01 135.81 11,887,600 136.82 29.55
08-04-21 137.60 138.16 136.21 11,162,400 137.80 29.76
08-04-18 137.20 138.82 136.81 13,893,600 138.08 29.82
08-04-17 136.22 137.15 134.54 9,749,200 135.55 29.27
08-04-16 132.21 137.03 132.21 22,507,600 136.57 29.49
08-04-15 131.91 132.03 129.99 9,708,000 130.90 28.27
Date Open High Low Vol Cls adjCls
08-04-14 130.21 131.75 129.81 8,338,400 131.37 28.37
08-04-11 128.96 131.26 128.32 7,202,000 130.21 28.12
08-04-10 129.64 130.52 128.04 7,515,600 130.00 28.07
08-04-09 132.33 133.29 128.36 9,734,800 129.87 28.05
08-04-08 132.25 134.36 131.75 8,070,000 133.48 28.83
08-04-07 134.91 135.00 132.34 10,076,800 133.44 28.82
08-04-04 132.53 134.40 131.01 9,234,000 133.66 28.86
08-04-03 128.90 133.00 128.54 13,208,000 132.07 28.52
08-04-02 128.92 130.31 127.85 11,772,400 129.63 27.99
Date Open High Low Vol Cls adjCls
08-04-01 126.95 128.88 125.96 7,488,800 127.95 27.63
08-03-31 124.34 126.00 123.59 7,539,600 125.38 27.08
08-03-28 126.43 126.93 124.65 5,988,800 125.02 27.00
08-03-27 127.88 128.75 125.20 7,787,200 125.58 27.12
08-03-26 128.60 129.15 126.48 8,728,000 127.87 27.61
08-03-25 125.93 130.00 125.20 11,295,600 129.01 27.86
08-03-24 122.80 127.12 122.42 10,528,000 125.56 27.12
08-03-20 124.45 124.45 118.25 24,026,400 122.06 26.36
08-03-19 129.88 130.57 124.30 12,441,600 124.30 26.84
Date Open High Low Vol Cls adjCls
08-03-18 124.75 129.38 123.99 26,752,800 129.30 27.92
08-03-17 119.75 123.50 119.75 12,874,000 122.19 26.39
08-03-14 124.53 124.89 120.15 12,946,400 122.75 26.51
08-03-13 121.50 123.88 120.51 11,208,800 123.38 26.64
08-03-12 124.99 125.93 123.13 12,328,800 123.39 26.65
08-03-11 121.87 124.54 120.60 11,212,000 124.54 26.90
08-03-10 119.00 121.19 118.28 8,884,800 118.77 25.65
08-03-07 120.60 122.80 118.55 22,086,800 119.66 25.75
08-03-06 125.38 125.38 120.86 12,942,000 120.99 26.03
Date Open High Low Vol Cls adjCls
08-03-05 124.75 126.81 123.10 10,178,000 125.75 27.06
08-03-04 122.46 124.80 121.75 10,727,600 123.52 26.58
08-03-03 125.00 125.00 121.39 12,203,600 123.85 26.65
08-02-29 125.03 126.11 123.14 11,765,600 124.76 26.84
08-02-28 126.83 127.18 125.26 8,402,000 126.26 27.17
08-02-27 128.07 128.71 126.80 11,292,000 127.75 27.49
08-02-26 126.04 129.50 125.64 11,760,400 129.11 27.78
08-02-25 124.45 126.89 122.40 10,537,600 126.66 27.25
08-02-22 123.97 124.13 121.92 14,107,600 124.13 26.71
Date Open High Low Vol Cls adjCls
08-02-21 124.65 125.18 121.89 15,507,600 123.22 26.51
08-02-20 121.44 124.99 121.01 10,071,600 123.97 26.67
08-02-19 126.49 126.49 121.42 17,530,400 122.75 26.41
08-02-15 124.49 124.95 122.93 9,994,000 124.80 26.85
08-02-14 127.09 127.09 124.27 10,688,000 124.73 26.84
08-02-13 126.79 127.09 124.60 8,148,800 125.96 27.10
08-02-12 126.53 128.22 124.10 9,458,400 125.58 27.02
08-02-11 125.56 125.85 122.64 8,587,200 125.50 27.00
08-02-08 123.60 126.91 123.10 10,270,800 125.35 26.97
Date Open High Low Vol Cls adjCls
08-02-07 122.98 125.18 122.46 9,120,400 124.27 26.74
08-02-06 123.71 125.22 122.28 7,174,800 123.14 26.50
08-02-05 122.27 124.90 121.55 9,232,400 122.63 26.39
08-02-04 127.45 128.62 125.14 12,136,400 125.70 27.05
08-02-01 125.31 128.33 123.50 38,223,200 127.97 27.53
08-01-31 115.00 126.49 115.00 18,588,000 124.76 26.84
08-01-30 120.69 122.80 119.71 17,952,400 120.96 26.03
08-01-29 122.21 122.21 120.71 14,337,200 121.45 26.13
08-01-28 120.22 121.47 118.99 15,668,000 121.22 26.08
Date Open High Low Vol Cls adjCls
08-01-25 122.07 123.63 118.85 17,500,800 119.81 25.78
08-01-24 118.32 124.93 118.28 17,346,800 120.96 26.03
08-01-23 110.74 117.30 108.73 22,102,400 117.01 25.18
08-01-22 105.32 111.65 105.32 17,010,800 110.37 23.75
08-01-18 110.00 111.81 107.62 13,347,600 110.45 23.76
08-01-17 113.46 114.65 108.39 13,974,400 109.04 23.46
08-01-16 111.56 114.52 111.27 10,658,400 112.90 24.29
08-01-15 113.60 114.15 111.76 10,406,000 112.29 24.16
08-01-14 115.25 116.34 114.68 8,944,800 115.24 24.80
Date Open High Low Vol Cls adjCls
08-01-11 115.55 117.33 113.17 9,112,000 114.11 24.55
08-01-10 113.44 118.48 111.10 11,485,600 116.85 25.14
08-01-09 115.26 116.25 111.96 16,579,200 114.52 24.64
08-01-08 119.16 120.00 114.86 11,514,000 115.26 24.80
08-01-07 120.90 121.89 117.39 13,720,000 118.99 25.60
08-01-04 122.92 122.92 119.66 11,112,400 120.04 25.83
08-01-03 124.89 125.73 123.25 6,388,000 123.86 26.65
08-01-02 125.78 127.25 123.62 10,272,000 124.24 26.73
07-12-31 127.00 127.39 125.50 4,762,800 125.62 27.03
Date Open High Low Vol Cls adjCls
07-12-28 127.29 128.25 126.50 4,962,800 127.73 27.48
07-12-27 127.50 128.85 127.10 5,506,400 127.30 27.39
07-12-26 127.83 128.46 127.25 3,954,800 128.00 27.54
07-12-24 125.69 128.84 125.69 3,155,200 128.47 27.64
07-12-21 124.39 126.54 123.65 14,041,600 126.02 27.11
07-12-20 125.77 125.77 121.90 12,947,200 123.30 26.53
07-12-19 122.49 126.60 121.36 29,594,800 124.61 26.81
07-12-18 130.14 130.14 127.53 7,028,800 129.43 27.85
07-12-17 130.25 130.84 128.77 7,533,600 128.96 27.75
Date Open High Low Vol Cls adjCls
07-12-14 134.80 134.80 130.30 6,890,400 130.56 28.09
07-12-13 132.18 134.00 130.54 5,843,200 133.80 28.79
07-12-12 133.84 137.56 130.28 12,067,200 132.57 28.52
07-12-11 135.27 135.90 130.15 9,680,400 130.64 28.11
07-12-10 135.49 135.72 133.87 4,606,000 135.26 29.10
07-12-07 134.67 136.74 134.01 8,169,600 134.84 29.01
07-12-06 129.10 134.88 128.96 13,281,200 134.15 28.86
07-12-05 128.17 129.56 128.01 9,040,400 129.30 27.82
07-12-04 125.81 128.05 125.25 6,236,000 126.74 27.27
Date Open High Low Vol Cls adjCls
07-12-03 126.00 126.94 124.35 7,310,000 126.31 27.18
07-11-30 126.73 128.89 125.46 9,376,000 126.14 27.14
07-11-29 126.23 126.84 124.34 6,506,800 125.48 27.00
07-11-28 125.10 127.40 125.00 11,392,800 126.89 27.30
07-11-27 121.75 124.93 121.00 8,557,200 124.41 26.77
07-11-26 124.94 125.96 121.36 7,161,600 121.36 26.02
07-11-23 123.48 125.49 123.48 3,876,800 124.68 26.73
07-11-21 125.40 125.45 122.06 9,580,400 122.91 26.35
07-11-20 125.15 127.85 124.49 9,398,000 126.45 27.11
Date Open High Low Vol Cls adjCls
07-11-19 125.92 126.08 124.08 11,878,800 124.70 26.73
07-11-16 125.00 126.50 124.35 9,844,800 126.48 27.12
07-11-15 123.63 126.90 122.39 9,944,000 124.43 26.68
07-11-14 126.49 127.39 123.86 8,892,800 124.37 26.66
07-11-13 124.39 126.00 123.83 11,035,600 125.48 26.90
07-11-12 124.73 126.72 123.38 8,546,400 123.60 26.50
07-11-09 125.00 126.38 124.13 9,762,400 124.65 26.72
07-11-08 124.68 126.75 123.29 12,334,800 126.48 27.12
07-11-07 125.00 126.24 123.33 9,956,400 124.57 26.71
Date Open High Low Vol Cls adjCls
07-11-06 126.20 127.07 125.84 9,641,200 126.87 27.20
07-11-05 125.00 126.75 124.60 10,594,400 125.61 26.93
07-11-02 125.05 126.41 123.20 8,296,800 126.00 27.01
07-11-01 126.95 127.88 124.42 7,719,200 124.75 26.74
07-10-31 126.68 128.50 126.51 8,664,000 128.04 27.45
07-10-30 127.70 128.35 126.01 6,282,800 126.21 27.06
07-10-29 128.57 129.06 127.27 10,524,800 127.48 27.33
07-10-26 128.53 128.66 126.29 5,120,400 127.90 27.42
07-10-25 129.35 129.40 125.25 12,794,000 127.28 27.29
Date Open High Low Vol Cls adjCls
07-10-24 128.97 129.38 125.65 9,970,800 129.03 27.66
07-10-23 126.99 130.00 126.99 14,805,200 129.96 27.86
07-10-22 120.50 126.38 119.05 11,194,800 125.25 26.85
07-10-19 125.96 126.07 122.43 14,347,600 122.62 26.29
07-10-18 118.90 127.17 118.90 23,595,600 125.93 27.00
07-10-17 118.58 119.80 117.21 18,003,600 118.98 25.51
07-10-16 117.42 117.50 114.88 8,286,800 116.18 24.91
07-10-15 119.20 119.82 116.62 7,695,200 118.16 25.33
07-10-12 118.24 119.79 117.69 9,120,000 119.52 25.62
Date Open High Low Vol Cls adjCls
07-10-11 118.18 119.46 116.00 8,645,200 118.40 25.38
07-10-10 117.92 118.59 116.63 4,271,200 117.68 25.23
07-10-09 117.25 118.85 116.13 6,812,800 118.14 25.33
07-10-08 116.93 118.03 115.61 5,048,400 117.36 25.16
07-10-05 113.00 117.99 113.00 13,714,800 117.35 25.16
07-10-04 111.71 112.74 110.07 7,293,600 112.36 24.09
07-10-03 112.50 113.00 110.54 6,484,400 111.02 23.80
07-10-02 114.74 114.87 112.29 4,352,000 113.33 24.30
07-10-01 114.03 114.95 111.78 7,609,200 114.32 24.51
Date Open High Low Vol Cls adjCls
07-09-28 113.91 114.67 112.23 4,217,600 113.06 24.24
07-09-27 113.02 114.30 112.09 10,250,400 113.78 24.39
07-09-26 111.80 113.18 111.31 17,128,800 112.36 24.09
07-09-25 110.15 111.62 110.00 15,231,200 110.90 23.78
07-09-24 113.43 113.70 110.65 5,934,000 111.39 23.88
07-09-21 113.00 113.65 112.06 9,980,000 112.87 24.20
07-09-20 114.55 114.72 111.64 9,449,200 112.06 24.02
07-09-19 117.31 117.31 113.90 8,748,000 114.83 24.62
07-09-18 111.77 116.35 110.62 10,495,200 116.26 24.92
Date Open High Low Vol Cls adjCls
07-09-17 111.61 112.21 110.59 4,464,800 111.00 23.80
07-09-14 112.00 113.34 111.12 6,116,000 111.83 23.97
07-09-13 109.90 113.37 108.85 10,541,600 112.68 24.16
07-09-12 107.77 109.61 106.86 5,860,000 108.69 23.30
07-09-11 106.53 109.03 106.25 5,546,800 108.48 23.26
07-09-10 109.00 109.65 105.06 8,660,400 105.92 22.71
07-09-07 107.85 110.83 107.05 10,806,000 108.11 23.18
07-09-06 109.33 109.88 107.77 6,892,400 109.28 23.43
07-09-05 111.52 111.77 108.41 11,641,200 109.13 23.40
Date Open High Low Vol Cls adjCls
07-09-04 110.90 113.39 110.63 5,341,200 112.55 24.13
07-08-31 109.28 112.16 108.65 12,036,800 111.57 23.92
07-08-30 108.32 110.28 106.99 10,230,400 107.86 23.12
07-08-29 107.53 110.12 107.50 7,499,600 109.93 23.57
07-08-28 109.35 109.50 106.67 7,524,000 106.82 22.90
07-08-27 110.90 111.41 109.37 5,464,400 109.51 23.40
07-08-24 109.68 111.43 109.06 6,959,200 111.07 23.74
07-08-23 113.28 114.01 109.27 9,952,000 109.66 23.43
07-08-22 111.45 113.17 111.06 10,981,600 112.87 24.12
Date Open High Low Vol Cls adjCls
07-08-21 112.00 112.22 109.34 8,388,800 109.62 23.43
07-08-20 105.75 112.43 105.75 17,457,200 111.73 23.88
07-08-17 108.52 109.12 103.01 15,945,200 105.93 22.64
07-08-16 106.51 107.27 99.38 32,643,200 105.00 22.44
07-08-15 111.42 112.89 106.48 17,903,600 107.65 23.00
07-08-14 117.79 118.35 113.01 13,719,200 113.14 24.18
07-08-13 117.30 119.75 117.27 8,291,200 117.97 25.21
07-08-10 115.50 117.37 113.01 16,453,200 116.65 24.93
07-08-09 118.08 119.68 115.70 12,474,000 115.70 24.72
Date Open High Low Vol Cls adjCls
07-08-08 118.02 120.25 117.79 15,875,200 119.06 25.44
07-08-07 114.30 118.14 113.01 13,282,000 116.87 24.97
07-08-06 115.30 115.90 113.52 17,455,200 114.69 24.51
07-08-03 119.97 120.19 114.25 14,041,200 114.25 24.41
07-08-02 119.50 120.70 118.38 11,544,800 119.99 25.64
07-08-01 118.00 120.00 117.49 11,888,400 119.34 25.50
07-07-31 121.70 122.13 119.14 9,767,200 119.14 25.46
07-07-30 118.75 121.66 118.39 9,466,400 120.70 25.79
07-07-27 118.41 121.75 117.41 16,484,000 119.12 25.46
Date Open High Low Vol Cls adjCls
07-07-26 120.31 120.96 118.25 18,184,800 120.10 25.67
07-07-25 126.00 127.79 121.06 14,990,800 122.81 26.24
07-07-24 122.94 127.63 122.94 14,562,400 124.99 26.71
07-07-23 125.00 127.99 125.00 7,243,200 127.32 27.21
07-07-20 124.50 126.34 123.71 10,912,800 125.87 26.90
07-07-19 126.91 127.11 124.56 16,246,400 125.74 26.87
07-07-18 126.00 129.36 125.59 23,166,800 125.91 26.91
07-07-17 123.89 124.99 121.81 11,542,000 123.90 26.48
07-07-16 119.82 123.19 117.17 8,340,400 122.18 26.11
Date Open High Low Vol Cls adjCls
07-07-13 119.79 121.20 118.59 5,588,800 120.80 25.81
07-07-12 119.00 119.74 117.75 9,072,000 119.73 25.59
07-07-11 114.77 117.84 114.71 9,699,600 117.75 25.16
07-07-10 116.46 116.46 114.84 8,713,600 115.07 24.59
07-07-09 117.05 117.98 116.77 5,173,200 116.86 24.97
07-07-06 116.10 117.43 115.15 6,204,800 116.81 24.96
07-07-05 116.52 116.83 115.31 5,052,000 116.00 24.79
07-07-03 116.28 116.95 115.99 3,060,400 116.73 24.94
07-07-02 115.85 116.91 115.71 5,729,200 116.24 24.84
Date Open High Low Vol Cls adjCls
07-06-29 115.72 116.79 114.38 6,034,400 115.15 24.61
07-06-28 114.50 115.99 114.40 6,100,400 115.10 24.60
07-06-27 112.82 115.11 112.08 9,159,200 114.70 24.51
07-06-26 115.43 115.53 113.25 7,793,600 113.48 24.25
07-06-25 116.56 116.67 114.36 7,149,600 114.70 24.51
07-06-22 118.00 118.03 114.82 9,699,200 116.09 24.81
07-06-21 117.20 118.08 116.36 7,332,400 118.00 25.22
07-06-20 119.20 119.75 117.15 6,327,200 117.31 25.07
07-06-19 119.30 119.76 118.61 7,880,400 119.52 25.54
Date Open High Low Vol Cls adjCls
07-06-18 120.26 120.26 119.01 3,985,600 119.49 25.53
07-06-15 118.70 121.74 118.70 13,385,200 120.26 25.70
07-06-14 117.14 118.90 116.88 9,628,800 118.18 25.25
07-06-13 112.69 116.73 112.69 10,325,600 116.73 24.94
07-06-12 115.40 115.64 113.31 9,918,000 113.31 24.21
07-06-11 116.40 116.75 115.66 6,044,400 115.67 24.72
07-06-08 114.82 117.09 114.71 8,391,200 116.65 24.93
07-06-07 117.70 118.16 114.82 12,272,000 114.82 24.54
07-06-06 120.92 120.92 118.16 7,799,600 118.16 25.25
Date Open High Low Vol Cls adjCls
07-06-05 121.11 122.00 120.11 5,774,800 120.98 25.85
07-06-04 121.74 122.13 121.13 5,514,400 121.93 26.06
07-06-01 121.23 122.79 121.20 7,420,800 122.03 26.08
07-05-31 119.05 121.14 119.00 7,113,200 120.68 25.79
07-05-30 117.78 118.95 117.78 4,166,800 118.82 25.39
07-05-29 118.16 119.37 117.85 5,532,400 118.66 25.36
07-05-25 118.06 119.34 117.75 5,317,600 117.96 25.21
07-05-24 118.91 119.60 116.79 7,169,600 117.26 24.98
07-05-23 119.12 119.50 118.33 6,898,000 118.90 25.33
Date Open High Low Vol Cls adjCls
07-05-22 120.50 120.50 117.64 6,263,600 118.56 25.26
07-05-21 119.43 120.34 118.80 9,688,400 119.08 25.37
07-05-18 120.79 120.79 119.19 8,683,200 119.85 25.54
07-05-17 119.00 121.08 118.78 11,552,800 120.81 25.74
07-05-16 118.99 119.80 117.99 10,152,000 119.39 25.44
07-05-15 117.40 119.09 117.35 12,248,000 118.29 25.20
07-05-14 118.45 118.45 116.54 6,298,400 117.41 25.02
07-05-11 116.70 117.23 116.51 9,589,200 116.90 24.91
07-05-10 116.65 117.32 115.30 9,280,400 116.02 24.72
Date Open High Low Vol Cls adjCls
07-05-09 117.57 118.25 116.51 9,982,000 117.54 25.04
07-05-08 117.46 118.49 116.42 13,976,000 117.54 25.04
07-05-07 116.60 117.29 115.96 7,241,200 116.44 24.81
07-05-04 116.50 116.88 115.29 9,483,200 116.64 24.85
07-05-03 114.80 117.78 114.80 11,051,200 116.55 24.83
07-05-02 113.93 113.93 112.36 10,265,600 113.42 24.17
07-05-01 114.55 115.73 112.03 16,154,400 112.22 23.91
07-04-30 115.75 116.40 114.25 8,672,000 114.25 24.34
07-04-27 114.35 116.56 113.74 8,921,600 115.84 24.68
Date Open High Low Vol Cls adjCls
07-04-26 116.47 116.49 114.48 6,718,800 114.77 24.45
07-04-25 115.99 116.89 114.69 11,287,200 116.36 24.79
07-04-24 116.32 116.79 115.33 8,448,800 115.94 24.70
07-04-23 116.92 117.84 116.50 6,640,400 116.60 24.84
07-04-20 117.39 118.01 116.47 11,048,800 117.21 24.97
07-04-19 114.51 119.22 113.27 25,867,200 116.47 24.82
07-04-18 110.55 115.25 110.55 15,574,000 113.78 24.24
07-04-17 111.41 111.41 109.94 5,266,800 110.46 23.53
07-04-16 111.00 111.75 110.18 5,849,600 111.43 23.74
Date Open High Low Vol Cls adjCls
07-04-13 111.02 111.18 108.65 6,347,200 109.78 23.39
07-04-12 106.30 112.10 105.62 14,796,800 111.02 23.65
07-04-11 107.55 108.00 105.98 5,617,200 106.41 22.67
07-04-10 106.90 108.15 106.25 9,542,800 107.51 22.91
07-04-09 106.59 111.24 106.48 23,186,800 107.15 22.83
07-04-05 101.05 103.40 101.05 7,357,200 103.20 21.99
07-04-04 103.49 103.89 102.86 4,721,200 103.02 21.95
07-04-03 102.41 103.43 102.11 5,532,000 103.10 21.97
07-04-02 101.41 102.11 100.41 5,864,800 101.97 21.73
Date Open High Low Vol Cls adjCls
07-03-30 101.25 103.53 101.00 13,876,000 101.55 21.64
07-03-29 101.31 102.17 99.98 9,068,000 101.30 21.58
07-03-28 100.19 101.05 99.38 6,128,400 100.04 21.31
07-03-27 102.50 102.60 100.75 6,694,800 100.94 21.51
07-03-26 105.08 105.70 102.19 9,519,600 102.63 21.87
07-03-23 100.55 104.66 100.20 15,969,600 104.20 22.20
07-03-22 101.25 101.29 99.70 6,978,400 100.37 21.38
07-03-21 100.20 101.47 99.75 9,686,800 101.30 21.58
07-03-20 99.61 100.89 99.29 12,645,600 100.44 21.40
Date Open High Low Vol Cls adjCls
07-03-19 99.59 100.39 98.87 10,540,400 99.61 21.22
07-03-16 98.93 100.35 97.23 12,604,800 99.95 21.30
07-03-15 97.57 99.60 97.43 6,904,000 98.68 21.02
07-03-14 98.31 98.89 95.51 12,662,000 97.57 20.79
07-03-13 100.40 100.57 97.89 8,477,600 98.06 20.89
07-03-12 98.69 102.04 98.60 11,552,800 101.36 21.60
07-03-09 99.80 100.50 98.50 6,555,200 98.74 21.04
07-03-08 98.00 99.86 98.00 9,408,400 99.08 21.11
07-03-07 95.85 97.87 95.80 9,520,000 97.50 20.77
Date Open High Low Vol Cls adjCls
07-03-06 96.12 97.34 95.97 10,900,800 96.21 20.50
07-03-05 96.63 97.22 95.60 10,734,400 96.11 20.48
07-03-02 98.88 99.25 97.37 8,508,000 97.82 20.84
07-03-01 97.50 99.52 96.74 12,080,000 98.89 21.07
07-02-28 98.85 99.78 97.86 10,932,400 98.58 21.00
07-02-27 101.78 102.43 96.50 16,159,200 97.99 20.88
07-02-26 103.96 103.96 101.51 9,985,600 101.72 21.67
07-02-23 103.50 104.32 102.87 8,227,600 103.88 22.06
07-02-22 104.89 105.84 103.52 8,318,800 104.11 22.11
Date Open High Low Vol Cls adjCls
07-02-21 102.30 104.54 101.81 7,127,600 104.31 22.15
07-02-20 101.50 102.95 101.10 6,802,800 102.70 21.81
07-02-16 102.33 102.73 100.34 6,386,000 101.73 21.60
07-02-15 103.60 104.09 101.25 12,656,000 102.24 21.71
07-02-14 103.07 104.70 102.14 15,066,800 104.49 22.19
07-02-13 100.01 103.02 99.99 6,183,200 102.81 21.83
07-02-12 99.89 100.20 98.80 4,857,600 99.76 21.18
07-02-09 101.20 101.20 99.07 6,574,400 99.64 21.16
07-02-08 100.24 101.15 99.71 6,301,600 100.58 21.36
Date Open High Low Vol Cls adjCls
07-02-07 100.35 102.19 99.93 8,180,400 100.15 21.27
07-02-06 100.61 101.46 99.86 9,977,200 99.94 21.22
07-02-05 102.00 103.04 101.76 6,490,000 102.44 21.75
07-02-02 102.85 103.10 102.00 8,374,800 102.40 21.74
07-02-01 101.00 103.40 100.98 17,074,000 102.84 21.84
07-01-31 97.28 101.23 97.14 14,443,600 101.00 21.45
07-01-30 96.18 97.07 95.17 8,392,000 96.98 20.59
07-01-29 95.43 96.90 94.57 11,996,800 95.56 20.29
07-01-26 96.74 97.01 95.04 8,118,400 95.43 20.26
Date Open High Low Vol Cls adjCls
07-01-25 96.44 97.97 96.21 11,048,000 96.49 20.49
07-01-24 97.50 98.80 96.21 10,563,600 96.96 20.59
07-01-23 94.10 99.09 93.92 18,870,000 98.22 20.86
07-01-22 96.46 96.63 94.78 6,516,400 95.31 20.24
07-01-19 96.70 97.45 95.82 10,179,200 96.33 20.45
07-01-18 93.23 98.15 93.23 20,822,400 96.72 20.54
07-01-17 95.07 95.20 93.80 6,650,800 94.04 19.97
07-01-16 91.96 95.88 91.68 14,842,800 95.43 20.26
07-01-12 90.51 92.49 90.51 8,324,800 91.96 19.53
Date Open High Low Vol Cls adjCls
07-01-11 90.23 90.96 90.23 8,690,000 90.50 19.22
07-01-10 90.40 90.54 89.58 8,830,000 90.13 19.14
07-01-09 91.02 91.43 90.44 6,825,600 90.85 19.29
07-01-08 90.42 91.30 90.15 4,882,800 90.80 19.28
07-01-05 91.72 91.78 90.58 6,443,200 90.66 19.25
07-01-04 92.38 92.57 91.50 5,983,600 91.80 19.49
07-01-03 92.47 93.99 91.79 5,536,800 92.48 19.64
06-12-29 92.00 92.37 91.69 3,623,600 92.02 19.54
06-12-28 91.75 92.32 91.75 4,728,800 92.00 19.54
Date Open High Low Vol Cls adjCls
06-12-27 91.56 91.87 91.33 3,410,000 91.75 19.48
06-12-26 90.45 91.33 90.45 1,767,600 91.33 19.39
06-12-22 91.40 91.41 90.08 3,213,600 90.61 19.24
06-12-21 91.40 92.80 91.18 5,258,400 91.20 19.37
06-12-20 92.35 92.50 91.30 7,153,200 91.40 19.41
06-12-19 92.51 92.85 91.89 4,676,400 92.62 19.67
06-12-18 94.10 94.12 93.03 3,092,400 93.40 19.83
06-12-15 94.09 94.62 93.16 8,872,400 93.93 19.95
06-12-14 92.70 94.99 92.51 7,412,400 94.62 20.09
Date Open High Low Vol Cls adjCls
06-12-13 92.82 92.87 92.02 6,746,800 92.51 19.64
06-12-12 93.70 93.96 92.00 6,221,600 92.81 19.71
06-12-11 92.76 94.50 92.35 5,200,400 93.89 19.94
06-12-08 92.93 93.86 92.65 4,153,200 92.80 19.71
06-12-07 93.78 94.15 92.88 5,348,800 93.18 19.79
06-12-06 95.75 95.80 93.50 11,436,000 93.64 19.88
06-12-05 92.50 96.16 92.45 12,621,200 95.95 20.37
06-12-04 91.10 92.35 91.05 6,058,400 92.11 19.56
06-12-01 90.52 91.23 89.89 6,136,000 90.48 19.21
Date Open High Low Vol Cls adjCls
06-11-30 90.00 92.02 89.74 7,158,800 90.52 19.22
06-11-29 89.86 90.23 89.58 5,676,000 90.03 19.12
06-11-28 90.60 90.69 89.01 9,608,000 89.54 19.01
06-11-27 91.30 91.88 90.76 5,798,000 90.78 19.21
06-11-24 91.90 92.30 91.32 1,713,600 91.45 19.35
06-11-22 91.69 92.79 91.42 5,594,400 92.63 19.60
06-11-21 91.25 91.76 91.05 3,868,800 91.49 19.36
06-11-20 91.60 92.18 91.32 4,920,000 91.35 19.33
06-11-17 91.89 91.90 90.97 6,936,800 91.35 19.33
Date Open High Low Vol Cls adjCls
06-11-16 91.30 92.47 90.95 5,778,000 91.99 19.47
06-11-15 91.72 92.25 90.93 8,689,200 91.24 19.31
06-11-14 92.36 92.56 89.65 13,726,400 91.47 19.36
06-11-13 91.14 92.95 91.02 5,154,800 92.55 19.59
06-11-10 91.00 91.33 90.57 4,761,200 91.14 19.29
06-11-09 91.77 92.04 90.65 6,478,000 90.68 19.19
06-11-08 91.07 92.20 90.55 5,908,000 91.70 19.41
06-11-07 91.31 92.29 91.06 5,777,200 91.06 19.27
06-11-06 90.55 91.63 90.27 5,489,600 91.21 19.30
Date Open High Low Vol Cls adjCls
06-11-03 90.86 91.19 89.41 5,838,000 90.19 19.09
06-11-02 90.40 90.94 89.86 7,625,600 90.86 19.23
06-11-01 91.25 91.83 90.17 8,852,800 90.76 19.21
06-10-31 90.93 91.52 90.06 8,331,200 90.63 19.18
06-10-30 91.10 91.24 90.50 6,596,800 90.93 19.24
06-10-27 90.43 91.36 90.00 5,223,600 90.86 19.23
06-10-26 92.03 92.08 90.71 4,607,200 91.12 19.28
06-10-25 92.00 92.87 91.38 7,964,000 91.78 19.42
06-10-24 91.46 91.62 90.40 6,019,200 91.50 19.37
Date Open High Low Vol Cls adjCls
06-10-23 90.83 92.81 90.65 7,148,800 91.20 19.30
06-10-20 91.53 91.81 90.14 6,504,800 90.83 19.22
06-10-19 91.20 91.48 89.32 7,524,400 91.35 19.33
06-10-18 92.70 93.79 90.56 8,737,200 91.30 19.32
06-10-17 91.53 92.27 90.22 3,686,400 91.51 19.37
06-10-16 90.63 92.36 90.25 4,698,400 92.34 19.54
06-10-13 90.60 91.50 90.35 4,149,600 91.08 19.28
06-10-12 90.36 90.92 89.88 5,046,000 90.78 19.21
06-10-11 90.10 90.16 89.35 3,530,000 90.00 19.05
Date Open High Low Vol Cls adjCls
06-10-10 90.00 90.84 89.62 5,266,800 90.40 19.13
06-10-09 88.66 90.07 88.13 4,774,400 89.33 18.91
06-10-06 89.50 89.56 88.51 5,022,800 88.86 18.81
06-10-05 89.12 90.04 88.50 6,184,400 89.93 19.03
06-10-04 87.69 89.54 86.72 7,574,400 89.54 18.95
06-10-03 87.16 88.70 86.27 8,876,400 87.63 18.55
06-10-02 88.25 88.32 86.76 4,876,400 87.16 18.45
06-09-29 87.33 88.09 86.74 6,259,200 88.00 18.62
06-09-28 87.55 88.47 87.30 6,037,200 87.52 18.52
Date Open High Low Vol Cls adjCls
06-09-27 85.56 88.19 85.45 10,117,200 87.65 18.55
06-09-26 84.95 86.10 84.46 8,440,000 86.05 18.21
06-09-25 84.08 84.69 82.71 9,659,600 84.42 17.87
06-09-22 83.25 83.89 82.58 6,812,800 83.42 17.65
06-09-21 85.15 85.31 83.20 6,382,400 83.22 17.61
06-09-20 85.90 86.38 84.33 4,864,000 84.60 17.90
06-09-19 86.07 86.32 83.77 6,759,600 84.97 17.98
06-09-18 84.37 86.24 84.01 7,013,200 86.06 18.21
06-09-15 85.55 85.79 83.69 7,584,400 83.80 17.74
Date Open High Low Vol Cls adjCls
06-09-14 84.50 85.67 84.36 7,763,600 85.18 18.03
06-09-13 81.95 84.77 81.65 9,630,400 84.74 17.93
06-09-12 79.90 82.04 79.90 7,084,800 81.95 17.34
06-09-11 79.27 80.17 79.27 5,170,800 79.88 16.91
06-09-08 80.20 80.38 79.58 4,979,200 80.10 16.95
06-09-07 79.97 80.12 79.35 5,896,800 79.88 16.91
06-09-06 80.40 81.24 80.20 5,148,800 80.26 16.99
06-09-05 80.15 81.13 80.06 4,466,800 80.75 17.09
06-09-01 80.50 80.75 79.87 4,637,600 80.54 17.05
Date Open High Low Vol Cls adjCls
06-08-31 80.36 80.66 80.03 9,108,800 80.35 17.01
06-08-30 80.50 80.80 79.92 5,124,800 80.12 16.96
06-08-29 80.50 80.70 79.55 6,137,200 80.09 16.95
06-08-28 81.10 81.42 80.50 4,475,600 80.66 17.01
06-08-25 80.50 81.32 80.03 5,736,800 80.94 17.07
06-08-24 81.50 81.83 80.43 5,612,400 80.57 16.99
06-08-23 81.80 82.28 80.96 4,394,400 81.50 17.18
06-08-22 81.60 82.55 81.40 4,930,000 81.60 17.21
06-08-21 83.50 83.51 81.42 5,076,000 81.53 17.19
Date Open High Low Vol Cls adjCls
06-08-18 84.30 84.30 83.11 3,466,400 83.74 17.66
06-08-17 84.30 85.21 83.87 5,340,800 84.30 17.77
06-08-16 82.60 84.68 81.99 7,574,000 84.59 17.84
06-08-15 80.50 82.12 80.23 5,878,800 82.12 17.32
06-08-14 80.00 80.46 79.29 4,175,200 79.58 16.78
06-08-11 79.92 80.50 79.02 4,092,000 79.21 16.70
06-08-10 78.88 80.60 78.84 7,248,000 80.41 16.95
06-08-09 81.80 81.96 78.65 10,741,600 78.87 16.63
06-08-08 81.44 82.17 80.35 6,870,800 80.80 17.04
Date Open High Low Vol Cls adjCls
06-08-07 83.32 84.31 80.85 11,294,000 80.99 17.08
06-08-04 86.42 87.69 83.15 10,312,000 83.85 17.68
06-08-03 84.00 87.25 83.59 6,365,200 86.92 18.33
06-08-02 83.45 84.95 83.31 4,379,600 84.76 17.87
06-08-01 84.34 84.38 82.67 8,336,000 83.14 17.53
06-07-31 84.48 85.15 83.79 5,958,000 85.00 17.92
06-07-28 83.90 85.59 83.49 9,563,600 85.22 17.97
06-07-27 83.71 84.40 83.28 6,742,800 83.77 17.66
06-07-26 84.00 84.01 81.94 10,424,400 83.10 17.52
Date Open High Low Vol Cls adjCls
06-07-25 85.42 85.42 82.49 12,915,200 84.24 17.76
06-07-24 83.56 85.55 83.05 8,696,800 85.42 18.01
06-07-21 83.99 84.13 81.80 11,542,800 83.04 17.51
06-07-20 89.85 89.89 83.76 13,337,600 84.01 17.71
06-07-19 86.11 87.50 85.01 11,134,800 87.40 18.43
06-07-18 84.75 86.56 84.75 7,349,200 86.39 18.22
06-07-17 85.65 86.48 84.59 6,335,200 84.66 17.85
06-07-14 87.45 87.75 85.15 6,142,000 86.16 18.17
06-07-13 88.00 88.14 86.52 7,212,400 87.45 18.44
Date Open High Low Vol Cls adjCls
06-07-12 90.30 90.63 88.00 7,457,200 88.23 18.60
06-07-11 90.16 90.58 89.36 4,986,800 90.23 19.03
06-07-10 90.73 90.79 89.29 4,725,600 90.36 19.05
06-07-07 90.73 90.73 89.49 4,516,800 90.12 19.00
06-07-06 92.37 92.50 89.84 5,653,600 90.83 19.15
06-07-05 91.60 92.29 90.39 5,344,400 92.12 19.42
06-07-03 92.96 92.96 91.82 3,454,400 92.23 19.45
06-06-30 92.00 93.01 91.66 7,506,800 92.96 19.60
06-06-29 89.95 91.66 88.50 8,617,200 91.54 19.30
Date Open High Low Vol Cls adjCls
06-06-28 88.23 89.71 87.46 6,160,000 89.45 18.86
06-06-27 89.01 89.88 87.99 5,949,600 88.16 18.59
06-06-26 89.00 89.32 87.95 6,006,400 89.01 18.77
06-06-23 89.06 90.29 88.48 6,612,400 88.80 18.72
06-06-22 90.81 90.82 88.57 4,538,400 89.71 18.92
06-06-21 87.55 90.30 87.49 7,112,000 89.95 18.97
06-06-20 88.21 89.70 87.25 6,110,000 87.30 18.41
06-06-19 90.00 90.42 87.55 4,531,200 88.11 18.58
06-06-16 90.18 90.18 88.57 7,904,000 89.76 18.93
Date Open High Low Vol Cls adjCls
06-06-15 88.34 90.29 87.61 8,730,000 90.18 19.01
06-06-14 86.23 88.08 86.23 5,488,800 87.59 18.47
06-06-13 84.71 88.32 84.71 9,700,400 86.51 18.24
06-06-12 86.61 87.32 84.99 6,082,000 85.32 17.99
06-06-09 88.35 88.82 85.92 7,932,400 86.46 18.23
06-06-08 87.15 88.00 83.83 13,063,200 87.96 18.55
06-06-07 89.86 90.32 86.91 8,337,600 87.17 18.38
06-06-06 91.32 91.32 88.65 8,121,200 89.99 18.97
06-06-05 93.80 93.81 91.06 5,498,400 91.31 19.25
Date Open High Low Vol Cls adjCls
06-06-02 94.90 95.20 93.24 7,211,200 94.05 19.83
06-06-01 92.80 93.49 91.93 6,716,000 93.26 19.66
06-05-31 90.97 93.69 90.95 6,802,000 92.80 19.57
06-05-30 92.12 92.40 90.48 4,070,400 90.84 19.15
06-05-26 92.97 93.78 92.06 3,264,400 92.66 19.54
06-05-25 91.83 92.98 91.56 4,905,200 92.36 19.41
06-05-24 91.50 92.92 90.15 6,530,400 91.30 19.19
06-05-23 93.00 94.15 91.94 5,944,800 91.94 19.32
06-05-22 90.86 93.04 90.51 6,513,200 92.26 19.39
Date Open High Low Vol Cls adjCls
06-05-19 91.86 92.33 89.85 9,456,000 91.70 19.27
06-05-18 94.04 94.57 91.64 8,897,600 91.78 19.29
06-05-17 93.40 94.55 92.62 9,366,000 93.21 19.59
06-05-16 96.65 97.00 93.78 9,002,800 93.99 19.75
06-05-15 94.62 95.63 93.00 7,042,400 94.37 19.83
06-05-12 96.35 96.36 93.88 7,475,200 94.37 19.83
06-05-11 97.10 97.10 95.48 8,548,000 96.60 20.30
06-05-10 96.06 97.26 96.06 6,093,600 96.76 20.34
06-05-09 94.75 96.66 94.40 9,772,800 96.27 20.23
Date Open High Low Vol Cls adjCls
06-05-08 93.25 94.22 93.05 5,438,000 93.60 19.67
06-05-05 93.50 93.70 92.81 6,491,200 93.25 19.60
06-05-04 93.90 94.08 92.91 7,530,800 93.50 19.65
06-05-03 94.00 94.43 93.00 5,211,600 93.29 19.61
06-05-02 93.95 94.10 91.57 9,906,000 94.08 19.77
06-05-01 91.45 93.07 91.39 7,162,800 92.31 19.40
06-04-28 91.98 92.74 91.05 10,024,800 91.21 19.17
06-04-27 93.50 94.28 91.60 7,656,400 91.82 19.30
06-04-26 95.32 95.85 94.15 8,358,400 94.22 19.80
Date Open High Low Vol Cls adjCls
06-04-25 96.89 96.90 94.15 8,648,000 95.07 19.98
06-04-24 95.57 97.49 95.54 4,765,200 97.21 20.43
06-04-21 97.00 97.00 95.37 5,813,200 95.95 20.17
06-04-20 95.50 96.18 93.50 6,564,800 94.51 19.86
06-04-19 96.30 97.15 94.31 4,972,000 95.03 19.97
06-04-18 92.69 96.00 92.69 6,775,200 95.98 20.17
06-04-17 93.34 94.34 92.10 3,369,200 92.62 19.47
06-04-13 93.40 93.82 92.72 3,157,200 93.52 19.65
06-04-12 91.95 93.12 91.41 3,126,800 92.97 19.54
Date Open High Low Vol Cls adjCls
06-04-11 92.50 92.90 91.82 5,079,200 92.04 19.34
06-04-10 93.64 93.66 92.65 3,413,200 92.78 19.50
06-04-07 95.45 95.60 93.53 3,686,000 93.63 19.68
06-04-06 95.81 95.97 94.81 2,700,800 95.13 19.99
06-04-05 95.76 96.64 94.91 5,491,200 95.68 20.11
06-04-04 94.67 96.00 94.46 7,497,200 95.71 20.12
06-04-03 93.95 95.24 93.70 6,712,800 94.67 19.90
06-03-31 92.80 93.35 92.75 6,554,000 93.35 19.62
06-03-30 92.40 93.11 92.09 4,460,000 92.66 19.47
Date Open High Low Vol Cls adjCls
06-03-29 93.00 93.23 92.58 6,492,400 92.77 19.50
06-03-28 93.09 93.15 91.90 5,947,600 92.53 19.45
06-03-27 92.18 93.73 91.80 8,056,800 93.08 19.56
06-03-24 91.80 92.35 91.05 4,957,600 92.18 19.37
06-03-23 92.00 92.01 90.14 5,728,400 92.00 19.34
06-03-22 90.99 92.26 90.99 3,494,800 92.15 19.37
06-03-21 91.95 92.87 90.76 6,251,200 90.85 19.09
06-03-20 90.90 91.87 90.37 5,204,800 91.57 19.25
06-03-17 90.53 91.99 90.02 6,214,000 91.07 19.14
Date Open High Low Vol Cls adjCls
06-03-16 90.16 90.49 89.61 5,408,800 90.02 18.92
06-03-15 89.39 90.99 89.39 18,142,000 90.25 18.97
06-03-14 85.70 86.60 84.83 4,732,400 85.21 17.91
06-03-13 85.95 86.86 85.29 3,608,000 85.70 18.01
06-03-10 84.85 85.84 84.35 4,368,400 85.76 18.02
06-03-09 85.25 86.06 84.89 4,142,400 84.94 17.85
06-03-08 86.68 86.69 83.50 8,627,200 85.09 17.88
06-03-07 88.38 88.39 85.80 5,596,000 86.93 18.27
06-03-06 89.40 89.55 88.30 4,813,200 88.38 18.57
Date Open High Low Vol Cls adjCls
06-03-03 88.83 90.29 88.55 5,145,600 89.82 18.81
06-03-02 89.20 89.68 88.60 3,110,000 88.82 18.60
06-03-01 88.65 89.72 88.50 4,078,800 89.45 18.74
06-02-28 89.98 89.98 88.38 3,280,000 88.55 18.55
06-02-27 88.84 90.34 88.73 3,606,400 90.11 18.87
06-02-24 88.50 89.05 87.78 2,505,200 88.46 18.53
06-02-23 89.53 89.70 88.37 3,613,600 88.40 18.52
06-02-22 89.65 90.14 89.33 2,574,400 89.78 18.81
06-02-21 88.74 89.17 88.41 3,062,400 89.12 18.67
Date Open High Low Vol Cls adjCls
06-02-17 89.00 89.34 88.25 3,662,400 88.74 18.59
06-02-16 89.89 89.90 88.62 5,002,400 89.58 18.76
06-02-15 88.65 89.90 87.65 4,694,000 89.89 18.83
06-02-14 86.02 89.00 85.81 7,631,600 88.67 18.57
06-02-13 86.31 86.60 85.05 4,606,400 86.01 18.02
06-02-10 85.10 86.70 84.38 4,286,000 86.31 18.08
06-02-09 85.09 85.50 84.77 4,437,200 85.31 17.87
06-02-08 84.45 85.35 84.32 4,465,200 85.08 17.82
06-02-07 85.55 85.95 84.36 3,671,600 84.66 17.73
Date Open High Low Vol Cls adjCls
06-02-06 85.50 86.21 85.21 4,720,400 85.70 17.95
06-02-03 85.82 86.22 85.24 5,028,400 85.67 17.94
06-02-02 87.15 87.28 85.76 6,514,400 86.00 18.01
06-02-01 87.00 88.64 86.64 7,785,200 87.22 18.27
06-01-31 87.80 88.57 87.02 8,890,400 88.46 18.53
06-01-30 86.97 88.45 86.80 5,317,200 88.30 18.50
06-01-27 86.40 87.48 85.76 8,529,600 87.16 18.26
06-01-26 85.90 86.60 85.50 7,184,400 86.29 18.07
06-01-25 86.70 87.28 85.09 9,112,800 85.33 17.87
Date Open High Low Vol Cls adjCls
06-01-24 86.25 88.22 85.55 13,089,600 86.30 18.08
06-01-23 83.83 85.84 83.83 10,130,800 85.84 17.98
06-01-20 84.40 84.59 83.20 11,618,800 83.82 17.56
06-01-19 79.00 85.12 79.00 19,430,000 85.02 17.81
06-01-18 78.53 80.08 78.20 5,410,800 80.00 16.76
06-01-17 78.05 78.96 78.00 2,726,000 78.70 16.48
06-01-13 79.34 79.70 78.64 2,960,800 78.73 16.49
06-01-12 79.65 79.74 78.89 2,726,400 79.12 16.57
06-01-11 79.75 79.80 79.26 2,094,800 79.80 16.72
Date Open High Low Vol Cls adjCls
06-01-10 79.57 79.86 79.05 4,352,800 79.50 16.65
06-01-09 78.93 79.75 78.85 4,556,800 79.67 16.69
06-01-06 79.16 79.28 77.62 6,833,600 78.58 16.46
06-01-05 79.95 79.97 78.92 5,628,000 79.16 16.58
06-01-04 80.00 80.49 79.92 5,009,600 80.08 16.77
06-01-03 80.50 80.50 79.00 8,668,800 80.15 16.79
05-12-30 80.45 80.95 80.15 2,521,600 80.51 16.86
05-12-29 80.00 81.05 79.97 3,590,000 81.00 16.97
05-12-28 79.65 80.33 79.23 3,142,400 80.16 16.79
Date Open High Low Vol Cls adjCls
05-12-27 80.22 81.26 79.35 3,599,600 79.70 16.69
05-12-23 80.30 80.95 80.08 2,186,000 80.35 16.83
05-12-22 78.90 80.36 78.77 5,493,200 80.36 16.83
05-12-21 77.05 78.69 77.05 4,236,000 78.63 16.47
05-12-20 77.00 77.26 76.16 8,674,800 76.81 16.09
05-12-19 77.41 77.45 76.88 4,546,400 77.04 16.14
05-12-16 78.24 78.60 77.83 5,951,600 77.83 16.30
05-12-15 77.00 77.63 76.30 6,221,600 77.63 16.26
05-12-14 75.96 76.66 75.73 3,296,000 76.51 16.03
Date Open High Low Vol Cls adjCls
05-12-13 75.45 76.37 75.20 3,223,200 75.90 15.90
05-12-12 76.00 76.25 74.72 3,082,400 75.51 15.82
05-12-09 75.50 76.20 75.25 4,437,600 75.82 15.82
05-12-08 75.38 75.80 74.73 2,953,600 75.21 15.69
05-12-07 75.57 76.05 74.91 3,921,200 75.13 15.67
05-12-06 75.95 76.60 75.64 3,272,800 75.64 15.78
05-12-05 76.74 76.95 75.48 3,847,600 75.77 15.81
05-12-02 77.05 77.50 76.54 2,302,400 77.19 16.10
05-12-01 76.97 77.53 76.93 3,887,600 77.21 16.11
Date Open High Low Vol Cls adjCls
05-11-30 76.94 77.30 76.40 4,150,400 76.54 15.97
05-11-29 76.95 77.84 76.85 4,779,600 76.93 16.05
05-11-28 77.30 77.51 76.73 5,115,600 76.74 16.01
05-11-25 77.00 77.19 76.60 2,206,800 76.85 16.03
05-11-23 76.00 76.95 75.96 4,313,200 76.61 15.98
05-11-22 75.08 76.50 74.81 6,746,800 76.29 15.92
05-11-21 75.00 75.52 74.95 4,829,200 75.42 15.74
05-11-18 74.15 75.95 73.99 11,559,200 75.00 15.65
05-11-17 72.15 73.98 72.05 8,531,200 73.76 15.39
Date Open High Low Vol Cls adjCls
05-11-16 71.26 71.43 70.80 4,110,000 71.00 14.81
05-11-15 71.16 71.31 70.62 3,573,600 71.25 14.87
05-11-14 70.75 71.40 70.61 2,418,000 70.88 14.79
05-11-11 71.00 71.50 70.33 3,031,200 70.75 14.76
05-11-10 72.43 72.43 70.23 3,343,200 71.00 14.81
05-11-09 70.17 70.98 70.04 3,162,000 70.48 14.70
05-11-08 70.12 70.59 69.50 2,477,200 70.08 14.62
05-11-07 70.35 70.90 70.01 4,278,000 70.72 14.75
05-11-04 70.85 70.86 69.48 5,000,400 69.95 14.59
Date Open High Low Vol Cls adjCls
05-11-03 70.79 71.42 70.56 5,752,800 71.00 14.81
05-11-02 69.42 70.51 69.26 6,413,600 70.39 14.69
05-11-01 69.28 70.21 69.23 5,508,800 69.42 14.48
05-10-31 68.19 69.85 68.19 5,198,000 69.18 14.43
05-10-28 68.50 69.34 68.06 5,103,600 68.25 14.24
05-10-27 68.76 69.32 68.05 5,968,400 68.12 14.21
05-10-26 69.22 70.23 68.74 5,598,000 68.75 14.34
05-10-25 68.60 70.51 68.60 6,677,600 69.06 14.41
05-10-24 67.25 68.68 67.25 3,878,400 68.68 14.33
Date Open High Low Vol Cls adjCls
05-10-21 69.86 69.87 66.89 11,298,400 67.11 14.00
05-10-20 70.30 71.30 69.77 4,915,200 70.14 14.63
05-10-19 68.61 70.37 68.21 4,190,800 70.30 14.67
05-10-18 69.32 69.33 68.06 2,888,000 68.73 14.34
05-10-17 69.23 69.73 68.36 2,729,200 69.45 14.49
05-10-14 69.50 69.52 68.31 4,170,800 69.22 14.44
05-10-13 69.37 69.38 68.20 6,657,600 69.33 14.46
05-10-12 69.96 70.36 69.00 5,341,200 69.62 14.53
05-10-11 70.65 70.84 69.64 4,668,400 70.06 14.62
Date Open High Low Vol Cls adjCls
05-10-10 70.81 71.17 69.91 3,351,200 70.65 14.74
05-10-07 69.96 70.61 69.65 4,972,000 70.60 14.73
05-10-06 69.96 70.68 68.76 5,236,800 69.51 14.50
05-10-05 70.89 71.00 69.95 3,852,000 69.96 14.60
05-10-04 71.52 72.76 71.01 4,000,400 71.13 14.84
05-10-03 71.70 71.95 71.06 3,682,000 71.63 14.94
05-09-30 70.82 72.20 70.74 5,600,800 71.70 14.96
05-09-29 70.15 71.40 69.65 5,624,000 71.13 14.84
05-09-28 68.93 71.00 68.88 7,387,600 70.37 14.68
Date Open High Low Vol Cls adjCls
05-09-27 68.26 68.79 67.79 4,616,800 68.55 14.30
05-09-26 69.84 69.84 68.21 5,592,400 68.25 14.24
05-09-23 69.31 70.10 68.49 3,104,800 69.83 14.57
05-09-22 68.55 69.44 68.25 3,543,200 69.31 14.46
05-09-21 68.71 69.48 68.67 3,561,200 68.73 14.34
05-09-20 68.34 69.99 68.29 6,816,400 69.08 14.41
05-09-19 67.84 68.48 67.84 3,833,600 68.27 14.24
05-09-16 67.29 67.96 67.00 4,578,400 67.85 14.16
05-09-15 67.05 67.36 66.72 1,567,200 67.00 13.98
Date Open High Low Vol Cls adjCls
05-09-14 67.00 67.30 66.84 2,168,800 66.96 13.97
05-09-13 67.99 67.99 66.91 5,057,200 67.05 13.99
05-09-12 67.49 68.20 67.45 4,085,200 67.90 14.17
05-09-09 68.05 68.15 67.75 5,772,000 67.85 14.09
05-09-08 68.34 68.53 67.95 3,106,000 68.00 14.12
05-09-07 69.06 69.43 68.14 6,318,400 68.48 14.22
05-09-06 68.73 69.59 68.70 6,783,600 69.28 14.39
05-09-02 68.25 68.91 68.02 3,215,600 68.48 14.22
05-09-01 68.40 68.78 67.91 5,459,600 68.16 14.16
Date Open High Low Vol Cls adjCls
05-08-31 68.40 68.58 67.55 4,916,800 68.27 14.18
05-08-30 68.83 69.04 67.77 4,150,400 68.35 14.20
05-08-29 68.61 69.49 68.40 3,589,200 69.18 14.37
05-08-26 68.93 69.60 68.67 3,433,200 69.21 14.38
05-08-25 68.37 69.37 67.57 4,304,800 69.06 14.34
05-08-24 68.28 69.11 67.91 3,365,200 68.37 14.20
05-08-23 69.25 69.33 68.42 3,102,800 68.42 14.21
05-08-22 69.15 69.75 68.92 2,352,000 69.33 14.40
05-08-19 68.95 69.07 68.36 3,000,800 68.86 14.30
Date Open High Low Vol Cls adjCls
05-08-18 69.00 69.09 68.47 2,983,200 68.57 14.24
05-08-17 68.74 69.48 68.58 4,400,800 69.21 14.38
05-08-16 68.82 69.54 68.67 4,186,400 68.91 14.31
05-08-15 69.20 69.66 68.63 2,302,800 69.56 14.45
05-08-12 69.37 69.64 68.55 4,253,600 69.19 14.37
05-08-11 69.63 69.83 69.36 6,845,200 69.52 14.44
05-08-10 70.25 70.49 69.53 4,640,800 69.93 14.53
05-08-09 69.44 70.03 69.31 3,772,400 70.00 14.54
05-08-08 69.86 70.14 69.14 3,312,800 69.33 14.40
Date Open High Low Vol Cls adjCls
05-08-05 70.00 70.10 69.65 3,599,600 69.72 14.48
05-08-04 70.76 70.80 70.16 6,670,000 70.25 14.59
05-08-03 71.05 71.19 70.53 5,206,400 71.01 14.75
05-08-02 70.90 71.25 70.56 7,136,000 71.19 14.79
05-08-01 70.40 71.14 70.30 7,730,400 70.90 14.73
05-07-29 70.25 70.90 70.07 8,089,600 70.31 14.60
05-07-28 69.30 70.50 69.01 9,774,000 70.49 14.64
05-07-27 68.70 69.15 68.45 4,578,800 69.10 14.35
05-07-26 68.31 68.66 67.70 4,582,800 68.52 14.23
Date Open High Low Vol Cls adjCls
05-07-25 68.25 69.24 67.82 6,032,800 68.14 14.15
05-07-22 67.99 68.61 67.86 5,857,600 68.46 14.22
05-07-21 68.70 69.28 67.99 12,727,600 67.99 14.12
05-07-20 63.90 66.07 63.73 8,177,200 65.93 13.69
05-07-19 64.80 64.95 63.93 5,698,000 64.00 13.29
05-07-18 64.95 64.96 64.49 3,168,400 64.55 13.41
05-07-15 65.43 65.44 64.45 3,862,400 65.10 13.52
05-07-14 65.00 65.59 64.98 3,066,400 65.52 13.61
05-07-13 64.86 64.95 64.43 2,826,800 64.56 13.41
Date Open High Low Vol Cls adjCls
05-07-12 65.75 65.76 64.75 4,378,000 64.75 13.45
05-07-11 65.79 65.90 65.03 4,825,200 65.80 13.67
05-07-08 64.19 65.39 63.96 4,815,200 65.35 13.57
05-07-07 64.00 64.23 63.52 5,383,600 64.20 13.34
05-07-06 64.95 65.40 64.50 5,024,800 64.71 13.44
05-07-05 64.75 65.35 64.18 3,918,000 64.94 13.49
05-07-01 64.98 65.34 64.80 3,414,800 65.02 13.51
05-06-30 65.23 65.34 64.74 5,487,200 64.80 13.46
05-06-29 65.20 65.34 64.65 3,232,800 64.94 13.49
Date Open High Low Vol Cls adjCls
05-06-28 63.46 65.04 63.25 4,486,400 65.02 13.51
05-06-27 64.12 64.12 62.72 5,785,600 63.21 13.13
05-06-24 64.99 65.06 63.85 5,399,600 64.17 13.33
05-06-23 65.96 65.97 64.94 8,101,600 65.25 13.55
05-06-22 66.15 66.25 65.80 6,519,600 65.96 13.70
05-06-21 66.16 66.40 65.70 4,572,400 65.72 13.65
05-06-20 66.45 66.50 66.03 4,481,200 66.35 13.78
05-06-17 67.23 67.45 66.57 4,599,600 66.82 13.88
05-06-16 66.00 66.69 65.84 3,893,200 66.58 13.83
Date Open High Low Vol Cls adjCls
05-06-15 65.88 65.89 65.26 3,926,800 65.67 13.64
05-06-14 65.34 65.99 65.09 3,810,800 65.72 13.65
05-06-13 64.76 65.81 64.57 3,047,600 65.33 13.57
05-06-10 65.49 65.64 64.76 2,736,800 65.25 13.55
05-06-09 64.75 65.43 64.42 5,173,200 65.30 13.56
05-06-08 66.10 66.19 64.91 4,486,800 64.95 13.49
05-06-07 66.00 66.95 65.69 3,207,200 65.98 13.70
05-06-06 66.32 66.41 65.71 3,181,200 66.00 13.71
05-06-03 67.11 67.19 66.27 3,006,400 66.63 13.78
Date Open High Low Vol Cls adjCls
05-06-02 67.35 67.65 66.72 2,066,400 67.11 13.88
05-06-01 66.96 67.77 66.35 2,870,800 67.51 13.96
05-05-31 66.36 67.40 66.25 3,384,800 66.96 13.85
05-05-27 66.40 66.75 65.90 1,670,000 66.52 13.75
05-05-26 66.36 66.87 66.24 1,957,600 66.58 13.77
05-05-25 66.38 66.53 65.90 3,882,000 66.14 13.68
05-05-24 66.99 67.00 66.16 3,986,400 66.98 13.85
05-05-23 66.59 67.27 66.31 2,423,200 67.00 13.85
05-05-20 66.64 67.05 66.42 3,558,000 66.70 13.79
Date Open High Low Vol Cls adjCls
05-05-19 66.45 66.86 65.44 4,467,200 66.63 13.78
05-05-18 64.90 66.73 64.59 9,253,200 66.47 13.74
05-05-17 62.45 63.63 62.04 3,111,200 63.50 13.13
05-05-16 61.10 62.68 61.04 4,224,400 62.60 12.94
05-05-13 62.73 63.14 60.85 5,702,400 61.22 12.66
05-05-12 64.58 64.58 62.38 6,108,000 62.51 12.93
05-05-11 63.95 64.49 63.65 4,064,400 64.31 13.30
05-05-10 64.15 64.26 63.38 4,948,800 63.65 13.16
05-05-09 63.94 64.46 63.81 3,758,000 64.40 13.32
Date Open High Low Vol Cls adjCls
05-05-06 64.80 64.91 63.94 2,900,400 64.00 13.23
05-05-05 64.50 65.10 64.06 2,910,400 64.27 13.29
05-05-04 63.87 64.95 63.87 2,969,200 64.81 13.40
05-05-03 64.45 64.56 63.41 4,168,400 63.62 13.16
05-05-02 63.96 65.16 63.96 2,891,200 64.63 13.36
05-04-29 63.35 63.94 62.80 3,728,800 63.93 13.22
05-04-28 63.79 64.46 63.08 3,736,000 63.10 13.05
05-04-27 64.38 64.38 62.70 5,274,800 63.79 13.19
05-04-26 65.45 65.51 64.35 4,528,400 64.37 13.31
Date Open High Low Vol Cls adjCls
05-04-25 64.73 65.92 64.28 5,170,000 65.45 13.53
05-04-22 65.31 66.27 64.04 5,814,800 64.48 13.33
05-04-21 64.15 65.40 63.50 5,330,800 65.31 13.50
05-04-20 64.00 64.17 63.15 3,788,800 63.33 13.10
05-04-19 63.38 64.35 63.34 5,241,200 64.06 13.25
05-04-18 63.16 63.79 62.60 5,383,600 63.03 13.03
05-04-15 64.45 64.95 62.80 7,913,200 62.97 13.02
05-04-14 67.40 67.41 64.22 12,370,000 64.62 13.36
05-04-13 68.86 68.97 67.30 4,930,400 67.50 13.96
Date Open High Low Vol Cls adjCls
05-04-12 68.89 69.31 67.56 6,294,800 69.13 14.29
05-04-11 68.56 69.23 68.03 5,633,200 69.14 14.30
05-04-08 69.50 69.68 67.50 7,166,800 68.00 14.06
05-04-07 68.97 69.81 68.76 4,836,400 69.63 14.40
05-04-06 69.07 69.26 68.45 2,749,200 68.82 14.23
05-04-05 69.29 69.43 68.56 3,002,800 68.98 14.26
05-04-04 68.75 69.35 68.55 3,875,200 69.19 14.31
05-04-01 69.80 70.19 68.30 6,722,400 68.66 14.20
05-03-31 69.42 70.10 69.37 5,923,600 69.70 14.41
Date Open High Low Vol Cls adjCls
05-03-30 68.32 69.95 68.29 8,674,000 69.84 14.44
05-03-29 68.70 68.92 67.96 7,819,600 68.35 14.13
05-03-28 68.99 69.45 68.31 5,744,000 68.83 14.23
05-03-24 69.35 69.92 68.97 7,118,000 68.97 14.26
05-03-23 69.20 69.88 68.69 9,696,800 69.59 14.39
05-03-22 67.55 69.97 67.33 20,645,600 69.35 14.34
05-03-21 66.48 66.48 65.93 3,147,600 66.07 13.66
05-03-18 66.03 66.44 65.87 7,283,600 66.39 13.73
05-03-17 65.87 66.30 65.60 5,388,000 66.16 13.68
Date Open High Low Vol Cls adjCls
05-03-16 65.45 65.46 64.68 3,545,200 64.87 13.41
05-03-15 66.48 66.48 65.69 4,630,800 65.70 13.59
05-03-14 66.50 66.85 65.46 4,502,800 66.31 13.71
05-03-11 65.75 66.48 65.67 3,871,200 66.18 13.68
05-03-10 66.20 66.33 65.32 4,704,800 65.91 13.63
05-03-09 65.90 66.53 65.50 6,946,800 66.20 13.69
05-03-08 66.45 66.49 66.23 6,782,800 66.35 13.72
05-03-07 64.50 66.05 64.50 7,531,200 66.03 13.65
05-03-04 64.50 64.90 64.15 6,035,600 64.61 13.30
Date Open High Low Vol Cls adjCls
05-03-03 63.28 64.58 63.28 7,651,600 64.32 13.24
05-03-02 62.92 62.94 62.36 4,675,600 62.93 12.95
05-03-01 63.60 63.98 63.08 4,684,800 63.38 13.04
05-02-28 63.68 63.99 63.10 2,577,600 63.45 13.06
05-02-25 63.24 63.99 63.21 3,424,800 63.98 13.17
05-02-24 62.81 63.49 62.46 5,045,600 63.47 13.06
05-02-23 62.46 63.30 62.43 3,660,400 62.71 12.91
05-02-22 63.00 63.62 62.10 4,916,000 62.10 12.78
05-02-18 63.25 64.30 62.76 9,849,600 63.76 13.12
Date Open High Low Vol Cls adjCls
05-02-17 59.61 61.21 58.75 7,336,000 60.62 12.48
05-02-16 59.90 59.90 59.18 4,045,600 59.61 12.27
05-02-15 60.03 60.28 59.59 3,982,000 59.90 12.33
05-02-14 60.62 60.62 59.92 2,814,400 60.03 12.36
05-02-11 59.53 60.63 59.43 4,606,400 60.47 12.45
05-02-10 58.94 59.52 58.54 3,708,000 59.38 12.22
05-02-09 58.70 59.02 58.18 3,764,800 58.79 12.10
05-02-08 58.78 59.00 58.30 5,004,400 58.61 12.06
05-02-07 58.82 59.23 58.56 4,084,000 59.00 12.14
Date Open High Low Vol Cls adjCls
05-02-04 58.64 59.28 58.57 2,626,800 59.17 12.18
05-02-03 59.05 59.35 58.81 3,695,600 58.97 12.14
05-02-02 59.70 59.91 58.95 3,493,200 59.25 12.19
05-02-01 59.74 59.93 59.35 3,910,800 59.60 12.27
05-01-31 59.30 60.03 59.13 4,692,800 59.60 12.27
05-01-28 59.30 59.79 58.84 5,424,800 58.90 12.12
05-01-27 58.61 59.66 58.57 4,334,800 59.33 12.21
05-01-26 59.60 59.60 58.25 7,364,400 58.86 12.11
05-01-25 59.04 60.35 59.04 9,544,800 59.40 12.23
Date Open High Low Vol Cls adjCls
05-01-24 60.41 60.50 58.94 10,734,800 58.94 12.13
05-01-21 60.93 61.80 60.06 6,205,200 60.41 12.43
05-01-20 61.45 61.45 60.60 9,142,400 60.93 12.54
05-01-19 62.11 62.30 61.65 3,258,000 61.68 12.69
05-01-18 61.72 62.25 61.40 5,539,600 62.20 12.80
05-01-14 61.74 62.44 61.48 7,195,200 61.84 12.73
05-01-13 63.71 63.87 61.94 6,865,600 61.99 12.76
05-01-12 64.23 64.23 63.15 6,765,200 63.96 13.16
05-01-11 64.40 64.89 64.11 4,254,400 64.34 13.24
Date Open High Low Vol Cls adjCls
05-01-10 64.55 65.22 63.90 5,392,000 64.80 13.34
05-01-07 65.54 66.00 64.79 3,998,000 64.80 13.34
05-01-06 65.00 65.88 64.80 5,653,600 65.60 13.50
05-01-05 65.50 66.27 65.20 5,504,800 65.20 13.42
05-01-04 66.90 66.91 65.57 8,108,400 65.80 13.54
05-01-03 67.21 67.50 66.75 7,762,400 67.44 13.88
04-12-31 66.92 67.68 66.92 4,180,400 67.25 13.84
04-12-30 66.83 67.52 66.64 3,675,200 67.17 13.82
04-12-29 66.58 67.03 66.56 2,456,800 66.84 13.76
Date Open High Low Vol Cls adjCls
04-12-28 66.49 66.93 66.27 2,287,600 66.83 13.75
04-12-27 66.91 67.25 66.18 3,956,400 66.24 13.63
04-12-23 66.40 67.11 66.16 5,649,200 66.80 13.75
04-12-22 66.10 66.50 65.57 8,043,600 66.24 13.63
04-12-21 65.04 66.57 65.04 19,203,600 65.67 13.52
04-12-20 62.44 62.72 62.05 3,866,400 62.25 12.81
04-12-17 61.45 62.57 61.45 4,632,400 62.43 12.85
04-12-16 62.95 62.95 61.78 5,298,000 62.12 12.79
04-12-15 62.90 63.47 62.79 3,867,200 63.08 12.98
Date Open High Low Vol Cls adjCls
04-12-14 62.26 63.40 61.95 4,937,200 63.11 12.99
04-12-13 61.47 62.22 61.14 4,538,400 62.10 12.78
04-12-10 63.79 63.79 61.29 4,666,800 61.46 12.65
04-12-09 61.85 62.34 61.61 6,029,200 62.25 12.81
04-12-08 62.96 63.34 62.87 2,466,800 63.04 12.97
04-12-07 63.24 63.39 62.84 2,909,600 63.07 12.98
04-12-06 63.23 63.50 62.90 3,400,400 63.35 13.04
04-12-03 64.00 64.25 63.54 3,942,400 63.81 13.07
04-12-02 64.81 64.81 63.96 3,278,400 64.25 13.16
Date Open High Low Vol Cls adjCls
04-12-01 63.45 64.84 63.13 4,395,600 64.81 13.28
04-11-30 63.02 63.66 62.97 3,063,600 63.44 13.00
04-11-29 63.56 63.64 62.90 2,588,800 63.16 12.94
04-11-26 63.30 63.66 63.14 1,259,600 63.41 12.99
04-11-24 63.18 63.74 63.18 3,418,800 63.51 13.01
04-11-23 63.45 63.76 63.05 4,084,000 63.56 13.02
04-11-22 62.65 63.78 62.61 4,247,600 63.45 13.00
04-11-19 63.31 63.52 63.00 2,510,800 63.11 12.93
04-11-18 63.49 63.60 63.14 3,972,800 63.30 12.97
Date Open High Low Vol Cls adjCls
04-11-17 63.93 64.28 63.39 4,171,600 63.39 12.99
04-11-16 64.21 64.52 63.94 3,180,000 64.00 13.11
04-11-15 64.55 65.04 64.34 2,933,600 64.47 13.21
04-11-12 64.00 64.74 63.56 2,855,600 64.69 13.25
04-11-11 63.90 64.13 63.55 5,429,200 64.05 13.12
04-11-10 64.99 64.99 63.94 4,075,600 63.94 13.10
04-11-09 64.77 65.02 64.57 3,164,800 64.75 13.26
04-11-08 65.04 65.06 64.44 3,681,600 64.76 13.27
04-11-05 65.30 65.31 64.59 4,393,600 64.95 13.31
Date Open High Low Vol Cls adjCls
04-11-04 63.70 65.60 63.51 9,547,600 65.40 13.40
04-11-03 62.84 63.85 62.75 4,171,600 63.81 13.07
04-11-02 62.84 63.11 62.55 3,296,800 62.83 12.87
04-11-01 63.07 63.17 62.64 3,974,000 62.84 12.87
04-10-29 62.64 63.06 62.44 3,552,000 62.97 12.90
04-10-28 62.70 62.88 62.31 3,630,000 62.63 12.83
04-10-27 62.00 63.67 61.87 5,774,400 63.25 12.96
04-10-26 61.15 62.22 60.92 3,889,200 62.22 12.75
04-10-25 61.01 61.35 60.71 4,645,200 61.25 12.55
Date Open High Low Vol Cls adjCls
04-10-22 61.40 61.60 60.74 5,419,600 61.00 12.50
04-10-21 59.70 61.38 59.70 8,069,200 61.00 12.50
04-10-20 60.65 60.89 60.39 3,970,000 60.68 12.43
04-10-19 61.04 61.27 60.62 4,224,000 60.70 12.43
04-10-18 60.49 61.07 60.17 3,183,600 61.07 12.51
04-10-15 60.35 60.80 60.19 3,086,000 60.49 12.39
04-10-14 60.33 60.62 60.18 3,571,600 60.29 12.35
04-10-13 61.60 61.75 60.31 7,028,000 60.33 12.36
04-10-12 61.83 61.84 61.39 5,088,800 61.51 12.60
Date Open High Low Vol Cls adjCls
04-10-11 61.70 62.09 61.66 2,247,200 61.92 12.68
04-10-08 61.35 62.06 61.35 5,346,400 61.81 12.66
04-10-07 60.90 61.52 60.84 4,586,000 61.32 12.56
04-10-06 59.72 61.60 59.70 8,487,600 61.57 12.61
04-10-05 59.78 59.90 59.34 2,804,400 59.55 12.20
04-10-04 59.80 60.22 59.62 4,542,000 59.91 12.27
04-10-01 58.75 59.55 58.68 4,497,200 59.49 12.19
04-09-30 58.71 58.79 58.35 3,735,600 58.60 12.00
04-09-29 58.53 58.82 58.40 2,019,200 58.82 12.05
Date Open High Low Vol Cls adjCls
04-09-28 58.64 58.68 58.13 4,122,000 58.53 11.99
04-09-27 59.20 59.21 58.61 3,814,000 58.73 12.03
04-09-24 58.39 59.58 58.29 4,484,800 59.20 12.13
04-09-23 58.30 58.65 58.16 3,414,800 58.28 11.94
04-09-22 58.56 58.57 57.82 3,624,000 58.10 11.90
04-09-21 58.65 58.97 58.54 2,826,400 58.71 12.03
04-09-20 59.20 59.32 58.41 2,673,600 58.52 11.99
04-09-17 59.00 59.26 58.51 3,828,800 59.26 12.14
04-09-16 58.81 59.04 58.61 2,860,000 58.85 12.06
Date Open High Low Vol Cls adjCls
04-09-15 58.63 59.04 58.45 3,440,400 58.81 12.05
04-09-14 58.60 58.73 58.44 3,071,200 58.62 12.01
04-09-13 58.85 58.86 58.41 4,216,000 58.60 12.00
04-09-10 58.37 58.94 58.00 3,067,600 58.91 12.07
04-09-09 58.56 58.80 58.18 3,929,200 58.37 11.96
04-09-08 57.40 58.81 57.40 6,856,000 58.55 11.99
04-09-07 57.25 57.39 56.60 4,571,600 57.27 11.73
04-09-03 57.37 57.53 56.97 2,753,200 57.24 11.73
04-09-02 57.20 57.66 56.80 3,088,800 57.65 11.75
Date Open High Low Vol Cls adjCls
04-09-01 57.20 57.35 56.60 2,696,000 56.99 11.61
04-08-31 56.70 57.12 56.45 1,851,600 57.11 11.64
04-08-30 56.65 56.97 56.33 1,950,000 56.70 11.55
04-08-27 56.60 56.95 56.44 1,542,800 56.77 11.57
04-08-26 56.75 57.12 56.39 2,224,400 56.70 11.55
04-08-25 56.25 56.80 56.03 3,456,000 56.78 11.57
04-08-24 56.03 56.51 55.70 5,749,200 56.51 11.52
04-08-23 56.19 56.69 55.90 2,060,800 55.98 11.41
04-08-20 55.50 56.30 55.50 1,969,600 56.25 11.46
Date Open High Low Vol Cls adjCls
04-08-19 55.99 56.20 55.46 2,888,800 55.63 11.34
04-08-18 55.71 56.22 55.51 2,386,400 56.22 11.46
04-08-17 55.95 56.17 55.69 2,667,200 55.71 11.35
04-08-16 55.24 56.03 55.20 3,649,200 55.97 11.41
04-08-13 55.30 55.50 54.93 2,963,600 55.24 11.26
04-08-12 55.99 55.99 55.14 3,050,000 55.14 11.24
04-08-11 55.69 56.35 55.34 3,024,000 56.14 11.44
04-08-10 55.11 55.74 55.04 4,194,400 55.69 11.35
04-08-09 55.13 55.50 54.80 5,140,000 55.10 11.23
Date Open High Low Vol Cls adjCls
04-08-06 56.11 56.12 55.08 4,933,200 55.16 11.24
04-08-05 56.65 57.03 56.30 4,033,600 56.45 11.50
04-08-04 56.06 56.56 55.90 2,790,400 56.50 11.51
04-08-03 56.31 56.42 55.97 2,344,000 56.24 11.46
04-08-02 56.34 56.50 55.88 2,931,600 56.31 11.48
04-07-30 56.34 56.48 56.03 2,969,200 56.34 11.48
04-07-29 56.10 56.54 56.02 4,006,000 56.45 11.50
04-07-28 55.10 56.00 55.05 4,950,000 55.96 11.40
04-07-27 55.65 55.68 54.89 5,471,600 55.09 11.23
Date Open High Low Vol Cls adjCls
04-07-26 56.28 56.29 55.27 5,803,200 55.66 11.34
04-07-23 56.76 57.04 56.01 3,324,400 56.28 11.47
04-07-22 57.20 57.20 56.35 4,533,600 56.65 11.54
04-07-21 58.05 58.65 57.38 4,192,800 57.38 11.69
04-07-20 57.88 58.02 57.68 4,264,400 57.94 11.81
04-07-19 57.90 58.16 57.60 2,156,000 57.64 11.75
04-07-16 58.50 58.59 57.88 3,561,200 57.88 11.80
04-07-15 57.90 58.41 57.67 2,357,200 58.11 11.84
04-07-14 57.45 58.07 57.40 2,763,600 57.76 11.77
Date Open High Low Vol Cls adjCls
04-07-13 57.60 58.10 57.35 3,554,000 57.69 11.76
04-07-12 57.65 57.83 57.23 3,896,400 57.52 11.72
04-07-09 57.60 58.18 57.48 5,246,000 57.89 11.80
04-07-08 58.30 58.41 57.59 3,660,400 57.59 11.74
04-07-07 57.82 58.36 57.63 5,034,400 58.30 11.88
04-07-06 58.20 58.64 57.80 4,918,400 57.82 11.78
04-07-02 59.13 59.13 58.45 5,273,200 58.54 11.93
04-07-01 59.30 59.35 58.52 4,039,600 59.08 12.04
04-06-30 59.40 59.55 58.81 3,697,200 59.45 12.12
Date Open High Low Vol Cls adjCls
04-06-29 58.65 59.55 58.50 4,171,600 59.39 12.10
04-06-28 58.82 59.30 58.57 2,834,000 58.76 11.97
04-06-25 58.81 59.10 58.62 4,136,400 58.82 11.99
04-06-24 58.00 58.84 57.82 6,172,400 58.81 11.98
04-06-23 56.90 58.00 56.80 8,123,200 58.00 11.82
04-06-22 57.40 57.49 56.62 4,961,200 57.05 11.63
04-06-21 57.61 57.79 57.38 2,572,400 57.48 11.71
04-06-18 57.69 58.08 57.20 4,831,200 57.61 11.74
04-06-17 58.08 58.08 57.52 2,478,800 57.92 11.80
Date Open High Low Vol Cls adjCls
04-06-16 57.82 58.25 57.71 2,523,200 58.08 11.84
04-06-15 57.50 58.17 57.32 4,018,800 57.81 11.78
04-06-14 58.20 58.20 57.35 4,038,800 57.36 11.69
04-06-10 58.78 58.78 57.82 7,658,400 58.20 11.86
04-06-09 57.90 59.17 57.00 15,794,800 58.78 11.98
04-06-08 60.00 60.01 59.72 3,486,000 59.99 12.23
04-06-07 59.45 60.13 59.13 4,041,200 60.02 12.23
04-06-04 59.01 59.39 58.85 4,172,000 59.26 12.02
04-06-03 58.61 58.85 58.38 6,658,400 58.71 11.90
Date Open High Low Vol Cls adjCls
04-06-02 58.24 58.75 58.13 5,242,000 58.60 11.88
04-06-01 58.33 58.33 57.84 4,591,200 58.24 11.81
04-05-28 58.59 58.59 57.94 3,074,400 58.32 11.82
04-05-27 57.80 58.90 57.73 5,481,600 58.59 11.88
04-05-26 57.20 57.63 56.74 6,657,600 57.63 11.68
04-05-25 56.52 56.86 56.33 4,442,000 56.80 11.52
04-05-24 56.61 56.83 56.22 3,291,200 56.69 11.49
04-05-21 56.25 56.44 55.89 2,778,000 56.26 11.41
04-05-20 56.70 56.70 55.66 4,818,000 55.88 11.33
Date Open High Low Vol Cls adjCls
04-05-19 56.80 57.06 56.26 5,864,000 56.33 11.42
04-05-18 56.53 56.60 56.12 4,420,000 56.30 11.42
04-05-17 56.90 57.17 56.46 4,640,800 56.46 11.45
04-05-14 57.35 57.75 57.00 4,182,000 57.37 11.63
04-05-13 56.65 57.77 56.51 5,976,000 57.52 11.66
04-05-12 56.80 56.84 55.81 7,822,000 56.78 11.51
04-05-11 56.58 57.25 56.58 5,189,200 56.92 11.54
04-05-10 56.92 57.06 56.45 4,549,200 56.69 11.49
04-05-07 57.85 58.00 56.91 5,357,200 56.99 11.55
Date Open High Low Vol Cls adjCls
04-05-06 58.20 58.26 57.65 4,676,000 58.04 11.77
04-05-05 58.55 58.70 58.21 7,374,400 58.45 11.85
04-05-04 58.61 58.96 58.45 6,178,000 58.63 11.89
04-05-03 58.85 58.87 58.47 6,180,400 58.70 11.90
04-04-30 59.27 59.37 58.75 5,268,000 58.93 11.95
04-04-29 59.88 59.98 59.10 8,381,600 59.30 12.02
04-04-28 59.27 60.47 59.20 6,528,400 59.89 12.14
04-04-27 59.37 59.65 58.91 5,304,800 59.26 12.02
04-04-26 59.84 59.99 59.36 6,521,600 59.47 12.06
Date Open High Low Vol Cls adjCls
04-04-23 59.68 59.89 59.07 8,705,200 59.84 12.13
04-04-22 58.00 59.28 57.87 8,128,000 59.15 11.99
04-04-21 57.75 58.23 57.40 7,982,400 58.13 11.79
04-04-20 57.51 57.79 57.40 6,118,400 57.52 11.66
04-04-19 57.53 57.80 57.35 4,395,600 57.51 11.66
04-04-16 57.10 57.66 56.56 9,692,800 57.52 11.66
04-04-15 57.48 57.71 57.15 6,557,600 57.31 11.62
04-04-14 56.67 57.44 56.66 8,736,000 57.31 11.62
04-04-13 57.50 57.50 56.77 5,697,600 56.77 11.51
Date Open High Low Vol Cls adjCls
04-04-12 57.07 57.23 56.70 6,486,400 57.06 11.57
04-04-08 57.90 57.97 57.05 10,298,000 57.05 11.57
04-04-07 58.60 58.60 57.88 8,107,200 58.01 11.76
04-04-06 58.54 58.93 58.35 10,371,600 58.59 11.88
04-04-05 59.20 59.41 58.37 11,768,000 58.62 11.89
04-04-02 60.08 60.24 59.50 11,000,000 59.81 12.13
04-04-01 59.70 59.93 59.34 10,174,400 59.76 12.12
04-03-31 60.40 60.40 59.38 12,857,200 59.82 12.13
04-03-30 61.10 61.10 60.01 7,797,200 60.42 12.25
Date Open High Low Vol Cls adjCls
04-03-29 60.86 61.32 60.61 4,410,800 61.13 12.39
04-03-26 60.60 61.17 60.50 3,286,400 60.85 12.34
04-03-25 60.35 60.89 60.25 4,719,600 60.77 12.32
04-03-24 59.75 60.24 59.74 5,242,000 60.05 12.18
04-03-23 60.90 61.28 60.47 6,068,400 60.51 12.27
04-03-22 61.17 61.43 60.41 4,033,200 60.63 12.29
04-03-19 61.62 61.75 61.13 5,838,000 61.16 12.40
04-03-18 61.80 62.25 61.40 3,382,800 61.97 12.56
04-03-17 62.20 62.27 61.90 4,048,800 61.95 12.56
Date Open High Low Vol Cls adjCls
04-03-16 62.08 62.26 61.36 4,770,800 61.83 12.54
04-03-15 62.40 62.40 61.68 6,903,200 61.98 12.57
04-03-12 61.13 62.31 61.13 3,941,200 62.30 12.63
04-03-11 60.90 61.55 60.89 7,722,800 61.13 12.39
04-03-10 61.50 61.68 61.20 7,759,600 61.23 12.41
04-03-09 61.84 61.94 61.30 6,008,800 61.59 12.49
04-03-08 61.60 62.18 61.44 3,042,400 61.84 12.54
04-03-05 61.23 62.08 61.01 4,812,800 61.83 12.48
04-03-04 62.00 62.09 61.07 6,700,800 61.23 12.35
Date Open High Low Vol Cls adjCls
04-03-03 62.10 62.32 61.78 3,819,600 62.08 12.53
04-03-02 62.45 62.79 62.35 5,403,200 62.35 12.58
04-03-01 62.70 62.95 62.11 9,695,600 62.51 12.61
04-02-27 63.87 63.99 63.20 4,658,800 63.64 12.84
04-02-26 63.68 64.00 63.45 2,958,000 63.65 12.84
04-02-25 63.95 64.30 63.67 2,510,800 63.93 12.90
04-02-24 63.72 64.01 63.40 3,702,800 63.92 12.90
04-02-23 64.14 64.25 63.71 2,631,600 63.91 12.90
04-02-20 64.42 64.53 64.01 2,509,200 64.16 12.95
Date Open High Low Vol Cls adjCls
04-02-19 64.43 64.68 63.96 2,914,000 64.19 12.95
04-02-18 63.70 64.61 63.70 3,084,400 64.02 12.92
04-02-17 64.59 64.60 63.20 7,754,800 64.00 12.91
04-02-13 65.45 65.60 64.77 4,532,800 64.84 13.08
04-02-12 66.05 66.09 65.55 1,680,000 65.55 13.23
04-02-11 65.60 66.28 65.30 3,027,200 66.15 13.35
04-02-10 65.15 65.77 65.11 2,784,800 65.69 13.25
04-02-09 64.92 65.73 64.85 2,908,000 65.35 13.19
04-02-06 64.30 65.00 63.97 2,616,400 64.88 13.09
Date Open High Low Vol Cls adjCls
04-02-05 64.05 64.69 63.75 3,504,800 64.32 12.98
04-02-04 63.75 64.40 63.60 4,000,000 63.90 12.89
04-02-03 64.08 64.98 63.99 4,067,200 64.08 12.93
04-02-02 64.35 64.65 63.64 4,572,000 64.11 12.94
04-01-30 64.80 64.80 63.88 5,290,800 64.40 12.99
04-01-29 65.15 65.40 64.80 6,967,200 64.81 13.08
04-01-28 65.80 65.86 65.10 7,732,800 65.10 13.14
04-01-27 66.33 66.69 65.92 3,788,000 66.29 13.38
04-01-26 65.53 66.40 65.40 2,762,000 66.33 13.38
Date Open High Low Vol Cls adjCls
04-01-23 67.00 67.06 65.40 5,979,200 65.63 13.24
04-01-22 66.91 67.40 66.60 4,596,800 67.16 13.55
04-01-21 66.00 67.27 65.55 8,150,400 67.01 13.52
04-01-20 66.65 66.79 66.24 3,411,600 66.43 13.40
04-01-16 67.35 67.41 66.60 4,307,600 66.75 13.47
04-01-15 67.36 67.61 66.95 2,922,400 67.35 13.59
04-01-14 67.25 67.46 66.84 2,358,000 67.35 13.59
04-01-13 66.98 67.25 66.41 4,086,000 67.06 13.53
04-01-12 66.25 67.10 66.19 3,608,800 67.06 13.53
Date Open High Low Vol Cls adjCls
04-01-09 66.92 67.25 66.35 4,278,000 66.53 13.42
04-01-08 67.00 67.49 66.80 4,837,200 67.08 13.53
04-01-07 66.75 67.27 65.61 9,297,200 67.13 13.54
04-01-06 68.79 68.95 68.07 3,549,200 68.48 13.82
04-01-05 69.15 69.29 68.85 2,960,400 69.29 13.98
04-01-02 69.38 69.56 68.68 4,158,000 69.09 13.94
03-12-31 69.10 69.50 69.07 2,505,200 69.48 14.02
03-12-30 69.25 69.39 68.94 2,150,800 69.25 13.97
03-12-29 68.80 69.49 68.60 3,323,200 69.49 14.02
Date Open High Low Vol Cls adjCls
03-12-26 68.50 68.96 68.48 802,400 68.71 13.86
03-12-24 68.38 68.79 68.24 1,250,800 68.56 13.83
03-12-23 68.38 68.75 68.15 3,508,800 68.61 13.84
03-12-22 67.85 68.80 67.80 4,018,000 68.63 13.85
03-12-19 67.75 68.14 67.66 4,294,800 67.86 13.69
03-12-18 67.70 68.28 67.43 5,142,400 67.95 13.71
03-12-17 66.94 67.79 66.70 3,632,000 67.79 13.68
03-12-16 66.55 67.25 66.54 3,118,400 67.14 13.55
03-12-15 67.31 67.55 66.80 4,500,800 67.00 13.52
Date Open High Low Vol Cls adjCls
03-12-12 66.75 67.36 66.56 3,721,600 67.31 13.58
03-12-11 66.40 66.94 66.31 4,158,400 66.94 13.51
03-12-10 66.15 66.49 65.99 4,872,000 66.46 13.41
03-12-09 65.35 66.34 65.34 5,733,200 66.09 13.33
03-12-08 65.10 65.38 64.98 4,058,000 65.34 13.18
03-12-05 65.30 66.50 65.27 5,723,200 65.44 13.14
03-12-04 64.77 65.37 64.71 5,070,400 65.25 13.11
03-12-03 64.40 64.89 64.30 3,080,400 64.76 13.01
03-12-02 64.60 64.69 64.28 4,934,800 64.54 12.96
Date Open High Low Vol Cls adjCls
03-12-01 63.92 64.85 63.71 5,298,400 64.78 13.01
03-11-28 63.97 64.00 63.68 1,640,400 63.68 12.79
03-11-26 63.65 63.99 63.44 2,651,600 63.97 12.85
03-11-25 63.66 63.76 63.05 4,075,600 63.46 12.75
03-11-24 63.40 63.76 63.07 3,706,800 63.76 12.81
03-11-21 62.97 63.07 62.78 3,610,800 63.06 12.67
03-11-20 63.12 63.60 62.80 4,295,200 63.04 12.66
03-11-19 63.15 63.47 62.90 4,158,400 63.33 12.72
03-11-18 64.02 64.20 63.30 4,733,600 63.32 12.72
Date Open High Low Vol Cls adjCls
03-11-17 64.26 64.26 63.68 5,780,800 64.06 12.87
03-11-14 63.97 64.35 63.90 4,798,400 64.26 12.91
03-11-13 63.80 63.99 63.45 4,225,600 63.96 12.85
03-11-12 63.40 63.83 63.40 3,726,000 63.80 12.81
03-11-11 64.17 64.45 63.56 4,851,600 63.63 12.78
03-11-10 64.60 64.65 63.89 4,383,200 64.18 12.89
03-11-07 64.93 65.15 64.60 6,009,200 64.70 12.99
03-11-06 63.40 64.93 63.10 7,787,200 64.93 13.04
03-11-05 63.15 63.50 63.01 2,899,200 63.31 12.72
Date Open High Low Vol Cls adjCls
03-11-04 63.35 63.63 63.14 5,545,200 63.37 12.73
03-11-03 63.45 63.77 62.95 5,940,400 63.75 12.80
03-10-31 62.40 62.95 62.05 4,502,400 62.60 12.57
03-10-30 61.95 63.25 61.50 7,115,200 62.77 12.61
03-10-29 61.08 61.54 61.00 4,299,200 61.23 12.30
03-10-28 60.90 61.50 60.75 8,622,000 61.50 12.35
03-10-27 60.17 60.30 59.80 3,277,600 59.90 12.03
03-10-24 59.75 60.10 59.25 3,964,000 60.06 12.06
03-10-23 58.01 60.00 57.93 5,623,200 60.00 12.05
Date Open High Low Vol Cls adjCls
03-10-22 58.55 58.64 57.91 3,082,400 58.11 11.67
03-10-21 59.15 59.24 58.52 4,522,000 58.55 11.76
03-10-20 59.37 59.44 58.90 2,838,400 59.32 11.91
03-10-17 58.85 59.64 58.48 5,471,200 59.37 11.92
03-10-16 57.90 58.75 57.90 3,516,400 58.35 11.72
03-10-15 58.30 58.35 57.80 5,036,000 57.82 11.61
03-10-14 58.30 58.46 58.00 7,278,000 58.13 11.68
03-10-13 58.32 59.05 58.32 2,896,800 58.56 11.76
03-10-10 58.30 58.49 58.02 4,091,200 58.19 11.69
Date Open High Low Vol Cls adjCls
03-10-09 58.60 59.06 58.35 4,418,000 58.35 11.72
03-10-08 58.40 58.48 58.05 3,955,600 58.10 11.67
03-10-07 58.60 58.74 58.19 3,043,600 58.52 11.75
03-10-06 59.20 59.28 58.70 3,677,600 58.84 11.82
03-10-03 59.60 60.10 59.24 6,061,200 59.24 11.90
03-10-02 58.87 59.24 58.40 4,073,200 59.05 11.86
03-10-01 57.94 58.87 57.93 4,298,000 58.87 11.82
03-09-30 58.35 58.64 57.52 5,000,400 58.17 11.68
03-09-29 57.81 58.72 57.57 4,640,000 58.41 11.73
Date Open High Low Vol Cls adjCls
03-09-26 58.27 58.40 57.62 3,869,200 57.81 11.61
03-09-25 58.55 58.75 58.26 5,403,600 58.27 11.70
03-09-24 60.29 60.59 59.60 3,389,600 59.68 11.99
03-09-23 60.30 60.78 60.19 2,894,800 60.58 12.17
03-09-22 60.10 60.18 59.75 2,892,400 60.15 12.08
03-09-19 61.35 61.50 60.22 3,722,000 60.55 12.16
03-09-18 60.05 61.30 60.02 3,712,000 61.21 12.29
03-09-17 60.44 60.60 59.98 1,974,800 59.98 12.05
03-09-16 60.25 60.93 60.22 3,211,600 60.45 12.14
Date Open High Low Vol Cls adjCls
03-09-15 60.90 60.90 59.90 2,428,800 60.15 12.08
03-09-12 61.12 61.18 60.23 2,737,600 60.90 12.23
03-09-11 60.35 61.40 60.33 3,221,600 61.12 12.28
03-09-10 60.13 60.49 60.00 3,310,800 60.34 12.12
03-09-09 60.71 60.85 60.13 2,468,800 60.13 12.08
03-09-08 60.63 61.05 60.43 2,439,200 60.81 12.21
03-09-05 61.15 61.18 60.44 2,238,800 60.80 12.17
03-09-04 61.30 61.38 60.47 2,773,200 61.31 12.27
03-09-03 61.20 61.45 60.81 3,490,800 61.30 12.27
Date Open High Low Vol Cls adjCls
03-09-02 60.74 61.20 60.42 3,786,800 61.10 12.23
03-08-29 60.69 61.01 60.32 2,478,000 60.94 12.19
03-08-28 59.68 60.77 59.65 5,805,600 60.69 12.14
03-08-27 59.47 59.69 59.02 3,182,000 59.68 11.94
03-08-26 59.15 59.57 58.75 5,860,400 59.48 11.90
03-08-25 59.51 59.80 59.00 3,353,200 59.48 11.90
03-08-22 60.82 60.89 59.48 3,452,000 59.51 11.91
03-08-21 60.65 60.92 60.32 3,004,400 60.67 12.14
03-08-20 60.29 60.55 60.24 2,157,600 60.40 12.09
Date Open High Low Vol Cls adjCls
03-08-19 60.72 60.76 60.30 2,987,200 60.42 12.09
03-08-18 60.58 61.03 60.41 3,925,200 60.82 12.17
03-08-15 60.95 60.95 59.85 2,751,200 60.60 12.13
03-08-14 60.90 61.10 60.68 4,192,000 60.88 12.18
03-08-13 61.32 61.34 60.51 2,582,000 60.72 12.15
03-08-12 60.80 61.15 60.56 3,869,600 61.13 12.23
03-08-11 61.00 61.20 60.35 4,002,800 60.75 12.16
03-08-08 60.95 61.32 60.52 2,319,200 61.24 12.25
03-08-07 60.16 60.85 59.98 2,656,800 60.85 12.18
Date Open High Low Vol Cls adjCls
03-08-06 60.17 60.53 59.97 3,779,200 60.00 12.01
03-08-05 60.85 61.00 60.15 3,572,000 60.17 12.04
03-08-04 60.49 61.12 60.35 3,476,800 61.10 12.23
03-08-01 60.80 60.95 60.40 4,074,000 60.71 12.15
03-07-31 60.60 61.89 60.40 4,331,600 60.94 12.19
03-07-30 60.30 60.30 59.97 4,492,400 59.97 12.00
03-07-29 60.00 60.30 59.80 4,882,400 59.92 11.99
03-07-28 61.22 61.25 60.12 4,466,000 60.45 12.10
03-07-25 60.70 61.26 59.96 4,425,200 61.22 12.25
Date Open High Low Vol Cls adjCls
03-07-24 59.60 61.70 59.34 8,210,400 60.70 12.15
03-07-23 59.05 59.08 58.55 2,230,000 58.89 11.78
03-07-22 58.68 59.16 58.47 2,945,600 59.10 11.83
03-07-21 58.85 58.98 58.41 2,448,000 58.68 11.74
03-07-18 58.70 59.16 57.90 2,766,800 59.04 11.81
03-07-17 58.90 59.05 57.80 3,764,400 58.16 11.64
03-07-16 59.11 59.39 58.61 4,056,000 58.98 11.80
03-07-15 59.10 59.30 58.75 5,238,800 59.10 11.83
03-07-14 58.80 60.21 58.76 3,965,600 59.14 11.83
Date Open High Low Vol Cls adjCls
03-07-11 58.00 58.85 57.97 3,221,200 58.72 11.75
03-07-10 57.75 58.75 57.68 3,133,600 57.85 11.57
03-07-09 59.20 59.50 58.21 2,628,000 58.60 11.72
03-07-08 58.94 59.41 58.77 2,509,600 59.38 11.88
03-07-07 58.25 59.55 58.25 3,546,800 59.19 11.84
03-07-03 57.95 58.38 57.71 2,896,400 57.80 11.56
03-07-02 58.17 58.70 58.10 3,560,400 58.39 11.68
03-07-01 57.77 58.20 57.15 4,631,200 58.17 11.64
03-06-30 57.85 58.80 57.64 2,954,400 58.02 11.61
Date Open High Low Vol Cls adjCls
03-06-27 58.25 58.60 57.16 4,116,000 57.95 11.59
03-06-26 57.50 58.77 57.25 4,652,000 58.34 11.67
03-06-25 58.25 58.98 57.20 5,094,800 57.25 11.45
03-06-24 58.50 58.52 57.61 3,859,200 58.24 11.65
03-06-23 58.70 59.09 58.51 3,950,000 58.55 11.71
03-06-20 59.05 59.25 58.41 4,219,200 58.76 11.76
03-06-19 60.25 60.30 59.07 5,516,000 59.15 11.84
03-06-18 60.15 60.20 59.63 3,231,600 59.88 11.98
03-06-17 61.10 61.10 60.02 5,573,200 60.33 12.07
Date Open High Low Vol Cls adjCls
03-06-16 60.20 61.31 60.19 3,172,400 61.30 12.27
03-06-13 61.24 61.31 60.11 3,855,600 60.28 12.06
03-06-12 60.85 61.40 60.65 3,519,200 61.14 12.23
03-06-11 60.20 60.85 59.98 3,112,000 60.85 12.18
03-06-10 60.30 60.45 59.85 4,108,400 60.45 12.10
03-06-09 60.74 60.86 60.10 3,382,400 60.30 12.07
03-06-06 61.35 61.99 60.75 5,232,800 60.97 12.15
03-06-05 60.63 61.29 60.11 4,364,000 61.05 12.17
03-06-04 61.11 61.76 61.01 3,245,600 61.28 12.21
Date Open High Low Vol Cls adjCls
03-06-03 60.93 61.62 60.90 4,567,600 61.45 12.25
03-06-02 61.00 61.40 60.66 4,776,000 61.17 12.19
03-05-30 59.31 61.14 59.24 7,488,400 60.99 12.16
03-05-29 59.05 59.45 58.78 7,301,200 59.30 11.82
03-05-28 58.70 59.34 58.62 6,490,800 59.00 11.76
03-05-27 58.85 58.95 58.50 7,123,600 58.63 11.69
03-05-23 59.60 59.87 59.15 4,574,000 59.27 11.81
03-05-22 59.76 59.90 59.45 5,056,000 59.75 11.91
03-05-21 59.37 59.90 59.27 4,868,400 59.76 11.91
Date Open High Low Vol Cls adjCls
03-05-20 59.10 59.97 59.10 3,824,800 59.37 11.83
03-05-19 59.80 59.92 58.81 3,264,400 58.87 11.73
03-05-16 59.85 60.40 59.72 3,012,800 59.97 11.95
03-05-15 60.21 60.52 59.73 3,620,800 60.00 11.96
03-05-14 60.45 60.50 59.70 3,151,600 60.16 11.99
03-05-13 60.65 60.70 60.14 3,980,000 60.16 11.99
03-05-12 60.29 61.28 60.10 3,503,200 60.63 12.09
03-05-09 59.95 60.45 59.82 2,826,400 60.38 12.04
03-05-08 59.70 60.50 59.60 4,002,800 59.72 11.90
Date Open High Low Vol Cls adjCls
03-05-07 60.31 60.40 59.60 4,021,200 59.90 11.94
03-05-06 59.95 60.40 59.76 3,676,400 60.31 12.02
03-05-05 60.00 60.20 59.65 6,089,200 60.08 11.98
03-05-02 58.80 59.80 58.77 3,052,400 59.70 11.90
03-05-01 59.20 59.66 58.65 2,909,200 59.11 11.78
03-04-30 59.75 59.90 59.12 5,461,200 59.52 11.86
03-04-29 59.94 60.00 59.67 3,585,600 59.97 11.95
03-04-28 59.36 60.00 59.12 3,716,400 59.93 11.95
03-04-25 58.95 59.89 58.31 3,981,600 59.36 11.83
Date Open High Low Vol Cls adjCls
03-04-24 59.15 59.60 58.85 4,364,400 58.95 11.75
03-04-23 59.35 59.69 58.72 3,765,200 58.72 11.70
03-04-22 58.23 59.60 57.98 3,331,200 59.60 11.88
03-04-21 58.75 58.75 58.20 3,336,800 58.23 11.61
03-04-17 57.73 58.76 57.72 6,221,200 58.40 11.64
03-04-16 58.98 59.60 58.20 10,976,800 58.73 11.71
03-04-15 58.11 59.05 57.99 3,312,800 59.03 11.77
03-04-14 57.05 58.11 56.88 3,460,800 58.11 11.58
03-04-11 57.75 58.20 56.90 3,666,800 56.95 11.35
Date Open High Low Vol Cls adjCls
03-04-10 57.25 57.71 56.95 3,794,400 57.50 11.46
03-04-09 58.73 58.73 57.06 4,339,600 57.06 11.37
03-04-08 57.92 58.26 57.36 3,625,200 57.74 11.51
03-04-07 58.40 59.42 57.81 6,522,400 57.92 11.55
03-04-04 56.65 57.25 56.64 3,236,000 56.88 11.34
03-04-03 57.80 57.80 56.20 3,676,000 56.41 11.24
03-04-02 56.65 57.75 56.62 4,886,800 57.56 11.47
03-04-01 54.80 55.90 54.18 4,804,800 55.90 11.14
03-03-31 55.94 55.99 54.80 3,793,600 55.00 10.96
Date Open High Low Vol Cls adjCls
03-03-28 56.20 56.66 55.70 2,640,400 56.44 11.25
03-03-27 56.60 56.90 55.80 3,218,000 56.45 11.25
03-03-26 56.19 56.79 55.84 5,746,400 56.61 11.28
03-03-25 55.55 56.20 54.72 11,350,400 56.20 11.20
03-03-24 57.30 57.40 56.27 3,725,600 56.66 11.29
03-03-21 57.50 58.26 56.95 6,784,800 58.26 11.61
03-03-20 55.12 56.50 54.95 5,151,200 56.24 11.21
03-03-19 55.75 56.00 54.87 4,406,000 55.12 10.99
03-03-18 54.73 55.65 54.60 5,299,200 55.60 11.08
Date Open High Low Vol Cls adjCls
03-03-17 53.18 54.73 53.04 4,526,400 54.73 10.91
03-03-14 53.00 53.54 52.70 7,606,000 53.18 10.60
03-03-13 51.70 52.69 51.56 6,416,800 52.66 10.50
03-03-12 51.50 51.96 50.90 5,684,800 51.34 10.23
03-03-11 52.87 53.24 51.85 4,097,200 51.99 10.36
03-03-10 54.67 54.67 52.73 5,531,600 52.74 10.51
03-03-07 53.60 55.25 53.40 4,302,800 54.90 10.90
03-03-06 54.30 54.30 53.70 3,761,600 53.75 10.67
03-03-05 53.90 54.34 53.45 5,626,800 54.29 10.78
Date Open High Low Vol Cls adjCls
03-03-04 55.30 55.35 53.92 4,230,000 54.03 10.72
03-03-03 55.60 56.09 55.10 3,141,600 55.23 10.96
03-02-28 55.35 56.00 55.05 3,659,200 55.19 10.95
03-02-27 55.26 55.75 54.70 2,800,000 55.25 10.97
03-02-26 54.95 55.76 54.86 4,578,800 55.25 10.97
03-02-25 54.85 54.87 53.70 6,120,000 54.58 10.83
03-02-24 56.20 56.21 55.00 4,008,400 55.20 10.96
03-02-21 55.30 56.86 55.20 4,795,600 56.37 11.19
03-02-20 56.00 56.34 55.11 2,691,200 55.24 10.96
Date Open High Low Vol Cls adjCls
03-02-19 56.43 56.45 55.65 2,240,800 55.75 11.07
03-02-18 55.80 56.49 55.67 2,746,000 56.43 11.20
03-02-14 55.25 55.48 54.75 2,707,600 55.29 10.97
03-02-13 55.90 56.10 54.68 5,545,600 55.10 10.94
03-02-12 55.58 56.00 55.18 2,653,600 55.18 10.95
03-02-11 56.30 56.31 55.61 3,599,200 55.68 11.05
03-02-10 56.19 56.57 55.55 3,316,400 56.26 11.17
03-02-07 56.90 56.96 55.80 3,585,600 56.20 11.16
03-02-06 56.13 56.76 55.71 3,370,400 56.35 11.19
Date Open High Low Vol Cls adjCls
03-02-05 56.39 57.26 55.90 4,084,800 56.13 11.14
03-02-04 56.50 56.59 55.99 3,716,400 56.39 11.19
03-02-03 56.77 57.14 56.20 4,123,200 56.62 11.24
03-01-31 55.25 57.06 55.21 6,394,800 57.06 11.33
03-01-30 56.00 56.63 55.32 5,931,600 55.32 10.98
03-01-29 55.35 56.15 54.87 5,783,600 55.66 11.05
03-01-28 56.00 56.35 55.15 7,243,600 55.45 11.01
03-01-27 56.30 56.86 55.50 5,265,600 55.50 11.02
03-01-24 57.50 57.53 56.24 5,410,800 56.46 11.21
Date Open High Low Vol Cls adjCls
03-01-23 57.50 58.57 57.28 9,961,200 57.85 11.48
03-01-22 59.25 60.30 56.80 12,037,600 57.11 11.34
03-01-21 60.14 60.55 59.50 5,433,200 59.50 11.81
03-01-17 59.80 60.22 59.58 3,094,000 59.85 11.88
03-01-16 60.45 60.88 59.80 4,007,200 59.90 11.89
03-01-15 60.75 61.42 60.01 2,444,000 60.17 11.94
03-01-14 61.30 61.30 60.60 4,150,400 60.88 12.08
03-01-13 61.51 61.70 60.88 3,025,200 61.30 12.17
03-01-10 61.00 61.53 60.94 4,036,800 61.53 12.21
Date Open High Low Vol Cls adjCls
03-01-09 61.10 61.91 61.02 3,285,600 61.75 12.26
03-01-08 61.70 61.80 60.80 3,142,000 61.10 12.13
03-01-07 61.39 61.90 61.00 4,472,400 61.90 12.29
03-01-06 60.65 61.99 60.65 3,143,600 61.89 12.28
03-01-03 60.75 61.00 60.29 2,151,600 60.79 12.07
03-01-02 60.12 61.25 59.67 2,891,600 61.19 12.15
02-12-31 59.88 60.08 59.02 2,633,200 59.87 11.88
02-12-30 59.60 60.14 59.00 2,596,800 60.03 11.92
02-12-27 59.81 59.95 59.63 2,064,400 59.75 11.86
Date Open High Low Vol Cls adjCls
02-12-26 59.75 60.58 59.75 1,678,400 59.96 11.90
02-12-24 59.71 59.92 59.65 1,092,000 59.75 11.86
02-12-23 60.50 60.50 59.29 5,158,800 59.85 11.88
02-12-20 60.50 60.91 60.25 3,666,000 60.89 12.09
02-12-19 59.60 60.58 59.59 3,665,200 60.00 11.91
02-12-18 60.40 60.75 59.68 4,608,000 60.00 11.91
02-12-17 60.86 61.60 60.20 8,129,600 60.60 12.03
02-12-16 60.00 61.08 60.00 4,902,800 60.92 12.09
02-12-13 59.07 60.16 58.76 3,386,000 59.50 11.81
Date Open High Low Vol Cls adjCls
02-12-12 59.76 59.76 58.93 3,520,000 59.06 11.72
02-12-11 59.20 60.24 59.00 2,597,600 60.11 11.93
02-12-10 59.49 59.68 58.99 3,105,600 59.59 11.83
02-12-09 60.01 60.01 59.10 3,200,000 59.37 11.78
02-12-06 59.45 60.29 59.20 6,180,400 60.24 11.91
02-12-05 59.40 59.40 58.83 3,422,800 58.95 11.66
02-12-04 57.95 59.74 57.90 3,716,000 59.26 11.72
02-12-03 58.75 59.50 58.25 5,915,600 58.79 11.62
02-12-02 58.50 59.13 57.90 5,707,200 59.07 11.68
Date Open High Low Vol Cls adjCls
02-11-29 58.25 58.56 57.87 1,645,200 57.90 11.45
02-11-27 56.30 58.89 56.30 4,119,200 58.16 11.50
02-11-26 56.32 57.35 55.85 6,215,200 56.36 11.14
02-11-25 56.65 56.99 56.05 5,771,600 56.70 11.21
02-11-22 57.00 57.61 56.35 6,859,200 56.45 11.16
02-11-21 58.10 58.46 57.23 11,342,800 57.45 11.36
02-11-20 58.80 59.07 57.94 3,840,400 58.10 11.49
02-11-19 58.05 58.75 57.75 3,767,200 58.50 11.57
02-11-18 59.27 59.29 57.47 3,267,600 57.95 11.46
Date Open High Low Vol Cls adjCls
02-11-15 58.40 59.25 58.37 3,832,400 59.19 11.70
02-11-14 58.00 58.74 57.83 4,415,200 58.39 11.55
02-11-13 58.50 58.51 57.28 5,833,600 57.66 11.40
02-11-12 58.80 59.45 58.72 4,789,600 58.92 11.65
02-11-11 60.05 60.06 58.65 3,351,600 58.75 11.62
02-11-08 60.80 61.54 60.08 2,850,000 60.30 11.92
02-11-07 61.36 61.49 60.40 2,663,200 60.95 12.05
02-11-06 61.15 62.15 60.68 5,122,400 61.86 12.23
02-11-05 60.75 61.17 60.01 2,946,800 60.80 12.02
Date Open High Low Vol Cls adjCls
02-11-04 61.00 61.33 60.15 4,851,600 60.75 12.01
02-11-01 58.80 60.99 58.62 3,648,000 60.71 12.00
02-10-31 59.87 60.32 58.69 3,494,400 59.05 11.68
02-10-30 59.71 61.00 59.52 4,139,600 59.86 11.84
02-10-29 60.30 60.34 58.44 2,849,200 59.81 11.83
02-10-28 61.66 61.66 59.76 3,498,400 60.23 11.91
02-10-25 60.65 60.85 58.80 6,178,000 60.77 12.02
02-10-24 61.11 61.76 60.74 8,226,400 61.20 12.10
02-10-23 58.67 59.79 58.67 5,328,000 59.63 11.79
Date Open High Low Vol Cls adjCls
02-10-22 60.00 61.00 58.91 4,579,200 58.95 11.66
02-10-21 59.30 60.72 58.90 3,220,800 60.66 11.99
02-10-18 59.80 60.05 58.60 3,876,000 59.66 11.80
02-10-17 59.87 60.55 59.65 5,320,400 60.00 11.86
02-10-16 59.90 60.49 58.39 5,333,200 59.05 11.68
02-10-15 60.25 61.50 59.50 5,647,200 61.50 12.16
02-10-14 59.99 59.99 58.60 3,433,600 59.05 11.68
02-10-11 58.85 60.00 58.30 4,934,400 59.99 11.86
02-10-10 55.55 58.24 55.00 5,704,400 57.88 11.45
Date Open High Low Vol Cls adjCls
02-10-09 57.30 57.30 54.95 4,482,000 55.29 10.93
02-10-08 57.45 58.48 56.40 6,741,200 58.00 11.47
02-10-07 56.85 58.20 56.31 5,999,600 56.54 11.18
02-10-04 57.85 57.85 55.09 7,554,400 57.39 11.35
02-10-03 56.54 58.49 56.54 6,375,600 57.85 11.44
02-10-02 58.50 59.34 56.02 10,572,800 56.65 11.20
02-10-01 58.47 60.30 57.40 6,202,800 60.28 11.92
02-09-30 58.20 58.39 56.16 6,273,600 57.87 11.44
02-09-27 60.64 60.65 58.41 6,134,000 59.09 11.68
Date Open High Low Vol Cls adjCls
02-09-26 58.46 60.97 57.92 5,018,800 60.76 12.01
02-09-25 57.76 58.10 56.93 5,636,800 57.81 11.43
02-09-24 58.69 58.69 56.86 5,480,000 56.86 11.24
02-09-23 58.85 59.10 58.09 3,086,000 58.89 11.64
02-09-20 58.50 59.70 58.28 4,610,400 59.40 11.75
02-09-19 58.15 59.93 57.70 5,312,400 58.36 11.54
02-09-18 58.95 59.05 58.06 3,029,200 58.30 11.53
02-09-17 59.45 60.03 58.52 3,600,400 59.05 11.68
02-09-16 59.34 59.40 58.55 3,376,000 58.97 11.66
Date Open High Low Vol Cls adjCls
02-09-13 59.46 59.62 58.70 2,536,000 59.44 11.75
02-09-12 60.48 60.48 59.30 2,360,400 59.66 11.80
02-09-11 60.92 60.93 60.09 2,160,800 60.48 11.96
02-09-10 59.25 60.33 59.03 3,532,000 60.31 11.93
02-09-09 59.10 59.74 58.21 3,061,200 59.42 11.75
02-09-06 59.20 60.30 59.10 6,523,200 59.25 11.68
02-09-05 59.00 59.95 57.51 13,529,200 58.51 11.53
02-09-04 60.25 61.12 58.88 4,773,600 60.94 12.01
02-09-03 60.45 61.00 59.65 4,662,800 60.35 11.89
Date Open High Low Vol Cls adjCls
02-08-30 59.93 61.50 59.85 5,013,600 60.55 11.93
02-08-29 59.95 60.98 59.60 5,086,400 59.93 11.81
02-08-28 62.31 62.55 60.57 3,734,400 61.15 12.05
02-08-27 63.97 64.10 62.89 4,012,000 62.91 12.40
02-08-26 62.74 63.85 62.30 4,243,200 63.72 12.56
02-08-23 63.40 63.49 62.68 3,006,000 62.74 12.36
02-08-22 63.39 63.74 62.63 3,461,600 63.65 12.54
02-08-21 62.30 63.57 62.25 2,837,200 63.55 12.52
02-08-20 62.52 63.00 61.82 3,198,800 62.21 12.26
Date Open High Low Vol Cls adjCls
02-08-19 60.90 63.18 60.61 4,726,800 62.62 12.34
02-08-16 60.34 61.00 60.26 4,241,600 60.80 11.98
02-08-15 61.55 61.91 59.45 4,839,600 60.69 11.96
02-08-14 59.63 61.67 58.16 4,199,200 61.50 12.12
02-08-13 60.71 61.27 59.42 3,281,600 59.58 11.74
02-08-12 60.38 61.11 59.56 3,010,000 60.71 11.96
02-08-09 60.50 61.39 59.30 3,604,400 61.10 12.04
02-08-08 58.16 61.55 58.14 4,174,400 61.00 12.02
02-08-07 57.86 58.86 56.95 3,499,600 58.66 11.56
Date Open High Low Vol Cls adjCls
02-08-06 56.51 58.60 56.48 3,327,200 57.56 11.34
02-08-05 56.60 57.20 55.60 3,606,000 55.76 10.99
02-08-02 58.21 58.36 55.75 3,802,000 56.40 11.11
02-08-01 58.50 58.72 58.07 4,224,400 58.20 11.47
02-07-31 58.50 58.80 57.52 6,283,200 58.67 11.56
02-07-30 58.35 59.65 57.75 4,302,800 58.72 11.57
02-07-29 58.00 58.64 57.80 7,493,200 58.49 11.53
02-07-26 57.10 57.10 56.12 4,784,800 57.00 11.23
02-07-25 55.22 57.90 55.06 7,875,200 57.04 11.24
Date Open High Low Vol Cls adjCls
02-07-24 54.60 55.60 52.99 8,643,200 55.47 10.93
02-07-23 56.80 56.80 54.76 7,852,000 54.85 10.81
02-07-22 58.12 58.72 55.70 6,441,200 56.70 11.17
02-07-19 58.92 59.48 57.55 6,480,800 58.12 11.45
02-07-18 59.80 60.70 58.79 7,471,600 58.92 11.61
02-07-17 59.00 59.70 58.20 7,263,200 59.32 11.69
02-07-16 58.05 59.20 57.35 6,944,400 58.15 11.46
02-07-15 57.70 58.25 56.10 6,236,400 58.15 11.46
02-07-12 60.15 60.45 57.97 7,911,200 58.70 11.57
Date Open High Low Vol Cls adjCls
02-07-11 60.40 60.65 58.95 6,380,400 59.55 11.74
02-07-10 62.00 62.05 60.75 4,541,200 60.95 12.01
02-07-09 62.75 63.46 61.80 5,473,200 61.87 12.19
02-07-08 63.45 63.45 62.31 4,279,200 62.89 12.39
02-07-05 63.18 63.45 62.97 3,188,400 63.45 12.50
02-07-03 63.39 63.45 62.20 4,846,800 62.78 12.37
02-07-02 64.00 64.45 62.80 5,156,800 63.39 12.49
02-07-01 63.35 64.87 63.18 5,010,400 64.61 12.73
02-06-28 62.28 63.90 62.27 4,871,600 63.28 12.47
Date Open High Low Vol Cls adjCls
02-06-27 61.60 62.31 61.40 4,685,600 62.18 12.25
02-06-26 60.77 62.20 60.44 7,063,600 61.50 12.12
02-06-25 64.04 64.05 60.93 5,447,600 61.24 12.07
02-06-24 64.49 64.86 64.00 4,657,600 64.04 12.62
02-06-21 63.60 64.97 63.60 6,376,800 64.49 12.71
02-06-20 64.30 64.84 63.88 4,932,400 64.57 12.72
02-06-19 64.32 64.85 64.07 4,969,600 64.27 12.67
02-06-18 64.00 64.69 63.90 3,675,200 64.38 12.69
02-06-17 63.40 64.00 63.31 4,156,000 64.00 12.61
Date Open High Low Vol Cls adjCls
02-06-14 62.50 63.62 62.41 4,957,600 63.36 12.49
02-06-13 63.40 63.85 62.85 4,714,800 63.32 12.48
02-06-12 63.02 63.70 62.90 4,740,000 63.52 12.52
02-06-11 63.16 63.98 63.15 5,452,000 63.32 12.48
02-06-10 62.08 63.59 62.08 4,209,600 63.09 12.43
02-06-07 61.40 62.80 61.09 4,860,000 62.29 12.24
02-06-06 61.55 61.88 61.25 3,812,400 61.48 12.08
02-06-05 60.94 61.61 60.24 4,220,800 61.52 12.08
02-06-04 60.51 60.90 59.93 3,919,600 60.30 11.85
Date Open High Low Vol Cls adjCls
02-06-03 60.89 61.66 60.10 2,355,200 60.45 11.87
02-05-31 60.11 61.90 60.11 3,824,800 61.24 12.03
02-05-30 60.30 60.94 59.98 4,079,200 59.99 11.78
02-05-29 60.60 60.95 60.58 3,342,400 60.78 11.94
02-05-28 61.25 61.26 60.36 3,694,800 60.66 11.92
02-05-24 61.85 61.89 61.32 2,236,800 61.45 12.07
02-05-23 60.35 61.75 60.33 3,128,800 61.65 12.11
02-05-22 59.05 60.29 59.01 4,211,600 60.05 11.80
02-05-21 60.39 60.40 59.04 3,908,800 59.15 11.62
Date Open High Low Vol Cls adjCls
02-05-20 60.85 60.87 60.17 4,038,000 60.54 11.89
02-05-17 60.35 61.17 60.35 3,707,200 61.16 12.01
02-05-16 60.00 60.44 59.90 3,704,400 60.32 11.85
02-05-15 59.80 60.24 59.76 3,230,400 60.00 11.79
02-05-14 59.30 60.00 58.63 3,131,200 59.88 11.76
02-05-13 58.20 59.35 58.20 3,580,400 59.09 11.61
02-05-10 58.95 59.08 58.15 3,821,600 58.15 11.42
02-05-09 59.95 60.00 58.95 5,236,800 59.01 11.59
02-05-08 58.75 60.07 58.72 5,184,800 59.76 11.74
Date Open High Low Vol Cls adjCls
02-05-07 58.35 59.05 58.25 4,344,000 58.40 11.47
02-05-06 58.72 59.17 58.02 3,811,200 58.03 11.40
02-05-03 59.00 59.06 58.41 4,275,600 58.72 11.53
02-05-02 58.55 58.83 57.90 3,788,800 58.40 11.47
02-05-01 57.30 58.98 56.60 4,776,400 58.30 11.45
02-04-30 56.05 57.21 55.82 4,539,600 56.80 11.16
02-04-29 56.80 57.50 56.10 3,145,600 56.10 11.02
02-04-26 57.00 58.35 56.56 7,194,800 57.19 11.23
02-04-25 54.90 56.12 54.75 9,643,600 55.90 10.98
Date Open High Low Vol Cls adjCls
02-04-24 55.65 56.00 54.54 8,598,400 54.75 10.75
02-04-23 55.80 55.97 55.12 8,304,400 55.68 10.94
02-04-22 57.47 57.50 55.76 6,638,800 56.30 11.06
02-04-19 57.00 57.65 56.80 6,344,000 57.36 11.27
02-04-18 57.10 57.39 56.20 5,840,400 56.62 11.12
02-04-17 58.50 58.50 57.10 3,550,000 57.65 11.32
02-04-16 57.70 58.55 57.68 5,389,600 58.22 11.44
02-04-15 58.75 58.76 57.01 5,529,200 57.20 11.24
02-04-12 58.00 59.10 57.93 8,394,000 59.00 11.59
Date Open High Low Vol Cls adjCls
02-04-11 59.23 59.23 57.43 5,380,000 57.60 11.31
02-04-10 57.83 59.30 57.82 7,746,000 59.23 11.63
02-04-09 57.78 57.90 57.48 3,490,400 57.71 11.34
02-04-08 58.10 58.11 57.40 3,854,000 57.78 11.35
02-04-05 58.80 58.80 57.91 2,960,000 58.33 11.46
02-04-04 58.15 58.35 57.52 6,876,400 58.29 11.45
02-04-03 58.30 58.50 57.20 10,594,000 57.37 11.27
02-04-02 59.90 60.20 58.94 5,863,200 58.95 11.58
02-04-01 61.25 61.28 60.22 5,568,000 60.77 11.94
Date Open High Low Vol Cls adjCls
02-03-28 61.70 62.33 61.61 4,276,800 62.14 12.21
02-03-27 60.55 61.68 60.50 6,258,800 61.58 12.10
02-03-26 60.20 60.59 59.99 5,275,600 60.30 11.85
02-03-25 61.50 61.56 60.23 4,959,200 60.25 11.84
02-03-22 61.10 61.50 60.13 6,194,000 61.30 12.04
02-03-21 61.40 61.60 59.95 7,740,800 60.95 11.97
02-03-20 61.40 62.20 60.99 4,557,200 61.35 12.05
02-03-19 60.80 61.76 60.80 4,765,600 61.54 12.09
02-03-18 61.00 61.19 58.99 5,867,200 60.60 11.90
Date Open High Low Vol Cls adjCls
02-03-15 61.25 61.36 60.62 4,659,600 61.23 12.03
02-03-14 61.15 61.34 60.67 5,407,200 61.13 12.01
02-03-13 60.80 61.50 60.61 8,344,400 61.10 12.00
02-03-12 61.45 61.98 60.71 4,759,600 61.08 12.00
02-03-11 61.15 62.00 60.70 6,024,800 61.82 12.14
02-03-08 64.10 64.25 61.40 9,254,400 61.45 12.03
02-03-07 64.20 64.85 63.95 6,510,000 64.60 12.65
02-03-06 63.90 64.88 63.80 5,871,200 64.65 12.66
02-03-05 64.60 64.72 63.00 6,783,200 63.40 12.41
Date Open High Low Vol Cls adjCls
02-03-04 63.40 65.15 63.03 6,408,400 65.05 12.74
02-03-01 60.67 62.90 60.60 8,525,600 62.75 12.29
02-02-28 60.75 61.55 60.59 5,061,600 60.67 11.88
02-02-27 60.00 60.55 59.70 8,563,600 60.54 11.85
02-02-26 60.55 60.83 60.16 4,991,200 60.36 11.82
02-02-25 60.25 60.78 60.20 6,398,800 60.55 11.86
02-02-22 60.85 61.10 59.95 4,795,200 60.35 11.82
02-02-21 59.00 61.60 59.00 4,792,800 60.91 11.93
02-02-20 59.60 59.75 58.50 3,794,800 59.56 11.66
Date Open High Low Vol Cls adjCls
02-02-19 59.89 60.13 59.52 3,106,000 59.79 11.71
02-02-15 59.85 60.11 59.65 3,148,000 59.89 11.73
02-02-14 59.80 60.15 59.65 4,760,800 59.69 11.69
02-02-13 60.60 60.97 60.00 4,421,600 60.03 11.75
02-02-12 61.40 61.74 60.82 3,168,000 60.97 11.94
02-02-11 59.80 61.65 59.80 2,814,000 61.65 12.07
02-02-08 59.10 60.30 59.10 2,756,400 60.00 11.75
02-02-07 59.95 60.25 59.20 2,704,400 59.20 11.59
02-02-06 61.05 61.05 59.53 4,027,200 60.15 11.78
Date Open High Low Vol Cls adjCls
02-02-05 61.00 61.35 60.50 4,420,400 61.15 11.97
02-02-04 61.45 61.89 60.92 3,958,400 61.00 11.94
02-02-01 62.00 62.39 61.18 5,246,800 61.70 12.08
02-01-31 60.23 62.05 60.22 7,204,000 62.05 12.15
02-01-30 60.00 60.28 59.75 4,758,800 60.23 11.79
02-01-29 61.08 61.10 60.00 3,861,600 60.05 11.76
02-01-28 60.70 61.35 60.68 6,641,600 61.08 11.96
02-01-25 59.95 61.60 59.80 8,030,800 61.09 11.96
02-01-24 60.50 60.94 60.12 9,733,600 60.12 11.77
Date Open High Low Vol Cls adjCls
02-01-23 58.55 59.95 58.55 5,411,600 59.95 11.74
02-01-22 57.74 58.64 57.65 3,725,600 58.50 11.45
02-01-18 57.75 58.01 57.16 2,502,400 57.84 11.32
02-01-17 56.75 58.30 56.70 3,506,000 58.07 11.37
02-01-16 57.70 57.70 56.53 2,460,400 56.83 11.13
02-01-15 57.20 58.45 57.20 3,744,000 57.64 11.29
02-01-14 57.93 58.15 57.01 2,657,600 57.15 11.19
02-01-11 58.75 58.75 57.32 4,134,000 58.18 11.39
02-01-10 58.25 58.78 57.41 4,986,400 58.75 11.50
Date Open High Low Vol Cls adjCls
02-01-09 58.50 58.75 57.45 5,246,800 58.36 11.43
02-01-08 59.75 59.78 58.97 3,939,200 59.25 11.60
02-01-07 59.90 60.15 59.81 8,543,200 59.93 11.73
02-01-04 59.45 60.30 59.00 6,429,200 60.00 11.75
02-01-03 56.60 58.68 56.46 7,300,400 58.68 11.49
02-01-02 56.75 57.22 56.01 4,127,600 56.60 11.08
01-12-31 57.00 57.19 56.65 2,356,000 57.00 11.16
01-12-28 57.05 57.26 56.71 2,190,400 57.18 11.20
01-12-27 57.35 57.35 56.87 2,094,400 57.05 11.17
Date Open High Low Vol Cls adjCls
01-12-26 57.50 57.50 57.16 2,852,800 57.35 11.23
01-12-24 55.91 57.27 55.91 1,286,400 57.00 11.16
01-12-21 56.32 56.60 55.85 3,850,000 55.90 10.95
01-12-20 56.16 56.51 55.70 2,730,400 56.32 11.03
01-12-19 56.60 56.60 55.70 2,688,400 56.15 10.99
01-12-18 55.57 56.90 55.52 4,020,800 56.77 11.12
01-12-17 54.00 55.91 53.98 4,127,600 55.87 10.94
01-12-14 54.20 54.66 53.70 4,854,800 54.46 10.66
01-12-13 53.63 55.11 53.58 4,488,400 54.62 10.69
Date Open High Low Vol Cls adjCls
01-12-12 53.90 54.00 53.12 2,189,200 53.63 10.50
01-12-11 55.22 55.22 53.94 4,088,000 54.35 10.64
01-12-10 55.75 55.95 55.02 2,112,000 55.22 10.81
01-12-07 55.65 56.68 55.47 3,272,000 56.10 10.95
01-12-06 55.62 55.95 55.25 4,064,000 55.65 10.86
01-12-05 55.20 56.01 54.78 4,302,800 55.87 10.90
01-12-04 54.15 54.74 53.30 3,337,600 54.74 10.68
01-12-03 55.00 55.00 53.90 4,490,400 54.20 10.57
01-11-30 54.12 55.33 54.12 3,436,400 55.05 10.74
Date Open High Low Vol Cls adjCls
01-11-29 54.60 54.71 53.42 3,337,200 54.10 10.55
01-11-28 55.05 55.55 54.55 2,019,200 54.55 10.64
01-11-27 55.15 56.00 54.77 3,775,200 55.15 10.76
01-11-26 55.18 55.25 54.30 2,639,200 55.25 10.78
01-11-23 54.20 55.20 54.15 702,000 55.20 10.77
01-11-21 54.90 55.10 54.15 1,730,400 54.43 10.62
01-11-20 55.00 55.26 54.60 2,084,800 54.91 10.71
01-11-19 55.10 55.25 54.50 2,510,800 54.90 10.71
01-11-16 55.00 55.15 54.72 3,938,400 55.04 10.74
Date Open High Low Vol Cls adjCls
01-11-15 53.47 55.47 53.47 5,070,800 54.95 10.72
01-11-14 53.30 53.72 53.27 3,410,400 53.45 10.43
01-11-13 53.55 53.75 53.12 2,810,000 53.72 10.48
01-11-12 53.80 54.10 52.41 2,450,800 53.50 10.44
01-11-09 54.01 54.05 53.65 1,738,400 53.82 10.50
01-11-08 53.90 54.16 53.70 2,295,200 54.06 10.55
01-11-07 53.25 53.88 53.21 2,648,000 53.84 10.50
01-11-06 53.00 53.57 52.65 2,883,600 53.52 10.44
01-11-05 53.00 53.50 52.55 4,310,800 53.00 10.34
Date Open High Low Vol Cls adjCls
01-11-02 51.95 52.87 51.53 3,249,200 52.71 10.28
01-11-01 51.91 52.87 51.21 6,735,200 52.04 10.15
01-10-31 50.55 52.66 50.55 6,036,000 52.01 10.15
01-10-30 49.75 50.59 49.20 3,079,200 50.30 9.81
01-10-29 51.18 51.76 49.80 2,562,800 50.25 9.80
01-10-26 50.40 51.95 50.32 2,709,200 51.43 10.03
01-10-25 50.04 50.75 48.40 3,476,800 50.56 9.86
01-10-24 51.03 51.80 50.28 6,239,200 50.29 9.81
01-10-23 49.18 51.75 48.81 5,472,000 51.03 9.96
Date Open High Low Vol Cls adjCls
01-10-22 48.60 49.27 48.35 1,664,800 49.18 9.60
01-10-19 49.50 49.51 48.02 2,606,400 48.60 9.48
01-10-18 48.25 50.09 48.06 6,408,800 49.61 9.68
01-10-17 48.45 48.97 47.60 3,232,000 47.60 9.29
01-10-16 48.03 48.70 47.61 2,617,600 48.63 9.49
01-10-15 47.00 48.21 46.90 1,926,400 48.02 9.37
01-10-12 48.25 48.70 46.34 3,142,800 47.21 9.21
01-10-11 47.64 49.45 47.60 4,597,600 48.64 9.49
01-10-10 45.25 48.20 45.25 4,508,400 47.84 9.33
Date Open High Low Vol Cls adjCls
01-10-09 46.75 46.75 45.25 4,031,200 45.25 8.83
01-10-08 46.21 46.95 45.50 3,807,600 46.80 9.13
01-10-05 45.50 46.35 45.15 4,401,600 46.21 9.02
01-10-04 46.30 46.30 45.25 5,797,200 45.50 8.88
01-10-03 45.70 46.98 45.50 6,534,800 46.20 9.01
01-10-02 45.55 46.28 45.25 5,377,600 45.59 8.89
01-10-01 46.90 46.90 44.60 3,350,400 45.45 8.87
01-09-28 46.10 47.50 46.03 6,938,800 46.90 9.15
01-09-27 45.70 46.25 45.10 6,342,800 45.60 8.90
Date Open High Low Vol Cls adjCls
01-09-26 44.85 45.60 44.30 5,174,400 45.30 8.84
01-09-25 46.00 46.00 43.75 6,338,000 44.77 8.73
01-09-24 46.00 46.92 45.83 5,860,800 45.90 8.96
01-09-21 43.75 47.00 43.75 6,953,600 45.75 8.93
01-09-20 47.02 47.03 43.39 6,795,600 44.81 8.74
01-09-19 49.00 49.45 45.80 3,663,600 47.27 9.22
01-09-18 49.00 49.70 48.65 2,056,400 48.90 9.54
01-09-17 52.00 52.00 48.56 3,838,400 49.00 9.56
01-09-10 52.65 52.80 52.25 3,374,400 52.25 10.19
Date Open High Low Vol Cls adjCls
01-09-07 54.00 54.01 52.78 2,479,600 53.17 10.33
01-09-06 54.30 54.59 54.04 3,265,200 54.20 10.53
01-09-05 54.04 54.50 53.52 2,429,600 54.19 10.53
01-09-04 53.27 55.08 52.97 2,035,200 54.29 10.55
01-08-31 52.65 53.41 52.50 1,743,200 53.27 10.35
01-08-30 52.20 53.05 51.39 4,157,200 52.65 10.23
01-08-29 52.75 52.90 51.88 1,881,600 52.15 10.14
01-08-28 52.00 53.40 51.91 1,532,800 52.75 10.25
01-08-27 52.80 52.90 51.65 1,624,800 52.10 10.13
Date Open High Low Vol Cls adjCls
01-08-24 52.65 53.04 51.80 1,660,000 52.78 10.26
01-08-23 52.00 52.73 51.86 2,296,800 52.56 10.22
01-08-22 51.75 52.39 51.16 3,643,200 51.98 10.10
01-08-21 52.75 52.81 51.65 2,732,800 51.66 10.04
01-08-20 53.95 54.15 52.45 1,684,400 52.86 10.27
01-08-17 54.25 54.90 53.56 1,944,000 53.95 10.49
01-08-16 54.00 55.28 54.00 1,835,600 54.85 10.66
01-08-15 54.50 55.80 53.90 2,280,800 54.31 10.56
01-08-14 54.19 54.84 54.05 2,182,000 54.52 10.60
Date Open High Low Vol Cls adjCls
01-08-13 54.98 54.98 53.79 2,687,600 54.18 10.53
01-08-10 54.25 55.70 53.90 5,103,600 54.98 10.69
01-08-09 54.00 54.60 53.86 2,176,800 54.20 10.53
01-08-08 53.80 54.25 53.40 1,578,800 54.00 10.50
01-08-07 53.58 53.99 53.36 1,438,000 53.99 10.49
01-08-06 53.90 54.15 53.00 2,134,800 53.56 10.41
01-08-03 54.80 54.98 54.01 1,821,200 54.29 10.55
01-08-02 53.69 54.90 53.44 1,973,200 54.88 10.67
01-08-01 53.80 53.94 53.25 1,790,800 53.80 10.46
Date Open High Low Vol Cls adjCls
01-07-31 53.65 54.00 53.40 2,478,400 53.69 10.44
01-07-30 54.60 54.60 53.60 2,505,600 53.76 10.45
01-07-27 54.95 55.00 54.25 3,094,000 54.60 10.61
01-07-26 52.70 55.34 52.63 3,464,000 55.20 10.73
01-07-25 52.80 53.25 51.69 6,730,000 53.15 10.33
01-07-24 55.80 56.00 52.65 5,688,400 53.32 10.36
01-07-23 56.80 56.90 56.45 2,113,200 56.50 10.98
01-07-20 57.20 57.20 56.26 4,223,600 56.26 10.94
01-07-19 57.00 57.40 56.70 5,108,400 57.20 11.12
Date Open High Low Vol Cls adjCls
01-07-18 57.60 57.69 56.75 1,920,400 57.65 11.21
01-07-17 57.49 57.77 57.25 2,125,200 57.70 11.21
01-07-16 57.55 58.00 57.33 2,418,000 57.50 11.18
01-07-13 57.10 58.24 56.80 1,470,400 57.83 11.24
01-07-12 57.80 57.84 57.01 3,238,000 57.16 11.11
01-07-11 54.95 57.65 54.93 9,505,200 57.65 11.21
01-07-10 54.50 55.01 54.40 3,754,000 54.95 10.68
01-07-09 54.50 54.89 53.80 2,633,200 54.74 10.64
01-07-06 54.72 54.72 53.90 2,973,200 54.53 10.60
Date Open High Low Vol Cls adjCls
01-07-05 54.80 55.10 54.50 2,636,800 54.72 10.64
01-07-03 55.00 55.00 54.37 1,402,800 54.75 10.64
01-07-02 54.95 55.05 54.32 4,266,800 55.00 10.69
01-06-29 53.95 55.30 53.65 4,957,600 54.91 10.67
01-06-28 52.97 54.30 52.97 4,768,800 53.79 10.45
01-06-27 51.51 52.91 51.51 4,131,200 52.91 10.28
01-06-26 50.00 51.93 50.00 5,908,000 51.26 9.96
01-06-25 52.02 52.55 51.20 2,695,600 51.29 9.97
01-06-22 52.30 52.46 52.00 4,005,200 52.27 10.16
Date Open High Low Vol Cls adjCls
01-06-21 52.05 52.59 51.73 4,540,800 52.49 10.20
01-06-20 51.61 52.35 51.55 4,432,400 52.05 10.12
01-06-19 51.64 52.11 51.52 4,570,400 51.70 10.05
01-06-18 51.25 51.85 51.25 4,505,600 51.64 10.04
01-06-15 51.50 51.65 50.80 7,903,200 51.30 9.97
01-06-14 54.90 54.90 51.90 4,558,800 52.60 10.22
01-06-13 55.20 55.30 54.65 3,557,600 54.91 10.67
01-06-12 55.51 55.52 54.83 3,840,800 55.03 10.70
01-06-11 56.00 56.00 55.36 3,065,200 55.71 10.83
Date Open High Low Vol Cls adjCls
01-06-08 57.99 57.99 56.75 2,198,000 56.90 11.02
01-06-07 57.40 58.54 57.39 4,836,000 58.00 11.23
01-06-06 57.45 58.19 57.45 2,413,600 57.63 11.16
01-06-05 57.50 58.10 56.96 3,397,200 57.70 11.18
01-06-04 56.76 57.80 56.68 2,764,400 57.42 11.12
01-06-01 57.50 57.50 56.51 3,304,000 56.77 11.00
01-05-31 55.90 57.50 55.67 4,336,400 57.50 11.14
01-05-30 55.90 56.20 55.14 3,441,200 55.76 10.80
01-05-29 55.65 55.87 55.35 2,909,600 55.75 10.80
Date Open High Low Vol Cls adjCls
01-05-25 56.25 56.25 55.00 4,908,800 55.56 10.76
01-05-24 57.86 57.86 56.20 3,286,000 56.48 10.94
01-05-23 58.23 58.30 57.19 2,995,200 57.85 11.20
01-05-22 60.44 60.44 58.35 4,532,400 58.53 11.34
01-05-21 60.40 60.66 59.99 4,100,800 60.59 11.74
01-05-18 59.70 60.60 59.52 4,237,200 60.37 11.69
01-05-17 60.60 60.70 59.30 6,068,400 59.45 11.51
01-05-16 58.65 60.60 58.21 9,128,400 60.60 11.74
01-05-15 58.55 59.35 58.35 4,556,000 58.55 11.34
Date Open High Low Vol Cls adjCls
01-05-14 58.16 58.81 57.70 3,935,600 58.65 11.36
01-05-11 58.80 59.22 57.67 3,667,200 58.31 11.29
01-05-10 57.76 58.88 57.50 4,796,000 58.80 11.39
01-05-09 56.60 58.16 56.42 5,517,200 57.75 11.19
01-05-08 55.00 57.32 54.90 3,623,200 56.70 10.98
01-05-07 55.85 56.00 55.15 2,354,000 55.67 10.78
01-05-04 54.70 56.01 53.80 2,621,200 55.95 10.84
01-05-03 55.05 55.29 54.15 3,287,600 55.01 10.65
01-05-02 54.83 55.50 54.67 8,577,600 55.29 10.71
Date Open High Low Vol Cls adjCls
01-05-01 56.20 56.25 54.58 5,627,200 54.98 10.65
01-04-30 58.48 58.48 56.55 3,521,200 56.89 11.02
01-04-27 57.25 58.48 57.25 2,732,000 58.47 11.32
01-04-26 55.60 58.10 55.60 4,976,000 57.42 11.12
01-04-25 55.89 56.35 55.15 3,046,800 55.74 10.80
01-04-24 54.90 56.00 54.82 4,954,800 55.88 10.82
01-04-23 58.25 58.25 54.25 12,344,000 55.00 10.65
01-04-20 59.50 59.50 58.80 3,884,400 58.85 11.40
01-04-19 58.90 59.60 58.90 4,638,800 59.50 11.52
Date Open High Low Vol Cls adjCls
01-04-18 57.25 59.10 57.02 4,689,200 59.00 11.43
01-04-17 57.10 57.47 56.50 4,004,800 57.35 11.11
01-04-16 56.75 57.60 56.63 4,578,800 57.10 11.06
01-04-12 56.70 57.15 56.63 4,310,000 56.98 11.04
01-04-11 57.50 57.50 56.63 6,418,800 56.92 11.02
01-04-10 55.05 57.37 55.05 12,862,400 57.00 11.04
01-04-09 55.90 56.50 54.84 9,617,600 55.01 10.65
01-04-06 56.25 56.25 55.72 8,170,800 55.95 10.84
01-04-05 56.50 56.50 55.85 7,592,800 56.25 10.89
Date Open High Low Vol Cls adjCls
01-04-04 56.90 57.15 55.36 11,462,400 56.50 10.94
01-04-03 57.35 57.40 56.93 6,937,200 57.35 11.11
01-04-02 56.50 57.63 56.50 6,849,600 57.25 11.09
01-03-30 56.02 57.06 55.90 4,067,200 56.25 10.89
01-03-29 55.90 56.15 55.35 3,982,800 56.15 10.88
01-03-28 55.80 56.12 55.12 3,427,600 55.95 10.84
01-03-27 54.00 56.46 54.00 4,610,000 56.20 10.88
01-03-26 52.70 53.88 52.07 2,039,200 53.84 10.43
01-03-23 52.25 52.65 51.32 2,395,200 52.64 10.20
Date Open High Low Vol Cls adjCls
01-03-22 53.00 53.20 50.97 5,303,600 52.35 10.14
01-03-21 51.83 53.20 51.83 3,531,200 52.63 10.19
01-03-20 51.70 52.35 51.25 2,346,000 51.83 10.04
01-03-19 50.33 51.63 50.08 5,341,600 51.60 9.99
01-03-16 52.25 52.80 49.80 4,791,200 50.28 9.74
01-03-15 52.84 53.13 51.47 5,174,400 52.87 10.24
01-03-14 54.20 54.25 52.25 4,300,000 53.09 10.28
01-03-13 56.02 56.02 54.41 5,036,800 55.00 10.65
01-03-12 56.63 56.90 56.13 2,820,800 56.15 10.88
Date Open High Low Vol Cls adjCls
01-03-09 56.35 57.10 55.65 6,578,800 56.83 10.97
01-03-08 54.83 56.74 54.83 4,360,800 56.60 10.92
01-03-07 54.90 55.67 54.70 2,436,400 54.82 10.58
01-03-06 55.30 55.40 54.70 2,429,600 55.00 10.62
01-03-05 55.10 55.70 54.62 2,294,400 55.54 10.72
01-03-02 54.20 55.12 54.20 3,035,600 55.05 10.62
01-03-01 54.95 54.95 54.05 3,513,600 54.29 10.48
01-02-28 55.71 55.99 54.90 4,461,600 54.94 10.60
01-02-27 55.20 55.80 55.15 5,602,000 55.71 10.75
Date Open High Low Vol Cls adjCls
01-02-26 54.85 55.60 54.31 4,234,800 55.24 10.66
01-02-23 54.00 54.75 53.37 4,097,200 54.34 10.49
01-02-22 52.90 53.89 52.39 4,234,000 53.78 10.38
01-02-21 53.70 54.30 52.81 2,367,600 52.90 10.21
01-02-20 53.50 54.62 53.50 3,097,600 53.70 10.36
01-02-16 53.80 53.81 52.95 3,005,200 53.30 10.29
01-02-15 52.75 54.13 52.70 3,674,400 53.85 10.39
01-02-14 54.67 54.68 52.67 4,944,400 52.67 10.17
01-02-13 54.00 54.79 53.93 2,929,200 54.72 10.56
Date Open High Low Vol Cls adjCls
01-02-12 53.55 54.24 53.40 4,897,200 53.90 10.40
01-02-09 53.70 54.00 53.52 3,782,800 53.94 10.41
01-02-08 52.75 53.12 52.52 1,875,600 53.05 10.24
01-02-07 52.80 52.85 52.12 4,016,000 52.76 10.18
01-02-06 52.45 52.99 52.25 1,576,000 52.90 10.21
01-02-05 52.72 53.10 51.80 2,487,600 52.45 10.12
01-02-02 53.40 53.85 52.57 2,673,600 52.97 10.22
01-02-01 53.00 53.86 52.59 3,548,800 53.30 10.29
01-01-31 51.82 53.30 51.82 4,269,200 52.98 10.23
Date Open High Low Vol Cls adjCls
01-01-30 50.30 51.90 50.17 3,844,000 51.81 10.00
01-01-29 49.95 50.99 49.95 5,813,600 50.24 9.70
01-01-26 50.13 50.13 48.81 3,156,800 49.13 9.48
01-01-25 49.06 50.69 49.06 4,377,600 50.00 9.65
01-01-24 51.00 51.06 49.00 6,313,600 49.94 9.64
01-01-23 52.25 53.25 51.00 6,960,400 51.06 9.86
01-01-22 51.88 53.00 51.81 5,509,600 52.25 10.08
01-01-19 52.38 52.44 51.69 4,148,800 51.94 10.02
01-01-18 52.50 52.88 52.38 3,776,800 52.56 10.14
Date Open High Low Vol Cls adjCls
01-01-17 52.25 52.88 52.00 4,496,400 52.63 10.16
01-01-16 51.63 52.75 51.56 3,304,800 52.25 10.08
01-01-12 52.25 52.25 51.38 6,282,800 51.75 9.99
01-01-11 52.19 53.31 52.19 3,193,200 53.19 10.27
01-01-10 53.31 53.44 52.44 5,927,200 52.44 10.12
01-01-09 53.00 53.69 52.63 8,268,400 53.44 10.31
01-01-08 52.38 53.50 51.94 5,477,600 53.06 10.24
01-01-05 52.38 52.38 50.63 4,206,400 51.50 9.94
01-01-04 50.88 52.81 50.88 9,191,600 51.44 9.93
Date Open High Low Vol Cls adjCls
01-01-03 50.81 51.00 49.44 4,811,200 50.63 9.77
01-01-02 50.75 51.38 50.50 2,946,800 50.63 9.77
00-12-29 50.75 51.31 50.50 4,789,600 50.75 9.79
00-12-28 51.00 51.06 49.69 11,078,400 50.50 9.75
00-12-27 51.06 52.81 51.06 2,463,200 52.63 10.16
00-12-26 51.06 51.44 50.75 1,902,800 51.19 9.88
00-12-22 50.00 51.94 50.00 4,851,200 51.00 9.84
00-12-21 47.63 50.06 47.63 3,888,400 49.69 9.59
00-12-20 48.50 48.56 47.00 4,786,800 47.88 9.24
Date Open High Low Vol Cls adjCls
00-12-19 47.00 49.63 46.44 5,780,800 49.38 9.53
00-12-18 45.44 46.88 45.44 2,684,800 46.31 8.94
00-12-15 46.38 46.81 45.25 3,776,400 45.44 8.77
00-12-14 47.25 47.38 46.38 2,917,200 46.44 8.96
00-12-13 48.00 48.63 47.19 3,889,200 47.19 9.11
00-12-12 46.94 47.88 46.94 2,127,600 47.81 9.23
00-12-11 46.69 47.19 46.25 2,334,800 46.88 9.05
00-12-08 45.81 47.00 45.25 2,672,800 46.69 8.97
00-12-07 46.00 46.38 45.81 3,602,000 45.88 8.82
Date Open High Low Vol Cls adjCls
00-12-06 46.63 47.13 45.13 2,894,800 45.38 8.72
00-12-05 47.00 47.19 46.44 3,473,600 47.06 9.04
00-12-04 45.75 47.56 45.75 2,930,400 46.81 9.00
00-12-01 46.75 46.94 45.25 4,120,000 46.00 8.84
00-11-30 48.19 48.69 46.44 3,504,400 46.50 8.94
00-11-29 47.13 48.06 47.13 3,848,400 47.94 9.21
00-11-28 46.94 47.44 46.69 3,462,800 47.25 9.08
00-11-27 47.75 47.88 46.88 3,094,000 47.38 9.10
00-11-24 47.56 48.13 47.44 1,186,400 47.88 9.20
Date Open High Low Vol Cls adjCls
00-11-22 47.69 48.19 47.44 2,802,000 47.56 9.14
00-11-21 48.19 48.19 47.69 3,707,600 47.75 9.18
00-11-20 48.81 48.81 47.63 4,623,200 48.19 9.26
00-11-17 50.56 50.56 48.88 7,607,200 48.94 9.40
00-11-16 50.31 50.63 49.88 3,503,200 50.56 9.72
00-11-15 49.00 50.25 48.88 4,063,200 50.19 9.64
00-11-14 48.63 49.19 48.00 3,029,600 49.06 9.43
00-11-13 48.00 48.56 47.69 1,550,800 48.50 9.32
00-11-10 48.31 48.81 47.56 2,382,800 47.94 9.21
Date Open High Low Vol Cls adjCls
00-11-09 47.50 48.56 47.44 2,280,000 48.31 9.28
00-11-08 47.88 48.00 47.19 2,546,800 47.69 9.16
00-11-07 48.50 48.50 47.75 3,224,000 48.13 9.25
00-11-06 48.25 48.69 47.88 2,124,400 48.63 9.34
00-11-03 48.13 48.75 47.75 2,684,000 48.25 9.27
00-11-02 47.38 48.31 47.06 3,520,800 47.88 9.20
00-11-01 46.88 47.81 46.69 2,848,400 47.00 9.03
00-10-31 44.94 46.94 44.81 4,250,800 46.88 9.01
00-10-30 43.44 45.00 43.44 3,076,400 44.94 8.64
Date Open High Low Vol Cls adjCls
00-10-27 43.50 43.75 42.69 3,002,400 43.25 8.31
00-10-26 42.69 43.75 42.38 3,587,200 43.44 8.35
00-10-25 42.69 43.06 42.50 3,156,800 42.56 8.18
00-10-24 41.50 43.00 41.38 3,423,200 42.50 8.17
00-10-23 42.00 42.38 41.38 4,432,000 41.63 8.00
00-10-20 40.38 41.31 40.38 1,818,800 41.25 7.93
00-10-19 39.50 40.81 39.50 3,530,400 40.63 7.81
00-10-18 39.63 39.75 38.88 4,588,800 39.38 7.57
00-10-17 40.81 41.13 40.06 1,912,400 40.19 7.72
Date Open High Low Vol Cls adjCls
00-10-16 40.06 40.88 40.06 1,556,000 40.81 7.84
00-10-13 40.75 40.88 39.38 1,658,000 40.19 7.72
00-10-12 41.00 41.31 40.19 2,210,800 40.50 7.78
00-10-11 41.31 41.63 40.31 2,169,200 41.19 7.92
00-10-10 40.31 42.00 40.25 3,163,600 41.56 7.99
00-10-09 41.75 42.19 39.88 4,350,400 40.31 7.75
00-10-06 42.38 42.75 41.44 2,662,400 41.56 7.99
00-10-05 41.50 42.38 41.38 5,036,800 42.38 8.14
00-10-04 39.25 41.44 39.13 3,674,400 41.00 7.88
Date Open High Low Vol Cls adjCls
00-10-03 38.38 39.56 38.00 3,944,800 39.25 7.54
00-10-02 38.94 38.94 37.88 2,996,000 38.31 7.36
00-09-29 39.44 39.44 38.88 2,611,600 38.94 7.48
00-09-28 38.00 39.44 38.00 2,613,200 39.38 7.57
00-09-27 38.13 38.38 37.50 3,528,800 38.06 7.31
00-09-26 38.63 38.75 37.50 4,816,400 37.50 7.21
00-09-25 38.75 38.75 38.19 3,319,200 38.63 7.42
00-09-22 37.94 38.94 37.56 1,930,800 38.19 7.34
00-09-21 38.00 38.56 37.69 2,536,400 37.94 7.29
Date Open High Low Vol Cls adjCls
00-09-20 38.44 38.50 37.75 2,659,600 38.06 7.31
00-09-19 39.00 39.06 38.06 3,075,200 38.56 7.41
00-09-18 39.13 39.75 38.56 2,530,400 39.06 7.51
00-09-15 38.31 39.13 38.25 4,141,200 39.13 7.52
00-09-14 39.25 39.31 38.56 2,628,000 38.75 7.45
00-09-13 38.50 39.44 38.50 4,465,200 39.25 7.54
00-09-12 38.06 38.63 37.94 3,370,000 38.56 7.41
00-09-11 38.38 38.88 38.00 2,926,000 38.19 7.34
00-09-08 38.88 39.13 38.50 5,310,000 38.63 7.38
Date Open High Low Vol Cls adjCls
00-09-07 39.75 39.75 38.50 3,102,800 38.63 7.38
00-09-06 39.88 40.31 39.75 3,912,400 40.00 7.65
00-09-05 39.56 40.13 39.56 4,430,400 39.88 7.62
00-09-01 39.56 39.69 38.56 2,816,400 39.56 7.56
00-08-31 39.69 40.06 39.56 2,012,400 39.77 7.60
00-08-30 40.44 40.75 39.50 3,046,000 39.50 7.55
00-08-29 40.56 40.94 40.31 2,429,200 40.31 7.71
00-08-28 41.31 41.38 40.56 2,539,200 40.56 7.75
00-08-25 41.50 41.63 41.19 1,107,600 41.38 7.91
Date Open High Low Vol Cls adjCls
00-08-24 41.00 42.00 41.00 2,452,000 41.50 7.93
00-08-23 42.56 42.63 40.63 3,960,000 40.88 7.81
00-08-22 42.63 42.88 42.44 1,471,600 42.81 8.18
00-08-21 43.19 43.25 42.31 1,737,600 42.88 8.20
00-08-18 42.31 43.19 42.25 2,117,600 43.13 8.24
00-08-17 43.25 43.31 42.38 1,408,800 42.56 8.14
00-08-16 43.56 43.63 43.00 1,655,200 43.25 8.27
00-08-15 44.31 44.31 43.50 1,767,600 43.56 8.33
00-08-14 44.44 44.56 44.19 1,897,200 44.44 8.50
Date Open High Low Vol Cls adjCls
00-08-11 43.44 44.25 43.25 2,723,200 44.19 8.45
00-08-10 43.56 43.56 43.13 2,215,200 43.44 8.30
00-08-09 44.75 44.75 43.25 2,153,600 43.31 8.28
00-08-08 45.38 45.50 43.69 2,736,800 44.88 8.58
00-08-07 44.13 45.00 43.75 1,972,800 44.69 8.54
00-08-04 45.44 45.50 43.75 4,142,400 44.00 8.41
00-08-03 44.75 46.00 44.75 4,706,800 45.56 8.71
00-08-02 43.56 44.75 43.50 3,152,400 44.63 8.53
00-08-01 43.19 43.63 43.06 2,332,000 43.63 8.34
Date Open High Low Vol Cls adjCls
00-07-31 43.00 44.00 42.75 2,878,800 43.19 8.26
00-07-28 42.00 43.13 41.38 3,553,600 42.75 8.17
00-07-27 40.38 41.69 40.38 3,466,800 41.56 7.95
00-07-26 40.25 40.56 39.56 4,376,800 39.66 7.58
00-07-25 41.25 41.31 39.56 2,982,000 40.00 7.65
00-07-24 41.63 42.00 41.00 3,196,000 41.19 7.87
00-07-21 41.94 42.06 41.44 7,306,400 41.63 7.96
00-07-20 42.38 43.13 41.88 5,126,800 41.94 8.02
00-07-19 44.00 44.31 42.06 3,669,600 42.31 8.09
Date Open High Low Vol Cls adjCls
00-07-18 44.06 44.19 43.94 3,250,400 43.94 8.40
00-07-17 43.50 44.38 43.50 3,422,800 44.06 8.42
00-07-14 41.13 43.50 41.06 3,765,600 43.50 8.32
00-07-13 42.19 42.19 41.00 2,654,800 41.00 7.84
00-07-12 42.25 42.44 41.81 2,273,200 42.19 8.07
00-07-11 41.69 42.31 41.56 2,322,400 42.25 8.08
00-07-10 41.75 42.13 41.69 3,654,800 41.69 7.97
00-07-07 40.81 41.75 40.69 5,559,600 41.69 7.97
00-07-06 39.50 40.81 39.50 4,844,000 40.63 7.77
Date Open High Low Vol Cls adjCls
00-07-05 38.38 39.56 38.31 2,832,000 39.38 7.53
00-07-03 37.44 38.63 37.44 2,360,400 38.25 7.31
00-06-30 39.88 39.88 37.13 6,577,200 37.19 7.11
00-06-29 40.50 40.88 39.56 6,217,200 40.00 7.65
00-06-28 39.44 40.56 39.44 4,563,200 40.47 7.74
00-06-27 39.38 39.56 39.13 4,470,400 39.31 7.52
00-06-26 39.06 39.31 38.88 3,323,600 39.25 7.50
00-06-23 39.00 39.19 38.88 4,018,000 39.06 7.47
00-06-22 39.31 39.31 38.88 4,683,200 38.94 7.44
Date Open High Low Vol Cls adjCls
00-06-21 39.25 39.94 39.13 4,770,400 39.44 7.54
00-06-20 39.31 39.56 39.13 2,381,200 39.19 7.49
00-06-19 39.75 40.19 39.00 2,407,600 39.25 7.50
00-06-16 40.25 40.56 39.44 3,098,000 39.63 7.58
00-06-15 40.75 41.44 40.00 4,430,800 40.19 7.68
00-06-14 42.06 42.06 40.50 2,192,400 40.75 7.79
00-06-13 42.38 42.94 41.94 2,929,200 42.06 8.04
00-06-12 41.94 42.75 41.94 2,119,200 42.63 8.15
00-06-09 41.75 42.38 41.69 1,930,000 41.94 7.98
Date Open High Low Vol Cls adjCls
00-06-08 42.88 43.00 41.50 1,821,200 41.75 7.94
00-06-07 42.75 43.31 42.69 2,495,600 43.00 8.18
00-06-06 42.94 43.13 41.75 2,684,000 42.44 8.07
00-06-05 44.88 44.88 42.88 2,418,400 43.38 8.25
00-06-02 43.50 45.75 43.34 2,463,600 45.00 8.56
00-06-01 42.31 43.50 42.31 2,985,200 43.38 8.25
00-05-31 43.63 43.63 42.31 2,518,800 42.50 8.09
00-05-30 43.38 43.88 43.19 2,183,200 43.38 8.25
00-05-26 42.75 43.13 42.19 3,062,400 42.81 8.15
Date Open High Low Vol Cls adjCls
00-05-25 44.19 44.56 43.00 3,155,600 43.63 8.30
00-05-24 45.19 45.94 44.94 2,578,800 45.06 8.57
00-05-23 44.50 45.25 44.31 1,790,400 45.19 8.60
00-05-22 45.13 45.50 44.13 3,488,800 44.31 8.43
00-05-19 44.75 45.56 44.06 2,994,800 45.38 8.63
00-05-18 44.44 45.44 44.38 2,245,600 45.00 8.56
00-05-17 44.63 45.44 44.31 2,173,200 44.44 8.46
00-05-16 43.75 44.88 43.63 2,038,800 44.69 8.50
00-05-15 43.75 44.19 43.50 1,927,200 43.75 8.32
Date Open High Low Vol Cls adjCls
00-05-12 43.63 43.81 43.06 2,759,200 43.72 8.32
00-05-11 43.25 43.56 42.56 1,475,600 43.06 8.19
00-05-10 43.19 43.81 42.56 1,645,600 42.88 8.16
00-05-09 42.63 44.00 42.56 2,952,400 43.44 8.26
00-05-08 42.06 42.63 42.00 1,576,400 42.63 8.11
00-05-05 40.63 42.50 40.63 1,982,400 42.31 8.05
00-05-04 41.75 41.75 40.56 2,612,800 40.56 7.72
00-05-03 41.25 42.56 40.81 2,203,200 41.50 7.90
00-05-02 42.38 42.88 41.31 3,259,600 41.75 7.94
Date Open High Low Vol Cls adjCls
00-05-01 41.88 43.38 41.69 4,576,400 42.94 8.17
00-04-28 43.19 43.19 41.25 3,790,800 42.13 8.02
00-04-27 45.00 45.25 42.75 4,370,800 42.88 8.16
00-04-26 45.13 46.31 44.81 6,341,600 45.44 8.65
00-04-25 42.00 44.88 42.00 5,768,000 43.81 8.34
00-04-24 41.25 42.88 41.25 2,635,200 42.06 8.00
00-04-20 40.63 41.31 40.06 3,432,000 41.31 7.86
00-04-19 40.75 41.56 40.00 3,087,600 40.31 7.67
00-04-18 39.88 40.63 39.81 2,484,800 40.50 7.71
Date Open High Low Vol Cls adjCls
00-04-17 41.06 41.63 39.81 4,448,000 39.81 7.58
00-04-14 42.69 42.69 40.75 3,517,600 41.06 7.81
00-04-13 43.69 43.75 42.06 3,427,200 42.81 8.15
00-04-12 43.13 44.06 42.44 5,521,600 43.81 8.34
00-04-11 41.63 43.25 41.63 3,586,800 43.13 8.21
00-04-10 40.50 42.31 40.44 3,093,200 41.63 7.92
00-04-07 41.13 41.13 39.69 3,235,600 40.75 7.75
00-04-06 41.00 42.38 40.88 5,835,600 41.25 7.85
00-04-05 38.75 41.00 38.69 4,744,800 41.00 7.80
Date Open High Low Vol Cls adjCls
00-04-04 38.88 39.31 37.56 3,644,400 38.69 7.36
00-04-03 39.13 39.13 38.63 4,480,000 38.75 7.37
00-03-31 37.44 39.13 37.25 3,893,200 39.13 7.44
00-03-30 38.00 38.00 37.00 2,840,400 37.19 7.08
00-03-29 37.19 37.88 37.00 3,122,400 37.88 7.21
00-03-28 38.38 38.69 37.00 3,300,400 37.19 7.08
00-03-27 38.00 38.88 38.00 2,232,800 38.69 7.36
00-03-24 38.56 38.88 37.75 2,878,000 38.13 7.25
00-03-23 38.00 38.75 37.63 2,982,000 38.69 7.36
Date Open High Low Vol Cls adjCls
00-03-22 40.25 40.44 38.31 3,949,600 38.63 7.35
00-03-21 37.75 40.13 37.75 4,837,600 40.00 7.61
00-03-20 40.44 40.69 37.69 4,032,400 38.25 7.28
00-03-17 40.00 40.63 39.75 4,546,800 40.25 7.66
00-03-16 37.81 39.81 37.19 7,003,200 39.81 7.58
00-03-15 35.13 37.38 35.13 3,905,200 37.38 7.11
00-03-14 35.50 35.50 34.88 3,457,200 35.25 6.71
00-03-13 34.94 35.25 34.25 3,582,000 35.25 6.71
00-03-10 35.69 36.25 34.88 6,513,200 35.06 6.63
Date Open High Low Vol Cls adjCls
00-03-09 36.50 36.50 34.56 6,275,600 35.94 6.80
00-03-08 36.50 37.06 36.25 4,718,000 36.31 6.87
00-03-07 37.25 37.50 35.69 5,256,400 36.00 6.81
00-03-06 39.13 39.13 37.31 3,090,000 37.75 7.14
00-03-03 37.75 40.00 37.56 5,631,600 39.38 7.45
00-03-02 38.19 38.19 37.38 3,593,200 37.81 7.15
00-03-01 38.13 38.63 38.00 6,612,000 38.25 7.24
00-02-29 38.44 38.81 37.94 3,417,200 38.00 7.19
00-02-28 37.44 38.75 36.81 3,203,200 38.50 7.28
Date Open High Low Vol Cls adjCls
00-02-25 37.25 37.50 36.56 3,038,000 37.44 7.08
00-02-24 39.50 39.56 36.25 7,104,800 37.25 7.05
00-02-23 38.81 39.44 38.75 4,042,800 39.31 7.44
00-02-22 37.94 39.38 37.88 3,113,200 38.81 7.34
00-02-18 38.00 38.25 37.44 3,406,800 37.75 7.14
00-02-17 37.50 38.00 36.75 3,093,600 37.88 7.17
00-02-16 39.00 39.38 37.00 5,134,400 37.38 7.07
00-02-15 38.50 38.81 37.75 7,250,800 38.81 7.34
00-02-14 37.25 38.00 36.88 4,377,600 38.00 7.19
Date Open High Low Vol Cls adjCls
00-02-11 37.13 37.38 36.63 3,565,600 36.75 6.95
00-02-10 38.94 38.94 35.88 8,339,600 37.06 7.01
00-02-09 39.25 40.63 38.81 4,865,600 38.94 7.37
00-02-08 39.94 40.00 38.63 3,675,200 38.75 7.33
00-02-07 40.25 40.50 39.50 2,911,200 39.69 7.51
00-02-04 39.75 40.88 39.69 4,637,200 40.31 7.63
00-02-03 39.25 39.56 39.00 3,600,800 39.31 7.44
00-02-02 40.13 40.25 38.63 4,220,400 38.75 7.33
00-02-01 40.00 40.38 39.50 2,813,200 40.31 7.63
Date Open High Low Vol Cls adjCls
00-01-31 40.63 41.13 39.81 3,682,400 40.25 7.61
00-01-28 40.31 41.31 39.75 3,590,400 40.63 7.69
00-01-27 42.00 42.00 40.06 3,670,400 40.25 7.61
00-01-26 41.00 41.81 39.94 3,849,200 41.81 7.91
00-01-25 42.44 42.69 40.00 5,056,800 40.94 7.74
00-01-24 43.81 44.25 42.38 3,004,000 42.44 8.03
00-01-21 42.56 44.19 42.50 5,105,200 43.75 8.28
00-01-20 44.25 44.81 40.88 8,070,800 42.00 7.95
00-01-19 43.13 43.69 42.25 5,771,600 43.63 8.25
Date Open High Low Vol Cls adjCls
00-01-18 45.56 45.88 44.25 2,967,600 44.38 8.39
00-01-14 46.75 46.94 45.69 2,435,600 46.06 8.71
00-01-13 45.81 47.63 45.38 3,092,400 46.63 8.82
00-01-12 46.50 46.81 45.63 2,298,800 45.81 8.67
00-01-11 46.25 47.19 46.25 2,384,000 46.75 8.84
00-01-10 46.38 46.75 45.50 4,311,600 46.38 8.77
00-01-07 45.63 45.69 44.63 3,256,000 45.31 8.57
00-01-06 43.00 46.00 43.00 6,216,000 45.63 8.63
00-01-05 43.00 43.75 42.94 3,579,600 43.00 8.13
Date Open High Low Vol Cls adjCls
00-01-04 43.06 43.38 42.63 4,865,200 43.00 8.13
00-01-03 44.13 44.13 42.94 4,101,200 43.06 8.15
99-12-31 43.06 43.88 42.56 1,383,200 43.69 8.26
99-12-30 43.63 43.63 42.56 2,278,400 43.06 8.15
99-12-29 43.19 43.63 43.19 2,596,400 43.50 8.23
99-12-28 42.25 43.69 42.06 3,629,200 43.19 8.17
99-12-27 41.81 42.25 41.75 3,828,000 42.00 7.95
99-12-23 41.13 42.44 41.13 3,188,800 41.94 7.93
99-12-22 40.50 40.63 40.00 4,984,800 40.63 7.69
Date Open High Low Vol Cls adjCls
99-12-21 42.63 42.63 39.00 8,154,400 40.63 7.69
99-12-20 45.00 45.13 42.50 3,997,200 42.63 8.06
99-12-17 44.00 44.94 43.94 3,628,800 44.31 8.38
99-12-16 43.75 43.94 43.38 3,441,200 43.81 8.29
99-12-15 43.88 43.94 42.88 6,534,400 43.63 8.25
99-12-14 43.63 44.25 43.38 3,031,600 43.69 8.26
99-12-13 44.38 44.50 44.00 2,909,600 44.31 8.38
99-12-10 44.81 44.88 44.50 1,942,400 44.56 8.43
99-12-09 46.06 46.06 44.63 2,806,000 44.94 8.50
Date Open High Low Vol Cls adjCls
99-12-08 45.75 46.44 45.50 2,968,400 46.06 8.71
99-12-07 46.63 47.00 45.25 2,877,200 45.31 8.57
99-12-06 46.31 46.81 46.00 2,219,200 46.81 8.86
99-12-03 46.00 46.81 45.75 3,674,800 46.75 8.81
99-12-02 46.94 47.00 46.13 2,825,600 46.19 8.70
99-12-01 47.00 47.19 46.69 2,696,000 46.69 8.79
99-11-30 47.44 47.69 47.06 3,300,400 47.06 8.87
99-11-29 48.56 48.63 47.25 2,270,800 47.38 8.92
99-11-26 48.69 48.94 48.38 613,600 48.69 9.17
Date Open High Low Vol Cls adjCls
99-11-24 49.13 49.25 48.56 2,113,600 48.81 9.19
99-11-23 48.88 49.56 48.44 2,226,000 49.25 9.28
99-11-22 49.75 49.75 48.63 4,165,200 48.75 9.18
99-11-19 51.38 51.50 50.00 1,856,400 50.06 9.43
99-11-18 51.63 52.00 51.38 2,115,600 51.44 9.69
99-11-17 53.06 53.06 51.56 3,586,400 51.63 9.72
99-11-16 52.56 53.19 52.06 1,858,800 53.06 10.00
99-11-15 52.25 53.00 52.19 2,598,000 52.63 9.91
99-11-12 51.94 52.50 51.69 2,330,800 52.50 9.89
Date Open High Low Vol Cls adjCls
99-11-11 52.19 52.44 51.00 1,858,800 51.69 9.74
99-11-10 53.06 53.44 51.63 2,267,200 52.19 9.83
99-11-09 55.00 55.00 52.94 2,428,000 53.13 10.01
99-11-08 52.06 53.31 52.06 1,501,200 53.31 10.04
99-11-05 53.00 53.19 51.81 2,915,600 52.06 9.81
99-11-04 52.94 52.94 52.50 2,447,200 52.69 9.92
99-11-03 53.75 53.88 52.50 2,376,800 52.75 9.94
99-11-02 53.88 54.88 53.69 1,766,400 54.00 10.17
99-11-01 55.81 55.88 53.69 3,041,200 54.13 10.20
Date Open High Low Vol Cls adjCls
99-10-29 56.00 56.50 55.56 6,106,800 55.75 10.50
99-10-28 52.31 54.94 52.31 3,855,600 54.88 10.34
99-10-27 51.50 52.19 51.44 2,302,400 52.06 9.81
99-10-26 51.88 52.31 51.38 3,324,400 51.38 9.68
99-10-25 51.75 52.44 51.44 2,388,800 51.75 9.75
99-10-22 51.13 52.75 51.06 3,637,600 51.88 9.77
99-10-21 48.00 51.00 48.00 4,490,800 50.81 9.57
99-10-20 48.00 48.00 47.25 2,305,600 47.81 9.01
99-10-19 47.38 48.06 47.19 2,058,400 47.94 9.03
Date Open High Low Vol Cls adjCls
99-10-18 47.00 47.38 46.38 2,642,000 46.88 8.83
99-10-15 47.25 47.44 46.75 2,484,000 47.06 8.87
99-10-14 48.00 48.38 47.19 2,204,800 47.81 9.01
99-10-13 49.00 49.00 48.00 3,044,400 48.06 9.05
99-10-12 49.31 49.50 48.94 5,880,800 48.94 9.22
99-10-11 49.56 49.81 49.31 1,949,600 49.44 9.31
99-10-08 48.75 49.75 48.69 4,836,000 49.31 9.29
99-10-07 48.88 49.13 48.63 2,972,000 48.81 9.19
99-10-06 48.00 48.25 47.56 4,120,000 48.06 9.05
Date Open High Low Vol Cls adjCls
99-10-05 47.25 48.31 46.94 5,154,400 48.06 9.05
99-10-04 46.81 47.31 46.81 3,838,000 47.31 8.91
99-10-01 47.94 48.06 46.31 1,986,800 46.31 8.72
99-09-30 47.50 48.44 47.50 3,341,600 48.06 9.05
99-09-29 48.06 48.19 47.19 2,620,400 47.50 8.95
99-09-28 49.06 49.25 47.56 2,604,800 48.00 9.04
99-09-27 49.50 49.63 48.50 1,602,400 48.69 9.17
99-09-24 49.25 50.31 49.06 2,682,400 50.00 9.42
99-09-23 50.38 50.38 49.19 2,801,200 49.25 9.28
Date Open High Low Vol Cls adjCls
99-09-22 49.63 50.50 49.63 2,696,400 50.13 9.44
99-09-21 50.50 50.56 49.31 2,200,800 49.94 9.41
99-09-20 51.63 51.81 50.94 2,827,200 51.13 9.63
99-09-17 51.56 52.50 51.56 2,556,800 51.94 9.78
99-09-16 53.56 53.56 51.75 2,170,000 51.81 9.76
99-09-15 52.44 54.06 52.44 2,188,800 53.69 10.11
99-09-14 52.88 52.94 52.44 2,064,000 52.63 9.91
99-09-13 52.06 53.44 52.06 1,807,200 53.00 9.98
99-09-10 53.50 53.63 52.13 3,294,000 52.13 9.82
Date Open High Low Vol Cls adjCls
99-09-09 50.63 51.75 50.31 4,585,200 51.75 9.75
99-09-08 48.19 51.13 47.88 8,480,000 51.06 9.62
99-09-07 48.75 48.75 46.94 6,941,600 47.94 9.03
99-09-03 48.75 49.13 48.63 3,689,200 48.75 9.18
99-09-02 49.38 49.44 48.69 3,455,200 49.00 9.19
99-09-01 49.13 49.81 49.06 3,646,000 49.63 9.31
99-08-31 50.81 50.94 48.56 3,700,400 48.69 9.13
99-08-30 51.00 51.25 50.38 2,945,200 50.63 9.50
99-08-27 51.50 52.06 50.56 3,198,400 51.06 9.58
Date Open High Low Vol Cls adjCls
99-08-26 53.63 53.88 51.31 1,935,600 51.38 9.64
99-08-25 54.50 55.00 53.69 2,624,400 53.88 10.11
99-08-24 53.63 54.50 53.56 2,630,800 54.50 10.22
99-08-23 53.88 54.06 53.50 3,041,600 53.81 10.10
99-08-20 54.69 54.69 53.63 1,844,400 53.69 10.07
99-08-19 53.50 54.63 53.31 1,592,000 54.56 10.24
99-08-18 53.13 53.56 53.00 3,248,800 53.56 10.05
99-08-17 54.31 54.31 53.06 2,076,400 53.13 9.97
99-08-16 54.00 54.19 53.75 2,562,400 54.06 10.14
Date Open High Low Vol Cls adjCls
99-08-13 54.00 54.25 53.44 2,704,000 54.00 10.13
99-08-12 53.63 54.44 53.50 2,019,200 54.06 10.14
99-08-11 54.13 54.13 53.25 2,301,600 53.56 10.05
99-08-10 54.75 54.94 53.75 2,586,400 54.00 10.13
99-08-09 54.56 55.00 54.44 1,290,400 54.81 10.28
99-08-06 55.44 55.63 54.25 2,537,600 54.56 10.24
99-08-05 54.88 55.81 54.69 2,047,600 55.69 10.45
99-08-04 54.69 55.50 54.56 2,230,800 54.75 10.27
99-08-03 55.38 55.75 54.44 2,921,600 54.81 10.28
Date Open High Low Vol Cls adjCls
99-08-02 54.50 55.88 54.38 4,214,400 55.13 10.34
99-07-30 54.13 54.94 54.13 3,404,400 54.31 10.19
99-07-29 54.50 54.56 53.94 3,490,400 54.13 10.15
99-07-28 56.56 56.56 55.25 2,046,000 55.50 10.41
99-07-27 57.44 57.63 56.69 1,830,000 56.69 10.63
99-07-26 56.81 57.38 56.63 1,452,400 57.19 10.73
99-07-23 56.81 57.19 56.31 1,548,400 56.88 10.67
99-07-22 57.94 58.31 56.44 2,085,200 56.81 10.66
99-07-21 59.63 60.31 57.81 6,221,600 57.94 10.87
Date Open High Low Vol Cls adjCls
99-07-20 60.50 60.50 59.44 3,026,000 59.63 11.19
99-07-19 59.63 60.69 59.31 1,966,400 60.69 11.39
99-07-16 59.19 59.44 59.00 2,366,000 59.44 11.15
99-07-15 59.06 59.31 59.06 1,260,000 59.19 11.10
99-07-14 59.63 59.81 58.88 3,195,600 59.06 11.08
99-07-13 60.19 60.31 59.69 4,778,400 59.69 11.20
99-07-12 59.63 60.38 59.13 2,167,200 60.13 11.28
99-07-09 58.25 59.50 58.25 4,056,800 59.44 11.15
99-07-08 58.31 58.44 58.13 2,022,400 58.31 10.94
Date Open High Low Vol Cls adjCls
99-07-07 58.56 58.63 58.13 5,606,000 58.44 10.96
99-07-06 59.13 59.38 58.19 2,361,200 58.44 10.96
99-07-02 59.31 59.44 58.69 1,920,000 59.00 11.07
99-07-01 58.81 59.19 58.31 4,608,800 59.19 11.10
99-06-30 58.25 58.63 58.13 2,993,600 58.31 10.94
99-06-29 57.13 58.44 56.81 2,740,000 58.25 10.93
99-06-28 56.75 57.13 56.75 2,927,600 57.00 10.69
99-06-25 56.81 57.06 56.69 1,331,200 56.69 10.63
99-06-24 56.63 57.19 56.56 3,150,400 56.75 10.65
Date Open High Low Vol Cls adjCls
99-06-23 56.31 56.63 56.13 4,663,200 56.63 10.62
99-06-22 57.13 57.50 56.00 3,615,200 56.31 10.56
99-06-21 59.75 59.75 56.75 2,890,000 57.38 10.76
99-06-18 58.69 60.19 58.69 3,166,800 59.50 11.16
99-06-17 59.00 59.38 58.19 2,942,400 58.69 11.01
99-06-16 60.00 60.06 58.75 2,638,400 58.81 11.03
99-06-15 61.00 61.00 59.63 3,479,200 59.63 11.19
99-06-14 60.75 61.06 60.31 3,114,400 61.00 11.44
99-06-11 61.88 61.94 59.19 4,007,600 59.38 11.14
Date Open High Low Vol Cls adjCls
99-06-10 61.00 62.25 61.00 3,480,000 61.94 11.62
99-06-09 60.38 61.38 60.38 2,501,200 61.06 11.46
99-06-08 59.94 61.13 59.94 1,868,400 60.31 11.31
99-06-07 59.19 60.00 59.06 1,436,400 59.69 11.20
99-06-04 58.25 59.44 58.25 3,367,200 59.19 11.07
99-06-03 58.00 58.38 57.81 2,575,200 58.38 10.91
99-06-02 58.25 58.56 57.06 3,158,400 58.06 10.86
99-06-01 56.25 58.63 56.25 2,290,400 58.38 10.91
99-05-28 56.88 58.00 56.75 1,719,600 57.06 10.67
Date Open High Low Vol Cls adjCls
99-05-27 57.88 58.50 56.75 3,057,200 56.94 10.65
99-05-26 57.25 58.06 56.50 3,006,800 58.06 10.86
99-05-25 58.00 58.44 56.63 5,234,000 56.63 10.59
99-05-24 56.75 58.13 56.75 6,006,000 58.06 10.86
99-05-21 58.13 58.56 56.25 4,404,800 56.44 10.55
99-05-20 58.88 59.31 58.06 5,364,000 58.06 10.86
99-05-19 58.38 58.38 57.56 6,387,600 57.88 10.82
99-05-18 59.50 59.69 57.00 4,629,600 58.38 10.91
99-05-17 61.00 61.00 59.94 2,622,400 60.00 11.22
Date Open High Low Vol Cls adjCls
99-05-14 62.38 62.50 60.69 3,529,200 60.81 11.37
99-05-13 62.75 62.94 61.88 2,314,000 62.19 11.63
99-05-12 63.31 63.31 62.13 3,925,200 62.31 11.65
99-05-11 66.50 66.63 63.25 8,094,000 63.31 11.84
99-05-10 67.00 67.88 65.88 11,734,000 66.00 12.34
99-05-07 66.00 67.00 65.50 9,142,000 67.00 12.53
99-05-06 63.50 64.63 62.50 7,489,200 64.63 12.08
99-05-05 62.56 63.94 61.81 4,285,200 63.94 11.95
99-05-04 61.50 62.88 61.44 5,678,000 62.56 11.70
Date Open High Low Vol Cls adjCls
99-05-03 60.25 61.63 59.81 5,588,000 61.50 11.50
99-04-30 60.25 60.81 59.75 4,355,200 59.88 11.19
99-04-29 60.06 60.44 59.81 3,481,600 60.25 11.26
99-04-28 58.81 60.69 58.69 5,791,200 60.00 11.22
99-04-27 56.50 59.44 56.50 5,219,200 58.44 10.93
99-04-26 56.75 57.19 56.31 4,669,600 56.56 10.58
99-04-23 55.75 57.69 55.25 5,400,000 57.00 10.66
99-04-22 54.75 57.63 54.50 8,791,200 56.31 10.53
99-04-21 55.63 55.75 53.31 4,898,800 53.31 9.97
Date Open High Low Vol Cls adjCls
99-04-20 57.50 57.50 53.94 5,189,200 55.25 10.33
99-04-19 57.00 59.50 57.00 5,042,000 57.00 10.66
99-04-16 55.13 57.31 55.06 2,730,000 56.38 10.54
99-04-15 54.81 56.38 54.63 7,715,200 55.13 10.31
99-04-14 50.94 54.88 50.88 4,214,000 54.75 10.24
99-04-13 52.13 52.38 51.13 1,320,800 51.19 9.57
99-04-12 51.31 52.88 51.31 2,361,200 52.19 9.76
99-04-09 51.00 51.75 50.94 1,320,400 51.56 9.64
99-04-08 51.50 52.38 51.44 2,572,400 51.56 9.64
Date Open High Low Vol Cls adjCls
99-04-07 51.63 51.94 51.00 2,792,000 51.75 9.68
99-04-06 52.63 52.63 51.19 2,606,400 51.38 9.61
99-04-05 52.50 53.31 52.50 3,431,200 52.63 9.84
99-04-01 51.63 52.88 51.63 2,722,000 52.63 9.84
99-03-31 54.63 54.63 53.00 3,266,800 53.44 9.99
99-03-30 52.50 55.00 52.44 5,725,600 54.81 10.25
99-03-29 50.63 52.50 50.63 2,846,800 52.50 9.82
99-03-26 50.38 50.50 49.50 2,806,000 50.38 9.42
99-03-25 50.88 50.94 50.25 1,964,800 50.56 9.45
Date Open High Low Vol Cls adjCls
99-03-24 50.44 50.63 49.69 2,491,200 50.44 9.43
99-03-23 51.88 51.88 49.63 3,892,800 50.31 9.41
99-03-22 50.31 51.75 50.13 2,169,600 51.75 9.68
99-03-19 51.88 51.88 49.81 4,364,800 50.31 9.41
99-03-18 51.13 52.25 51.13 2,926,400 52.13 9.75
99-03-17 51.81 51.94 51.44 2,950,800 51.50 9.63
99-03-16 52.44 52.56 51.75 4,888,800 51.75 9.68
99-03-15 50.81 52.50 50.81 5,434,400 52.50 9.82
99-03-12 51.56 52.19 48.63 5,874,400 50.38 9.42
Date Open High Low Vol Cls adjCls
99-03-11 50.38 51.75 50.25 5,949,200 51.56 9.64
99-03-10 50.13 51.25 50.00 6,585,600 50.50 9.44
99-03-09 48.44 50.38 48.44 5,220,400 50.13 9.37
99-03-08 49.50 49.50 47.88 2,414,800 48.56 9.08
99-03-05 47.38 48.56 47.19 3,442,400 48.56 9.04
99-03-04 47.00 47.31 46.75 3,349,200 47.00 8.75
99-03-03 46.63 46.94 46.31 1,948,000 46.94 8.74
99-03-02 46.00 46.75 46.00 2,369,600 46.75 8.70
99-03-01 46.88 46.88 45.56 1,958,000 46.19 8.60
Date Open High Low Vol Cls adjCls
99-02-26 47.25 47.44 46.56 3,705,200 46.88 8.73
99-02-25 47.44 47.50 46.25 3,805,200 47.13 8.77
99-02-24 49.56 49.69 47.38 4,908,800 47.50 8.84
99-02-23 49.56 49.94 49.13 2,900,400 49.75 9.26
99-02-22 48.63 49.94 48.50 3,171,600 49.81 9.28
99-02-19 48.50 48.69 48.13 2,865,200 48.38 9.01
99-02-18 48.94 49.50 48.38 2,375,600 48.56 9.04
99-02-17 49.00 50.25 48.94 4,238,800 49.19 9.16
99-02-16 48.56 48.94 48.44 2,288,000 48.94 9.11
Date Open High Low Vol Cls adjCls
99-02-12 49.38 49.88 48.50 2,176,800 48.50 9.03
99-02-11 49.94 50.38 49.75 3,014,000 49.88 9.29
99-02-10 49.88 50.50 49.31 3,582,800 49.81 9.28
99-02-09 51.19 51.19 50.44 1,735,600 50.88 9.47
99-02-08 53.00 53.00 50.88 2,424,400 51.31 9