Varian Medical Systems, Inc. (VAR)

88.92
-1.21 (-1.59%)
Exchange
NYQ
Day Range
74.37 - 76.08
52 Week Range
71.07 - 96.67
Open
75.79
Avg. Vol
814,210
Market Cap
7.26B
Short ratio
10.58
PE ratio
18.29
PEG Ratio
1.45
Earnings Share
4.08

Varian Medical Systems, Inc. (VAR) Historicals

Date Open High Low Vol Cls adjCls
16-02-05 75.79 76.08 74.37 1,000,900 74.69 74.69
16-02-04 75.40 76.55 75.09 988,800 75.90 75.90
16-02-03 76.67 76.76 74.43 1,172,000 75.49 75.49
16-02-02 76.39 76.93 75.60 867,700 75.94 75.94
16-02-01 76.51 77.60 76.00 755,100 77.20 77.20
16-01-29 74.59 77.18 74.59 1,425,700 77.13 77.13
16-01-28 75.50 76.02 74.56 2,645,000 75.13 75.13
16-01-27 77.06 79.29 77.06 1,605,400 77.70 77.70
16-01-26 75.78 77.44 75.52 863,900 77.06 77.06
Date Open High Low Vol Cls adjCls
16-01-25 75.95 76.60 75.43 768,000 75.55 75.55
16-01-22 75.58 76.43 74.91 839,700 76.33 76.33
16-01-21 75.65 75.70 74.16 815,500 74.81 74.81
16-01-20 74.88 75.73 73.34 1,441,600 75.25 75.25
16-01-19 76.95 77.49 75.27 692,100 75.94 75.94
16-01-15 74.68 76.35 74.48 1,013,000 76.08 76.08
16-01-14 75.47 76.54 74.51 631,800 76.06 76.06
16-01-13 76.75 77.41 74.96 844,500 75.31 75.31
16-01-12 76.79 77.78 75.70 617,400 76.36 76.36
Date Open High Low Vol Cls adjCls
16-01-11 76.72 77.12 75.44 840,300 76.12 76.12
16-01-08 76.98 77.46 76.28 912,400 76.55 76.55
16-01-07 77.19 77.68 76.27 1,058,600 76.80 76.80
16-01-06 78.04 78.60 77.64 1,118,300 78.43 78.43
16-01-05 78.68 79.05 78.25 586,300 78.84 78.84
16-01-04 79.73 80.25 78.08 1,205,800 78.65 78.65
15-12-31 80.92 81.48 80.80 413,600 80.80 80.80
15-12-30 81.84 82.11 81.07 335,000 81.35 81.35
15-12-29 81.64 82.16 81.39 394,200 81.82 81.82
Date Open High Low Vol Cls adjCls
15-12-28 80.71 81.25 80.40 406,800 81.09 81.09
15-12-24 80.72 81.44 80.72 141,800 81.12 81.12
15-12-23 80.55 81.00 80.03 428,800 80.79 80.79
15-12-22 79.69 80.41 79.37 737,600 80.19 80.19
15-12-21 79.28 79.54 78.70 883,800 79.41 79.41
15-12-18 78.11 79.69 77.81 1,779,200 78.90 78.90
15-12-17 79.75 79.75 78.26 762,200 78.45 78.45
15-12-16 79.19 79.76 78.02 574,900 79.63 79.63
15-12-15 78.53 78.85 78.26 590,900 78.62 78.62
Date Open High Low Vol Cls adjCls
15-12-14 77.77 78.59 77.44 643,600 77.90 77.90
15-12-11 77.80 77.98 77.24 687,300 77.66 77.66
15-12-10 78.73 79.10 78.33 478,800 78.61 78.61
15-12-09 78.88 80.01 78.64 810,600 78.81 78.81
15-12-08 80.00 80.03 79.01 850,200 79.53 79.53
15-12-07 80.00 80.68 79.59 674,000 80.56 80.56
15-12-04 79.79 80.50 79.25 872,700 80.23 80.23
15-12-03 81.31 81.66 79.40 612,500 79.63 79.63
15-12-02 81.67 81.99 81.12 741,400 81.25 81.25
Date Open High Low Vol Cls adjCls
15-12-01 81.12 81.70 80.23 931,300 81.62 81.62
15-11-30 81.00 81.12 80.56 785,100 80.78 80.78
15-11-27 80.63 81.01 80.04 231,100 80.80 80.80
15-11-25 80.97 81.03 80.47 286,700 80.70 80.70
15-11-24 80.53 81.16 80.00 591,200 80.91 80.91
15-11-23 80.60 81.54 80.57 694,600 80.81 80.81
15-11-20 79.86 80.79 79.72 585,200 80.62 80.62
15-11-19 79.25 79.70 79.14 412,400 79.38 79.38
15-11-18 78.69 79.63 78.32 758,900 79.50 79.50
Date Open High Low Vol Cls adjCls
15-11-17 79.14 79.26 78.22 771,100 78.51 78.51
15-11-16 78.34 79.16 78.13 486,500 79.14 79.14
15-11-13 78.45 78.77 78.18 871,700 78.47 78.47
15-11-12 79.49 80.08 78.40 1,060,900 78.50 78.50
15-11-11 81.00 81.45 80.63 933,400 80.72 80.72
15-11-10 80.50 81.17 80.36 797,800 80.78 80.78
15-11-09 80.63 80.90 80.08 943,300 80.69 80.69
15-11-06 79.95 80.89 79.95 737,400 80.88 80.88
15-11-05 79.74 80.48 79.28 801,000 80.34 80.34
Date Open High Low Vol Cls adjCls
15-11-04 79.31 79.75 79.17 764,600 79.42 79.42
15-11-03 78.50 79.57 78.10 1,665,400 79.03 79.03
15-11-02 78.79 79.28 78.42 1,086,800 78.62 78.62
15-10-30 78.66 79.14 78.19 762,200 78.53 78.53
15-10-29 75.29 78.70 74.98 1,039,200 78.55 78.55
15-10-28 76.41 77.80 75.92 1,255,300 77.15 77.15
15-10-27 76.82 77.11 75.84 755,700 76.17 76.17
15-10-26 77.12 77.66 76.60 744,200 77.02 77.02
15-10-23 76.42 77.42 76.30 967,000 77.26 77.26
Date Open High Low Vol Cls adjCls
15-10-22 75.52 76.37 74.96 1,054,100 75.90 75.90
15-10-21 75.70 75.78 74.49 770,600 75.19 75.19
15-10-20 73.45 75.71 73.45 2,455,100 75.30 75.30
15-10-19 76.99 78.63 76.84 939,200 78.47 78.47
15-10-16 77.35 77.51 76.55 1,079,600 77.08 77.08
15-10-15 75.78 76.98 75.54 906,600 76.97 76.97
15-10-14 76.16 76.34 75.22 1,176,300 75.42 75.42
15-10-13 76.40 77.00 75.68 1,054,000 75.95 75.95
15-10-12 78.15 78.16 76.77 1,212,000 76.82 76.82
Date Open High Low Vol Cls adjCls
15-10-09 77.37 78.05 77.03 490,900 77.97 77.97
15-10-08 76.41 77.61 76.19 798,500 77.42 77.42
15-10-07 76.01 77.02 75.30 611,700 76.69 76.69
15-10-06 75.80 76.19 74.91 775,300 75.42 75.42
15-10-05 75.61 76.34 74.89 632,200 76.08 76.08
15-10-02 72.98 75.24 72.74 792,200 75.19 75.19
15-10-01 73.96 73.98 73.06 752,000 73.73 73.73
15-09-30 73.91 75.13 73.15 1,009,000 73.78 73.78
15-09-29 71.45 73.83 71.38 1,319,000 73.25 73.25
Date Open High Low Vol Cls adjCls
15-09-28 73.96 74.00 71.07 1,433,400 71.44 71.44
15-09-25 76.24 76.71 74.74 866,700 75.27 75.27
15-09-24 76.14 76.44 75.03 1,160,700 75.75 75.75
15-09-23 77.12 77.97 76.73 861,200 76.79 76.79
15-09-22 77.77 77.93 76.58 789,100 77.25 77.25
15-09-21 77.86 79.02 77.70 1,116,600 78.53 78.53
15-09-18 77.67 78.40 77.45 2,101,200 77.61 77.61
15-09-17 78.89 79.50 78.26 1,201,600 78.64 78.64
15-09-16 79.00 79.00 78.46 1,097,500 78.73 78.73
Date Open High Low Vol Cls adjCls
15-09-15 79.00 79.35 78.51 1,458,200 78.85 78.85
15-09-14 79.50 79.75 78.62 588,300 78.92 78.92
15-09-11 79.28 80.03 79.06 847,000 79.25 79.25
15-09-10 79.33 80.14 79.18 691,600 79.58 79.58
15-09-09 81.30 81.50 79.27 646,500 79.43 79.43
15-09-08 80.05 80.75 79.58 763,500 80.63 80.63
15-09-04 79.70 80.26 78.86 513,800 79.20 79.20
15-09-03 81.00 81.73 80.56 456,700 80.75 80.75
15-09-02 79.60 80.65 78.82 686,900 80.65 80.65
Date Open High Low Vol Cls adjCls
15-09-01 79.38 80.44 78.39 834,900 78.75 78.75
15-08-31 82.24 82.88 81.16 980,700 81.25 81.25
15-08-28 81.33 82.53 81.28 734,500 82.47 82.47
15-08-27 80.90 81.92 79.56 994,400 81.82 81.82
15-08-26 78.60 79.94 77.52 1,092,200 79.77 79.77
15-08-25 80.34 80.97 77.05 1,911,700 77.10 77.10
15-08-24 78.82 81.00 77.96 1,199,400 78.98 78.98
15-08-21 84.32 85.12 83.01 1,309,700 83.07 83.07
15-08-20 85.78 86.39 85.04 579,100 85.08 85.08
Date Open High Low Vol Cls adjCls
15-08-19 86.93 87.12 86.44 575,700 86.65 86.65
15-08-18 87.41 88.28 87.14 475,800 87.46 87.46
15-08-17 86.56 87.56 86.34 443,100 87.30 87.30
15-08-14 86.71 87.18 86.59 420,100 86.91 86.91
15-08-13 86.79 87.50 86.09 476,900 87.01 87.01
15-08-12 85.75 86.99 85.28 623,300 86.82 86.82
15-08-11 86.61 86.82 85.93 763,200 86.19 86.19
15-08-10 86.87 87.26 86.70 510,800 87.21 87.21
15-08-07 86.37 86.66 85.60 614,700 86.11 86.11
Date Open High Low Vol Cls adjCls
15-08-06 87.61 87.73 86.08 439,300 86.55 86.55
15-08-05 86.79 88.00 86.55 708,800 87.34 87.34
15-08-04 86.00 86.72 85.73 805,400 86.19 86.19
15-08-03 86.08 86.23 85.05 1,258,400 85.74 85.74
15-07-31 86.09 87.13 85.70 1,129,800 86.07 86.07
15-07-30 87.89 89.08 84.08 2,448,100 86.00 86.00
15-07-29 89.59 90.78 89.44 1,447,500 90.39 90.39
15-07-28 87.58 89.55 87.58 1,053,600 89.33 89.33
15-07-27 86.94 87.37 86.67 719,500 87.31 87.31
Date Open High Low Vol Cls adjCls
15-07-24 87.47 88.07 86.99 415,600 87.14 87.14
15-07-23 87.95 88.18 87.38 354,100 87.58 87.58
15-07-22 87.45 88.12 87.16 493,900 87.79 87.79
15-07-21 87.76 88.46 87.10 711,100 87.26 87.26
15-07-20 87.82 88.02 87.32 340,900 87.72 87.72
15-07-17 87.71 87.78 87.14 421,900 87.70 87.70
15-07-16 87.69 88.49 87.35 464,600 87.86 87.86
15-07-15 87.79 87.98 87.21 381,500 87.36 87.36
15-07-14 87.88 88.20 87.62 527,700 87.87 87.87
Date Open High Low Vol Cls adjCls
15-07-13 87.18 87.86 86.79 480,000 87.79 87.79
15-07-10 85.93 87.17 85.93 567,200 86.80 86.80
15-07-09 85.73 86.12 84.97 678,500 84.98 84.98
15-07-08 85.96 86.89 84.78 691,900 84.80 84.80
15-07-07 86.10 86.54 84.99 641,400 86.45 86.45
15-07-06 85.17 86.50 85.17 1,373,600 86.09 86.09
15-07-02 84.51 86.08 84.51 1,381,500 85.91 85.91
15-07-01 84.88 84.93 83.84 753,500 84.38 84.38
15-06-30 84.60 84.89 83.94 593,300 84.33 84.33
Date Open High Low Vol Cls adjCls
15-06-29 84.62 85.00 83.56 860,800 83.60 83.60
15-06-26 85.54 85.80 84.89 844,100 85.29 85.29
15-06-25 86.02 86.57 85.20 715,300 85.32 85.32
15-06-24 87.02 87.44 85.99 573,600 86.02 86.02
15-06-23 88.18 88.20 87.32 551,100 87.35 87.35
15-06-22 88.59 88.59 87.88 571,500 88.04 88.04
15-06-19 87.65 88.26 87.56 1,635,800 88.00 88.00
15-06-18 86.73 88.08 86.28 809,900 87.71 87.71
15-06-17 86.34 86.49 85.40 639,800 85.97 85.97
Date Open High Low Vol Cls adjCls
15-06-16 85.37 86.30 85.07 941,300 86.08 86.08
15-06-15 85.52 85.61 84.86 636,600 85.31 85.31
15-06-12 86.41 86.61 85.71 641,100 85.78 85.78
15-06-11 86.48 86.89 86.15 608,100 86.63 86.63
15-06-10 86.00 86.40 85.57 1,393,100 86.26 86.26
15-06-09 86.01 86.35 85.78 456,700 85.94 85.94
15-06-08 86.57 87.04 86.12 857,000 86.15 86.15
15-06-05 86.40 86.92 85.82 662,000 86.82 86.82
15-06-04 87.29 87.79 86.59 907,800 86.69 86.69
Date Open High Low Vol Cls adjCls
15-06-03 86.76 87.71 86.65 704,700 87.53 87.53
15-06-02 85.86 86.94 85.55 651,200 86.46 86.46
15-06-01 86.53 86.76 85.60 1,137,000 85.91 85.91
15-05-29 87.66 87.96 86.40 1,654,100 86.60 86.60
15-05-28 87.04 87.62 86.59 758,800 87.40 87.40
15-05-27 86.72 87.35 86.12 806,900 87.11 87.11
15-05-26 87.21 87.57 85.97 646,000 86.37 86.37
15-05-22 87.30 87.73 86.97 708,200 87.57 87.57
15-05-21 87.41 87.63 87.07 828,900 87.51 87.51
Date Open High Low Vol Cls adjCls
15-05-20 87.35 88.14 87.23 748,900 87.55 87.55
15-05-19 87.88 87.99 87.26 964,400 87.44 87.44
15-05-18 87.39 87.89 86.87 900,700 87.66 87.66
15-05-15 87.78 88.24 86.88 1,092,000 87.25 87.25
15-05-14 86.83 87.69 86.77 1,006,900 87.59 87.59
15-05-13 86.86 86.86 85.71 1,058,900 86.06 86.06
15-05-12 87.16 87.60 86.69 506,500 86.90 86.90
15-05-11 87.71 88.01 87.44 458,900 87.64 87.64
15-05-08 88.03 88.63 87.71 675,800 87.94 87.94
Date Open High Low Vol Cls adjCls
15-05-07 87.09 87.73 86.84 848,400 87.19 87.19
15-05-06 86.79 87.10 86.15 619,200 86.70 86.70
15-05-05 88.35 88.42 86.61 734,800 86.64 86.64
15-05-04 88.96 89.25 88.06 936,600 88.39 88.39
15-05-01 88.89 89.60 88.16 1,179,400 88.59 88.59
15-04-30 89.90 89.98 87.16 2,723,500 88.85 88.85
15-04-29 94.43 95.20 94.16 1,009,200 94.82 94.82
15-04-28 94.76 95.08 93.34 787,100 94.80 94.80
15-04-27 95.59 95.96 94.62 844,600 94.89 94.89
Date Open High Low Vol Cls adjCls
15-04-24 96.11 96.17 95.39 550,300 95.50 95.50
15-04-23 95.83 96.67 95.66 451,200 96.14 96.14
15-04-22 95.70 96.15 95.19 435,800 95.97 95.97
15-04-21 95.20 95.67 94.87 823,700 95.45 95.45
15-04-20 94.03 95.23 94.03 434,500 94.90 94.90
15-04-17 94.38 94.54 93.16 540,100 93.78 93.78
15-04-16 94.57 95.27 94.12 468,200 95.09 95.09
15-04-15 94.14 94.62 93.78 741,200 94.58 94.58
15-04-14 94.35 94.55 93.37 360,300 93.99 93.99
Date Open High Low Vol Cls adjCls
15-04-13 94.40 94.82 94.18 410,800 94.31 94.31
15-04-10 94.53 94.80 94.15 575,600 94.39 94.39
15-04-09 93.92 94.44 93.20 564,700 94.17 94.17
15-04-08 94.11 94.80 93.59 483,000 94.13 94.13
15-04-07 94.80 94.80 94.01 591,400 94.05 94.05
15-04-06 93.85 94.85 93.53 987,900 94.55 94.55
15-04-02 93.23 93.98 92.56 400,600 93.79 93.79
15-04-01 94.22 94.44 92.35 733,700 93.06 93.06
15-03-31 94.67 95.40 94.06 603,600 94.09 94.09
Date Open High Low Vol Cls adjCls
15-03-30 94.34 94.89 94.15 555,900 94.79 94.79
15-03-27 93.09 94.09 92.69 442,200 93.74 93.74
15-03-26 92.56 93.33 92.08 512,600 92.87 92.87
15-03-25 93.73 94.80 92.72 430,400 92.72 92.72
15-03-24 94.35 95.00 93.68 579,900 93.72 93.72
15-03-23 94.61 94.99 94.30 519,200 94.60 94.60
15-03-20 95.41 95.53 93.97 613,500 94.51 94.51
15-03-19 94.18 94.80 93.70 483,800 94.79 94.79
15-03-18 93.85 95.11 93.44 478,600 94.57 94.57
Date Open High Low Vol Cls adjCls
15-03-17 94.22 94.63 93.56 422,500 94.34 94.34
15-03-16 93.88 95.46 93.88 507,400 94.91 94.91
15-03-13 94.28 94.62 92.68 856,500 93.40 93.40
15-03-12 93.20 94.74 92.95 556,000 94.64 94.64
15-03-11 92.43 93.40 92.08 685,300 92.97 92.97
15-03-10 93.62 93.85 92.53 773,400 92.53 92.53
15-03-09 93.04 94.50 93.04 663,900 94.37 94.37
15-03-06 93.52 94.12 93.00 776,500 93.18 93.18
15-03-05 93.84 94.40 93.47 453,600 94.22 94.22
Date Open High Low Vol Cls adjCls
15-03-04 93.19 93.99 92.71 550,500 93.78 93.78
15-03-03 93.67 94.17 93.36 514,900 93.90 93.90
15-03-02 92.97 94.24 92.97 693,800 94.17 94.17
15-02-27 92.47 93.39 92.46 543,400 92.97 92.97
15-02-26 93.69 93.84 92.35 567,500 92.45 92.45
15-02-25 93.27 93.91 93.27 335,100 93.61 93.61
15-02-24 93.26 93.64 92.93 359,100 93.54 93.54
15-02-23 92.59 93.29 92.59 499,900 93.16 93.16
15-02-20 92.17 92.93 91.49 652,900 92.90 92.90
Date Open High Low Vol Cls adjCls
15-02-19 93.72 93.97 92.11 505,600 92.61 92.61
15-02-18 93.01 94.17 92.95 648,200 93.77 93.77
15-02-17 92.77 92.87 92.14 603,100 92.86 92.86
15-02-13 92.20 93.13 92.20 555,100 92.65 92.65
15-02-12 92.56 92.98 91.84 619,300 92.62 92.62
15-02-11 92.47 93.24 92.12 639,900 92.32 92.32
15-02-10 92.56 92.96 91.79 586,500 92.53 92.53
15-02-09 92.58 93.44 91.73 871,700 92.25 92.25
15-02-06 92.24 92.91 91.54 1,067,800 92.53 92.53
Date Open High Low Vol Cls adjCls
15-02-05 92.15 93.33 91.73 757,400 92.05 92.05
15-02-04 92.17 93.68 91.59 1,282,200 91.91 91.91
15-02-03 93.31 93.99 92.03 1,040,600 92.65 92.65
15-02-02 92.10 93.28 91.07 1,332,400 92.86 92.86
15-01-30 93.35 94.62 92.35 1,419,500 92.56 92.56
15-01-29 88.59 95.70 88.55 3,432,100 94.04 94.04
15-01-28 87.32 87.97 86.13 1,301,000 86.52 86.52
15-01-27 86.75 87.43 85.72 986,700 87.07 87.07
15-01-26 87.34 87.67 86.81 757,600 87.28 87.28
Date Open High Low Vol Cls adjCls
15-01-23 88.03 88.03 87.14 926,800 87.23 87.23
15-01-22 87.09 88.40 86.29 729,000 88.25 88.25
15-01-21 86.82 87.33 86.16 493,900 86.85 86.85
15-01-20 87.90 88.00 86.40 484,600 86.86 86.86
15-01-16 86.21 87.69 85.79 818,100 87.59 87.59
15-01-15 87.23 87.53 86.13 409,300 86.15 86.15
15-01-14 87.00 87.45 86.20 450,800 87.12 87.12
15-01-13 87.75 88.50 86.34 652,500 86.89 86.89
15-01-12 87.60 87.84 86.72 515,300 87.39 87.39
Date Open High Low Vol Cls adjCls
15-01-09 88.90 88.92 87.34 590,300 87.38 87.38
15-01-08 87.34 88.86 87.34 725,300 88.84 88.84
15-01-07 85.57 87.15 85.47 664,100 86.84 86.84
15-01-06 85.73 86.08 84.38 591,700 84.86 84.86
15-01-05 86.71 87.05 85.62 722,400 85.74 85.74
15-01-02 87.00 88.74 86.38 583,500 87.02 87.02
14-12-31 88.05 88.61 86.46 366,800 86.51 86.51
14-12-30 88.60 89.00 87.96 304,200 88.01 88.01
14-12-29 88.35 88.91 88.35 266,800 88.49 88.49
Date Open High Low Vol Cls adjCls
14-12-26 88.52 89.05 88.23 332,600 88.62 88.62
14-12-24 87.87 89.03 87.82 213,300 88.44 88.44
14-12-23 88.70 88.85 87.47 411,800 87.75 87.75
14-12-22 88.04 88.88 87.94 426,700 88.60 88.60
14-12-19 87.61 88.50 87.12 1,131,500 88.04 88.04
14-12-18 86.85 87.18 85.79 719,100 87.17 87.17
14-12-17 85.54 86.63 84.80 801,000 86.08 86.08
14-12-16 84.95 86.75 84.79 610,300 85.07 85.07
14-12-15 86.26 86.58 84.57 538,600 84.98 84.98
Date Open High Low Vol Cls adjCls
14-12-12 85.84 86.43 85.11 629,900 85.15 85.15
14-12-11 86.63 87.11 86.05 615,900 86.23 86.23
14-12-10 88.91 89.00 86.58 680,200 86.60 86.60
14-12-09 87.57 88.93 87.31 522,900 88.85 88.85
14-12-08 87.49 88.32 87.21 521,800 88.27 88.27
14-12-05 87.35 87.88 86.91 452,200 87.33 87.33
14-12-04 87.76 88.00 87.09 500,800 87.34 87.34
14-12-03 87.54 88.02 87.05 622,300 87.68 87.68
14-12-02 88.75 88.95 87.72 840,600 87.92 87.92
Date Open High Low Vol Cls adjCls
14-12-01 88.54 89.17 87.75 710,800 88.27 88.27
14-11-28 89.31 89.90 88.38 445,500 88.51 88.51
14-11-26 89.46 89.62 88.82 526,800 89.00 89.00
14-11-25 88.78 89.12 88.40 1,408,900 89.09 89.09
14-11-24 87.82 88.83 87.51 627,800 88.75 88.75
14-11-21 88.78 89.15 87.63 415,000 87.75 87.75
14-11-20 87.47 88.04 86.99 472,600 87.88 87.88
14-11-19 88.35 88.40 87.19 632,500 87.66 87.66
14-11-18 87.50 88.61 87.13 590,700 88.35 88.35
Date Open High Low Vol Cls adjCls
14-11-17 87.35 88.00 87.05 685,800 87.61 87.61
14-11-14 88.59 88.63 87.25 939,000 87.58 87.58
14-11-13 87.32 88.92 87.12 1,298,700 88.68 88.68
14-11-12 86.76 87.61 85.76 904,100 87.40 87.40
14-11-11 85.21 87.89 85.21 891,100 86.87 86.87
14-11-10 84.61 85.52 84.50 488,400 85.32 85.32
14-11-07 85.16 85.31 84.34 647,900 84.64 84.64
14-11-06 84.45 85.30 84.12 734,100 85.17 85.17
14-11-05 84.62 84.85 83.95 614,900 84.41 84.41
Date Open High Low Vol Cls adjCls
14-11-04 83.42 84.60 83.36 831,700 84.31 84.31
14-11-03 84.58 84.60 83.25 1,048,000 83.76 83.76
14-10-31 84.50 84.79 83.62 680,600 84.12 84.12
14-10-30 82.74 84.34 82.54 610,300 84.00 84.00
14-10-29 83.63 84.42 82.66 655,200 83.16 83.16
14-10-28 82.36 83.76 82.11 1,311,500 83.68 83.68
14-10-27 80.81 82.02 80.73 1,387,500 82.01 82.01
14-10-24 79.53 80.94 79.20 995,900 80.74 80.74
14-10-23 78.03 79.85 77.70 3,227,000 79.69 79.69
Date Open High Low Vol Cls adjCls
14-10-22 81.78 82.12 80.70 1,779,200 80.99 80.99
14-10-21 81.08 81.99 80.93 848,500 81.84 81.84
14-10-20 79.35 80.38 79.35 650,200 80.35 80.35
14-10-17 79.46 80.25 79.00 586,600 79.34 79.34
14-10-16 77.67 79.64 77.29 917,600 78.97 78.97
14-10-15 78.83 78.92 76.73 1,008,200 78.17 78.17
14-10-14 79.41 80.66 79.28 816,800 80.00 80.00
14-10-13 79.45 80.14 79.05 400,700 79.08 79.08
14-10-10 80.00 80.74 79.59 438,100 79.61 79.61
Date Open High Low Vol Cls adjCls
14-10-09 80.38 80.83 79.55 601,800 79.86 79.86
14-10-08 79.66 80.44 78.97 866,700 80.44 80.44
14-10-07 80.69 80.91 79.48 442,000 79.48 79.48
14-10-06 81.17 81.56 80.97 680,100 81.09 81.09
14-10-03 80.37 81.24 80.37 645,200 80.70 80.70
14-10-02 79.96 80.68 79.26 1,081,400 80.06 80.06
14-10-01 80.28 80.33 79.58 961,500 79.98 79.98
14-09-30 81.07 81.46 80.00 785,800 80.12 80.12
14-09-29 80.47 81.43 80.10 501,300 81.20 81.20
Date Open High Low Vol Cls adjCls
14-09-26 81.03 81.31 80.16 1,049,400 80.90 80.90
14-09-25 82.13 82.43 80.88 631,500 80.89 80.89
14-09-24 81.78 82.60 81.55 735,100 82.48 82.48
14-09-23 81.17 81.91 80.90 658,200 81.66 81.66
14-09-22 82.50 82.54 81.45 635,100 81.60 81.60
14-09-19 83.20 83.27 82.42 870,700 82.63 82.63
14-09-18 82.89 82.89 82.38 985,000 82.73 82.73
14-09-17 83.13 83.15 82.29 838,100 82.50 82.50
14-09-16 83.26 83.54 82.58 897,500 83.02 83.02
Date Open High Low Vol Cls adjCls
14-09-15 84.97 84.97 82.91 1,084,600 83.62 83.62
14-09-12 85.85 86.13 84.96 524,600 85.33 85.33
14-09-11 85.51 86.17 85.26 328,700 85.97 85.97
14-09-10 85.65 86.03 85.38 363,400 85.92 85.92
14-09-09 85.74 85.74 85.07 312,200 85.37 85.37
14-09-08 85.05 85.82 85.05 368,100 85.72 85.72
14-09-05 84.80 85.15 84.10 407,900 85.07 85.07
14-09-04 85.32 85.80 84.65 252,000 84.79 84.79
14-09-03 85.60 85.72 85.11 292,900 85.30 85.30
Date Open High Low Vol Cls adjCls
14-09-02 85.23 85.83 84.88 532,500 85.11 85.11
14-08-29 84.79 85.09 84.59 619,600 85.02 85.02
14-08-28 84.60 85.00 84.09 527,300 84.81 84.81
14-08-27 85.00 85.37 84.80 463,000 85.00 85.00
14-08-26 84.82 85.24 84.50 500,400 84.99 84.99
14-08-25 84.69 84.86 84.35 219,800 84.55 84.55
14-08-22 84.51 84.90 84.15 389,000 84.34 84.34
14-08-21 84.46 84.91 84.25 450,700 84.51 84.51
14-08-20 84.37 84.66 83.42 680,100 84.23 84.23
Date Open High Low Vol Cls adjCls
14-08-19 85.00 85.00 84.51 502,300 84.69 84.69
14-08-18 85.10 85.55 84.80 580,300 85.02 85.02
14-08-15 85.41 85.57 83.49 719,700 84.24 84.24
14-08-14 85.40 85.77 85.10 477,500 85.34 85.34
14-08-13 85.28 85.78 84.96 589,300 85.38 85.38
14-08-12 84.71 85.57 84.31 580,700 85.14 85.14
14-08-11 85.43 85.43 84.63 636,200 84.78 84.78
14-08-08 83.49 85.41 83.49 1,150,100 85.21 85.21
14-08-07 83.57 84.35 82.99 1,011,200 83.55 83.55
Date Open High Low Vol Cls adjCls
14-08-06 82.45 83.83 82.45 528,500 83.46 83.46
14-08-05 82.70 83.70 82.67 463,900 82.90 82.90
14-08-04 81.89 83.54 81.75 455,100 83.38 83.38
14-08-01 81.85 82.29 81.11 618,900 81.89 81.89
14-07-31 82.91 83.22 82.12 455,300 82.15 82.15
14-07-30 83.62 83.96 82.94 621,700 83.09 83.09
14-07-29 83.35 83.62 82.97 524,900 83.14 83.14
14-07-28 82.72 83.59 82.46 679,400 83.30 83.30
14-07-25 82.86 83.38 82.39 1,141,100 82.74 82.74
Date Open High Low Vol Cls adjCls
14-07-24 84.40 85.25 82.03 2,200,500 83.36 83.36
14-07-23 85.90 87.85 85.51 1,414,400 87.52 87.52
14-07-22 84.70 86.24 84.28 671,600 85.51 85.51
14-07-21 84.11 84.36 83.48 384,400 84.27 84.27
14-07-18 83.59 84.66 83.24 317,200 84.59 84.59
14-07-17 84.43 84.70 83.23 441,200 83.25 83.25
14-07-16 84.84 85.02 84.28 427,100 84.91 84.91
14-07-15 84.96 85.32 84.16 276,200 84.68 84.68
14-07-14 85.33 85.65 84.90 456,600 84.96 84.96
Date Open High Low Vol Cls adjCls
14-07-11 85.05 85.19 84.66 540,600 85.14 85.14
14-07-10 84.58 85.43 84.21 501,300 85.26 85.26
14-07-09 84.93 85.31 84.44 572,900 85.29 85.29
14-07-08 84.51 84.58 83.75 462,800 84.54 84.54
14-07-07 84.04 85.14 83.92 487,300 84.48 84.48
14-07-03 84.00 84.37 83.78 304,800 84.28 84.28
14-07-02 83.90 84.12 83.47 294,000 84.05 84.05
14-07-01 83.29 84.01 83.24 454,600 83.95 83.95
14-06-30 83.62 83.71 82.53 526,800 83.14 83.14
Date Open High Low Vol Cls adjCls
14-06-27 83.75 84.39 83.48 535,100 83.85 83.85
14-06-26 83.88 84.03 82.99 352,200 84.00 84.00
14-06-25 83.27 84.29 83.01 402,900 84.02 84.02
14-06-24 84.26 84.53 83.19 543,700 83.27 83.27
14-06-23 84.46 85.27 84.36 594,300 84.57 84.57
14-06-20 83.97 84.40 83.94 600,500 84.34 84.34
14-06-19 83.75 84.08 83.52 416,900 83.71 83.71
14-06-18 82.51 83.73 82.27 597,600 83.72 83.72
14-06-17 82.36 82.90 82.21 480,300 82.53 82.53
Date Open High Low Vol Cls adjCls
14-06-16 82.09 82.94 81.99 595,100 82.29 82.29
14-06-13 81.80 82.41 81.59 514,800 81.83 81.83
14-06-12 81.16 81.72 80.53 428,800 81.69 81.69
14-06-11 81.19 81.57 80.95 289,200 81.32 81.32
14-06-10 81.65 81.73 80.88 504,000 81.62 81.62
14-06-09 81.82 82.22 81.23 413,000 81.75 81.75
14-06-06 81.98 82.19 81.09 868,900 82.05 82.05
14-06-05 81.80 82.36 81.43 398,700 81.82 81.82
14-06-04 82.00 82.18 81.38 433,100 81.83 81.83
Date Open High Low Vol Cls adjCls
14-06-03 82.08 82.50 81.66 375,900 82.11 82.11
14-06-02 82.48 82.67 82.01 342,800 82.33 82.33
14-05-30 82.43 82.99 82.18 561,000 82.45 82.45
14-05-29 82.55 83.22 82.43 269,000 82.50 82.50
14-05-28 82.50 82.90 81.68 671,400 82.36 82.36
14-05-27 80.87 83.13 80.87 688,500 82.84 82.84
14-05-23 81.38 81.42 80.65 661,300 80.92 80.92
14-05-22 81.26 81.78 80.86 349,500 81.36 81.36
14-05-21 81.07 81.71 80.95 358,700 81.23 81.23
Date Open High Low Vol Cls adjCls
14-05-20 81.47 81.52 80.48 331,500 80.82 80.82
14-05-19 81.06 81.61 80.68 327,100 81.52 81.52
14-05-16 80.67 81.09 80.21 622,800 81.06 81.06
14-05-15 81.91 82.11 80.36 600,700 80.77 80.77
14-05-14 82.41 82.45 81.79 594,300 82.27 82.27
14-05-13 83.45 83.45 82.50 407,800 82.64 82.64
14-05-12 82.00 83.45 81.67 658,900 83.39 83.39
14-05-09 80.73 81.99 80.34 513,800 81.95 81.95
14-05-08 80.39 81.19 80.39 628,600 80.92 80.92
Date Open High Low Vol Cls adjCls
14-05-07 81.07 81.17 79.67 1,100,100 80.33 80.33
14-05-06 80.47 81.49 80.47 1,101,200 80.86 80.86
14-05-05 79.70 80.71 79.36 643,400 80.60 80.60
14-05-02 79.09 80.94 78.97 1,262,100 79.85 79.85
14-05-01 79.26 79.56 78.67 1,042,400 79.08 79.08
14-04-30 79.83 80.17 78.97 1,089,400 79.55 79.55
14-04-29 79.82 80.33 79.53 1,065,900 79.75 79.75
14-04-28 78.93 79.87 78.44 1,158,700 79.55 79.55
14-04-25 78.43 78.86 77.74 794,100 78.66 78.66
Date Open High Low Vol Cls adjCls
14-04-24 78.50 80.32 78.32 1,551,000 78.74 78.74
14-04-23 81.20 81.55 80.46 1,146,200 81.31 81.31
14-04-22 81.41 81.98 81.05 775,400 81.46 81.46
14-04-21 80.32 81.45 80.32 554,400 81.24 81.24
14-04-17 80.63 80.85 79.62 871,500 80.28 80.28
14-04-16 82.56 82.63 80.60 657,900 80.89 80.89
14-04-15 80.91 82.07 79.86 902,300 82.06 82.06
14-04-14 80.55 81.10 79.98 746,400 80.66 80.66
14-04-11 80.58 81.40 80.00 800,700 80.06 80.06
Date Open High Low Vol Cls adjCls
14-04-10 83.75 83.75 81.07 955,800 81.08 81.08
14-04-09 83.66 84.09 82.58 873,100 83.99 83.99
14-04-08 83.30 84.42 83.04 843,400 83.94 83.94
14-04-07 84.76 84.80 83.03 726,700 83.37 83.37
14-04-04 85.18 86.60 84.49 850,100 84.85 84.85
14-04-03 84.64 84.83 84.11 1,028,000 84.80 84.80
14-04-02 84.12 84.43 83.68 473,800 84.28 84.28
14-04-01 84.22 84.60 83.78 626,400 84.18 84.18
14-03-31 83.25 84.14 82.85 421,800 83.99 83.99
Date Open High Low Vol Cls adjCls
14-03-28 82.64 83.49 82.20 379,700 82.49 82.49
14-03-27 82.18 82.53 81.56 476,600 82.26 82.26
14-03-26 82.67 83.45 82.02 472,500 82.02 82.02
14-03-25 82.16 83.17 81.60 629,600 82.19 82.19
14-03-24 83.88 83.94 81.57 672,600 82.18 82.18
14-03-21 84.82 84.84 83.45 977,700 83.84 83.84
14-03-20 84.33 84.94 83.98 455,500 84.25 84.25
14-03-19 84.97 85.57 83.67 483,800 84.41 84.41
14-03-18 84.60 85.17 84.60 361,000 84.96 84.96
Date Open High Low Vol Cls adjCls
14-03-17 84.51 85.19 84.36 503,700 84.64 84.64
14-03-14 83.99 84.80 83.65 503,200 84.25 84.25
14-03-13 84.91 84.94 83.86 462,400 84.09 84.09
14-03-12 84.59 84.97 83.75 552,800 84.75 84.75
14-03-11 84.18 85.50 83.60 647,000 84.71 84.71
14-03-10 84.40 84.79 83.71 465,800 84.34 84.34
14-03-07 84.66 84.70 83.70 362,800 84.69 84.69
14-03-06 84.31 84.71 84.09 311,100 84.41 84.41
14-03-05 84.35 84.58 83.61 360,600 84.36 84.36
Date Open High Low Vol Cls adjCls
14-03-04 84.19 84.70 84.17 388,500 84.43 84.43
14-03-03 82.97 83.82 82.82 634,600 83.35 83.35
14-02-28 83.61 84.71 83.19 878,600 83.83 83.83
14-02-27 82.89 83.42 82.06 574,500 83.40 83.40
14-02-26 82.82 83.83 82.71 483,300 82.86 82.86
14-02-25 83.89 84.43 82.80 726,500 83.04 83.04
14-02-24 83.59 84.49 83.49 514,100 84.01 84.01
14-02-21 84.06 84.41 83.52 553,200 83.70 83.70
14-02-20 81.86 84.44 81.22 863,700 84.10 84.10
Date Open High Low Vol Cls adjCls
14-02-19 82.50 83.13 81.76 509,000 81.78 81.78
14-02-18 82.05 83.30 81.92 669,300 82.86 82.86
14-02-14 81.32 82.11 80.99 448,800 81.81 81.81
14-02-13 80.55 81.40 79.97 505,900 81.37 81.37
14-02-12 81.05 81.53 80.69 385,700 80.85 80.85
14-02-11 80.53 81.08 80.09 707,800 81.05 81.05
14-02-10 80.40 80.84 79.74 802,200 80.66 80.66
14-02-07 78.97 80.42 78.89 561,600 80.31 80.31
14-02-06 78.49 78.99 78.32 471,300 78.94 78.94
Date Open High Low Vol Cls adjCls
14-02-05 78.11 78.70 77.51 512,200 78.46 78.46
14-02-04 78.50 78.77 77.71 773,000 78.37 78.37
14-02-03 81.40 81.60 78.10 952,600 78.26 78.26
14-01-31 81.68 81.76 81.15 807,500 81.31 81.31
14-01-30 82.00 82.58 81.80 627,200 82.35 82.35
14-01-29 81.39 81.83 80.69 1,017,600 81.68 81.68
14-01-28 81.75 82.45 81.29 709,700 81.73 81.73
14-01-27 81.56 82.15 80.93 983,000 81.63 81.63
14-01-24 83.14 83.14 81.76 1,186,000 81.80 81.80
Date Open High Low Vol Cls adjCls
14-01-23 83.11 84.24 82.00 2,390,600 83.51 83.51
14-01-22 81.72 82.53 81.52 1,197,500 82.49 82.49
14-01-21 82.38 82.39 80.44 1,164,100 81.86 81.86
14-01-17 81.99 82.43 81.67 1,050,900 82.40 82.40
14-01-16 81.28 82.53 81.26 782,300 82.52 82.52
14-01-15 81.03 81.55 80.57 530,600 81.42 81.42
14-01-14 80.14 80.84 79.88 688,400 80.60 80.60
14-01-13 80.62 81.04 79.38 821,400 79.50 79.50
14-01-10 81.24 81.75 80.76 584,100 80.97 80.97
Date Open High Low Vol Cls adjCls
14-01-09 79.88 81.44 79.88 835,900 81.29 81.29
14-01-08 79.67 80.70 79.57 799,800 80.04 80.04
14-01-07 78.00 79.97 77.74 935,100 79.78 79.78
14-01-06 77.80 78.43 77.53 1,039,000 77.78 77.78
14-01-03 77.29 77.85 77.29 633,900 77.48 77.48
14-01-02 77.61 77.86 77.25 826,100 77.34 77.34
13-12-31 77.48 78.67 77.48 624,100 77.69 77.69
13-12-30 77.12 77.60 76.92 562,800 77.43 77.43
13-12-27 76.75 77.05 76.67 417,300 76.91 76.91
Date Open High Low Vol Cls adjCls
13-12-26 76.96 76.96 76.23 319,100 76.73 76.73
13-12-24 76.39 76.82 76.26 340,600 76.73 76.73
13-12-23 76.47 76.47 75.86 734,700 76.31 76.31
13-12-20 77.19 77.27 75.87 1,255,400 76.07 76.07
13-12-19 78.26 78.26 76.42 529,800 76.77 76.77
13-12-18 76.44 78.03 76.09 542,200 78.02 78.02
13-12-17 76.78 76.97 75.54 732,600 76.25 76.25
13-12-16 76.85 77.03 76.39 345,700 76.82 76.82
13-12-13 75.91 76.81 75.54 523,900 76.46 76.46
Date Open High Low Vol Cls adjCls
13-12-12 76.97 76.98 75.65 829,300 75.89 75.89
13-12-11 78.75 78.85 76.93 499,200 77.01 77.01
13-12-10 79.06 79.35 78.45 503,900 78.76 78.76
13-12-09 79.30 79.52 78.98 535,300 79.25 79.25
13-12-06 79.86 80.10 79.02 523,400 79.32 79.32
13-12-05 79.71 80.32 78.72 1,177,900 78.85 78.85
13-12-04 78.79 80.40 78.68 2,187,800 79.84 79.84
13-12-03 78.89 79.43 78.59 1,152,600 79.37 79.37
13-12-02 78.05 79.34 77.97 1,535,400 79.24 79.24
Date Open High Low Vol Cls adjCls
13-11-29 77.01 78.57 76.85 855,600 78.05 78.05
13-11-27 76.23 76.85 75.91 585,000 76.69 76.69
13-11-26 75.63 76.77 75.47 875,600 76.23 76.23
13-11-25 75.00 76.22 74.62 622,000 75.64 75.64
13-11-22 75.06 75.09 74.68 549,500 74.80 74.80
13-11-21 74.56 75.25 74.43 406,000 75.20 75.20
13-11-20 74.58 74.86 73.93 616,800 74.28 74.28
13-11-19 74.45 74.80 73.93 515,800 74.60 74.60
13-11-18 75.00 75.30 74.42 542,400 74.46 74.46
Date Open High Low Vol Cls adjCls
13-11-15 74.82 75.38 74.36 560,700 74.59 74.59
13-11-14 74.24 74.96 73.90 405,200 74.94 74.94
13-11-13 73.43 74.10 72.84 633,000 74.08 74.08
13-11-12 73.25 73.44 72.95 418,200 73.30 73.30
13-11-11 73.28 73.88 72.93 441,600 73.40 73.40
13-11-08 72.66 73.44 72.55 482,300 73.39 73.39
13-11-07 73.68 73.91 72.73 543,200 72.83 72.83
13-11-06 73.38 73.54 72.91 475,500 73.37 73.37
13-11-05 72.93 73.13 72.49 493,500 72.99 72.99
Date Open High Low Vol Cls adjCls
13-11-04 72.54 73.46 72.12 606,700 73.13 73.13
13-11-01 72.67 72.67 71.98 624,400 72.50 72.50
13-10-31 72.74 73.09 72.08 1,456,700 72.58 72.58
13-10-30 73.45 73.61 72.55 1,137,400 72.59 72.59
13-10-29 73.51 73.96 73.22 964,100 73.49 73.49
13-10-28 73.25 73.94 73.13 997,100 73.22 73.22
13-10-25 73.23 73.92 72.58 1,264,100 73.20 73.20
13-10-24 74.75 75.21 72.71 3,119,100 73.30 73.30
13-10-23 77.24 79.42 77.00 1,158,100 78.52 78.52
Date Open High Low Vol Cls adjCls
13-10-22 78.27 78.76 77.09 921,100 77.30 77.30
13-10-21 78.60 78.90 77.94 635,000 78.23 78.23
13-10-18 79.15 80.66 76.46 817,700 78.64 78.64
13-10-17 78.63 78.83 78.00 895,100 78.55 78.55
13-10-16 77.64 78.91 77.44 686,200 78.87 78.87
13-10-15 77.64 78.24 76.96 959,800 77.04 77.04
13-10-14 77.41 78.19 77.07 457,400 77.94 77.94
13-10-11 77.13 77.71 76.76 567,200 77.69 77.69
13-10-10 76.19 77.39 76.11 822,000 77.37 77.37
Date Open High Low Vol Cls adjCls
13-10-09 75.46 75.99 75.26 645,700 75.44 75.44
13-10-08 74.69 76.13 74.65 1,045,400 75.42 75.42
13-10-07 74.29 74.98 73.96 327,300 74.56 74.56
13-10-04 74.33 75.13 74.25 329,900 74.94 74.94
13-10-03 74.66 74.85 73.66 747,100 74.36 74.36
13-10-02 75.06 75.20 74.17 631,600 74.97 74.97
13-10-01 74.85 75.59 74.78 589,900 75.34 75.34
13-09-30 74.06 75.43 73.96 937,400 74.73 74.73
13-09-27 73.85 74.50 73.71 554,000 74.18 74.18
Date Open High Low Vol Cls adjCls
13-09-26 74.48 74.68 73.60 624,900 74.08 74.08
13-09-25 75.39 75.40 74.06 1,668,300 74.31 74.31
13-09-24 76.10 76.28 75.20 1,010,000 75.27 75.27
13-09-23 76.05 76.69 75.58 637,300 76.27 76.27
13-09-20 75.74 76.60 75.58 1,126,700 76.10 76.10
13-09-19 75.92 75.94 75.10 316,700 75.59 75.59
13-09-18 75.06 75.95 74.52 486,600 75.86 75.86
13-09-17 75.23 75.37 74.90 334,700 74.98 74.98
13-09-16 74.95 75.44 74.60 559,000 75.16 75.16
Date Open High Low Vol Cls adjCls
13-09-13 74.27 74.63 73.51 388,200 74.55 74.55
13-09-12 74.79 74.94 74.07 717,100 74.34 74.34
13-09-11 73.71 74.95 73.24 1,660,100 74.95 74.95
13-09-10 72.70 73.74 72.63 1,396,300 73.62 73.62
13-09-09 72.03 72.72 71.93 987,600 72.45 72.45
13-09-06 72.10 72.37 71.09 647,500 71.87 71.87
13-09-05 71.73 72.13 71.46 793,300 71.89 71.89
13-09-04 71.16 71.91 70.76 556,100 71.79 71.79
13-09-03 70.65 71.74 70.47 752,100 71.04 71.04
Date Open High Low Vol Cls adjCls
13-08-30 71.52 71.56 70.10 934,800 70.45 70.45
13-08-29 70.72 72.33 70.72 600,200 71.40 71.40
13-08-28 71.39 72.01 71.07 412,400 71.10 71.10
13-08-27 72.03 72.20 70.93 676,300 71.39 71.39
13-08-26 72.64 73.38 72.62 418,000 72.68 72.68
13-08-23 73.03 73.07 72.41 389,100 72.65 72.65
13-08-22 71.92 73.02 71.92 255,700 72.77 72.77
13-08-21 72.28 72.60 71.60 379,400 71.98 71.98
13-08-20 72.07 72.55 71.70 336,100 72.42 72.42
Date Open High Low Vol Cls adjCls
13-08-19 71.69 72.36 71.69 270,900 71.98 71.98
13-08-16 72.03 72.13 71.40 351,900 71.72 71.72
13-08-15 72.81 73.14 72.13 364,500 72.26 72.26
13-08-14 73.62 73.92 73.50 343,800 73.60 73.60
13-08-13 73.90 73.98 73.46 322,200 73.85 73.85
13-08-12 73.46 74.10 73.44 421,000 73.85 73.85
13-08-09 73.53 74.36 73.31 516,300 74.21 74.21
13-08-08 72.82 74.05 72.82 595,500 73.76 73.76
13-08-07 72.04 72.92 71.82 594,500 72.75 72.75
Date Open High Low Vol Cls adjCls
13-08-06 72.57 72.82 71.75 696,700 72.02 72.02
13-08-05 72.62 72.89 71.86 542,100 72.61 72.61
13-08-02 73.28 73.28 72.65 578,400 73.01 73.01
13-08-01 73.20 73.26 72.35 712,300 73.20 73.20
13-07-31 72.49 72.99 71.99 737,500 72.50 72.50
13-07-30 72.73 73.12 72.08 755,500 72.29 72.29
13-07-29 73.54 73.54 72.29 941,500 72.40 72.40
13-07-26 73.71 73.86 72.43 736,500 73.84 73.84
13-07-25 71.60 74.93 70.80 2,920,200 74.10 74.10
Date Open High Low Vol Cls adjCls
13-07-24 72.85 73.12 71.69 1,255,500 72.11 72.11
13-07-23 72.30 72.57 71.68 830,100 72.51 72.51
13-07-22 72.03 72.50 71.81 537,000 72.43 72.43
13-07-19 71.26 72.36 70.84 633,600 72.26 72.26
13-07-18 70.75 71.59 70.75 791,400 71.57 71.57
13-07-17 70.00 70.87 69.83 810,700 70.74 70.74
13-07-16 69.37 70.00 69.33 843,400 69.85 69.85
13-07-15 69.37 69.66 69.02 538,700 69.37 69.37
13-07-12 68.36 69.51 68.11 1,274,600 69.37 69.37
Date Open High Low Vol Cls adjCls
13-07-11 67.82 69.10 67.63 860,600 68.27 68.27
13-07-10 66.31 67.06 66.30 894,200 66.93 66.93
13-07-09 68.10 68.71 65.70 1,754,000 66.30 66.30
13-07-08 67.68 68.37 67.34 640,100 68.20 68.20
13-07-05 66.98 67.39 66.51 274,200 67.23 67.23
13-07-03 66.76 66.79 66.02 444,700 66.37 66.37
13-07-02 67.97 67.97 66.37 868,300 66.65 66.65
13-07-01 67.87 68.55 67.55 563,400 68.14 68.14
13-06-28 66.48 68.02 66.48 1,095,900 67.45 67.45
Date Open High Low Vol Cls adjCls
13-06-27 66.06 66.79 65.94 1,855,900 66.63 66.63
13-06-26 67.18 67.61 65.74 1,311,700 65.86 65.86
13-06-25 66.95 67.32 66.20 620,100 66.60 66.60
13-06-24 67.05 67.05 65.84 703,900 66.17 66.17
13-06-21 67.54 68.16 67.32 797,800 67.61 67.61
13-06-20 68.21 68.32 66.78 555,200 66.98 66.98
13-06-19 70.77 70.85 68.75 454,600 68.78 68.78
13-06-18 69.93 70.87 69.87 612,600 70.86 70.86
13-06-17 69.32 70.30 69.24 705,300 69.71 69.71
Date Open High Low Vol Cls adjCls
13-06-14 69.54 69.89 68.73 416,200 68.88 68.88
13-06-13 68.22 69.66 67.73 429,700 69.58 69.58
13-06-12 69.20 69.27 67.92 562,700 68.14 68.14
13-06-11 68.07 69.04 68.07 693,900 68.61 68.61
13-06-10 69.61 69.77 68.55 845,200 69.20 69.20
13-06-07 68.52 69.66 68.38 522,100 69.55 69.55
13-06-06 67.84 68.19 66.93 621,400 68.18 68.18
13-06-05 66.73 68.48 66.64 994,800 67.85 67.85
13-06-04 67.36 67.75 66.77 575,000 66.84 66.84
Date Open High Low Vol Cls adjCls
13-06-03 67.26 67.41 66.36 505,400 67.37 67.37
13-05-31 68.24 68.55 67.01 458,700 67.01 67.01
13-05-30 68.19 68.73 67.75 288,400 68.49 68.49
13-05-29 67.77 68.54 67.25 745,200 68.01 68.01
13-05-28 68.16 68.55 67.93 729,300 68.08 68.08
13-05-24 67.52 67.89 67.10 688,300 67.36 67.36
13-05-23 68.10 68.40 67.32 614,200 67.89 67.89
13-05-22 69.95 70.67 68.14 730,800 68.43 68.43
13-05-21 69.64 70.44 69.57 542,200 69.88 69.88
Date Open High Low Vol Cls adjCls
13-05-20 69.33 69.56 69.10 514,000 69.45 69.45
13-05-17 69.43 69.48 68.10 666,400 69.30 69.30
13-05-16 69.61 69.61 68.43 834,800 68.98 68.98
13-05-15 70.01 70.20 69.71 906,600 69.94 69.94
13-05-14 69.41 70.71 69.29 1,622,400 70.23 70.23
13-05-13 68.51 69.53 68.21 914,700 69.37 69.37
13-05-10 68.17 68.82 68.00 865,200 68.75 68.75
13-05-09 67.34 68.34 66.62 901,100 68.21 68.21
13-05-08 66.05 67.62 66.01 788,200 67.59 67.59
Date Open High Low Vol Cls adjCls
13-05-07 65.71 66.30 65.49 911,700 66.03 66.03
13-05-06 65.64 65.93 65.14 655,000 65.53 65.53
13-05-03 65.17 66.47 65.09 1,140,300 65.69 65.69
13-05-02 64.53 64.77 64.14 615,800 64.46 64.46
13-05-01 64.96 65.08 64.05 641,000 64.20 64.20
13-04-30 64.86 65.16 64.07 887,600 65.14 65.14
13-04-29 64.48 65.04 64.31 794,600 64.79 64.79
13-04-26 64.00 64.51 63.79 1,134,900 64.12 64.12
13-04-25 65.00 65.90 63.10 3,706,700 64.02 64.02
Date Open High Low Vol Cls adjCls
13-04-24 68.52 68.66 67.69 992,200 68.35 68.35
13-04-23 67.27 68.56 67.13 867,000 68.51 68.51
13-04-22 67.23 67.41 66.90 696,100 67.03 67.03
13-04-19 65.97 67.37 65.50 2,154,600 67.29 67.29
13-04-18 67.55 68.07 66.35 968,500 66.57 66.57
13-04-17 68.89 68.98 67.46 797,800 67.55 67.55
13-04-16 69.29 69.50 68.53 979,400 69.30 69.30
13-04-15 70.08 70.65 68.77 1,524,100 68.97 68.97
13-04-12 72.07 73.20 71.99 597,300 72.78 72.78
Date Open High Low Vol Cls adjCls
13-04-11 71.64 72.71 71.64 434,400 72.30 72.30
13-04-10 71.11 71.95 71.11 611,700 71.66 71.66
13-04-09 70.95 71.35 70.64 569,900 71.00 71.00
13-04-08 70.60 71.07 70.12 529,300 70.70 70.70
13-04-05 70.66 70.88 70.19 771,800 70.66 70.66
13-04-04 71.50 71.73 71.11 458,600 71.35 71.35
13-04-03 72.16 72.16 71.09 595,900 71.36 71.36
13-04-02 72.14 72.27 71.75 597,200 71.91 71.91
13-04-01 72.00 72.07 71.21 513,900 71.89 71.89
Date Open High Low Vol Cls adjCls
13-03-28 71.69 72.08 71.47 838,700 72.00 72.00
13-03-27 71.51 71.80 71.07 802,000 71.70 71.70
13-03-26 71.94 72.25 71.51 802,400 71.79 71.79
13-03-25 72.51 72.51 71.56 580,200 71.68 71.68
13-03-22 72.30 72.64 71.88 690,700 72.25 72.25
13-03-21 72.10 72.80 71.81 547,400 72.17 72.17
13-03-20 72.63 72.90 72.00 500,300 72.36 72.36
13-03-19 72.62 72.67 71.56 287,500 72.31 72.31
13-03-18 72.47 72.78 71.92 452,500 72.48 72.48
Date Open High Low Vol Cls adjCls
13-03-15 73.79 73.79 72.76 745,600 73.23 73.23
13-03-14 74.46 74.46 73.58 681,700 74.06 74.06
13-03-13 73.62 74.50 73.24 490,700 74.44 74.44
13-03-12 73.31 73.73 73.12 382,400 73.70 73.70
13-03-11 73.59 73.64 73.27 359,800 73.46 73.46
13-03-08 72.40 73.89 72.19 691,700 73.82 73.82
13-03-07 72.29 73.12 71.98 644,000 72.13 72.13
13-03-06 73.00 73.00 71.38 731,200 72.01 72.01
13-03-05 71.75 73.10 71.75 741,400 72.70 72.70
Date Open High Low Vol Cls adjCls
13-03-04 70.66 71.57 70.65 694,600 71.55 71.55
13-03-01 70.51 71.22 69.80 759,200 70.85 70.85
13-02-28 69.34 71.08 69.22 1,207,200 70.63 70.63
13-02-27 68.59 69.50 68.49 993,400 69.35 69.35
13-02-26 69.49 69.52 67.88 907,800 68.66 68.66
13-02-25 70.39 71.03 69.21 693,800 69.21 69.21
13-02-22 69.87 70.21 69.58 562,700 70.12 70.12
13-02-21 69.81 69.93 68.79 744,700 69.48 69.48
13-02-20 70.51 70.56 69.80 781,000 69.90 69.90
Date Open High Low Vol Cls adjCls
13-02-19 70.13 71.00 69.66 399,200 70.69 70.69
13-02-15 70.93 71.08 70.00 840,600 70.05 70.05
13-02-14 71.22 71.50 70.88 614,200 70.96 70.96
13-02-13 71.64 71.69 70.98 617,700 71.50 71.50
13-02-12 71.06 71.94 70.92 871,400 71.36 71.36
13-02-11 71.04 71.15 70.55 639,200 71.11 71.11
13-02-08 71.87 72.33 70.96 655,600 71.10 71.10
13-02-07 71.18 71.97 70.52 1,003,200 71.86 71.86
13-02-06 70.88 71.50 70.88 726,400 71.38 71.38
Date Open High Low Vol Cls adjCls
13-02-05 70.70 71.56 70.70 531,500 71.30 71.30
13-02-04 70.67 71.16 70.26 821,900 70.49 70.49
13-02-01 71.07 71.70 70.70 756,000 71.22 71.22
13-01-31 71.17 71.42 70.51 723,100 70.65 70.65
13-01-30 71.70 71.84 71.30 788,100 71.45 71.45
13-01-29 72.22 72.22 71.35 827,500 71.69 71.69
13-01-28 73.51 73.57 72.16 560,500 72.23 72.23
13-01-25 72.97 73.55 72.20 1,214,200 73.41 73.41
13-01-24 71.12 73.25 69.52 2,875,700 72.88 72.88
Date Open High Low Vol Cls adjCls
13-01-23 75.34 75.78 74.52 1,157,300 74.91 74.91
13-01-22 75.01 75.58 74.51 1,086,900 75.12 75.12
13-01-18 74.69 75.33 74.06 872,400 75.09 75.09
13-01-17 74.49 74.89 74.23 462,400 74.59 74.59
13-01-16 73.95 74.31 73.52 593,400 74.14 74.14
13-01-15 73.70 74.27 73.51 546,400 74.00 74.00
13-01-14 74.20 74.20 73.02 735,300 73.85 73.85
13-01-11 75.07 75.18 74.11 539,000 74.58 74.58
13-01-10 75.50 75.69 74.79 910,200 74.88 74.88
Date Open High Low Vol Cls adjCls
13-01-09 75.00 75.55 74.86 816,000 75.25 75.25
13-01-08 75.00 75.44 74.18 716,600 74.84 74.84
13-01-07 72.20 75.23 72.20 1,703,500 75.19 75.19
13-01-04 73.68 73.87 72.60 1,138,500 72.72 72.72
13-01-03 72.59 73.80 72.51 1,353,500 73.68 73.68
13-01-02 71.26 72.50 71.05 1,325,100 72.47 72.47
12-12-31 69.63 70.30 69.22 427,500 70.24 70.24
12-12-28 69.89 70.44 69.50 501,700 69.62 69.62
12-12-27 69.83 70.45 69.25 460,400 70.22 70.22
Date Open High Low Vol Cls adjCls
12-12-26 70.88 70.91 69.39 366,600 69.84 69.84
12-12-24 70.55 70.95 70.28 185,300 70.86 70.86
12-12-21 71.16 71.49 70.25 903,800 70.80 70.80
12-12-20 70.78 71.81 70.43 620,200 71.78 71.78
12-12-19 72.28 72.30 70.93 488,900 70.94 70.94
12-12-18 71.48 72.50 70.79 940,700 72.32 72.32
12-12-17 71.06 72.18 71.03 903,800 71.50 71.50
12-12-14 71.29 72.04 70.67 797,100 71.00 71.00
12-12-13 71.93 72.08 71.38 427,100 71.60 71.60
Date Open High Low Vol Cls adjCls
12-12-12 72.33 72.61 71.93 724,900 72.08 72.08
12-12-11 71.60 72.48 71.58 833,900 72.35 72.35
12-12-10 70.70 71.85 69.93 889,700 71.41 71.41
12-12-07 69.87 70.73 69.38 692,600 70.70 70.70
12-12-06 69.82 69.94 69.05 531,600 69.61 69.61
12-12-05 70.09 70.38 69.69 631,500 69.81 69.81
12-12-04 69.23 70.43 69.23 1,003,300 70.13 70.13
12-12-03 69.27 69.74 68.95 838,200 69.38 69.38
12-11-30 69.09 69.31 68.45 749,300 69.16 69.16
Date Open High Low Vol Cls adjCls
12-11-29 69.47 70.14 68.75 638,000 69.12 69.12
12-11-28 68.51 69.18 67.81 630,800 69.11 69.11
12-11-27 68.97 69.46 68.75 527,100 68.88 68.88
12-11-26 69.26 69.60 68.84 621,800 69.46 69.46
12-11-23 69.04 69.50 68.79 265,000 69.42 69.42
12-11-21 68.94 69.02 68.50 390,800 68.86 68.86
12-11-20 68.80 69.35 68.36 656,000 69.07 69.07
12-11-19 68.57 69.36 68.44 707,300 69.11 69.11
12-11-16 68.50 68.97 67.66 1,097,000 67.89 67.89
Date Open High Low Vol Cls adjCls
12-11-15 67.73 68.20 67.10 845,000 67.74 67.74
12-11-14 68.37 68.84 67.48 699,200 67.75 67.75
12-11-13 68.10 69.00 68.01 912,600 68.28 68.28
12-11-12 68.51 69.45 67.82 652,500 68.33 68.33
12-11-09 68.53 69.49 68.53 761,900 68.84 68.84
12-11-08 69.55 70.27 68.58 914,900 68.59 68.59
12-11-07 70.40 70.50 69.11 1,266,200 69.67 69.67
12-11-06 70.56 71.14 70.39 982,000 70.59 70.59
12-11-05 69.78 71.39 69.45 2,625,300 70.40 70.40
Date Open High Low Vol Cls adjCls
12-11-02 69.04 70.53 68.92 2,548,000 70.15 70.15
12-11-01 66.24 68.83 65.91 1,881,200 68.77 68.77
12-10-31 66.14 67.60 65.65 2,224,200 66.76 66.76
12-10-26 67.87 69.18 66.02 5,082,800 66.93 66.93
12-10-25 57.78 58.29 57.33 2,094,900 58.10 58.10
12-10-24 57.66 57.84 57.00 907,300 57.08 57.08
12-10-23 57.76 57.95 57.33 623,200 57.49 57.49
12-10-22 58.23 58.75 58.08 866,200 58.36 58.36
12-10-19 58.82 58.95 58.25 949,800 58.42 58.42
Date Open High Low Vol Cls adjCls
12-10-18 59.42 59.61 58.87 1,109,800 59.14 59.14
12-10-17 58.83 59.83 58.67 717,100 59.74 59.74
12-10-16 58.34 59.04 58.34 962,800 59.04 59.04
12-10-15 58.25 58.47 57.95 1,481,500 58.24 58.24
12-10-12 58.92 59.23 58.21 527,200 58.29 58.29
12-10-11 58.67 59.53 58.67 993,000 58.87 58.87
12-10-10 58.82 59.00 58.18 908,200 58.26 58.26
12-10-09 60.48 60.48 58.53 1,078,200 58.77 58.77
12-10-08 60.92 61.29 60.54 552,300 60.65 60.65
Date Open High Low Vol Cls adjCls
12-10-05 61.61 61.67 60.95 608,000 61.06 61.06
12-10-04 61.21 61.66 60.48 718,500 61.39 61.39
12-10-03 60.85 61.45 60.60 383,800 61.01 61.01
12-10-02 60.68 61.00 60.50 790,900 60.87 60.87
12-10-01 60.47 61.30 60.29 703,600 60.47 60.47
12-09-28 60.00 60.71 59.61 726,800 60.32 60.32
12-09-27 59.91 60.26 59.50 547,500 60.04 60.04
12-09-26 60.31 60.31 59.50 719,500 59.71 59.71
12-09-25 61.68 61.81 60.23 691,000 60.24 60.24
Date Open High Low Vol Cls adjCls
12-09-24 60.91 61.45 60.82 624,000 61.32 61.32
12-09-21 61.55 61.60 60.98 1,178,600 61.08 61.08
12-09-20 61.39 61.67 61.06 874,500 61.24 61.24
12-09-19 61.60 62.07 61.23 587,200 61.70 61.70
12-09-18 61.50 61.68 61.24 627,600 61.65 61.65
12-09-17 61.47 61.57 61.31 1,095,700 61.44 61.44
12-09-14 61.37 61.83 60.76 1,460,800 61.60 61.60
12-09-13 61.22 62.16 60.66 1,233,800 61.76 61.76
12-09-12 60.67 61.45 60.34 1,246,500 61.44 61.44
Date Open High Low Vol Cls adjCls
12-09-11 59.84 60.44 59.80 559,400 60.33 60.33
12-09-10 59.83 60.12 59.48 626,600 59.93 59.93
12-09-07 59.32 59.91 59.13 749,500 59.90 59.90
12-09-06 58.98 59.60 58.82 925,500 59.50 59.50
12-09-05 59.65 59.67 58.56 1,039,600 58.59 58.59
12-09-04 61.29 64.00 59.18 1,799,900 59.68 59.68
12-08-31 59.19 59.60 58.65 672,100 58.79 58.79
12-08-30 59.24 59.27 58.53 875,200 58.74 58.74
12-08-29 58.96 60.03 58.56 705,700 59.48 59.48
Date Open High Low Vol Cls adjCls
12-08-28 59.00 59.43 58.60 497,700 58.77 58.77
12-08-27 59.76 59.88 58.89 837,800 59.16 59.16
12-08-24 58.64 59.75 58.64 720,200 59.58 59.58
12-08-23 59.07 59.21 58.65 632,700 58.79 58.79
12-08-22 59.84 60.09 58.96 782,900 59.23 59.23
12-08-21 59.94 60.71 59.76 850,700 59.81 59.81
12-08-20 58.85 60.07 58.70 1,124,600 59.91 59.91
12-08-17 59.33 59.53 58.75 905,500 58.98 58.98
12-08-16 58.69 59.64 58.63 1,071,600 59.30 59.30
Date Open High Low Vol Cls adjCls
12-08-15 57.22 58.93 56.84 848,500 58.76 58.76
12-08-14 58.07 58.18 57.06 492,000 57.17 57.17
12-08-13 56.42 57.76 56.22 857,500 57.75 57.75
12-08-10 56.37 56.89 55.63 1,032,600 56.85 56.85
12-08-09 56.77 56.95 56.38 497,500 56.43 56.43
12-08-08 56.64 56.99 56.52 791,700 56.62 56.62
12-08-07 55.75 56.88 55.74 718,100 56.66 56.66
12-08-06 55.66 56.84 55.66 740,700 55.72 55.72
12-08-03 55.25 56.02 54.55 1,319,800 55.46 55.46
Date Open High Low Vol Cls adjCls
12-08-02 54.85 54.98 53.74 969,500 54.41 54.41
12-08-01 54.74 55.70 54.44 1,277,200 55.33 55.33
12-07-31 54.79 55.02 54.45 996,800 54.58 54.58
12-07-30 55.51 55.58 54.39 873,800 54.87 54.87
12-07-27 54.16 55.75 54.07 1,474,400 55.56 55.56
12-07-26 55.00 55.00 52.90 6,532,200 53.73 53.73
12-07-25 55.94 57.77 55.94 1,827,600 57.31 57.31
12-07-24 56.72 56.85 55.25 1,302,600 55.66 55.66
12-07-23 56.28 57.05 55.81 915,500 56.79 56.79
Date Open High Low Vol Cls adjCls
12-07-20 58.92 59.00 56.67 1,591,200 57.08 57.08
12-07-19 59.98 60.42 59.23 690,100 59.43 59.43
12-07-18 58.73 59.89 58.51 927,800 59.86 59.86
12-07-17 58.29 59.05 58.22 739,500 59.03 59.03
12-07-16 57.82 58.42 57.68 805,300 58.04 58.04
12-07-13 57.84 58.65 57.53 1,112,800 57.84 57.84
12-07-12 57.09 57.99 57.09 726,500 57.74 57.74
12-07-11 57.72 58.06 57.53 909,100 57.88 57.88
12-07-10 58.13 58.18 57.32 1,459,300 57.65 57.65
Date Open High Low Vol Cls adjCls
12-07-09 58.44 58.50 57.00 2,980,000 57.94 57.94
12-07-06 60.63 60.92 59.73 925,000 59.93 59.93
12-07-05 61.50 61.54 61.23 964,200 61.30 61.30
12-07-03 60.69 61.55 60.36 441,200 61.50 61.50
12-07-02 60.71 61.03 59.31 1,223,500 60.65 60.65
12-06-29 60.11 61.11 60.01 927,800 60.77 60.77
12-06-28 59.53 59.93 57.93 1,378,200 59.00 59.00
12-06-27 59.28 60.30 58.82 975,200 59.85 59.85
12-06-26 58.23 58.95 57.96 1,058,700 58.69 58.69
Date Open High Low Vol Cls adjCls
12-06-25 58.80 58.95 57.68 1,014,400 58.06 58.06
12-06-22 59.23 59.55 58.64 1,206,800 59.33 59.33
12-06-21 61.18 61.44 59.08 760,200 59.09 59.09
12-06-20 61.53 61.81 60.34 908,400 61.04 61.04
12-06-19 61.19 61.36 60.29 1,243,900 61.28 61.28
12-06-18 59.98 60.50 59.83 845,700 60.46 60.46
12-06-15 59.68 60.42 59.44 1,166,900 60.38 60.38
12-06-14 59.33 59.99 58.92 783,100 59.39 59.39
12-06-13 59.53 60.09 58.92 711,000 59.11 59.11
Date Open High Low Vol Cls adjCls
12-06-12 59.72 59.73 58.70 892,900 59.65 59.65
12-06-11 59.84 60.16 59.30 1,150,200 59.33 59.33
12-06-08 58.69 59.47 58.44 659,100 59.47 59.47
12-06-07 59.94 60.09 59.07 1,174,900 59.21 59.21
12-06-06 58.06 59.53 57.83 1,501,300 59.53 59.53
12-06-05 57.11 57.99 57.00 1,131,600 57.91 57.91
12-06-04 57.68 57.68 56.61 1,223,400 57.48 57.48
12-06-01 57.43 58.35 57.43 2,246,100 57.57 57.57
12-05-31 59.47 59.68 58.26 1,709,700 58.66 58.66
Date Open High Low Vol Cls adjCls
12-05-30 60.47 60.53 59.52 1,438,000 59.89 59.89
12-05-29 61.93 61.96 60.76 1,404,400 60.94 60.94
12-05-25 60.82 61.94 60.82 1,324,100 61.36 61.36
12-05-24 61.25 61.53 60.52 2,172,500 61.15 61.15
12-05-23 61.81 61.96 60.31 1,826,200 61.09 61.09
12-05-22 63.00 63.65 61.82 1,187,800 62.30 62.30
12-05-21 61.69 62.97 61.28 1,073,200 62.82 62.82
12-05-18 62.85 63.07 61.00 989,300 61.29 61.29
12-05-17 63.59 64.00 62.27 1,109,000 62.38 62.38
Date Open High Low Vol Cls adjCls
12-05-16 63.88 64.03 63.28 985,500 63.46 63.46
12-05-15 63.81 64.39 63.55 882,300 63.76 63.76
12-05-14 63.85 64.13 63.22 1,024,500 63.87 63.87
12-05-11 63.82 64.68 63.68 1,025,900 64.58 64.58
12-05-10 64.09 64.92 64.07 989,000 64.11 64.11
12-05-09 62.78 63.96 62.58 1,038,000 63.70 63.70
12-05-08 63.01 63.65 62.75 1,134,500 63.47 63.47
12-05-07 63.12 64.01 63.00 642,000 63.56 63.56
12-05-04 64.40 64.46 63.23 977,600 63.35 63.35
Date Open High Low Vol Cls adjCls
12-05-03 65.14 65.40 64.37 1,478,100 64.46 64.46
12-05-02 64.69 65.48 64.36 1,610,100 65.22 65.22
12-05-01 63.42 64.91 63.12 2,846,200 64.57 64.57
12-04-30 63.27 63.84 62.50 1,229,100 63.42 63.42
12-04-27 63.68 64.05 62.77 2,413,600 63.40 63.40
12-04-26 68.00 68.00 62.77 6,370,300 63.60 63.60
12-04-25 67.31 69.81 67.31 1,768,900 69.79 69.79
12-04-24 66.72 67.37 66.46 379,600 66.97 66.97
12-04-23 66.17 67.10 65.97 596,300 66.71 66.71
Date Open High Low Vol Cls adjCls
12-04-20 66.45 68.13 66.45 1,120,500 67.73 67.73
12-04-19 67.14 67.19 66.06 609,500 66.25 66.25
12-04-18 67.20 67.72 66.60 562,100 66.92 66.92
12-04-17 66.64 67.53 66.60 1,092,900 67.38 67.38
12-04-16 66.89 67.04 65.91 1,079,000 66.37 66.37
12-04-13 67.52 67.73 66.52 853,200 66.53 66.53
12-04-12 67.09 68.42 67.09 818,400 67.82 67.82
12-04-11 67.06 67.15 66.69 571,000 67.06 67.06
12-04-10 67.54 67.54 66.35 670,700 66.35 66.35
Date Open High Low Vol Cls adjCls
12-04-09 67.46 67.89 67.44 574,700 67.52 67.52
12-04-05 67.78 68.50 67.70 488,000 68.44 68.44
12-04-04 68.91 68.93 67.99 884,300 68.17 68.17
12-04-03 68.91 69.77 68.66 811,200 69.56 69.56
12-04-02 68.68 69.27 68.62 594,500 69.08 69.08
12-03-30 69.24 69.30 68.59 484,200 68.96 68.96
12-03-29 68.57 69.30 68.41 475,100 68.80 68.80
12-03-28 70.10 70.35 68.42 725,100 68.92 68.92
12-03-27 69.98 70.46 69.68 671,900 69.97 69.97
Date Open High Low Vol Cls adjCls
12-03-26 69.44 69.94 69.17 582,900 69.92 69.92
12-03-23 69.37 69.58 68.47 671,300 68.97 68.97
12-03-22 69.34 69.55 68.61 812,700 69.20 69.20
12-03-21 70.16 70.16 69.10 738,500 69.89 69.89
12-03-20 70.06 70.22 69.48 747,200 70.21 70.21
12-03-19 70.09 70.74 69.78 682,400 70.54 70.54
12-03-16 70.95 71.00 70.33 1,056,100 70.57 70.57
12-03-15 69.55 70.82 69.10 811,300 70.80 70.80
12-03-14 69.07 70.36 69.07 1,102,400 69.65 69.65
Date Open High Low Vol Cls adjCls
12-03-13 68.09 69.11 67.50 822,900 69.07 69.07
12-03-12 67.74 68.21 67.24 909,800 67.35 67.35
12-03-09 67.19 68.41 67.06 881,100 67.17 67.17
12-03-08 65.93 67.15 65.71 772,500 67.06 67.06
12-03-07 64.65 65.66 64.65 1,114,700 65.43 65.43
12-03-06 65.19 65.27 64.30 1,132,000 64.48 64.48
12-03-05 65.88 66.26 65.36 1,001,700 65.89 65.89
12-03-02 65.79 66.56 65.77 811,800 66.20 66.20
12-03-01 65.14 66.02 65.14 631,500 65.92 65.92
Date Open High Low Vol Cls adjCls
12-02-29 66.37 66.45 65.11 962,700 65.25 65.25
12-02-28 66.55 67.07 66.20 589,600 66.40 66.40
12-02-27 65.89 66.56 65.37 498,900 66.45 66.45
12-02-24 66.16 66.89 65.91 403,900 66.56 66.56
12-02-23 65.63 66.15 65.15 468,400 65.99 65.99
12-02-22 66.01 66.63 65.69 639,700 65.82 65.82
12-02-21 66.67 66.88 65.89 519,200 66.10 66.10
12-02-17 67.24 67.42 66.37 469,000 66.44 66.44
12-02-16 66.20 67.48 66.06 745,400 67.10 67.10
Date Open High Low Vol Cls adjCls
12-02-15 65.85 67.00 65.70 683,900 66.13 66.13
12-02-14 65.25 66.26 64.84 840,100 65.77 65.77
12-02-13 65.80 66.27 65.02 1,151,900 65.12 65.12
12-02-10 64.39 65.27 64.22 1,010,700 64.73 64.73
12-02-09 66.58 66.59 64.80 1,110,900 64.87 64.87
12-02-08 67.48 67.59 65.71 1,225,900 66.25 66.25
12-02-07 67.42 67.82 66.78 652,400 67.50 67.50
12-02-06 67.31 68.09 66.94 529,700 67.71 67.71
12-02-03 67.49 68.35 67.41 689,600 67.77 67.77
Date Open High Low Vol Cls adjCls
12-02-02 66.76 67.47 66.38 821,500 66.95 66.95
12-02-01 66.35 67.00 66.13 1,345,800 66.72 66.72
12-01-31 65.80 66.43 65.02 1,303,000 65.87 65.87
12-01-30 65.34 65.74 64.93 1,139,400 65.56 65.56
12-01-27 66.96 67.31 65.76 1,722,500 66.09 66.09
12-01-26 70.41 70.41 65.00 3,503,600 67.30 67.30
12-01-25 68.56 70.12 68.56 1,574,000 69.24 69.24
12-01-24 68.30 69.24 68.04 1,131,400 68.51 68.51
12-01-23 69.10 69.65 68.19 1,274,400 68.58 68.58
Date Open High Low Vol Cls adjCls
12-01-20 71.04 71.05 68.36 1,969,400 69.10 69.10
12-01-19 70.94 71.92 70.77 889,900 71.70 71.70
12-01-18 70.20 70.77 69.42 621,600 70.64 70.64
12-01-17 70.84 71.47 70.34 574,700 70.40 70.40
12-01-13 71.10 71.10 69.97 904,500 70.05 70.05
12-01-12 69.59 71.95 69.13 1,452,100 71.70 71.70
12-01-11 69.20 69.85 69.15 599,200 69.46 69.46
12-01-10 69.89 69.98 68.70 1,159,200 69.51 69.51
12-01-09 68.94 69.67 68.67 962,200 69.09 69.09
Date Open High Low Vol Cls adjCls
12-01-06 68.54 69.05 67.85 676,800 68.90 68.90
12-01-05 67.97 68.64 67.54 1,401,300 68.55 68.55
12-01-04 68.97 69.11 68.19 1,167,500 68.27 68.27
12-01-03 67.95 69.77 67.73 1,210,400 69.30 69.30
11-12-30 66.91 67.82 66.65 863,200 67.13 67.13
11-12-29 65.91 66.88 65.54 427,500 66.83 66.83
11-12-28 66.52 66.57 65.49 492,500 65.77 65.77
11-12-27 66.03 66.88 66.01 344,500 66.68 66.68
11-12-23 65.94 66.27 65.66 327,000 66.21 66.21
Date Open High Low Vol Cls adjCls
11-12-22 65.57 66.06 65.25 614,300 65.59 65.59
11-12-21 65.11 65.44 64.63 674,300 65.21 65.21
11-12-20 64.43 65.41 64.18 706,300 65.02 65.02
11-12-19 63.66 63.98 63.04 729,300 63.20 63.20
11-12-16 64.12 64.26 63.03 1,387,400 63.19 63.19
11-12-15 63.93 64.01 63.42 599,600 63.56 63.56
11-12-14 63.72 63.86 63.03 960,100 63.09 63.09
11-12-13 65.00 65.29 63.63 1,213,700 64.02 64.02
11-12-12 63.90 64.78 63.57 1,239,600 64.75 64.75
Date Open High Low Vol Cls adjCls
11-12-09 63.53 64.74 63.31 716,700 64.42 64.42
11-12-08 64.18 64.41 62.94 1,018,300 63.07 63.07
11-12-07 64.50 64.89 63.60 765,700 64.54 64.54
11-12-06 64.40 64.76 63.86 1,060,300 64.43 64.43
11-12-05 64.17 64.50 63.67 1,067,800 64.18 64.18
11-12-02 63.85 64.74 62.47 1,611,000 62.83 62.83
11-12-01 61.94 63.68 61.87 1,066,800 63.06 63.06
11-11-30 61.17 62.36 61.01 1,430,100 62.23 62.23
11-11-29 58.82 59.83 58.62 978,800 58.99 58.99
Date Open High Low Vol Cls adjCls
11-11-28 58.64 59.28 58.12 1,029,900 58.64 58.64
11-11-25 56.45 57.50 56.29 644,300 56.87 56.87
11-11-23 57.11 57.25 56.38 921,200 56.53 56.53
11-11-22 57.34 58.28 56.87 1,109,200 57.65 57.65
11-11-21 57.17 57.64 56.71 1,038,600 57.29 57.29
11-11-18 58.88 58.92 58.00 643,000 58.05 58.05
11-11-17 59.78 59.78 58.27 1,050,700 58.58 58.58
11-11-16 59.16 60.77 58.90 1,654,700 59.83 59.83
11-11-15 56.76 61.15 56.57 3,035,400 60.60 60.60
Date Open High Low Vol Cls adjCls
11-11-14 57.39 57.95 56.80 637,400 57.05 57.05
11-11-11 57.77 58.38 57.74 412,700 57.90 57.90
11-11-10 57.12 57.53 56.41 772,200 56.91 56.91
11-11-09 57.56 57.88 56.15 1,039,300 56.39 56.39
11-11-08 58.37 59.11 57.90 847,200 59.04 59.04
11-11-07 58.11 58.27 56.90 875,100 58.18 58.18
11-11-04 56.65 58.72 56.57 1,579,000 57.98 57.98
11-11-03 56.97 57.11 56.05 1,441,200 57.11 57.11
11-11-02 56.84 56.99 55.99 1,400,800 56.21 56.21
Date Open High Low Vol Cls adjCls
11-11-01 56.79 57.17 55.81 2,102,900 55.98 55.98
11-10-31 59.58 59.91 58.69 1,572,000 58.72 58.72
11-10-28 59.01 62.44 57.87 2,788,300 60.57 60.57
11-10-27 59.56 59.91 57.57 2,033,800 59.52 59.52
11-10-26 58.21 58.56 56.71 1,855,300 56.84 56.84
11-10-25 59.48 59.48 57.43 1,387,500 57.60 57.60
11-10-24 57.57 59.72 57.57 1,109,000 59.51 59.51
11-10-21 56.65 57.94 56.31 961,000 57.68 57.68
11-10-20 55.94 56.31 55.20 967,800 55.88 55.88
Date Open High Low Vol Cls adjCls
11-10-19 56.20 56.99 55.94 1,244,900 56.00 56.00
11-10-18 55.07 56.76 54.43 1,214,500 55.95 55.95
11-10-17 56.57 56.57 54.61 1,058,900 54.96 54.96
11-10-14 56.76 56.99 56.03 804,400 56.55 56.55
11-10-13 55.81 56.30 55.35 1,358,000 55.96 55.96
11-10-12 56.53 56.79 55.92 1,230,200 55.94 55.94
11-10-11 56.54 57.41 56.10 1,190,500 56.30 56.30
11-10-10 56.01 57.15 55.71 1,411,500 56.96 56.96
11-10-07 54.80 56.00 54.19 2,050,100 54.95 54.95
Date Open High Low Vol Cls adjCls
11-10-06 53.44 55.09 52.65 2,120,700 54.58 54.58
11-10-05 51.92 55.07 51.92 2,302,100 53.38 53.38
11-10-04 49.00 51.98 48.72 1,500,000 51.96 51.96
11-10-03 51.76 52.17 49.94 1,859,800 50.10 50.10
11-09-30 51.74 53.29 51.46 1,565,700 52.16 52.16
11-09-29 53.17 53.30 51.10 1,458,100 52.10 52.10
11-09-28 54.07 54.20 52.04 1,886,300 52.10 52.10
11-09-27 52.33 55.13 52.27 2,379,900 54.27 54.27
11-09-26 50.29 51.18 49.68 1,093,800 51.13 51.13
Date Open High Low Vol Cls adjCls
11-09-23 49.47 50.46 49.40 1,516,700 49.85 49.85
11-09-22 49.73 50.48 49.16 1,868,200 49.63 49.63
11-09-21 53.38 53.40 50.95 1,179,200 50.96 50.96
11-09-20 52.72 54.00 52.72 1,562,500 53.29 53.29
11-09-19 52.89 52.93 51.90 1,614,200 52.44 52.44
11-09-16 54.01 54.36 53.52 1,390,900 53.88 53.88
11-09-15 53.25 53.92 52.29 2,207,200 53.69 53.69
11-09-14 51.61 53.20 50.82 2,124,900 52.52 52.52
11-09-13 51.41 51.51 50.74 1,549,300 51.23 51.23
Date Open High Low Vol Cls adjCls
11-09-12 50.88 51.30 50.11 1,802,900 51.17 51.17
11-09-09 53.31 53.31 51.44 1,404,300 51.56 51.56
11-09-08 54.45 54.92 53.57 1,145,600 53.81 53.81
11-09-07 54.08 55.04 53.69 2,054,600 54.86 54.86
11-09-06 51.87 53.42 51.64 1,454,700 53.25 53.25
11-09-02 53.59 54.59 53.19 1,524,100 53.38 53.38
11-09-01 56.73 56.73 55.04 2,250,700 55.25 55.25
11-08-31 57.22 57.63 56.28 1,191,700 56.96 56.96
11-08-30 57.29 57.46 56.04 1,317,900 56.77 56.77
Date Open High Low Vol Cls adjCls
11-08-29 55.96 57.14 55.96 1,307,300 57.14 57.14
11-08-26 53.93 55.77 52.76 1,861,400 55.61 55.61
11-08-25 55.35 55.51 53.61 1,198,200 54.20 54.20
11-08-24 54.61 55.21 53.90 1,586,800 55.20 55.20
11-08-23 52.68 54.66 52.32 1,223,900 54.62 54.62
11-08-22 53.54 53.74 52.28 796,500 52.47 52.47
11-08-19 52.38 53.38 52.06 1,453,800 52.48 52.48
11-08-18 55.04 55.05 52.52 1,968,500 53.01 53.01
11-08-17 57.38 57.79 55.91 1,468,200 56.40 56.40
Date Open High Low Vol Cls adjCls
11-08-16 56.29 57.23 55.90 1,382,000 57.03 57.03
11-08-15 55.42 56.87 55.02 2,277,500 56.65 56.65
11-08-12 54.60 55.82 54.20 1,169,900 55.44 55.44
11-08-11 52.03 54.91 51.92 2,521,000 54.19 54.19
11-08-10 54.50 54.96 51.49 4,214,600 51.68 51.68
11-08-09 53.04 55.53 52.53 2,146,600 55.42 55.42
11-08-08 56.70 57.51 52.55 2,057,100 52.66 52.66
11-08-05 57.52 59.38 56.66 3,002,700 57.91 57.91
11-08-04 59.53 59.96 56.81 1,985,400 57.00 57.00
Date Open High Low Vol Cls adjCls
11-08-03 60.55 60.84 58.73 1,655,900 60.11 60.11
11-08-02 59.99 61.23 59.99 2,352,900 60.43 60.43
11-08-01 62.61 63.10 59.96 1,808,700 60.38 60.38
11-07-29 61.68 63.16 61.00 1,870,700 62.76 62.76
11-07-28 63.77 64.21 61.71 4,272,600 62.00 62.00
11-07-27 68.25 68.49 67.03 2,093,000 67.12 67.12
11-07-26 70.35 70.35 68.51 599,800 68.57 68.57
11-07-25 70.25 70.50 69.97 465,900 70.19 70.19
11-07-22 71.18 71.23 70.54 484,900 70.92 70.92
Date Open High Low Vol Cls adjCls
11-07-21 70.65 71.33 70.51 745,700 71.28 71.28
11-07-20 70.90 70.90 70.04 492,800 70.19 70.19
11-07-19 70.44 70.98 69.91 719,500 70.92 70.92
11-07-18 70.08 70.30 69.16 389,200 69.61 69.61
11-07-15 70.36 70.59 69.90 473,100 70.39 70.39
11-07-14 71.03 71.23 69.94 734,300 70.05 70.05
11-07-13 70.72 71.39 70.53 670,400 70.79 70.79
11-07-12 70.23 71.15 70.22 857,200 70.28 70.28
11-07-11 70.71 71.30 70.29 1,227,700 70.72 70.72
Date Open High Low Vol Cls adjCls
11-07-08 70.40 70.91 70.40 694,800 70.77 70.77
11-07-07 71.20 71.58 71.07 593,600 71.36 71.36
11-07-06 70.61 71.00 70.36 688,600 70.99 70.99
11-07-05 70.66 70.89 70.35 611,100 70.62 70.62
11-07-01 70.16 70.98 69.87 781,300 70.87 70.87
11-06-30 69.53 70.40 69.53 592,000 70.02 70.02
11-06-29 69.93 70.19 69.46 813,300 69.67 69.67
11-06-28 68.66 69.63 68.51 712,300 69.60 69.60
11-06-27 67.72 68.98 67.33 836,400 68.56 68.56
Date Open High Low Vol Cls adjCls
11-06-24 68.20 68.20 66.87 975,900 67.64 67.64
11-06-23 67.73 68.41 66.79 1,246,500 68.24 68.24
11-06-22 67.92 68.80 67.92 1,046,700 68.42 68.42
11-06-21 67.77 68.35 67.43 812,900 68.11 68.11
11-06-20 66.17 67.61 66.04 794,300 67.49 67.49
11-06-17 65.95 66.38 65.61 1,371,300 66.20 66.20
11-06-16 66.13 66.30 65.18 1,115,600 65.43 65.43
11-06-15 66.45 67.29 65.95 1,241,100 65.95 65.95
11-06-14 66.54 67.07 66.48 829,300 66.80 66.80
Date Open High Low Vol Cls adjCls
11-06-13 65.58 66.46 65.53 1,027,400 66.11 66.11
11-06-10 66.05 66.10 65.36 853,500 65.48 65.48
11-06-09 65.64 66.69 65.45 984,400 66.43 66.43
11-06-08 65.30 65.80 64.89 997,500 65.61 65.61
11-06-07 65.67 66.00 65.28 892,700 65.65 65.65
11-06-06 65.59 65.89 65.17 1,099,900 65.40 65.40
11-06-03 65.55 66.27 65.34 983,900 65.95 65.95
11-06-02 66.42 66.47 65.93 923,300 66.28 66.28
11-06-01 67.35 67.63 66.31 1,377,600 66.31 66.31
Date Open High Low Vol Cls adjCls
11-05-31 67.22 67.72 66.94 1,350,100 67.54 67.54
11-05-27 67.24 67.34 66.74 831,500 67.01 67.01
11-05-26 66.69 67.33 66.60 991,700 67.13 67.13
11-05-25 66.79 67.27 66.69 855,400 66.93 66.93
11-05-24 67.35 67.37 66.88 844,100 66.90 66.90
11-05-23 68.22 68.22 67.28 1,402,400 67.37 67.37
11-05-20 69.19 69.25 68.44 1,474,400 68.92 68.92
11-05-19 69.00 69.18 68.33 714,800 69.14 69.14
11-05-18 68.50 68.89 68.13 1,211,000 68.71 68.71
Date Open High Low Vol Cls adjCls
11-05-17 68.47 68.52 67.95 767,400 68.42 68.42
11-05-16 69.01 69.09 68.63 830,100 68.81 68.81
11-05-13 69.97 70.29 68.86 1,085,500 69.09 69.09
11-05-12 70.12 70.17 69.09 948,700 69.91 69.91
11-05-11 71.23 71.33 69.98 1,181,600 70.18 70.18
11-05-10 70.55 71.32 70.18 1,235,700 71.16 71.16
11-05-09 70.15 70.83 69.86 653,300 70.45 70.45
11-05-06 70.00 71.06 69.95 808,500 70.24 70.24
11-05-05 69.44 70.00 69.20 1,088,700 69.51 69.51
Date Open High Low Vol Cls adjCls
11-05-04 70.35 70.40 69.50 1,005,000 69.66 69.66
11-05-03 70.12 70.46 69.84 702,500 70.31 70.31
11-05-02 70.35 70.95 70.11 993,000 70.47 70.47
11-04-29 70.55 70.55 69.73 1,014,800 70.20 70.20
11-04-28 70.69 71.85 69.58 1,437,100 70.46 70.46
11-04-27 70.34 71.55 70.24 1,221,400 71.43 71.43
11-04-26 69.67 70.35 69.54 990,500 70.26 70.26
11-04-25 70.20 70.22 69.14 1,125,500 69.22 69.22
11-04-21 70.86 71.18 69.65 670,500 70.34 70.34
Date Open High Low Vol Cls adjCls
11-04-20 70.24 71.19 69.94 835,300 70.55 70.55
11-04-19 69.32 69.74 69.07 451,700 69.64 69.64
11-04-18 69.12 69.43 68.72 666,600 69.16 69.16
11-04-15 69.40 69.99 69.24 611,400 69.75 69.75
11-04-14 68.84 69.32 68.63 511,000 69.19 69.19
11-04-13 69.49 69.52 68.91 965,400 69.04 69.04
11-04-12 68.60 69.47 68.52 958,600 69.33 69.33
11-04-11 68.84 69.09 68.60 470,900 68.80 68.80
11-04-08 69.06 69.07 68.41 826,400 68.77 68.77
Date Open High Low Vol Cls adjCls
11-04-07 68.64 69.27 68.46 584,500 68.78 68.78
11-04-06 69.39 69.64 68.55 970,500 68.85 68.85
11-04-05 68.38 69.14 68.38 916,700 69.07 69.07
11-04-04 68.70 68.94 68.32 477,600 68.64 68.64
11-04-01 68.41 68.89 68.05 757,100 68.68 68.68
11-03-31 67.16 67.88 67.15 964,500 67.64 67.64
11-03-30 67.61 67.76 67.11 871,400 67.18 67.18
11-03-29 66.82 67.41 66.61 525,400 67.35 67.35
11-03-28 66.58 67.21 66.58 482,100 66.96 66.96
Date Open High Low Vol Cls adjCls
11-03-25 66.55 67.05 66.31 742,400 66.52 66.52
11-03-24 66.39 66.59 65.97 639,000 66.45 66.45
11-03-23 66.06 66.37 65.24 786,600 66.17 66.17
11-03-22 66.43 66.50 65.79 730,200 66.27 66.27
11-03-21 65.89 66.71 65.89 704,700 66.33 66.33
11-03-18 65.81 66.25 65.48 932,000 65.77 65.77
11-03-17 65.50 65.80 65.10 1,023,400 65.34 65.34
11-03-16 65.19 66.01 64.13 1,098,700 64.60 64.60
11-03-15 65.15 66.00 64.82 1,284,200 65.54 65.54
Date Open High Low Vol Cls adjCls
11-03-14 66.57 67.31 65.88 1,136,900 66.52 66.52
11-03-11 67.36 68.16 66.42 861,100 67.32 67.32
11-03-10 68.02 68.29 67.21 788,600 67.55 67.55
11-03-09 69.50 69.85 67.95 1,966,200 68.45 68.45
11-03-08 69.85 70.30 69.35 1,036,900 69.69 69.69
11-03-07 70.79 71.13 69.35 934,900 69.78 69.78
11-03-04 71.16 71.32 70.00 782,000 70.50 70.50
11-03-03 69.10 71.61 69.10 1,410,400 71.46 71.46
11-03-02 68.84 69.21 68.51 886,400 68.72 68.72
Date Open High Low Vol Cls adjCls
11-03-01 69.74 70.52 68.95 967,500 69.08 69.08
11-02-28 69.02 69.63 68.75 1,078,200 69.28 69.28
11-02-25 67.89 69.05 67.89 631,500 68.66 68.66
11-02-24 67.26 68.76 67.01 862,300 67.88 67.88
11-02-23 68.28 68.44 66.96 953,900 67.09 67.09
11-02-22 68.39 69.24 66.49 1,510,100 68.45 68.45
11-02-18 70.59 70.72 69.80 1,270,700 70.00 70.00
11-02-17 70.62 70.92 70.22 472,500 70.57 70.57
11-02-16 70.85 71.33 70.56 735,800 70.91 70.91
Date Open High Low Vol Cls adjCls
11-02-15 71.27 71.75 70.70 979,600 70.75 70.75
11-02-14 69.30 71.47 69.30 980,500 71.36 71.36
11-02-11 68.81 69.36 68.35 587,500 69.11 69.11
11-02-10 68.22 69.28 68.12 571,900 69.08 69.08
11-02-09 68.16 68.87 68.02 540,500 68.46 68.46
11-02-08 67.69 68.53 67.61 739,200 68.36 68.36
11-02-07 67.54 67.99 67.16 1,383,000 67.81 67.81
11-02-04 68.10 68.10 67.39 869,400 67.40 67.40
11-02-03 67.07 68.31 66.80 943,200 67.98 67.98
Date Open High Low Vol Cls adjCls
11-02-02 66.33 67.54 66.33 1,283,000 67.20 67.20
11-02-01 67.90 68.06 66.27 2,644,800 66.90 66.90
11-01-31 68.68 69.04 67.37 1,365,200 67.57 67.57
11-01-28 68.61 70.34 68.31 1,749,400 68.67 68.67
11-01-27 68.68 70.55 67.76 2,850,500 68.70 68.70
11-01-26 71.57 72.19 71.16 764,300 71.96 71.96
11-01-25 71.11 71.48 70.57 530,000 71.31 71.31
11-01-24 71.35 71.68 70.78 590,000 71.35 71.35
11-01-21 71.06 72.13 70.91 925,600 71.41 71.41
Date Open High Low Vol Cls adjCls
11-01-20 70.56 71.06 69.87 622,800 70.60 70.60
11-01-19 71.78 71.96 70.49 557,000 70.84 70.84
11-01-18 70.35 71.84 70.35 1,081,700 71.73 71.73
11-01-14 69.88 70.48 69.68 670,200 70.47 70.47
11-01-13 69.55 70.00 69.49 727,800 69.98 69.98
11-01-12 69.67 69.83 69.08 630,400 69.58 69.58
11-01-11 68.83 69.53 68.78 633,300 69.46 69.46
11-01-10 67.99 68.76 67.42 658,300 68.67 68.67
11-01-07 68.83 69.26 68.04 817,500 68.56 68.56
Date Open High Low Vol Cls adjCls
11-01-06 69.45 69.57 68.83 580,000 69.00 69.00
11-01-05 69.14 69.78 69.00 663,400 69.59 69.59
11-01-04 69.80 69.90 69.11 1,318,800 69.46 69.46
11-01-03 69.79 70.35 69.60 1,169,500 69.79 69.79
10-12-31 69.85 69.96 69.28 741,200 69.28 69.28
10-12-30 70.26 70.26 69.47 578,800 70.03 70.03
10-12-29 70.58 70.69 69.33 949,200 69.59 69.59
10-12-28 70.66 70.77 70.25 495,600 70.56 70.56
10-12-27 70.66 70.66 70.00 740,000 70.64 70.64
Date Open High Low Vol Cls adjCls
10-12-23 70.64 70.92 70.33 676,100 70.69 70.69
10-12-22 70.34 70.77 70.17 575,000 70.60 70.60
10-12-21 70.77 70.97 70.14 850,500 70.16 70.16
10-12-20 70.50 70.84 70.15 825,200 70.45 70.45
10-12-17 69.52 70.47 69.52 1,621,400 70.37 70.37
10-12-16 68.33 69.89 68.07 1,249,400 69.73 69.73
10-12-15 67.90 68.45 67.90 869,100 68.34 68.34
10-12-14 67.61 68.98 67.61 749,000 68.37 68.37
10-12-13 67.93 68.45 67.57 847,300 67.62 67.62
Date Open High Low Vol Cls adjCls
10-12-10 67.51 67.90 67.38 638,200 67.73 67.73
10-12-09 68.41 69.61 66.38 1,515,200 67.22 67.22
10-12-08 66.62 67.55 66.40 1,216,600 67.37 67.37
10-12-07 69.21 69.25 67.55 1,650,200 67.63 67.63
10-12-06 69.10 69.39 68.66 1,521,000 68.87 68.87
10-12-03 68.35 69.45 68.24 1,173,100 69.23 69.23
10-12-02 67.57 68.87 67.48 894,100 68.60 68.60
10-12-01 66.51 67.91 66.36 993,400 67.72 67.72
10-11-30 65.01 66.14 64.83 1,097,200 65.83 65.83
Date Open High Low Vol Cls adjCls
10-11-29 65.08 65.92 65.00 793,800 65.73 65.73
10-11-26 65.61 65.87 65.39 311,600 65.52 65.52
10-11-24 64.76 65.88 64.74 563,500 65.63 65.63
10-11-23 64.63 64.65 64.01 622,400 64.46 64.46
10-11-22 64.95 65.57 64.26 637,900 65.04 65.04
10-11-19 64.50 65.01 64.38 771,900 65.00 65.00
10-11-18 63.95 64.68 63.69 781,500 64.50 64.50
10-11-17 63.23 63.61 62.88 662,000 63.51 63.51
10-11-16 63.53 63.83 63.00 642,600 63.25 63.25
Date Open High Low Vol Cls adjCls
10-11-15 63.74 64.60 63.47 416,300 64.09 64.09
10-11-12 64.28 64.32 63.76 382,700 64.01 64.01
10-11-11 64.38 64.78 64.20 649,700 64.66 64.66
10-11-10 64.69 64.83 64.02 694,600 64.83 64.83
10-11-09 64.86 64.90 64.49 623,700 64.80 64.80
10-11-08 64.57 64.80 64.39 599,500 64.80 64.80
10-11-05 64.39 65.00 64.29 877,200 65.00 65.00
10-11-04 63.78 64.64 63.25 1,047,500 64.41 64.41
10-11-03 62.46 63.20 62.46 1,275,800 63.20 63.20
Date Open High Low Vol Cls adjCls
10-11-02 62.91 62.91 62.23 1,024,800 62.56 62.56
10-11-01 63.37 63.37 62.10 1,153,300 62.69 62.69
10-10-29 60.78 63.75 60.25 2,642,000 63.22 63.22
10-10-28 61.48 61.95 60.59 1,158,800 60.71 60.71
10-10-27 60.74 61.33 60.38 806,900 61.07 61.07
10-10-26 61.03 61.83 60.50 1,538,500 61.17 61.17
10-10-25 61.30 62.00 61.12 837,500 61.15 61.15
10-10-22 61.42 61.54 60.67 956,900 61.03 61.03
10-10-21 61.45 61.80 60.86 1,098,700 61.39 61.39
Date Open High Low Vol Cls adjCls
10-10-20 60.52 62.00 59.52 1,657,700 61.33 61.33
10-10-19 61.46 61.77 60.35 1,189,900 61.40 61.40
10-10-18 62.12 62.36 61.75 777,400 62.25 62.25
10-10-15 61.93 62.60 61.77 784,000 62.12 62.12
10-10-14 61.95 62.31 61.75 849,000 61.91 61.91
10-10-13 61.88 62.23 61.49 877,600 61.98 61.98
10-10-12 61.18 61.78 60.96 797,500 61.68 61.68
10-10-11 61.72 61.86 61.14 876,800 61.46 61.46
10-10-08 61.93 62.42 61.42 1,226,900 61.58 61.58
Date Open High Low Vol Cls adjCls
10-10-07 61.66 61.98 61.37 1,374,600 61.93 61.93
10-10-06 61.69 61.99 61.63 423,100 61.80 61.80
10-10-05 61.31 62.00 61.08 703,300 61.78 61.78
10-10-04 60.52 61.01 60.05 613,200 60.57 60.57
10-10-01 60.82 61.14 60.23 644,900 60.68 60.68
10-09-30 60.80 61.38 60.40 1,069,100 60.50 60.50
10-09-29 60.40 60.98 60.13 756,500 60.59 60.59
10-09-28 60.40 60.49 59.38 1,024,200 60.38 60.38
10-09-27 59.82 60.44 58.83 2,305,200 60.00 60.00
Date Open High Low Vol Cls adjCls
10-09-24 60.00 60.81 59.83 1,159,700 60.80 60.80
10-09-23 59.53 60.29 59.22 905,600 59.60 59.60
10-09-22 60.24 60.55 59.90 758,300 59.92 59.92
10-09-21 59.77 60.50 59.77 1,353,500 60.30 60.30
10-09-20 59.43 59.93 59.21 732,500 59.82 59.82
10-09-17 59.42 59.89 58.93 1,059,900 59.19 59.19
10-09-16 59.72 59.77 58.83 1,217,900 59.04 59.04
10-09-15 58.44 59.93 58.21 853,100 59.93 59.93
10-09-14 58.51 59.45 58.51 580,000 58.86 58.86
Date Open High Low Vol Cls adjCls
10-09-13 58.67 59.49 58.52 1,649,100 58.90 58.90
10-09-10 57.10 58.35 57.06 890,500 58.35 58.35
10-09-09 56.91 57.57 56.83 831,300 57.08 57.08
10-09-08 56.08 57.00 55.96 1,215,000 56.31 56.31
10-09-07 55.88 56.24 55.66 1,003,800 56.08 56.08
10-09-03 55.95 56.51 55.68 984,500 56.18 56.18
10-09-02 54.66 55.54 54.66 674,300 55.45 55.45
10-09-01 53.91 54.82 53.81 906,700 54.63 54.63
10-08-31 52.84 53.72 52.37 1,021,800 53.24 53.24
Date Open High Low Vol Cls adjCls
10-08-30 54.11 54.20 53.28 723,100 53.28 53.28
10-08-27 53.30 54.21 52.58 983,000 54.20 54.20
10-08-26 52.91 53.49 52.85 1,090,800 53.06 53.06
10-08-25 51.67 53.15 51.01 1,339,100 52.83 52.83
10-08-24 53.24 53.35 51.96 1,245,900 52.08 52.08
10-08-23 54.42 55.24 53.82 792,900 53.91 53.91
10-08-20 54.38 54.65 53.47 748,200 54.22 54.22
10-08-19 55.51 55.51 54.30 749,000 54.75 54.75
10-08-18 56.33 56.52 55.76 954,500 55.81 55.81
Date Open High Low Vol Cls adjCls
10-08-17 55.19 56.51 55.02 1,539,700 56.45 56.45
10-08-16 54.90 54.98 54.33 1,071,400 54.66 54.66
10-08-13 55.20 55.86 55.00 1,184,600 55.33 55.33
10-08-12 54.48 55.82 54.32 1,356,500 55.56 55.56
10-08-11 55.44 55.93 55.14 1,178,800 55.39 55.39
10-08-10 56.00 57.14 55.80 1,726,100 56.59 56.59
10-08-09 56.12 56.42 55.90 803,200 56.40 56.40
10-08-06 55.75 56.07 54.80 800,800 55.80 55.80
10-08-05 56.66 56.66 55.91 830,900 56.21 56.21
Date Open High Low Vol Cls adjCls
10-08-04 56.15 57.00 55.72 1,507,700 56.97 56.97
10-08-03 55.00 56.07 55.00 1,763,700 55.98 55.98
10-08-02 55.89 56.15 54.72 1,479,800 55.09 55.09
10-07-30 54.30 55.59 53.70 716,300 55.20 55.20
10-07-29 56.04 57.42 54.14 2,348,200 54.79 54.79
10-07-28 55.36 55.65 54.41 1,691,600 54.63 54.63
10-07-27 56.37 56.93 55.49 1,215,200 55.53 55.53
10-07-26 55.90 56.96 55.77 963,400 56.25 56.25
10-07-23 54.67 55.90 54.57 958,900 55.80 55.80
Date Open High Low Vol Cls adjCls
10-07-22 53.92 55.11 53.91 1,101,800 54.87 54.87
10-07-21 54.67 54.67 53.00 704,400 53.16 53.16
10-07-20 53.23 54.54 52.83 897,800 54.53 54.53
10-07-19 53.75 54.12 53.46 598,400 53.90 53.90
10-07-16 54.28 54.38 53.48 966,000 53.51 53.51
10-07-15 54.62 54.67 54.12 904,400 54.54 54.54
10-07-14 54.54 55.11 54.19 969,800 54.71 54.71
10-07-13 53.79 54.84 53.79 924,700 54.68 54.68
10-07-12 53.19 53.58 53.00 451,600 53.38 53.38
Date Open High Low Vol Cls adjCls
10-07-09 53.24 53.76 53.14 678,800 53.38 53.38
10-07-08 53.99 53.99 52.78 1,214,900 53.36 53.36
10-07-07 52.34 53.59 51.92 1,049,500 53.54 53.54
10-07-06 51.90 52.61 50.83 1,549,100 52.38 52.38
10-07-02 51.85 52.24 51.23 907,900 51.53 51.53
10-07-01 52.34 52.34 50.20 1,712,000 51.77 51.77
10-06-30 52.24 53.27 51.78 1,228,200 52.28 52.28
10-06-29 52.78 53.07 51.44 1,862,000 52.25 52.25
10-06-28 53.30 53.59 52.42 951,200 53.28 53.28
Date Open High Low Vol Cls adjCls
10-06-25 52.08 52.99 51.84 1,119,300 52.67 52.67
10-06-24 52.61 52.94 51.75 1,115,700 51.94 51.94
10-06-23 53.33 53.38 52.04 1,415,600 52.91 52.91
10-06-22 54.27 54.96 53.10 1,557,900 53.22 53.22
10-06-21 53.64 54.76 53.64 2,035,400 54.13 54.13
10-06-18 52.45 53.80 52.45 1,860,100 53.38 53.38
10-06-17 52.39 52.79 51.66 1,380,200 52.63 52.63
10-06-16 51.34 52.62 51.25 1,212,600 52.49 52.49
10-06-15 50.72 51.84 50.72 1,084,900 51.81 51.81
Date Open High Low Vol Cls adjCls
10-06-14 50.69 51.25 50.28 1,765,900 50.31 50.31
10-06-11 49.85 50.92 49.85 1,233,800 50.47 50.47
10-06-10 49.54 50.59 49.43 1,314,500 50.54 50.54
10-06-09 48.96 50.08 48.74 1,616,200 48.87 48.87
10-06-08 48.95 49.05 48.10 1,906,400 48.68 48.68
10-06-07 49.62 49.76 48.73 1,487,100 48.80 48.80
10-06-04 50.99 51.09 49.30 1,675,700 49.50 49.50
10-06-03 51.26 52.19 51.22 1,203,100 51.85 51.85
10-06-02 50.18 51.12 49.27 1,430,100 51.11 51.11
Date Open High Low Vol Cls adjCls
10-06-01 49.56 50.88 49.56 1,659,800 49.76 49.76
10-05-28 50.45 50.75 49.94 920,300 50.09 50.09
10-05-27 49.59 50.48 49.56 987,200 50.47 50.47
10-05-26 49.41 50.26 48.75 1,780,400 48.81 48.81
10-05-25 47.92 49.09 47.25 2,189,100 49.07 49.07
10-05-24 48.30 49.59 48.13 1,614,700 48.93 48.93
10-05-21 48.18 49.30 47.84 3,573,600 48.52 48.52
10-05-20 51.51 51.51 49.35 2,729,200 49.35 49.35
10-05-19 52.69 52.72 51.51 1,627,800 52.36 52.36
Date Open High Low Vol Cls adjCls
10-05-18 53.70 54.06 52.91 1,307,300 53.01 53.01
10-05-17 52.83 53.42 52.33 981,200 53.32 53.32
10-05-14 53.63 53.77 52.28 1,292,700 52.83 52.83
10-05-13 54.44 54.55 53.98 716,000 54.03 54.03
10-05-12 53.70 54.50 53.68 813,600 54.39 54.39
10-05-11 53.04 53.78 52.55 1,259,100 53.49 53.49
10-05-10 53.11 53.49 52.46 1,748,700 53.20 53.20
10-05-07 53.22 53.22 50.05 3,596,900 50.93 50.93
10-05-06 55.83 55.87 35.50 3,288,000 52.90 52.90
Date Open High Low Vol Cls adjCls
10-05-05 55.66 56.30 55.52 967,800 55.87 55.87
10-05-04 56.91 56.91 56.00 1,222,100 56.24 56.24
10-05-03 56.69 57.33 56.06 1,157,600 57.27 57.27
10-04-30 56.13 56.75 55.91 1,252,000 56.38 56.38
10-04-29 55.65 56.45 55.00 1,483,900 55.95 55.95
10-04-28 54.99 56.03 54.88 1,231,800 55.82 55.82
10-04-27 54.59 55.21 54.40 1,200,600 54.72 54.72
10-04-26 55.60 55.72 54.73 839,900 54.96 54.96
10-04-23 55.05 55.50 54.79 720,100 55.44 55.44
Date Open High Low Vol Cls adjCls
10-04-22 55.17 55.43 54.70 1,063,100 55.33 55.33
10-04-21 56.80 56.87 55.47 1,070,100 55.66 55.66
10-04-20 56.45 56.93 56.33 583,300 56.74 56.74
10-04-19 56.34 56.60 55.92 933,900 56.16 56.16
10-04-16 57.41 57.70 56.31 1,032,900 56.41 56.41
10-04-15 55.28 57.47 55.18 1,499,500 57.46 57.46
10-04-14 55.70 55.70 54.98 1,298,000 55.36 55.36
10-04-13 55.50 55.63 55.08 1,050,000 55.56 55.56
10-04-12 55.46 55.48 55.17 661,800 55.26 55.26
Date Open High Low Vol Cls adjCls
10-04-09 54.99 55.66 54.83 1,053,800 55.37 55.37
10-04-08 55.28 55.37 54.67 662,500 54.87 54.87
10-04-07 55.60 55.61 54.91 616,800 55.28 55.28
10-04-06 55.83 55.91 55.45 603,400 55.81 55.81
10-04-05 56.55 56.77 55.78 1,309,400 56.00 56.00
10-04-01 55.47 56.38 55.45 1,014,800 56.38 56.38
10-03-31 55.60 55.63 55.15 797,700 55.33 55.33
10-03-30 56.26 56.26 55.48 1,022,500 55.66 55.66
10-03-29 55.65 56.25 55.55 659,900 56.15 56.15
Date Open High Low Vol Cls adjCls
10-03-26 56.04 56.04 55.17 1,224,700 55.65 55.65
10-03-25 54.90 56.32 54.90 1,861,900 55.81 55.81
10-03-24 54.77 54.88 54.49 839,100 54.75 54.75
10-03-23 54.08 54.89 53.99 1,237,100 54.80 54.80
10-03-22 53.08 54.39 53.08 861,000 53.93 53.93
10-03-19 53.30 54.00 53.12 714,300 53.30 53.30
10-03-18 53.34 53.86 53.25 589,300 53.80 53.80
10-03-17 52.98 53.37 52.74 600,900 53.32 53.32
10-03-16 53.22 53.31 52.70 876,900 52.79 52.79
Date Open High Low Vol Cls adjCls
10-03-15 52.84 53.32 52.75 451,600 53.25 53.25
10-03-12 52.96 52.96 52.46 958,500 52.84 52.84
10-03-11 53.32 53.32 52.53 859,000 52.79 52.79
10-03-10 52.90 53.55 52.83 913,800 53.35 53.35
10-03-09 52.36 53.27 52.33 1,329,000 52.97 52.97
10-03-08 52.53 52.60 52.30 889,300 52.47 52.47
10-03-05 50.70 52.38 50.64 1,541,900 52.38 52.38
10-03-04 50.51 50.68 50.28 1,035,100 50.48 50.48
10-03-03 50.63 50.79 50.32 958,100 50.38 50.38
Date Open High Low Vol Cls adjCls
10-03-02 50.26 50.85 50.26 799,400 50.61 50.61
10-03-01 49.06 50.47 49.00 1,072,700 50.28 50.28
10-02-26 48.76 49.47 48.71 1,609,100 48.97 48.97
10-02-25 48.46 48.80 48.20 1,167,400 48.63 48.63
10-02-24 48.60 48.94 48.41 690,000 48.84 48.84
10-02-23 48.60 48.96 48.30 1,011,200 48.34 48.34
10-02-22 48.54 49.00 48.36 952,000 48.73 48.73
10-02-19 48.58 48.69 48.10 1,001,600 48.36 48.36
10-02-18 48.69 49.00 48.50 731,700 48.68 48.68
Date Open High Low Vol Cls adjCls
10-02-17 48.03 48.74 48.02 574,000 48.67 48.67
10-02-16 47.60 48.12 47.55 1,030,800 48.01 48.01
10-02-12 47.52 47.77 47.01 552,400 47.58 47.58
10-02-11 47.28 47.86 47.00 616,400 47.65 47.65
10-02-10 47.80 47.83 47.05 715,300 47.33 47.33
10-02-09 47.78 48.43 47.55 969,900 47.88 47.88
10-02-08 47.77 47.89 47.12 1,288,700 47.50 47.50
10-02-05 48.30 48.31 46.96 1,713,500 47.77 47.77
10-02-04 49.40 49.44 48.33 1,286,400 48.41 48.41
Date Open High Low Vol Cls adjCls
10-02-03 50.50 50.55 49.80 859,300 49.88 49.88
10-02-02 50.28 50.70 49.56 901,500 50.60 50.60
10-02-01 50.86 50.86 49.44 1,403,400 50.12 50.12
10-01-29 49.79 50.74 49.57 1,596,500 50.29 50.29
10-01-28 50.44 50.44 49.11 1,560,800 49.77 49.77
10-01-27 49.81 49.81 48.45 1,708,700 48.97 48.97
10-01-26 48.54 50.05 48.28 1,725,000 49.78 49.78
10-01-25 48.77 48.83 48.12 1,881,000 48.51 48.51
10-01-22 47.95 49.48 47.78 2,023,200 48.50 48.50
Date Open High Low Vol Cls adjCls
10-01-21 48.99 49.20 47.93 1,180,200 47.99 47.99
10-01-20 49.35 49.89 48.75 855,000 48.86 48.86
10-01-19 48.42 49.38 48.25 753,200 49.31 49.31
10-01-15 49.03 49.03 48.00 785,000 48.35 48.35
10-01-14 49.01 49.49 48.70 781,300 48.99 48.99
10-01-13 48.21 49.01 48.11 926,800 48.96 48.96
10-01-12 47.52 48.15 47.49 1,159,800 48.10 48.10
10-01-11 47.54 48.25 47.52 1,192,500 47.64 47.64
10-01-08 47.33 47.47 47.00 675,400 47.39 47.39
Date Open High Low Vol Cls adjCls
10-01-07 48.07 48.07 47.11 975,800 47.34 47.34
10-01-06 47.95 48.49 47.75 810,100 48.13 48.13
10-01-05 47.67 47.85 47.41 846,100 47.84 47.84
10-01-04 47.19 47.43 47.00 780,600 47.17 47.17
09-12-31 47.46 47.50 46.81 330,600 46.85 46.85
09-12-30 47.25 47.35 47.05 328,700 47.35 47.35
09-12-29 47.00 47.38 46.98 362,800 47.29 47.29
09-12-28 46.96 47.00 46.81 536,700 46.98 46.98
09-12-24 46.71 46.92 46.51 219,200 46.89 46.89
Date Open High Low Vol Cls adjCls
09-12-23 46.58 46.72 46.28 472,000 46.67 46.67
09-12-22 45.96 46.60 45.95 476,700 46.53 46.53
09-12-21 45.13 46.20 45.04 1,081,000 46.05 46.05
09-12-18 44.78 44.98 44.30 942,000 44.98 44.98
09-12-17 45.21 45.29 44.69 628,200 44.69 44.69
09-12-16 46.00 46.10 45.45 666,800 45.52 45.52
09-12-15 46.08 46.30 45.85 634,100 46.00 46.00
09-12-14 46.11 46.65 45.98 745,700 46.28 46.28
09-12-11 46.32 46.46 45.80 528,700 46.00 46.00
Date Open High Low Vol Cls adjCls
09-12-10 45.70 46.40 45.70 627,700 46.07 46.07
09-12-09 45.55 45.55 45.09 796,500 45.55 45.55
09-12-08 45.71 45.71 44.95 1,107,400 45.53 45.53
09-12-07 45.87 46.27 45.72 542,200 45.76 45.76
09-12-04 46.00 46.44 45.58 939,100 46.03 46.03
09-12-03 46.24 46.25 45.60 1,043,100 45.66 45.66
09-12-02 47.15 47.46 45.80 2,301,600 46.01 46.01
09-12-01 47.10 47.61 46.92 1,262,200 47.00 47.00
09-11-30 46.97 47.61 46.64 1,407,500 46.74 46.74
Date Open High Low Vol Cls adjCls
09-11-27 46.41 47.22 46.08 281,900 46.83 46.83
09-11-25 47.78 47.78 47.09 689,100 47.44 47.44
09-11-24 46.67 47.47 46.42 944,800 47.39 47.39
09-11-23 46.16 46.76 45.91 796,000 46.76 46.76
09-11-20 45.57 45.79 45.39 688,200 45.61 45.61
09-11-19 46.20 46.26 45.30 681,500 45.76 45.76
09-11-18 46.32 46.60 46.03 461,700 46.40 46.40
09-11-17 46.37 46.50 45.95 591,500 46.33 46.33
09-11-16 45.40 46.88 45.40 1,129,300 46.58 46.58
Date Open High Low Vol Cls adjCls
09-11-13 45.23 45.58 44.90 737,300 45.22 45.22
09-11-12 45.20 45.52 44.88 646,900 45.03 45.03
09-11-11 45.15 45.39 44.92 589,200 45.31 45.31
09-11-10 44.79 45.04 44.68 821,900 44.99 44.99
09-11-09 43.71 44.86 43.71 939,800 44.60 44.60
09-11-06 43.43 43.91 43.16 606,200 43.49 43.49
09-11-05 43.13 43.72 42.86 647,000 43.72 43.72
09-11-04 42.81 43.37 42.60 1,048,800 42.71 42.71
09-11-03 42.85 42.90 42.15 1,432,900 42.84 42.84
Date Open High Low Vol Cls adjCls
09-11-02 43.51 43.88 42.16 2,574,800 43.18 43.18
09-10-30 41.10 42.15 40.98 3,021,500 40.98 40.98
09-10-29 41.63 42.24 41.41 1,679,100 42.22 42.22
09-10-28 42.73 42.73 41.37 1,379,800 41.65 41.65
09-10-27 42.19 43.56 42.19 2,084,200 42.87 42.87
09-10-26 41.76 42.47 41.48 1,610,600 42.33 42.33
09-10-23 41.96 41.96 41.30 840,500 41.63 41.63
09-10-22 40.90 41.96 40.80 1,083,100 41.87 41.87
09-10-21 40.78 41.43 40.71 1,068,000 40.78 40.78
Date Open High Low Vol Cls adjCls
09-10-20 41.39 41.70 40.64 807,000 40.87 40.87
09-10-19 41.30 41.55 41.21 695,400 41.39 41.39
09-10-16 41.41 41.57 41.07 625,800 41.36 41.36
09-10-15 41.14 41.54 40.92 956,300 41.48 41.48
09-10-14 40.63 41.30 40.45 1,159,500 41.14 41.14
09-10-13 40.18 40.74 39.90 1,502,100 40.51 40.51
09-10-12 40.18 40.43 39.90 734,100 40.22 40.22
09-10-09 39.65 40.21 39.60 1,181,000 40.09 40.09
09-10-08 39.24 40.10 39.16 1,121,800 39.61 39.61
Date Open High Low Vol Cls adjCls
09-10-07 39.46 39.81 38.96 1,812,600 39.14 39.14
09-10-06 39.84 39.84 38.71 1,914,400 39.48 39.48
09-10-05 39.86 40.06 39.76 940,200 39.83 39.83
09-10-02 40.05 40.27 39.62 1,285,800 40.01 40.01
09-10-01 42.21 42.21 40.58 1,262,000 40.69 40.69
09-09-30 42.07 42.47 41.67 850,000 42.13 42.13
09-09-29 42.75 42.75 41.98 629,800 42.06 42.06
09-09-28 41.84 42.87 41.61 767,800 42.74 42.74
09-09-25 41.28 41.70 41.07 832,700 41.60 41.60
Date Open High Low Vol Cls adjCls
09-09-24 42.96 42.96 41.32 2,183,300 41.44 41.44
09-09-23 43.27 43.50 42.79 1,486,400 42.80 42.80
09-09-22 43.32 43.47 42.75 1,015,600 43.33 43.33
09-09-21 43.07 43.49 42.38 1,641,200 43.10 43.10
09-09-18 43.56 43.90 43.11 1,172,000 43.21 43.21
09-09-17 43.91 43.98 43.41 1,075,100 43.61 43.61
09-09-16 44.02 44.02 43.11 1,176,900 43.88 43.88
09-09-15 44.25 44.53 43.70 1,462,500 43.82 43.82
09-09-14 43.70 44.31 43.36 974,500 44.12 44.12
Date Open High Low Vol Cls adjCls
09-09-11 43.50 43.85 43.37 1,030,100 43.75 43.75
09-09-10 43.75 43.81 43.16 1,641,500 43.56 43.56
09-09-09 42.72 44.36 42.72 1,205,100 43.59 43.59
09-09-08 43.22 43.24 42.43 860,400 42.77 42.77
09-09-04 42.14 43.01 42.00 755,300 42.90 42.90
09-09-03 41.70 42.18 41.35 815,200 42.12 42.12
09-09-02 42.08 42.08 41.38 1,125,400 41.67 41.67
09-09-01 42.91 43.16 41.85 1,595,700 41.90 41.90
09-08-31 41.88 43.45 41.17 2,717,600 43.07 43.07
Date Open High Low Vol Cls adjCls
09-08-28 40.94 41.26 40.40 814,900 40.83 40.83
09-08-27 40.89 40.94 40.21 1,159,300 40.84 40.84
09-08-26 41.31 41.31 40.50 1,379,400 40.64 40.64
09-08-25 40.78 41.53 40.74 1,777,000 41.24 41.24
09-08-24 40.43 40.86 40.29 1,678,000 40.66 40.66
09-08-21 39.74 40.15 38.87 3,617,300 40.04 40.04
09-08-20 37.50 38.04 37.36 2,039,800 38.00 38.00
09-08-19 36.95 37.85 36.77 905,000 37.59 37.59
09-08-18 36.98 37.53 36.74 1,335,700 37.29 37.29
Date Open High Low Vol Cls adjCls
09-08-17 36.64 36.95 36.31 1,291,500 36.93 36.93
09-08-14 37.38 37.60 36.50 820,000 36.80 36.80
09-08-13 36.75 37.47 36.45 1,095,600 37.30 37.30
09-08-12 36.25 37.06 35.89 856,400 36.81 36.81
09-08-11 36.26 36.50 35.87 863,100 36.04 36.04
09-08-10 36.14 36.47 35.88 813,500 36.37 36.37
09-08-07 35.63 36.25 35.62 870,800 36.17 36.17
09-08-06 35.64 35.79 35.28 1,777,400 35.41 35.41
09-08-05 35.81 35.90 35.21 1,253,000 35.40 35.40
Date Open High Low Vol Cls adjCls
09-08-04 35.86 36.46 35.68 1,781,400 35.94 35.94
09-08-03 35.59 36.25 35.28 2,006,100 36.05 36.05
09-07-31 34.55 35.46 34.53 1,824,500 35.27 35.27
09-07-30 34.45 34.91 33.37 4,748,400 34.58 34.58
09-07-29 35.97 36.26 35.19 3,314,400 35.51 35.51
09-07-28 35.65 36.24 35.51 2,162,800 36.01 36.01
09-07-27 35.54 35.79 34.93 2,643,400 35.69 35.69
09-07-24 34.70 35.21 34.30 870,300 35.20 35.20
09-07-23 33.66 35.05 33.66 2,186,800 34.63 34.63
Date Open High Low Vol Cls adjCls
09-07-22 33.69 33.98 33.52 882,100 33.65 33.65
09-07-21 33.24 33.96 33.00 2,343,100 33.85 33.85
09-07-20 32.98 33.18 32.74 1,634,600 33.10 33.10
09-07-17 33.31 33.31 32.56 1,561,100 32.79 32.79
09-07-16 33.05 33.38 32.75 1,556,000 33.23 33.23
09-07-15 33.00 33.32 32.79 983,700 33.05 33.05
09-07-14 32.55 32.83 32.31 1,465,500 32.77 32.77
09-07-13 31.65 32.64 31.21 2,017,000 32.60 32.60
09-07-10 31.65 31.91 31.29 1,368,900 31.64 31.64
Date Open High Low Vol Cls adjCls
09-07-09 32.45 32.50 31.59 1,911,800 31.65 31.65
09-07-08 32.58 32.71 32.03 2,942,000 32.36 32.36
09-07-07 33.81 34.18 32.40 2,490,000 32.45 32.45
09-07-06 33.62 34.17 33.51 2,048,300 34.04 34.04
09-07-02 32.61 34.35 32.60 3,505,400 33.50 33.50
09-07-01 35.36 35.46 32.80 6,530,400 32.96 32.96
09-06-30 35.64 35.86 35.08 2,491,700 35.14 35.14
09-06-29 35.88 35.97 35.35 743,800 35.62 35.62
09-06-26 35.50 35.79 35.01 1,188,500 35.68 35.68
Date Open High Low Vol Cls adjCls
09-06-25 34.40 35.86 34.38 1,839,900 35.44 35.44
09-06-24 35.26 35.35 34.03 3,978,200 34.45 34.45
09-06-23 36.01 36.01 35.17 1,891,200 35.40 35.40
09-06-22 36.95 37.00 35.95 1,388,500 35.99 35.99
09-06-19 36.94 37.80 36.92 1,761,400 37.37 37.37
09-06-18 37.08 37.19 36.48 1,789,800 36.74 36.74
09-06-17 36.18 37.39 36.02 2,119,200 37.10 37.10
09-06-16 36.11 36.41 35.95 1,311,800 36.29 36.29
09-06-15 37.72 37.72 35.89 1,682,000 36.10 36.10
Date Open High Low Vol Cls adjCls
09-06-12 37.51 38.16 37.09 1,247,100 37.84 37.84
09-06-11 37.31 38.04 37.21 1,616,000 37.63 37.63
09-06-10 36.91 37.59 36.85 1,551,300 37.19 37.19
09-06-09 36.24 37.00 36.11 1,332,100 36.80 36.80
09-06-08 36.26 36.30 35.54 900,300 35.92 35.92
09-06-05 36.84 37.18 36.00 2,060,400 36.18 36.18
09-06-04 37.56 37.56 36.45 1,482,400 36.75 36.75
09-06-03 38.11 38.25 37.10 1,513,200 37.42 37.42
09-06-02 37.27 38.31 37.15 1,747,600 38.20 38.20
Date Open High Low Vol Cls adjCls
09-06-01 37.07 37.74 36.75 2,265,400 37.43 37.43
09-05-29 35.01 35.76 34.95 1,737,500 35.76 35.76
09-05-28 35.79 36.16 34.88 2,420,100 35.06 35.06
09-05-27 36.05 36.22 35.68 1,063,100 35.74 35.74
09-05-26 35.28 36.09 34.75 959,700 36.05 36.05
09-05-22 35.20 35.80 34.98 1,361,100 35.40 35.40
09-05-21 35.53 35.72 34.90 2,204,900 35.20 35.20
09-05-20 35.20 35.99 35.10 1,808,900 35.80 35.80
09-05-19 35.29 35.42 34.90 1,196,200 35.08 35.08
Date Open High Low Vol Cls adjCls
09-05-18 35.06 35.26 34.01 2,301,200 35.23 35.23
09-05-15 33.31 35.08 32.94 2,717,200 35.01 35.01
09-05-14 34.22 34.45 33.56 1,429,300 33.71 33.71
09-05-13 34.75 35.05 34.05 1,005,000 34.15 34.15
09-05-12 35.20 35.34 34.51 1,000,400 35.17 35.17
09-05-11 35.38 35.72 34.70 1,379,500 35.16 35.16
09-05-08 35.09 36.01 35.09 1,052,900 35.83 35.83
09-05-07 34.61 35.36 34.15 1,814,200 34.99 34.99
09-05-06 34.41 34.59 33.25 1,583,500 34.30 34.30
Date Open High Low Vol Cls adjCls
09-05-05 33.77 34.47 33.25 1,365,900 34.35 34.35
09-05-04 33.45 34.24 32.93 1,725,000 33.58 33.58
09-05-01 33.58 33.71 32.56 1,479,100 33.28 33.28
09-04-30 34.69 36.48 32.63 5,920,800 33.37 33.37
09-04-29 35.18 36.09 34.42 2,102,700 36.09 36.09
09-04-28 34.10 35.37 33.80 1,712,300 34.92 34.92
09-04-27 33.53 34.60 33.37 1,427,500 34.16 34.16
09-04-24 33.42 34.04 32.86 1,366,800 33.92 33.92
09-04-23 32.86 33.68 32.24 1,714,400 32.95 32.95
Date Open High Low Vol Cls adjCls
09-04-22 32.92 34.32 32.50 1,310,300 33.73 33.73
09-04-21 33.34 33.65 32.87 1,195,900 33.16 33.16
09-04-20 34.46 34.70 33.51 1,857,400 33.69 33.69
09-04-17 34.24 34.86 33.36 2,037,800 34.83 34.83
09-04-16 33.64 34.27 33.50 1,296,500 34.10 34.10
09-04-15 32.88 33.63 32.68 1,754,300 33.32 33.32
09-04-14 32.92 33.40 32.73 1,069,400 33.08 33.08
09-04-13 33.21 33.46 32.35 1,622,000 33.19 33.19
09-04-09 32.13 33.73 31.93 2,898,900 33.38 33.38
Date Open High Low Vol Cls adjCls
09-04-08 30.76 31.52 30.51 1,641,000 31.38 31.38
09-04-07 30.12 30.98 29.88 1,448,100 30.60 30.60
09-04-06 29.56 30.41 29.56 2,183,600 30.31 30.31
09-04-03 30.56 30.65 29.53 1,511,600 29.77 29.77
09-04-02 30.80 31.00 30.46 1,770,800 30.56 30.56
09-04-01 29.89 30.67 29.63 2,035,000 30.34 30.34
09-03-31 30.17 31.01 30.12 1,251,600 30.44 30.44
09-03-30 30.67 30.69 29.93 1,061,400 30.22 30.22
09-03-27 30.60 31.23 30.30 1,462,700 30.87 30.87
Date Open High Low Vol Cls adjCls
09-03-26 29.49 31.01 29.24 1,728,600 30.87 30.87
09-03-25 29.65 30.10 28.75 1,933,400 29.33 29.33
09-03-24 29.69 30.00 29.33 1,367,200 29.40 29.40
09-03-23 29.48 29.99 29.10 1,168,300 29.99 29.99
09-03-20 29.83 29.85 28.75 1,498,900 28.78 28.78
09-03-19 31.22 31.25 29.48 1,461,700 29.72 29.72
09-03-18 30.99 31.23 30.08 1,953,200 30.73 30.73
09-03-17 30.88 31.18 30.46 1,306,100 31.18 31.18
09-03-16 31.46 32.10 30.75 1,411,300 30.80 30.80
Date Open High Low Vol Cls adjCls
09-03-13 29.56 31.49 29.56 2,152,000 31.30 31.30
09-03-12 28.52 29.62 28.23 1,987,400 29.57 29.57
09-03-11 29.75 29.75 28.58 1,397,800 28.58 28.58
09-03-10 27.45 28.93 27.39 1,976,300 28.90 28.90
09-03-09 27.39 28.30 27.21 1,321,300 27.45 27.45
09-03-06 27.89 28.51 27.10 1,509,100 27.73 27.73
09-03-05 28.76 28.76 27.59 2,547,600 27.83 27.83
09-03-04 29.22 29.66 28.79 1,922,200 29.29 29.29
09-03-03 29.37 29.79 28.83 2,591,800 29.19 29.19
Date Open High Low Vol Cls adjCls
09-03-02 29.88 30.27 29.08 2,843,400 29.12 29.12
09-02-27 31.19 31.19 30.41 2,572,500 30.51 30.51
09-02-26 33.18 33.18 31.16 2,183,900 31.23 31.23
09-02-25 33.42 33.49 32.66 1,500,100 32.82 32.82
09-02-24 33.51 33.91 32.56 2,124,300 33.57 33.57
09-02-23 34.64 34.79 33.28 1,544,100 33.33 33.33
09-02-20 34.58 35.01 34.20 2,278,700 34.57 34.57
09-02-19 36.57 36.69 34.97 1,529,600 35.13 35.13
09-02-18 36.46 36.46 35.43 1,499,800 35.75 35.75
Date Open High Low Vol Cls adjCls
09-02-17 36.71 39.77 36.15 1,654,300 36.24 36.24
09-02-13 37.94 37.94 36.99 1,200,700 37.17 37.17
09-02-12 36.85 37.62 36.07 1,498,600 37.62 37.62
09-02-11 38.27 38.66 37.18 1,149,300 37.65 37.65
09-02-10 38.35 38.80 37.35 2,785,900 37.51 37.51
09-02-09 38.73 39.00 37.90 2,117,400 38.65 38.65
09-02-06 38.09 38.99 37.90 2,673,300 38.89 38.89
09-02-05 37.06 38.07 36.65 2,463,000 37.89 37.89
09-02-04 37.14 38.28 36.68 2,128,200 37.12 37.12
Date Open High Low Vol Cls adjCls
09-02-03 36.51 37.06 36.03 2,855,900 36.68 36.68
09-02-02 36.73 37.84 36.13 2,354,500 36.16 36.16
09-01-30 35.93 37.87 35.79 4,349,600 37.13 37.13
09-01-29 35.75 36.06 34.84 2,721,400 35.75 35.75
09-01-28 35.73 36.14 35.15 3,128,000 35.77 35.77
09-01-27 33.57 35.41 33.39 2,592,500 35.20 35.20
09-01-26 33.49 33.92 33.08 2,048,100 33.40 33.40
09-01-23 34.23 34.23 32.57 2,731,000 33.16 33.16
09-01-22 34.25 34.72 33.06 3,474,800 34.50 34.50
Date Open High Low Vol Cls adjCls
09-01-21 34.17 34.80 33.68 2,503,100 34.55 34.55
09-01-20 35.58 36.14 33.45 3,008,600 34.02 34.02
09-01-16 35.61 37.27 34.68 2,582,500 35.63 35.63
09-01-15 35.50 35.78 33.71 3,303,900 35.27 35.27
09-01-14 36.22 36.77 35.41 2,866,200 35.62 35.62
09-01-13 37.50 37.88 36.36 5,254,800 36.96 36.96
09-01-12 32.29 34.18 32.01 2,795,200 34.06 34.06
09-01-09 32.53 32.89 31.94 1,367,100 32.29 32.29
09-01-08 33.33 33.33 30.04 6,740,000 32.42 32.42
Date Open High Low Vol Cls adjCls
09-01-07 33.52 34.44 33.10 2,040,600 34.04 34.04
09-01-06 34.48 34.85 33.44 1,964,000 33.68 33.68
09-01-05 35.29 35.50 34.00 2,147,200 34.34 34.34
09-01-02 35.14 36.39 34.53 1,506,400 36.28 36.28
08-12-31 34.63 35.19 34.52 874,500 35.04 35.04
08-12-30 33.69 34.75 33.69 942,400 34.75 34.75
08-12-29 33.88 33.93 33.14 930,100 33.82 33.82
08-12-26 33.94 34.39 33.81 663,800 34.00 34.00
08-12-24 34.07 34.31 33.42 565,600 33.99 33.99
Date Open High Low Vol Cls adjCls
08-12-23 34.33 35.07 33.93 1,206,300 34.07 34.07
08-12-22 34.60 35.82 33.74 2,385,400 34.25 34.25
08-12-19 35.29 36.20 34.32 2,693,100 34.60 34.60
08-12-18 35.72 36.86 35.24 2,181,500 35.50 35.50
08-12-17 35.42 36.11 34.77 3,231,300 35.46 35.46
08-12-16 36.14 36.73 34.94 2,399,500 35.83 35.83
08-12-15 37.22 37.22 35.03 1,586,100 35.76 35.76
08-12-12 37.59 37.89 36.05 1,810,400 36.50 36.50
08-12-11 37.90 39.66 37.77 920,400 38.49 38.49
Date Open High Low Vol Cls adjCls
08-12-10 38.18 39.16 37.77 1,287,800 38.23 38.23
08-12-09 38.01 38.80 37.29 1,388,500 37.74 37.74
08-12-08 40.06 41.56 38.09 1,871,700 38.36 38.36
08-12-05 36.90 39.53 35.94 1,538,100 39.35 39.35
08-12-04 37.96 38.92 36.56 1,567,100 37.35 37.35
08-12-03 37.30 38.40 36.61 1,628,200 38.32 38.32
08-12-02 37.61 38.44 36.87 1,780,900 37.69 37.69
08-12-01 39.37 39.91 37.00 1,646,600 37.12 37.12
08-11-28 39.60 40.36 39.02 597,100 40.36 40.36
Date Open High Low Vol Cls adjCls
08-11-26 37.84 39.89 37.09 1,742,900 39.89 39.89
08-11-25 37.96 38.72 36.73 2,288,300 38.13 38.13
08-11-24 34.95 37.97 34.95 2,827,100 37.27 37.27
08-11-21 34.75 35.06 33.12 2,473,000 35.06 35.06
08-11-20 36.93 37.50 33.77 3,367,400 34.21 34.21
08-11-19 39.29 40.47 36.18 2,074,500 36.27 36.27
08-11-18 39.30 40.75 38.70 1,920,000 39.57 39.57
08-11-17 40.60 40.96 39.51 1,462,000 39.53 39.53
08-11-14 42.01 42.84 40.59 1,402,700 40.69 40.69
Date Open High Low Vol Cls adjCls
08-11-13 40.61 42.70 38.58 1,940,200 42.70 42.70
08-11-12 42.60 42.93 40.23 1,261,800 40.35 40.35
08-11-11 42.79 43.55 41.74 1,217,100 42.65 42.65
08-11-10 43.53 44.51 42.80 1,082,100 43.36 43.36
08-11-07 42.19 43.46 42.12 1,513,400 43.20 43.20
08-11-06 42.69 43.36 41.46 1,472,300 42.11 42.11
08-11-05 45.10 45.46 42.83 1,486,800 43.02 43.02
08-11-04 45.60 46.76 44.90 1,515,200 45.14 45.14
08-11-03 45.25 45.60 44.01 1,429,200 44.81 44.81
Date Open High Low Vol Cls adjCls
08-10-31 45.55 46.00 44.46 1,641,300 45.51 45.51
08-10-30 44.51 46.32 43.85 2,293,100 45.44 45.44
08-10-29 43.22 45.28 41.00 2,714,000 43.38 43.38
08-10-28 40.05 42.06 37.82 3,445,700 42.06 42.06
08-10-27 41.72 41.72 39.55 2,064,600 39.67 39.67
08-10-24 37.36 42.55 37.34 3,285,500 41.76 41.76
08-10-23 41.89 41.89 37.50 3,098,600 40.95 40.95
08-10-22 44.21 44.21 40.58 2,535,500 41.37 41.37
08-10-21 46.01 46.63 44.99 2,072,300 44.99 44.99
Date Open High Low Vol Cls adjCls
08-10-20 43.70 46.71 43.35 2,076,900 46.70 46.70
08-10-17 41.35 44.71 40.08 2,720,800 43.11 43.11
08-10-16 40.70 42.08 39.11 3,654,700 41.94 41.94
08-10-15 43.88 44.21 40.10 1,903,300 40.77 40.77
08-10-14 46.22 48.99 43.00 3,532,300 44.97 44.97
08-10-13 40.89 44.35 40.55 3,247,400 44.35 44.35
08-10-10 42.84 43.89 37.43 5,591,200 39.05 39.05
08-10-09 48.53 49.24 44.47 2,237,200 44.47 44.47
08-10-08 48.92 50.05 48.08 2,366,000 48.72 48.72
Date Open High Low Vol Cls adjCls
08-10-07 49.99 51.79 48.02 2,592,200 49.70 49.70
08-10-06 51.99 51.99 48.08 3,507,400 50.40 50.40
08-10-03 56.16 57.15 54.54 1,665,600 54.56 54.56
08-10-02 58.26 59.15 56.11 1,334,700 56.18 56.18
08-10-01 56.55 58.45 56.26 1,213,700 58.27 58.27
08-09-30 57.62 58.01 55.88 1,883,200 57.13 57.13
08-09-29 61.10 61.10 55.35 2,209,500 56.81 56.81
08-09-26 61.77 62.26 60.77 1,010,700 61.18 61.18
08-09-25 63.53 64.00 61.82 1,211,400 62.38 62.38
Date Open High Low Vol Cls adjCls
08-09-24 62.48 63.48 61.72 1,247,100 63.10 63.10
08-09-23 62.01 63.25 61.30 1,720,500 62.23 62.23
08-09-22 60.54 62.60 60.37 1,411,400 61.60 61.60
08-09-19 61.82 62.65 59.90 2,117,400 60.54 60.54
08-09-18 60.01 60.77 58.45 2,559,500 60.01 60.01
08-09-17 60.60 61.08 59.65 1,858,100 59.65 59.65
08-09-16 59.90 61.36 57.76 1,700,000 60.90 60.90
08-09-15 61.52 62.85 60.86 1,408,000 60.86 60.86
08-09-12 63.50 63.50 62.39 1,637,800 63.03 63.03
Date Open High Low Vol Cls adjCls
08-09-11 62.30 63.96 61.89 1,217,500 63.96 63.96
08-09-10 62.84 63.81 62.66 1,456,700 62.95 62.95
08-09-09 63.28 64.34 62.64 1,463,900 62.64 62.64
08-09-08 63.50 63.97 62.71 1,763,600 63.14 63.14
08-09-05 62.87 63.06 61.71 989,700 62.84 62.84
08-09-04 63.75 64.90 63.27 1,899,200 63.31 63.31
08-09-03 62.84 64.73 62.84 2,397,500 64.29 64.29
08-09-02 63.46 65.84 62.84 1,432,900 62.84 62.84
08-08-29 63.68 64.65 63.16 625,000 63.16 63.16
Date Open High Low Vol Cls adjCls
08-08-28 62.94 63.86 62.73 628,100 63.76 63.76
08-08-27 62.76 63.05 62.01 1,004,800 62.87 62.87
08-08-26 61.60 63.16 61.57 741,000 63.06 63.06
08-08-25 63.90 64.08 61.83 1,318,500 62.35 62.35
08-08-22 63.93 64.64 63.93 1,143,200 64.15 64.15
08-08-21 63.78 64.35 63.35 1,044,500 64.13 64.13
08-08-20 63.84 64.79 63.42 1,995,900 63.90 63.90
08-08-19 63.79 64.72 63.64 1,091,700 64.05 64.05
08-08-18 65.32 65.66 63.63 1,242,500 63.96 63.96
Date Open High Low Vol Cls adjCls
08-08-15 64.02 65.06 61.50 1,205,900 64.97 64.97
08-08-14 63.45 64.58 62.78 1,422,300 64.05 64.05
08-08-13 63.17 64.80 62.94 1,209,800 63.32 63.32
08-08-12 63.88 64.56 63.40 1,496,700 63.48 63.48
08-08-11 61.71 63.89 61.00 2,232,100 63.77 63.77
08-08-08 62.59 64.25 62.56 2,271,700 63.90 63.90
08-08-07 62.93 63.49 62.10 2,386,300 62.53 62.53
08-08-06 61.28 63.50 61.09 3,287,100 63.12 63.12
08-08-05 59.61 61.38 59.55 1,523,000 61.20 61.20
Date Open High Low Vol Cls adjCls
08-08-04 59.23 60.00 59.03 1,285,300 59.35 59.35
08-08-01 59.78 60.50 58.91 1,713,800 59.15 59.15
08-07-31 59.88 60.94 59.50 1,441,900 60.00 60.00
08-07-30 60.90 60.93 59.41 2,494,500 59.93 59.93
08-07-29 59.27 60.77 59.10 3,370,200 60.62 60.62
08-07-28 58.70 59.52 58.00 2,185,400 59.29 59.29
08-07-25 58.68 59.18 58.13 2,407,600 58.78 58.78
08-07-24 57.61 60.52 56.88 6,996,900 58.53 58.53
08-07-23 52.48 53.84 51.73 1,700,600 53.28 53.28
Date Open High Low Vol Cls adjCls
08-07-22 51.28 52.50 51.28 1,167,700 52.46 52.46
08-07-21 51.96 52.08 50.77 586,100 51.28 51.28
08-07-18 49.77 52.10 49.77 1,029,700 51.98 51.98
08-07-17 51.62 52.11 50.70 696,400 51.60 51.60
08-07-16 50.17 51.33 50.17 823,900 51.00 51.00
08-07-15 49.14 50.48 49.14 1,128,500 50.19 50.19
08-07-14 50.47 50.78 49.21 952,500 49.34 49.34
08-07-11 49.31 50.52 48.58 1,630,800 49.98 49.98
08-07-10 50.51 53.26 48.74 1,877,200 49.45 49.45
Date Open High Low Vol Cls adjCls
08-07-09 50.48 51.86 50.38 1,622,900 50.39 50.39
08-07-08 51.01 51.16 49.79 2,596,700 50.24 50.24
08-07-07 50.98 52.22 50.46 903,000 50.84 50.84
08-07-03 50.74 51.09 50.19 471,400 50.87 50.87
08-07-02 51.25 51.34 50.64 800,500 50.77 50.77
08-07-01 51.16 51.92 50.84 1,118,100 50.97 50.97
08-06-30 51.02 52.54 51.02 873,500 51.85 51.85
08-06-27 51.48 52.01 51.43 732,100 51.43 51.43
08-06-26 51.65 52.30 51.36 900,200 51.76 51.76
Date Open High Low Vol Cls adjCls
08-06-25 52.17 52.87 51.81 555,400 52.48 52.48
08-06-24 51.77 52.18 51.58 675,200 51.88 51.88
08-06-23 51.39 52.47 51.39 972,500 52.01 52.01
08-06-20 52.59 52.59 50.95 1,371,600 51.28 51.28
08-06-19 51.36 52.62 51.36 1,109,300 52.45 52.45
08-06-18 53.07 53.29 51.48 1,540,700 51.62 51.62
08-06-17 51.81 52.99 51.80 1,668,000 52.66 52.66
08-06-16 51.44 52.00 50.50 1,112,400 51.65 51.65
08-06-13 49.87 51.36 49.31 1,471,500 51.33 51.33
Date Open High Low Vol Cls adjCls
08-06-12 49.21 49.80 48.89 1,279,100 49.30 49.30
08-06-11 47.47 49.47 47.17 1,798,200 49.03 49.03
08-06-10 47.29 47.80 47.11 819,400 47.64 47.64
08-06-09 47.77 48.18 46.91 876,600 47.43 47.43
08-06-06 47.51 48.74 47.51 793,300 47.78 47.78
08-06-05 47.89 48.78 47.69 897,800 48.76 48.76
08-06-04 47.06 48.06 46.90 844,600 47.64 47.64
08-06-03 47.29 47.58 46.63 642,900 47.23 47.23
08-06-02 47.47 47.66 46.83 681,100 47.28 47.28
Date Open High Low Vol Cls adjCls
08-05-30 47.26 47.77 47.25 778,500 47.54 47.54
08-05-29 46.48 47.99 46.48 953,100 47.41 47.41
08-05-28 45.80 46.55 45.65 837,500 46.36 46.36
08-05-27 45.58 45.69 44.68 1,157,000 45.63 45.63
08-05-23 46.00 46.31 45.49 1,205,800 45.64 45.64
08-05-22 45.42 46.40 45.10 650,000 46.25 46.25
08-05-21 45.52 46.26 45.38 595,700 45.45 45.45
08-05-20 45.27 45.65 45.27 575,800 45.53 45.53
08-05-19 45.81 46.32 45.49 704,400 45.66 45.66
Date Open High Low Vol Cls adjCls
08-05-16 46.20 46.44 45.53 696,200 45.95 45.95
08-05-15 46.05 46.38 45.63 898,600 46.31 46.31
08-05-14 46.03 46.72 45.91 670,300 46.38 46.38
08-05-13 45.39 45.98 45.13 651,700 45.91 45.91
08-05-12 46.09 46.09 44.86 1,279,600 45.39 45.39
08-05-09 45.74 46.53 45.60 750,500 45.89 45.89
08-05-08 46.38 46.55 45.89 586,000 46.55 46.55
08-05-07 46.93 47.05 46.02 816,000 46.07 46.07
08-05-06 46.40 47.23 46.26 831,500 47.00 47.00
Date Open High Low Vol Cls adjCls
08-05-05 47.02 47.09 46.40 791,600 46.80 46.80
08-05-02 47.51 47.57 46.69 744,000 46.90 46.90
08-05-01 46.73 47.65 46.53 1,628,100 47.06 47.06
08-04-30 47.43 47.85 46.79 1,155,500 46.88 46.88
08-04-29 47.53 47.84 47.25 623,600 47.52 47.52
08-04-28 47.51 47.95 47.33 833,700 47.55 47.55
08-04-25 47.47 48.12 47.27 893,000 47.70 47.70
08-04-24 48.73 48.90 45.87 2,718,400 47.25 47.25
08-04-23 46.87 47.95 46.50 2,368,000 47.53 47.53
Date Open High Low Vol Cls adjCls
08-04-22 45.15 46.13 44.97 1,598,800 45.92 45.92
08-04-21 45.10 45.97 45.10 756,000 45.69 45.69
08-04-18 46.61 46.61 43.64 2,702,600 45.43 45.43
08-04-17 45.97 46.29 45.67 580,800 46.14 46.14
08-04-16 45.25 46.19 45.12 1,052,000 46.18 46.18
08-04-15 47.19 47.22 44.47 1,908,600 45.24 45.24
08-04-14 47.04 47.20 46.06 1,025,800 46.98 46.98
08-04-11 48.75 49.00 45.76 3,942,100 46.96 46.96
08-04-10 49.72 50.59 49.56 741,500 50.31 50.31
Date Open High Low Vol Cls adjCls
08-04-09 49.38 49.59 48.78 393,800 49.11 49.11
08-04-08 49.27 49.28 48.83 395,800 49.24 49.24
08-04-07 49.84 49.94 49.09 522,000 49.57 49.57
08-04-04 49.09 49.84 48.69 506,200 49.78 49.78
08-04-03 49.04 49.32 48.59 468,700 49.00 49.00
08-04-02 49.40 49.47 48.78 581,500 49.08 49.08
08-04-01 47.44 49.36 47.20 1,293,800 49.36 49.36
08-03-31 46.68 47.11 46.35 795,000 46.84 46.84
08-03-28 47.27 48.34 47.06 638,100 47.18 47.18
Date Open High Low Vol Cls adjCls
08-03-27 47.47 47.92 47.11 655,500 47.25 47.25
08-03-26 48.14 48.14 46.82 962,000 47.16 47.16
08-03-25 47.52 48.16 46.89 1,080,800 48.02 48.02
08-03-24 47.15 47.25 46.75 700,700 47.07 47.07
08-03-20 48.13 48.13 46.14 940,400 46.87 46.87
08-03-19 50.07 50.23 46.24 1,275,700 46.24 46.24
08-03-18 45.32 47.24 44.98 1,552,700 47.24 47.24
08-03-17 44.48 45.07 43.92 1,871,900 44.57 44.57
08-03-14 46.77 46.77 44.81 1,906,300 45.53 45.53
Date Open High Low Vol Cls adjCls
08-03-13 47.50 47.50 45.28 1,961,600 46.42 46.42
08-03-12 46.99 48.94 46.95 1,605,700 47.84 47.84
08-03-11 47.03 47.45 45.79 1,609,900 46.98 46.98
08-03-10 46.94 47.55 45.54 2,624,100 46.10 46.10
08-03-07 49.89 49.89 48.41 1,360,400 48.45 48.45
08-03-06 51.33 51.41 49.75 1,363,700 49.79 49.79
08-03-05 51.25 51.89 51.00 811,600 51.48 51.48
08-03-04 51.73 51.94 50.58 1,482,300 51.19 51.19
08-03-03 52.46 52.46 51.60 672,200 52.12 52.12
Date Open High Low Vol Cls adjCls
08-02-29 52.50 52.98 51.83 816,800 52.45 52.45
08-02-28 52.87 53.38 52.20 776,400 52.47 52.47
08-02-27 53.47 53.89 53.12 565,700 53.35 53.35
08-02-26 53.63 54.00 53.09 731,000 53.69 53.69
08-02-25 53.12 54.12 53.10 719,600 53.98 53.98
08-02-22 52.62 53.19 52.03 477,800 52.97 52.97
08-02-21 53.86 53.86 52.50 450,600 52.55 52.55
08-02-20 53.02 53.70 52.25 660,000 53.43 53.43
08-02-19 53.11 53.60 52.93 558,900 53.34 53.34
Date Open High Low Vol Cls adjCls
08-02-15 52.92 53.45 51.75 705,900 52.61 52.61
08-02-14 53.88 54.16 53.12 485,900 53.30 53.30
08-02-13 53.59 54.12 53.13 1,127,500 53.76 53.76
08-02-12 52.58 53.40 52.41 638,800 53.19 53.19
08-02-11 51.47 52.47 51.31 741,900 52.36 52.36
08-02-08 51.01 51.82 50.89 614,700 51.43 51.43
08-02-07 50.63 51.61 50.63 1,287,000 51.37 51.37
08-02-06 52.00 52.70 50.80 1,364,700 50.91 50.91
08-02-05 53.30 53.53 52.14 842,100 52.28 52.28
Date Open High Low Vol Cls adjCls
08-02-04 53.83 53.94 53.12 874,600 53.58 53.58
08-02-01 51.39 53.76 51.30 1,608,700 53.59 53.59
08-01-31 52.31 52.66 50.87 1,877,400 51.99 51.99
08-01-30 53.28 53.83 52.79 845,100 53.04 53.04
08-01-29 53.74 54.00 52.90 859,600 53.56 53.56
08-01-28 52.85 53.74 51.85 1,154,000 53.52 53.52
08-01-25 54.17 54.17 51.53 1,226,700 51.82 51.82
08-01-24 51.83 54.38 51.82 2,555,700 53.57 53.57
08-01-23 48.71 49.22 47.00 1,491,700 49.10 49.10
Date Open High Low Vol Cls adjCls
08-01-22 49.54 50.01 41.37 1,749,800 49.36 49.36
08-01-18 53.39 53.99 51.13 1,561,500 51.33 51.33
08-01-17 52.94 54.11 52.65 1,097,500 53.13 53.13
08-01-16 52.09 53.78 51.63 1,495,100 53.29 53.29
08-01-15 53.46 53.53 52.17 1,371,200 52.26 52.26
08-01-14 54.71 54.71 53.71 652,300 53.86 53.86
08-01-11 53.43 54.53 53.13 640,900 54.26 54.26
08-01-10 53.95 54.38 53.57 650,300 53.82 53.82
08-01-09 53.18 54.24 52.94 738,600 54.24 54.24
Date Open High Low Vol Cls adjCls
08-01-08 54.30 54.30 53.10 724,900 53.27 53.27
08-01-07 52.28 54.53 52.28 1,376,900 54.14 54.14
08-01-04 51.35 53.00 51.35 1,242,600 52.06 52.06
08-01-03 52.25 52.65 51.43 1,205,700 51.68 51.68
08-01-02 50.00 53.56 49.00 1,742,500 52.17 52.17
07-12-31 52.55 52.72 52.00 434,100 52.16 52.16
07-12-28 52.61 53.18 52.43 286,600 52.82 52.82
07-12-27 53.00 53.22 52.59 411,600 52.59 52.59
07-12-26 52.96 53.09 52.71 577,600 53.01 53.01
Date Open High Low Vol Cls adjCls
07-12-24 52.93 53.10 52.76 261,900 52.97 52.97
07-12-21 51.97 52.99 51.23 1,377,000 52.80 52.80
07-12-20 50.44 51.65 50.44 1,079,200 51.55 51.55
07-12-19 51.40 51.40 50.09 990,700 50.42 50.42
07-12-18 52.37 52.37 50.37 1,160,600 51.11 51.11
07-12-17 51.17 52.05 51.17 1,162,900 51.90 51.90
07-12-14 51.49 51.54 50.00 647,300 51.29 51.29
07-12-13 50.52 51.43 50.08 857,300 51.34 51.34
07-12-12 51.01 51.18 50.09 1,182,400 50.67 50.67
Date Open High Low Vol Cls adjCls
07-12-11 50.00 51.25 49.70 1,912,900 50.05 50.05
07-12-10 50.09 50.09 49.48 415,000 49.72 49.72
07-12-07 49.81 50.06 49.52 528,900 49.65 49.65
07-12-06 49.72 49.87 49.04 756,500 49.82 49.82
07-12-05 49.95 50.01 49.33 764,100 49.74 49.74
07-12-04 49.55 50.39 49.38 571,400 49.58 49.58
07-12-03 49.31 50.20 49.31 706,700 49.69 49.69
07-11-30 50.59 50.59 49.72 1,043,600 49.96 49.96
07-11-29 50.51 50.69 49.85 1,040,200 49.89 49.89
Date Open High Low Vol Cls adjCls
07-11-28 50.30 50.74 49.71 1,255,100 50.57 50.57
07-11-27 48.79 50.25 48.73 1,166,100 50.18 50.18
07-11-26 49.12 49.72 48.64 742,200 48.64 48.64
07-11-23 48.72 49.22 48.37 616,100 49.22 49.22
07-11-21 49.09 49.50 48.52 1,229,400 48.53 48.53
07-11-20 49.40 49.99 48.89 881,700 49.60 49.60
07-11-19 48.90 49.25 48.81 894,800 49.00 49.00
07-11-16 49.04 49.44 48.89 794,800 49.31 49.31
07-11-15 48.52 49.36 48.51 861,300 48.81 48.81
Date Open High Low Vol Cls adjCls
07-11-14 50.00 50.00 48.38 920,800 48.51 48.51
07-11-13 49.48 49.95 49.07 420,300 49.95 49.95
07-11-12 49.02 49.99 49.02 687,700 49.17 49.17
07-11-09 49.09 49.98 48.68 793,500 49.37 49.37
07-11-08 48.84 49.80 48.58 1,066,200 49.65 49.65
07-11-07 49.01 49.36 48.72 1,293,600 48.80 48.80
07-11-06 49.05 49.50 48.31 638,100 49.43 49.43
07-11-05 47.91 49.43 47.91 745,300 49.25 49.25
07-11-02 48.51 48.70 48.08 817,000 48.60 48.60
Date Open High Low Vol Cls adjCls
07-11-01 48.45 49.33 48.20 1,127,900 48.40 48.40
07-10-31 48.47 48.80 48.17 869,300 48.77 48.77
07-10-30 48.05 48.44 48.05 933,600 48.23 48.23
07-10-29 48.57 48.57 48.00 1,090,000 48.26 48.26
07-10-26 47.79 48.62 47.38 1,638,700 48.41 48.41
07-10-25 44.05 47.67 44.05 3,491,300 47.67 47.67
07-10-24 43.15 43.54 42.42 959,300 43.20 43.20
07-10-23 42.09 43.15 41.95 1,056,000 43.10 43.10
07-10-22 41.08 42.00 40.79 1,053,200 41.89 41.89
Date Open High Low Vol Cls adjCls
07-10-19 40.96 41.60 40.85 866,400 41.09 41.09
07-10-18 40.51 41.47 40.29 532,900 41.17 41.17
07-10-17 40.91 41.40 40.22 846,100 40.53 40.53
07-10-16 41.47 41.47 40.41 1,013,300 40.74 40.74
07-10-15 41.91 41.99 40.86 648,100 41.32 41.32
07-10-12 42.01 42.20 41.61 576,700 41.90 41.90
07-10-11 43.00 43.06 41.94 747,200 42.11 42.11
07-10-10 43.55 43.55 42.63 755,100 42.71 42.71
07-10-09 44.24 44.24 43.46 768,000 43.55 43.55
Date Open High Low Vol Cls adjCls
07-10-08 44.13 44.44 44.00 557,100 44.07 44.07
07-10-05 43.85 44.41 43.68 1,112,400 44.35 44.35
07-10-04 42.72 43.59 42.72 879,400 43.57 43.57
07-10-03 42.62 42.77 42.28 658,500 42.70 42.70
07-10-02 42.70 42.94 42.50 952,600 42.77 42.77
07-10-01 41.92 42.57 41.89 1,018,200 42.49 42.49
07-09-28 41.00 41.96 41.00 1,215,800 41.89 41.89
07-09-27 40.20 40.75 40.19 711,000 40.64 40.64
07-09-26 39.25 40.43 39.11 932,400 40.13 40.13
Date Open High Low Vol Cls adjCls
07-09-25 38.87 39.16 38.60 752,600 39.09 39.09
07-09-24 39.17 39.19 38.83 698,600 38.87 38.87
07-09-21 40.07 40.13 39.17 1,013,100 39.28 39.28
07-09-20 39.92 40.02 39.45 961,400 39.68 39.68
07-09-19 38.04 39.79 37.86 1,698,700 39.76 39.76
07-09-18 38.23 38.44 37.30 2,422,300 37.82 37.82
07-09-17 39.22 39.48 37.92 1,855,200 38.09 38.09
07-09-14 39.45 39.53 39.22 446,800 39.41 39.41
07-09-13 40.00 40.01 39.40 876,700 39.53 39.53
Date Open High Low Vol Cls adjCls
07-09-12 39.78 40.06 39.71 783,700 39.76 39.76
07-09-11 40.15 40.33 39.99 913,600 40.10 40.10
07-09-10 40.66 40.67 40.01 370,200 40.14 40.14
07-09-07 40.65 40.89 40.35 1,113,300 40.47 40.47
07-09-06 40.85 41.19 40.75 520,800 41.02 41.02
07-09-05 40.70 40.94 40.50 390,300 40.69 40.69
07-09-04 40.42 41.07 40.06 653,300 40.94 40.94
07-08-31 40.65 40.94 40.05 472,200 40.39 40.39
07-08-30 40.61 40.77 40.17 600,600 40.30 40.30
Date Open High Low Vol Cls adjCls
07-08-29 40.75 41.00 40.30 1,211,900 40.75 40.75
07-08-28 40.77 41.42 40.54 643,600 40.54 40.54
07-08-27 41.70 41.86 41.00 375,800 41.00 41.00
07-08-24 41.55 41.85 41.18 327,600 41.74 41.74
07-08-23 41.87 41.99 41.63 427,100 41.70 41.70
07-08-22 41.86 41.91 41.50 502,000 41.74 41.74
07-08-21 41.35 41.90 41.03 430,300 41.72 41.72
07-08-20 41.94 42.24 41.10 551,900 41.41 41.41
07-08-17 41.92 42.22 41.06 798,500 41.95 41.95
Date Open High Low Vol Cls adjCls
07-08-16 40.50 41.00 40.17 913,500 40.90 40.90
07-08-15 40.46 41.10 40.43 547,000 40.50 40.50
07-08-14 40.50 41.03 40.42 659,900 40.57 40.57
07-08-13 42.23 42.47 40.35 1,105,100 40.47 40.47
07-08-10 43.20 43.52 41.34 1,643,800 41.98 41.98
07-08-09 43.50 44.49 43.38 1,576,700 43.39 43.39
07-08-08 43.00 44.23 43.00 1,452,300 44.08 44.08
07-08-07 42.48 43.00 42.13 1,505,900 42.69 42.69
07-08-06 41.49 42.69 41.46 961,400 42.69 42.69
Date Open High Low Vol Cls adjCls
07-08-03 41.52 41.72 41.32 1,342,400 41.36 41.36
07-08-02 41.27 41.75 41.27 1,534,300 41.60 41.60
07-08-01 41.51 41.53 40.61 1,175,900 41.45 41.45
07-07-31 42.07 42.14 40.80 1,080,600 40.80 40.80
07-07-30 41.67 42.20 41.51 1,186,200 41.90 41.90
07-07-27 41.38 42.08 41.10 1,478,200 41.67 41.67
07-07-26 41.82 42.33 41.40 2,508,000 41.64 41.64
07-07-25 42.94 43.24 42.32 1,690,100 42.72 42.72
07-07-24 43.38 43.63 42.89 1,139,600 42.91 42.91
Date Open High Low Vol Cls adjCls
07-07-23 43.70 43.95 43.60 647,500 43.71 43.71
07-07-20 44.08 44.08 43.51 866,300 43.60 43.60
07-07-19 43.88 44.34 43.82 1,170,000 44.14 44.14
07-07-18 43.65 43.92 43.49 1,233,600 43.59 43.59
07-07-17 44.50 44.87 43.64 1,385,800 43.87 43.87
07-07-16 44.26 44.73 44.13 1,116,400 44.49 44.49
07-07-13 45.18 45.23 44.26 2,115,800 44.47 44.47
07-07-12 44.90 45.21 44.50 826,200 45.17 45.17
07-07-11 44.42 44.79 43.94 981,100 44.79 44.79
Date Open High Low Vol Cls adjCls
07-07-10 44.07 44.90 43.88 1,861,200 44.57 44.57
07-07-09 44.08 44.52 43.91 1,160,200 44.37 44.37
07-07-06 43.54 44.14 43.44 790,600 43.91 43.91
07-07-05 43.42 43.77 43.24 1,617,400 43.75 43.75
07-07-03 43.17 43.58 43.00 459,600 43.47 43.47
07-07-02 42.93 43.23 42.70 1,094,300 43.23 43.23
07-06-29 42.30 42.86 42.23 1,584,100 42.51 42.51
07-06-28 41.99 42.46 41.64 1,356,400 42.13 42.13
07-06-27 39.96 41.92 39.96 2,278,100 41.90 41.90
Date Open High Low Vol Cls adjCls
07-06-26 40.10 41.07 40.10 2,038,100 40.84 40.84
07-06-25 40.34 40.67 40.02 1,078,200 40.07 40.07
07-06-22 40.30 40.57 40.17 1,206,400 40.35 40.35
07-06-21 40.51 40.80 40.07 2,833,900 40.52 40.52
07-06-20 40.88 40.90 40.39 1,365,200 40.52 40.52
07-06-19 40.76 41.00 40.66 672,100 40.84 40.84
07-06-18 40.97 41.33 40.75 682,300 41.11 41.11
07-06-15 40.40 41.09 40.13 1,629,600 40.97 40.97
07-06-14 40.13 40.39 40.05 1,386,200 40.33 40.33
Date Open High Low Vol Cls adjCls
07-06-13 41.23 41.23 39.45 2,667,400 40.12 40.12
07-06-12 40.81 41.20 40.35 1,305,300 40.35 40.35
07-06-11 43.67 43.67 40.96 1,742,700 41.06 41.06
07-06-08 40.13 40.82 40.10 675,200 40.76 40.76
07-06-07 41.20 41.26 40.07 971,800 40.07 40.07
07-06-06 40.88 41.53 40.80 1,785,000 41.45 41.45
07-06-05 40.77 41.41 40.50 1,679,700 41.23 41.23
07-06-04 39.62 40.92 39.51 1,346,600 40.84 40.84
07-06-01 40.35 40.45 39.71 1,212,700 39.87 39.87
Date Open High Low Vol Cls adjCls
07-05-31 41.12 41.12 39.82 1,461,800 40.30 40.30
07-05-30 40.02 40.23 39.90 1,007,200 40.23 40.23
07-05-29 40.72 40.75 39.91 995,400 40.17 40.17
07-05-25 40.35 40.79 40.17 735,400 40.71 40.71
07-05-24 41.50 41.51 40.07 1,995,400 40.24 40.24
07-05-23 41.94 42.06 41.50 561,500 41.54 41.54
07-05-22 41.74 42.07 41.61 780,200 41.94 41.94
07-05-21 41.51 41.92 41.38 712,400 41.79 41.79
07-05-18 41.08 41.51 40.82 1,052,200 41.50 41.50
Date Open High Low Vol Cls adjCls
07-05-17 41.34 41.47 41.07 547,100 41.12 41.12
07-05-16 41.71 41.71 41.11 792,100 41.33 41.33
07-05-15 41.30 41.85 41.15 868,700 41.22 41.22
07-05-14 42.28 42.28 41.27 1,095,600 41.39 41.39
07-05-11 42.07 42.22 41.77 1,585,300 42.14 42.14
07-05-10 42.81 42.86 42.00 1,265,200 42.06 42.06
07-05-09 42.87 43.10 42.65 989,000 42.89 42.89
07-05-08 43.35 43.36 42.69 1,068,000 43.00 43.00
07-05-07 43.75 43.95 43.58 887,700 43.59 43.59
Date Open High Low Vol Cls adjCls
07-05-04 43.80 44.19 43.55 1,135,500 43.86 43.86
07-05-03 43.17 43.74 43.14 1,354,500 43.66 43.66
07-05-02 42.40 43.58 42.29 1,414,800 43.17 43.17
07-05-01 42.44 42.55 41.98 1,373,200 42.29 42.29
07-04-30 41.76 42.55 41.75 1,730,800 42.21 42.21
07-04-27 42.50 42.50 40.92 2,897,700 41.66 41.66
07-04-26 42.02 42.64 41.17 6,288,200 42.16 42.16
07-04-25 45.66 45.90 45.19 1,755,300 45.52 45.52
07-04-24 45.62 45.89 44.87 981,200 45.46 45.46
Date Open High Low Vol Cls adjCls
07-04-23 45.38 45.80 45.29 1,265,300 45.61 45.61
07-04-20 45.50 45.75 45.14 1,747,100 45.39 45.39
07-04-19 45.82 45.98 45.35 1,193,900 45.43 45.43
07-04-18 46.49 46.49 45.83 1,138,800 45.91 45.91
07-04-17 46.53 46.73 46.21 1,261,300 46.50 46.50
07-04-16 45.35 46.53 45.00 1,369,800 46.46 46.46
07-04-13 46.36 46.75 44.41 4,318,100 45.38 45.38
07-04-12 48.99 49.04 48.41 464,500 48.94 48.94
07-04-11 49.00 49.00 48.64 581,500 48.80 48.80
Date Open High Low Vol Cls adjCls
07-04-10 48.55 49.00 48.48 442,000 48.83 48.83
07-04-09 48.42 48.60 48.24 327,600 48.55 48.55
07-04-05 48.17 48.58 47.86 316,700 48.55 48.55
07-04-04 48.23 48.88 47.88 343,700 48.26 48.26
07-04-03 47.88 48.33 47.75 523,500 48.28 48.28
07-04-02 47.42 47.67 47.00 511,500 47.63 47.63
07-03-30 47.15 47.80 47.13 791,600 47.69 47.69
07-03-29 47.02 47.25 46.64 593,800 47.07 47.07
07-03-28 47.19 47.30 46.84 597,700 47.04 47.04
Date Open High Low Vol Cls adjCls
07-03-27 48.00 48.00 47.22 728,800 47.41 47.41
07-03-26 48.33 48.39 47.62 455,700 48.10 48.10
07-03-23 48.14 48.40 47.94 561,400 48.17 48.17
07-03-22 49.15 49.16 47.80 665,600 48.35 48.35
07-03-21 47.90 48.34 47.29 759,000 48.26 48.26
07-03-20 48.01 48.50 47.60 461,800 48.40 48.40
07-03-19 47.64 48.22 47.32 847,000 48.00 48.00
07-03-16 48.21 48.21 47.27 900,700 47.31 47.31
07-03-15 47.51 48.16 47.22 1,175,700 48.16 48.16
Date Open High Low Vol Cls adjCls
07-03-14 47.05 47.49 46.71 798,400 47.37 47.37
07-03-13 46.90 47.40 46.63 1,136,100 46.90 46.90
07-03-12 46.46 47.13 46.31 1,118,400 47.05 47.05
07-03-09 45.81 46.83 45.70 997,200 46.59 46.59
07-03-08 45.60 45.94 45.33 852,000 45.46 45.46
07-03-07 45.24 45.31 44.76 884,500 45.13 45.13
07-03-06 45.00 45.33 44.69 680,800 45.32 45.32
07-03-05 44.44 45.25 44.41 948,700 44.70 44.70
07-03-02 45.43 45.77 44.96 742,400 45.00 45.00
Date Open High Low Vol Cls adjCls
07-03-01 45.53 46.09 44.55 1,221,100 45.58 45.58
07-02-28 47.01 47.01 45.85 1,722,700 45.95 45.95
07-02-27 47.75 48.23 46.69 1,082,300 46.73 46.73
07-02-26 48.72 48.95 47.76 734,900 48.11 48.11
07-02-23 48.48 48.71 48.25 713,400 48.60 48.60
07-02-22 48.50 49.00 48.21 1,268,200 48.68 48.68
07-02-21 49.18 49.58 48.67 1,286,700 48.84 48.84
07-02-20 49.43 49.66 48.94 941,500 49.58 49.58
07-02-16 49.66 49.81 49.05 923,200 49.74 49.74
Date Open High Low Vol Cls adjCls
07-02-15 49.33 50.05 49.27 1,254,000 49.96 49.96
07-02-14 48.72 49.22 48.58 833,500 49.18 49.18
07-02-13 48.64 48.88 48.43 1,980,800 48.66 48.66
07-02-12 48.98 48.99 48.42 1,133,300 48.73 48.73
07-02-09 48.44 48.71 47.75 15,478,700 48.50 48.50
07-02-08 48.56 48.80 47.26 2,381,600 48.44 48.44
07-02-07 48.14 48.30 47.20 1,161,100 47.47 47.47
07-02-06 47.86 48.19 47.37 1,294,300 47.86 47.86
07-02-05 47.60 47.88 47.24 1,099,200 47.86 47.86
Date Open High Low Vol Cls adjCls
07-02-02 47.15 48.40 47.15 1,700,000 47.74 47.74
07-02-01 46.14 47.30 46.00 1,421,300 47.22 47.22
07-01-31 46.02 46.34 45.74 1,577,400 46.13 46.13
07-01-30 46.04 46.45 45.99 1,499,000 46.27 46.27
07-01-29 46.07 46.51 45.83 1,259,600 46.04 46.04
07-01-26 46.12 46.40 45.50 1,583,900 45.80 45.80
07-01-25 46.00 46.12 44.01 6,912,300 45.77 45.77
07-01-24 49.05 50.21 49.00 919,200 50.14 50.14
07-01-23 49.61 49.89 49.07 779,200 49.20 49.20
Date Open High Low Vol Cls adjCls
07-01-22 49.94 49.99 49.55 736,900 49.65 49.65
07-01-19 49.00 49.95 48.85 695,400 49.76 49.76
07-01-18 49.59 49.65 48.95 511,700 49.09 49.09
07-01-17 49.07 49.71 48.79 681,900 49.54 49.54
07-01-16 48.92 49.56 48.73 637,100 49.06 49.06
07-01-12 48.68 49.03 48.21 603,100 48.67 48.67
07-01-11 47.75 48.65 47.48 743,900 48.54 48.54
07-01-10 48.20 48.20 47.71 700,700 47.73 47.73
07-01-09 48.20 48.61 48.06 998,600 48.53 48.53
Date Open High Low Vol Cls adjCls
07-01-08 47.95 48.35 47.58 1,305,800 48.27 48.27
07-01-05 47.88 48.00 47.61 1,281,000 47.99 47.99
07-01-04 47.37 48.38 47.21 713,000 48.31 48.31
07-01-03 47.96 48.43 47.13 1,625,900 47.24 47.24
06-12-29 47.08 47.77 47.08 599,100 47.57 47.57
06-12-28 47.05 47.52 46.77 633,600 47.33 47.33
06-12-27 47.85 48.00 47.26 486,600 47.30 47.30
06-12-26 47.27 47.79 47.04 490,900 47.35 47.35
06-12-22 47.97 48.19 47.30 693,900 47.35 47.35
Date Open High Low Vol Cls adjCls
06-12-21 48.85 49.38 48.04 587,800 48.10 48.10
06-12-20 48.48 49.00 48.31 360,200 48.45 48.45
06-12-19 48.40 48.84 47.80 942,900 48.59 48.59
06-12-18 48.99 49.26 48.46 594,800 48.60 48.60
06-12-15 49.58 49.90 49.05 556,200 49.09 49.09
06-12-14 49.05 50.02 48.74 631,900 49.61 49.61
06-12-13 49.90 50.00 48.92 488,400 49.11 49.11
06-12-12 49.90 50.17 49.39 709,700 49.65 49.65
06-12-11 49.85 50.25 49.40 662,400 50.00 50.00
Date Open High Low Vol Cls adjCls
06-12-08 49.50 50.60 49.40 545,400 50.09 50.09
06-12-07 50.50 50.80 49.59 480,500 49.70 49.70
06-12-06 49.89 50.70 49.51 581,900 50.38 50.38
06-12-05 50.00 50.47 49.76 970,400 49.99 49.99
06-12-04 49.81 50.29 49.55 1,159,300 50.07 50.07
06-12-01 49.28 49.90 48.73 869,400 49.71 49.71
06-11-30 49.75 49.75 48.81 775,500 49.22 49.22
06-11-29 49.87 50.24 49.44 949,300 49.75 49.75
06-11-28 49.05 49.79 48.92 1,364,000 49.48 49.48
Date Open High Low Vol Cls adjCls
06-11-27 49.56 49.80 48.99 712,400 49.08 49.08
06-11-24 49.50 49.93 49.10 272,100 49.73 49.73
06-11-22 50.42 50.50 49.61 1,149,000 49.86 49.86
06-11-21 50.69 51.17 50.48 626,500 50.66 50.66
06-11-20 50.75 51.48 50.19 745,300 50.68 50.68
06-11-17 51.04 51.33 49.77 1,200,100 50.52 50.52
06-11-16 51.50 51.55 50.86 688,500 51.10 51.10
06-11-15 51.00 52.00 51.00 844,600 51.25 51.25
06-11-14 51.94 51.96 50.55 2,303,200 51.35 51.35
Date Open High Low Vol Cls adjCls
06-11-13 52.37 52.60 50.76 1,381,900 51.00 51.00
06-11-10 52.47 52.68 52.06 493,400 52.56 52.56
06-11-09 53.60 53.70 51.91 944,700 52.26 52.26
06-11-08 54.42 54.83 53.96 593,800 54.08 54.08
06-11-07 54.80 56.00 54.55 591,200 54.75 54.75
06-11-06 54.10 55.00 54.03 566,200 54.68 54.68
06-11-03 54.50 54.83 53.30 504,000 53.94 53.94
06-11-02 53.60 54.49 53.52 694,800 54.36 54.36
06-11-01 55.00 55.00 53.86 1,737,900 54.02 54.02
Date Open High Low Vol Cls adjCls
06-10-31 54.35 54.93 54.31 1,060,100 54.86 54.86
06-10-30 54.50 54.85 53.84 1,114,200 54.17 54.17
06-10-27 53.50 54.99 53.35 1,235,700 54.80 54.80
06-10-26 52.61 54.47 52.37 4,416,200 53.73 53.73
06-10-25 47.50 48.36 47.19 1,529,800 47.59 47.59
06-10-24 50.40 50.70 47.99 2,365,600 47.99 47.99
06-10-23 50.03 50.89 49.98 871,000 50.40 50.40
06-10-20 50.13 50.57 49.90 532,200 50.26 50.26
06-10-19 49.98 50.38 49.79 865,900 50.01 50.01
Date Open High Low Vol Cls adjCls
06-10-18 49.85 50.35 49.66 523,500 50.02 50.02
06-10-17 49.23 49.50 48.71 776,400 49.13 49.13
06-10-16 49.59 50.14 49.16 946,700 49.32 49.32
06-10-13 50.24 50.49 49.50 1,408,900 49.67 49.67
06-10-12 51.25 51.57 50.36 1,195,500 50.44 50.44
06-10-11 51.35 51.69 51.04 510,000 51.05 51.05
06-10-10 51.49 52.00 51.21 429,900 51.41 51.41
06-10-09 50.35 52.01 50.06 614,600 51.39 51.39
06-10-06 51.65 51.68 50.43 839,800 50.59 50.59
Date Open High Low Vol Cls adjCls
06-10-05 50.95 52.56 50.95 554,200 52.04 52.04
06-10-04 50.16 51.27 50.09 690,900 51.17 51.17
06-10-03 50.27 50.95 50.23 783,100 50.42 50.42
06-10-02 53.21 53.21 50.03 2,434,800 50.52 50.52
06-09-29 53.95 54.21 53.30 440,300 53.39 53.39
06-09-28 54.19 54.49 53.32 300,000 54.03 54.03
06-09-27 53.67 54.79 53.45 512,600 54.27 54.27
06-09-26 53.70 54.00 53.27 697,000 53.92 53.92
06-09-25 52.90 53.85 52.60 570,900 53.81 53.81
Date Open High Low Vol Cls adjCls
06-09-22 54.01 54.03 52.50 539,600 53.04 53.04
06-09-21 53.85 54.20 53.44 577,300 53.99 53.99
06-09-20 53.07 53.79 52.95 470,900 53.70 53.70
06-09-19 53.10 53.28 52.34 550,200 53.00 53.00
06-09-18 53.10 53.78 52.63 735,800 53.18 53.18
06-09-15 54.00 54.75 53.24 986,100 53.33 53.33
06-09-14 53.81 53.95 53.21 565,900 53.76 53.76
06-09-13 53.40 53.93 53.32 531,900 53.88 53.88
06-09-12 52.04 53.59 51.98 572,200 53.58 53.58
Date Open High Low Vol Cls adjCls
06-09-11 52.24 52.49 51.04 554,100 52.09 52.09
06-09-08 52.00 52.65 51.90 397,000 52.63 52.63
06-09-07 52.05 52.25 51.61 417,400 52.05 52.05
06-09-06 52.16 53.00 52.04 478,700 52.37 52.37
06-09-05 53.02 53.16 52.36 726,900 52.57 52.57
06-09-01 53.29 53.35 52.75 578,100 53.10 53.10
06-08-31 52.27 53.30 52.14 474,600 53.30 53.30
06-08-30 52.94 52.94 52.06 683,000 52.38 52.38
06-08-29 52.46 52.89 52.24 640,200 52.89 52.89
Date Open High Low Vol Cls adjCls
06-08-28 52.60 52.79 52.15 625,100 52.66 52.66
06-08-25 52.10 52.82 52.00 538,400 52.65 52.65
06-08-24 51.55 52.24 51.47 888,700 52.22 52.22
06-08-23 52.27 52.59 50.83 850,300 51.35 51.35
06-08-22 52.18 52.37 51.77 693,100 52.20 52.20
06-08-21 52.30 52.51 51.76 782,500 52.42 52.42
06-08-18 52.80 52.80 52.00 422,900 52.69 52.69
06-08-17 52.26 53.05 52.00 656,800 52.83 52.83
06-08-16 52.00 52.41 51.76 675,000 52.26 52.26
Date Open High Low Vol Cls adjCls
06-08-15 52.25 52.30 51.49 783,500 52.00 52.00
06-08-14 51.00 52.09 50.98 1,037,600 51.54 51.54
06-08-11 51.29 51.40 50.76 977,900 51.05 51.05
06-08-10 50.49 51.17 50.18 862,600 51.09 51.09
06-08-09 50.10 50.54 49.80 1,149,300 50.29 50.29
06-08-08 49.57 50.28 49.40 1,621,800 50.00 50.00
06-08-07 49.65 49.73 48.74 1,210,600 49.51 49.51
06-08-04 50.00 50.01 49.25 1,967,200 49.52 49.52
06-08-03 46.10 48.27 45.76 1,928,900 48.10 48.10
Date Open High Low Vol Cls adjCls
06-08-02 45.00 46.51 45.00 1,318,300 46.50 46.50
06-08-01 44.93 44.94 44.06 959,500 44.44 44.44
06-07-31 44.35 45.49 43.99 741,800 45.32 45.32
06-07-28 45.25 45.30 44.54 1,012,300 45.04 45.04
06-07-27 45.27 46.79 44.33 1,844,600 45.08 45.08
06-07-26 41.65 43.00 41.29 1,846,500 42.65 42.65
06-07-25 42.22 42.86 41.88 777,800 42.38 42.38
06-07-24 41.58 42.48 41.55 771,500 42.27 42.27
06-07-21 42.35 42.39 41.10 589,100 41.33 41.33
Date Open High Low Vol Cls adjCls
06-07-20 43.90 44.00 42.24 714,700 42.26 42.26
06-07-19 42.10 43.19 42.02 1,537,400 43.06 43.06
06-07-18 43.00 43.20 41.65 1,725,400 42.11 42.11
06-07-17 43.59 44.16 43.05 765,000 43.06 43.06
06-07-14 44.02 44.54 43.24 1,148,900 43.55 43.55
06-07-13 44.78 44.86 43.90 868,500 43.91 43.91
06-07-12 45.47 45.65 44.87 591,800 44.94 44.94
06-07-11 45.51 46.08 45.36 719,900 45.64 45.64
06-07-10 46.40 46.57 45.51 464,500 45.66 45.66
Date Open High Low Vol Cls adjCls
06-07-07 46.49 46.73 45.95 1,085,500 46.20 46.20
06-07-06 46.88 47.18 46.19 987,800 46.60 46.60
06-07-05 47.34 47.51 46.35 1,492,100 46.77 46.77
06-07-03 47.55 47.95 47.40 711,900 47.49 47.49
06-06-30 48.12 48.40 47.20 884,200 47.35 47.35
06-06-29 47.34 48.16 47.07 1,123,400 48.00 48.00
06-06-28 48.30 48.30 46.94 1,506,800 47.31 47.31
06-06-27 48.19 48.79 48.03 1,061,700 48.15 48.15
06-06-26 48.50 48.75 48.03 1,077,800 48.27 48.27
Date Open High Low Vol Cls adjCls
06-06-23 48.05 48.77 47.76 908,200 48.50 48.50
06-06-22 45.00 49.05 45.00 2,512,700 48.50 48.50
06-06-21 44.60 44.95 44.22 1,104,600 44.25 44.25
06-06-20 42.33 44.40 42.33 447,000 44.04 44.04
06-06-19 45.30 45.45 44.30 799,100 44.33 44.33
06-06-16 45.50 45.52 44.69 605,300 45.10 45.10
06-06-15 44.30 45.53 44.17 771,600 45.22 45.22
06-06-14 44.05 44.51 43.65 799,600 44.05 44.05
06-06-13 44.25 44.95 44.03 907,400 44.22 44.22
Date Open High Low Vol Cls adjCls
06-06-12 46.26 46.26 45.08 338,000 45.08 45.08
06-06-09 45.85 46.76 45.60 702,200 46.27 46.27
06-06-08 45.50 45.72 44.95 800,300 45.47 45.47
06-06-07 45.87 46.68 45.70 1,433,900 45.84 45.84
06-06-06 47.25 47.36 45.79 1,023,000 45.95 45.95
06-06-05 47.97 47.97 46.98 775,900 47.05 47.05
06-06-02 48.00 48.50 47.98 631,500 48.18 48.18
06-06-01 46.60 47.95 46.57 928,500 47.85 47.85
06-05-31 45.82 46.90 45.42 1,052,200 46.90 46.90
Date Open High Low Vol Cls adjCls
06-05-30 47.00 47.15 46.15 796,400 46.25 46.25
06-05-26 46.58 47.19 46.52 669,400 47.10 47.10
06-05-25 46.19 46.65 45.84 728,400 46.25 46.25
06-05-24 46.26 46.40 45.08 1,113,900 46.16 46.16
06-05-23 46.83 47.46 46.25 819,100 46.25 46.25
06-05-22 46.25 46.75 46.09 992,900 46.33 46.33
06-05-19 46.45 46.66 45.79 1,593,300 46.36 46.36
06-05-18 46.71 47.20 46.04 1,010,400 46.04 46.04
06-05-17 47.00 47.94 46.41 1,687,500 46.46 46.46
Date Open High Low Vol Cls adjCls
06-05-16 49.37 49.65 48.06 1,354,800 48.33 48.33
06-05-15 49.00 50.60 48.98 1,259,800 49.59 49.59
06-05-12 50.40 50.85 50.16 737,300 50.70 50.70
06-05-11 51.10 51.20 50.72 735,200 50.73 50.73
06-05-10 51.50 51.63 51.13 369,600 51.22 51.22
06-05-09 52.44 52.60 51.37 420,100 51.64 51.64
06-05-08 51.50 52.39 51.35 644,800 52.24 52.24
06-05-05 50.87 52.26 50.80 511,400 51.97 51.97
06-05-04 51.21 51.41 50.72 686,300 50.74 50.74
Date Open High Low Vol Cls adjCls
06-05-03 52.05 52.05 51.04 685,500 51.15 51.15
06-05-02 51.84 52.10 51.52 534,600 51.84 51.84
06-05-01 52.35 52.65 51.74 885,700 51.78 51.78
06-04-28 52.00 52.81 51.92 1,431,700 52.38 52.38
06-04-27 50.80 52.27 50.28 1,662,200 52.13 52.13
06-04-26 53.20 53.46 50.64 1,934,700 51.43 51.43
06-04-25 53.90 53.90 52.74 744,200 52.90 52.90
06-04-24 52.75 54.27 52.31 841,900 53.58 53.58
06-04-21 54.00 54.29 52.71 1,180,900 52.94 52.94
Date Open High Low Vol Cls adjCls
06-04-20 54.55 54.90 54.23 488,100 54.26 54.26
06-04-19 54.36 54.92 53.82 681,800 54.75 54.75
06-04-18 54.48 55.01 54.08 782,200 54.57 54.57
06-04-17 54.62 55.00 54.17 650,500 54.42 54.42
06-04-13 54.59 54.97 53.63 619,000 54.82 54.82
06-04-12 54.01 54.94 54.01 650,600 54.65 54.65
06-04-11 54.90 54.90 53.71 984,100 54.05 54.05
06-04-10 55.33 55.55 54.65 477,800 55.06 55.06
06-04-07 57.23 57.69 55.26 696,500 55.33 55.33
Date Open High Low Vol Cls adjCls
06-04-06 56.46 56.98 56.14 457,800 56.97 56.97
06-04-05 56.50 57.97 56.22 840,300 56.46 56.46
06-04-04 56.09 56.70 55.82 1,032,000 56.51 56.51
06-04-03 56.16 56.38 55.49 1,100,900 56.25 56.25
06-03-31 55.92 56.34 55.75 463,700 56.16 56.16
06-03-30 55.68 56.23 55.55 466,100 55.92 55.92
06-03-29 53.84 56.00 53.84 560,100 55.78 55.78
06-03-28 55.89 56.50 55.30 1,010,700 55.46 55.46
06-03-27 57.20 57.20 55.92 529,000 56.14 56.14
Date Open High Low Vol Cls adjCls
06-03-24 56.52 57.49 56.47 331,400 57.24 57.24
06-03-23 57.30 57.30 56.20 336,800 56.59 56.59
06-03-22 55.40 57.47 55.34 550,400 57.36 57.36
06-03-21 56.60 57.52 55.88 620,100 56.11 56.11
06-03-20 56.81 57.11 56.25 553,200 56.67 56.67
06-03-17 56.48 57.13 56.38 725,200 56.81 56.81
06-03-16 56.68 57.44 56.18 553,900 56.28 56.28
06-03-15 55.61 57.02 55.26 1,050,700 56.68 56.68
06-03-14 54.78 56.01 54.62 1,172,000 55.60 55.60
Date Open High Low Vol Cls adjCls
06-03-13 54.20 54.88 54.05 1,041,000 54.75 54.75
06-03-10 56.03 56.03 52.59 3,799,100 53.84 53.84
06-03-09 56.90 57.21 56.24 489,100 56.31 56.31
06-03-08 56.81 57.09 56.30 902,400 56.97 56.97
06-03-07 56.79 57.25 56.57 642,400 56.94 56.94
06-03-06 57.94 58.05 56.76 750,600 56.85 56.85
06-03-03 58.15 58.40 57.79 660,500 57.86 57.86
06-03-02 58.00 58.34 57.58 665,200 58.12 58.12
06-03-01 58.15 58.84 57.75 696,300 58.48 58.48
Date Open High Low Vol Cls adjCls
06-02-28 59.02 59.18 57.55 1,216,900 57.88 57.88
06-02-27 59.15 59.50 58.85 1,023,100 59.14 59.14
06-02-24 59.66 59.66 58.87 1,132,400 59.11 59.11
06-02-23 59.73 60.04 59.30 522,500 59.67 59.67
06-02-22 59.48 59.94 59.26 873,500 59.70 59.70
06-02-21 60.50 60.98 59.05 923,800 59.10 59.10
06-02-17 59.80 60.32 59.47 1,264,400 60.32 60.32
06-02-16 59.59 59.86 59.32 793,800 59.70 59.70
06-02-15 58.77 59.70 58.38 1,019,800 59.62 59.62
Date Open High Low Vol Cls adjCls
06-02-14 59.40 59.92 58.67 1,303,600 58.94 58.94
06-02-13 59.75 59.86 58.97 601,900 59.13 59.13
06-02-10 60.12 60.25 59.74 967,500 59.90 59.90
06-02-09 59.50 60.69 59.50 737,300 60.02 60.02
06-02-08 59.40 59.65 58.89 568,900 59.46 59.46
06-02-07 59.81 59.85 59.04 938,500 59.15 59.15
06-02-06 59.97 60.12 59.27 870,900 59.81 59.81
06-02-03 59.45 60.19 59.32 981,400 59.90 59.90
06-02-02 59.60 59.77 59.11 1,436,100 59.55 59.55
Date Open High Low Vol Cls adjCls
06-02-01 60.00 60.83 60.00 1,106,000 60.63 60.63
06-01-31 59.78 60.64 59.76 1,584,800 60.21 60.21
06-01-30 59.90 60.24 59.40 1,692,700 59.85 59.85
06-01-27 57.96 61.70 57.90 2,787,200 59.91 59.91
06-01-26 55.50 59.00 55.41 3,784,900 57.63 57.63
06-01-25 54.67 54.92 54.20 899,300 54.88 54.88
06-01-24 52.40 54.52 52.40 1,560,200 54.07 54.07
06-01-23 54.00 54.01 52.15 1,219,300 52.36 52.36
06-01-20 55.79 55.79 53.03 2,147,300 53.54 53.54
Date Open High Low Vol Cls adjCls
06-01-19 54.48 54.91 54.32 839,800 54.41 54.41
06-01-18 53.08 54.20 53.08 849,800 54.00 54.00
06-01-17 53.00 53.42 52.94 588,400 53.10 53.10
06-01-13 52.00 53.38 52.00 922,000 53.00 53.00
06-01-12 52.52 53.50 52.40 1,292,400 52.58 52.58
06-01-11 50.42 52.90 50.40 1,474,000 52.69 52.69
06-01-10 49.55 50.64 49.35 868,300 50.56 50.56
06-01-09 49.00 49.86 48.85 1,119,600 49.77 49.77
06-01-06 49.00 49.40 48.48 1,145,100 48.84 48.84
Date Open High Low Vol Cls adjCls
06-01-05 49.70 49.75 48.40 1,012,800 49.00 49.00
06-01-04 49.87 50.08 49.10 1,050,100 49.86 49.86
06-01-03 50.24 50.29 49.21 1,212,900 49.97 49.97
05-12-30 50.55 50.88 50.34 520,700 50.34 50.34
05-12-29 50.90 51.73 50.90 384,000 51.00 51.00
05-12-28 51.05 51.52 50.76 636,600 50.97 50.97
05-12-27 51.87 52.18 51.14 654,800 51.25 51.25
05-12-23 51.65 52.22 51.36 502,800 51.79 51.79
05-12-22 51.04 51.55 50.89 472,200 51.52 51.52
Date Open High Low Vol Cls adjCls
05-12-21 50.33 51.02 50.00 471,100 50.84 50.84
05-12-20 50.05 50.24 49.51 920,800 50.16 50.16
05-12-19 51.20 51.20 50.15 674,800 50.25 50.25
05-12-16 51.99 52.49 51.20 895,400 51.20 51.20
05-12-15 52.08 52.14 51.52 590,100 51.92 51.92
05-12-14 51.77 52.00 51.26 717,900 51.98 51.98
05-12-13 50.94 51.99 50.71 649,500 51.66 51.66
05-12-12 51.00 51.36 50.46 549,100 50.89 50.89
05-12-09 50.60 51.08 50.27 579,300 50.81 50.81
Date Open High Low Vol Cls adjCls
05-12-08 50.74 51.51 50.18 750,000 50.50 50.50
05-12-07 51.02 51.75 50.35 837,100 50.97 50.97
05-12-06 52.12 52.34 51.08 1,109,500 51.16 51.16
05-12-05 52.31 52.44 51.42 1,189,000 52.06 52.06
05-12-02 52.15 52.92 51.94 832,600 52.91 52.91
05-12-01 50.72 52.20 50.65 951,900 52.07 52.07
05-11-30 50.14 51.65 50.09 771,100 50.82 50.82
05-11-29 50.63 50.63 49.69 809,400 50.05 50.05
05-11-28 51.37 51.37 49.95 654,200 50.33 50.33
Date Open High Low Vol Cls adjCls
05-11-25 50.01 50.93 50.01 408,200 50.87 50.87
05-11-23 49.51 50.79 49.51 536,800 50.24 50.24
05-11-22 50.75 51.36 50.22 1,482,900 50.31 50.31
05-11-21 50.79 51.12 49.96 926,500 51.05 51.05
05-11-18 49.80 50.69 49.76 1,037,400 50.69 50.69
05-11-17 48.88 50.06 48.70 1,008,000 49.88 49.88
05-11-16 49.33 49.95 48.75 834,100 48.92 48.92
05-11-15 47.96 50.27 47.95 1,619,900 49.23 49.23
05-11-14 48.00 48.30 47.65 752,500 48.14 48.14
Date Open High Low Vol Cls adjCls
05-11-11 47.66 48.00 47.19 519,300 47.95 47.95
05-11-10 47.35 47.93 47.07 984,700 47.91 47.91
05-11-09 45.70 47.39 45.64 689,900 47.24 47.24
05-11-08 46.90 46.90 46.31 638,000 46.65 46.65
05-11-07 47.25 47.31 46.80 581,700 47.00 47.00
05-11-04 46.71 47.03 46.05 579,000 47.00 47.00
05-11-03 47.18 47.88 46.28 1,185,800 46.75 46.75
05-11-02 44.78 47.34 44.77 1,252,300 47.24 47.24
05-11-01 45.06 45.74 44.68 886,400 45.38 45.38
Date Open High Low Vol Cls adjCls
05-10-31 44.96 45.86 44.92 974,400 45.56 45.56
05-10-28 45.32 45.45 44.37 1,104,800 45.06 45.06
05-10-27 44.85 46.42 44.79 2,179,300 45.24 45.24
05-10-26 44.59 45.67 44.56 1,167,100 45.25 45.25
05-10-25 45.07 45.88 44.86 1,316,800 45.39 45.39
05-10-24 43.80 45.17 43.80 1,339,300 45.09 45.09
05-10-21 44.30 44.74 43.63 1,173,200 44.59 44.59
05-10-20 43.70 44.75 43.64 1,566,900 44.20 44.20
05-10-19 42.50 44.80 42.15 3,489,800 44.20 44.20
Date Open High Low Vol Cls adjCls
05-10-18 40.55 41.63 39.92 1,326,400 41.60 41.60
05-10-17 39.99 41.75 39.81 4,263,200 40.45 40.45
05-10-14 36.92 37.13 36.64 837,900 36.80 36.80
05-10-13 36.79 37.29 36.79 923,300 36.92 36.92
05-10-12 37.07 37.35 36.55 852,500 36.79 36.79
05-10-11 37.63 38.04 37.27 980,500 37.27 37.27
05-10-10 39.48 39.48 37.49 826,700 37.62 37.62
05-10-07 37.70 37.75 37.46 910,500 37.65 37.65
05-10-06 38.15 38.26 37.23 2,213,700 37.60 37.60
Date Open High Low Vol Cls adjCls
05-10-05 38.63 38.63 37.26 2,346,200 37.70 37.70
05-10-04 39.48 39.52 38.85 755,900 38.88 38.88
05-10-03 39.51 39.60 39.00 1,048,100 39.50 39.50
05-09-30 39.14 39.62 38.82 695,500 39.51 39.51
05-09-29 39.27 39.42 38.62 655,100 39.28 39.28
05-09-28 39.07 39.31 38.89 869,500 39.22 39.22
05-09-27 38.99 39.19 38.41 901,900 39.07 39.07
05-09-26 39.30 39.50 38.78 650,100 39.11 39.11
05-09-23 39.75 39.85 38.46 1,459,300 39.20 39.20
Date Open High Low Vol Cls adjCls
05-09-22 39.83 40.13 39.45 1,469,100 39.85 39.85
05-09-21 41.70 41.70 39.20 2,628,100 40.08 40.08
05-09-20 42.00 42.16 41.53 1,404,200 41.93 41.93
05-09-19 42.27 42.32 41.87 650,900 42.11 42.11
05-09-16 42.00 42.50 41.93 1,048,000 42.27 42.27
05-09-15 41.98 42.10 41.65 1,198,000 42.02 42.02
05-09-14 42.18 42.18 41.70 899,100 41.95 41.95
05-09-13 41.75 41.98 41.51 958,300 41.83 41.83
05-09-12 41.95 42.20 41.55 973,200 41.58 41.58
Date Open High Low Vol Cls adjCls
05-09-09 41.18 41.95 41.05 918,700 41.75 41.75
05-09-08 40.89 41.39 40.83 1,632,400 41.23 41.23
05-09-07 40.55 41.02 40.39 1,628,000 40.89 40.89
05-09-06 40.05 40.76 39.97 579,600 40.53 40.53
05-09-02 40.20 40.54 39.96 724,400 40.05 40.05
05-09-01 39.75 40.50 39.49 861,800 40.23 40.23
05-08-31 39.07 39.87 39.00 855,400 39.82 39.82
05-08-30 38.85 39.38 38.76 862,100 39.21 39.21
05-08-29 38.30 39.08 38.04 752,000 39.05 39.05
Date Open High Low Vol Cls adjCls
05-08-26 38.45 38.72 38.43 374,900 38.50 38.50
05-08-25 38.10 38.80 38.10 532,600 38.60 38.60
05-08-24 37.97 38.45 37.95 689,800 38.09 38.09
05-08-23 38.46 38.46 37.88 741,900 38.22 38.22
05-08-22 38.75 38.78 38.08 470,700 38.46 38.46
05-08-19 38.92 38.98 38.76 477,200 38.80 38.80
05-08-18 39.12 39.15 38.41 1,758,500 38.62 38.62
05-08-17 39.33 39.63 39.11 410,600 39.36 39.36
05-08-16 39.30 39.73 39.23 550,900 39.52 39.52
Date Open High Low Vol Cls adjCls
05-08-15 39.45 39.85 39.30 441,000 39.52 39.52
05-08-12 39.07 39.73 38.97 361,700 39.57 39.57
05-08-11 38.71 39.48 38.71 427,500 39.43 39.43
05-08-10 38.83 39.31 38.39 443,400 38.81 38.81
05-08-09 38.58 38.98 38.50 414,300 38.66 38.66
05-08-08 39.00 39.20 38.57 508,600 38.58 38.58
05-08-05 39.50 39.72 38.93 430,900 39.05 39.05
05-08-04 39.55 40.00 39.42 663,700 39.51 39.51
05-08-03 39.42 39.94 39.16 568,600 39.80 39.80
Date Open High Low Vol Cls adjCls
05-08-02 40.15 40.15 39.24 820,500 39.62 39.62
05-08-01 39.26 40.50 39.16 963,800 40.22 40.22
05-07-29 39.00 39.38 38.70 1,026,300 39.26 39.26
05-07-28 38.70 39.21 37.55 2,341,200 38.75 38.75
05-07-27 38.85 40.09 38.60 1,352,600 39.81 39.81
05-07-26 38.45 39.25 38.08 1,032,700 38.60 38.60
05-07-25 38.13 38.54 38.00 581,500 38.20 38.20
05-07-22 38.01 38.34 37.64 518,400 38.24 38.24
05-07-21 38.50 38.60 37.98 458,700 38.09 38.09
Date Open High Low Vol Cls adjCls
05-07-20 37.94 38.50 37.91 576,900 38.43 38.43
05-07-19 37.41 38.00 37.34 524,700 37.99 37.99
05-07-18 37.70 37.88 37.35 373,400 37.35 37.35
05-07-15 37.75 38.15 37.58 495,600 37.68 37.68
05-07-14 37.45 38.11 37.45 512,900 37.75 37.75
05-07-13 38.54 38.60 37.57 436,300 37.70 37.70
05-07-12 38.24 38.73 38.24 403,800 38.61 38.61
05-07-11 38.00 38.72 37.95 504,200 38.49 38.49
05-07-08 37.45 37.99 37.25 577,700 37.99 37.99
Date Open High Low Vol Cls adjCls
05-07-07 36.60 37.20 35.90 1,200,000 37.15 37.15
05-07-06 37.55 37.65 36.54 610,700 36.73 36.73
05-07-05 37.00 37.78 37.00 623,500 37.48 37.48
05-07-01 37.00 37.25 36.57 806,400 37.00 37.00
05-06-30 37.50 37.55 37.10 661,100 37.33 37.33
05-06-29 37.69 37.72 37.26 557,800 37.51 37.51
05-06-28 36.52 37.68 36.47 780,600 37.59 37.59
05-06-27 36.04 36.78 36.00 563,900 36.55 36.55
05-06-24 37.71 37.75 36.79 831,800 37.04 37.04
Date Open High Low Vol Cls adjCls
05-06-23 37.50 38.12 37.50 627,800 37.87 37.87
05-06-22 37.74 38.00 37.37 383,600 37.58 37.58
05-06-21 37.72 38.01 37.55 406,500 37.75 37.75
05-06-20 37.30 37.94 36.97 562,700 37.88 37.88
05-06-17 38.12 38.14 37.53 1,090,200 37.69 37.69
05-06-16 37.87 37.92 37.40 453,600 37.92 37.92
05-06-15 37.62 37.91 37.20 803,500 37.70 37.70
05-06-14 36.72 37.52 36.72 843,100 37.51 37.51
05-06-13 36.50 36.90 36.25 672,600 36.80 36.80
Date Open High Low Vol Cls adjCls
05-06-10 36.60 36.80 36.17 467,200 36.56 36.56
05-06-09 37.12 37.12 36.67 705,600 36.70 36.70
05-06-08 37.61 37.61 36.84 739,200 36.96 36.96
05-06-07 36.98 37.94 36.87 1,154,200 37.62 37.62
05-06-06 36.25 36.71 36.19 700,900 36.68 36.68
05-06-03 36.65 36.87 36.26 1,910,700 36.30 36.30
05-06-02 36.93 37.36 36.90 926,100 36.96 36.96
05-06-01 37.20 37.85 37.00 1,069,700 37.06 37.06
05-05-31 37.70 38.13 37.52 878,000 37.61 37.61
Date Open High Low Vol Cls adjCls
05-05-27 38.15 38.46 38.05 675,900 38.29 38.29
05-05-26 37.89 38.22 37.83 709,800 38.07 38.07
05-05-25 38.00 38.15 37.60 603,700 37.80 37.80
05-05-24 37.85 38.20 37.59 1,153,800 38.02 38.02
05-05-23 37.44 38.00 37.42 1,479,100 37.87 37.87
05-05-20 36.87 37.43 36.58 1,775,700 37.37 37.37
05-05-19 36.70 36.99 36.60 1,304,200 36.73 36.73
05-05-18 35.96 36.78 35.90 1,746,300 36.65 36.65
05-05-17 35.15 35.47 34.98 749,600 35.44 35.44
Date Open High Low Vol Cls adjCls
05-05-16 34.35 35.25 34.23 882,800 35.16 35.16
05-05-13 34.70 34.94 34.01 1,106,000 34.50 34.50
05-05-12 34.98 35.76 34.76 1,621,600 34.87 34.87
05-05-11 33.75 35.40 33.75 2,339,200 35.10 35.10
05-05-10 33.75 33.75 33.52 1,087,400 33.72 33.72
05-05-09 33.55 33.88 33.52 2,132,900 33.80 33.80
05-05-06 33.80 33.90 33.15 1,244,500 33.80 33.80
05-05-05 33.45 33.49 33.00 1,497,000 33.24 33.24
05-05-04 33.05 33.38 32.90 1,115,800 33.10 33.10
Date Open High Low Vol Cls adjCls
05-05-03 33.21 33.33 32.98 957,500 33.05 33.05
05-05-02 33.74 33.89 32.69 1,557,100 33.21 33.21
05-04-29 33.10 33.79 32.64 1,889,000 33.74 33.74
05-04-28 33.45 33.50 31.65 3,312,800 32.63 32.63
05-04-27 33.51 34.00 33.12 1,880,700 33.70 33.70
05-04-26 33.50 33.91 33.40 1,499,500 33.50 33.50
05-04-25 34.15 34.24 33.12 1,685,600 33.44 33.44
05-04-22 33.50 33.52 32.81 885,700 33.15 33.15
05-04-21 33.83 33.86 33.44 858,600 33.48 33.48
Date Open High Low Vol Cls adjCls
05-04-20 33.50 33.93 33.45 1,145,200 33.54 33.54
05-04-19 32.74 33.20 32.64 807,300 33.19 33.19
05-04-18 32.83 33.25 32.68 1,313,400 32.75 32.75
05-04-15 32.89 33.19 32.36 1,288,400 32.83 32.83
05-04-14 33.78 33.81 33.00 1,226,900 33.14 33.14
05-04-13 33.77 34.08 33.62 584,400 33.68 33.68
05-04-12 34.10 34.18 33.65 572,600 33.98 33.98
05-04-11 34.35 34.63 34.13 743,700 34.27 34.27
05-04-08 34.60 34.78 34.22 376,200 34.30 34.30
Date Open High Low Vol Cls adjCls
05-04-07 34.59 34.97 34.42 658,000 34.75 34.75
05-04-06 34.00 34.83 34.00 1,747,000 34.51 34.51
05-04-05 33.09 33.93 33.09 1,301,800 33.83 33.83
05-04-04 33.34 33.50 32.66 1,217,600 33.09 33.09
05-04-01 34.28 34.33 32.73 2,245,200 33.44 33.44
05-03-31 34.73 34.73 34.02 963,900 34.28 34.28
05-03-30 35.11 35.18 34.16 898,600 34.73 34.73
05-03-29 35.30 35.67 35.01 641,000 35.11 35.11
05-03-28 35.20 35.70 35.02 606,700 35.25 35.25
Date Open High Low Vol Cls adjCls
05-03-24 35.15 35.52 34.90 769,800 35.24 35.24
05-03-23 34.52 35.25 34.50 938,700 35.08 35.08
05-03-22 34.88 35.24 34.69 909,900 34.90 34.90
05-03-21 33.78 35.04 33.60 1,083,600 34.63 34.63
05-03-18 35.05 35.32 34.83 1,034,500 35.08 35.08
05-03-17 35.55 35.55 34.80 1,100,600 35.05 35.05
05-03-16 35.92 36.10 35.30 830,700 35.54 35.54
05-03-15 36.25 36.26 35.24 1,138,700 35.89 35.89
05-03-14 36.70 36.92 35.80 1,412,500 36.31 36.31
Date Open High Low Vol Cls adjCls
05-03-11 37.85 37.93 36.47 1,292,900 36.60 36.60
05-03-10 37.55 37.94 37.36 1,343,000 37.45 37.45
05-03-09 37.75 37.90 36.80 2,537,300 37.20 37.20
05-03-08 36.58 37.00 35.97 1,168,600 36.30 36.30
05-03-07 36.56 36.67 36.24 998,300 36.58 36.58
05-03-04 35.80 36.56 35.76 1,042,100 36.56 36.56
05-03-03 36.08 36.09 35.73 922,800 35.80 35.80
05-03-02 35.75 36.45 35.75 881,100 36.07 36.07
05-03-01 35.60 36.58 35.60 1,469,500 36.16 36.16
Date Open High Low Vol Cls adjCls
05-02-28 36.12 36.18 35.35 1,083,900 35.93 35.93
05-02-25 35.96 36.10 35.56 1,282,500 36.02 36.02
05-02-24 35.40 36.04 35.05 1,278,100 35.98 35.98
05-02-23 35.40 35.97 35.40 1,131,000 35.79 35.79
05-02-22 35.92 36.25 35.21 1,605,500 35.27 35.27
05-02-18 36.05 36.47 35.97 807,700 36.22 36.22
05-02-17 37.45 37.50 36.02 2,305,700 36.40 36.40
05-02-16 37.22 37.45 37.10 966,800 37.39 37.39
05-02-15 37.50 37.65 36.91 1,286,300 37.27 37.27
Date Open High Low Vol Cls adjCls
05-02-14 37.70 37.87 37.31 783,200 37.52 37.52
05-02-11 37.55 37.86 37.20 773,700 37.70 37.70
05-02-10 37.50 37.88 37.40 864,500 37.54 37.54
05-02-09 39.22 39.22 37.30 1,233,500 37.47 37.47
05-02-08 39.20 39.25 38.87 925,500 39.06 39.06
05-02-07 38.90 39.17 38.56 653,800 38.65 38.65
05-02-04 38.56 38.94 38.12 857,400 38.90 38.90
05-02-03 38.57 38.75 38.38 844,000 38.71 38.71
05-02-02 37.55 39.02 37.53 1,546,100 38.57 38.57
Date Open High Low Vol Cls adjCls
05-02-01 37.85 38.13 37.32 1,036,600 37.50 37.50
05-01-31 37.15 37.73 37.10 1,277,000 37.73 37.73
05-01-28 36.60 37.00 36.42 2,266,600 36.90 36.90
05-01-27 37.50 38.30 35.75 5,520,000 36.60 36.60
05-01-26 38.96 40.24 38.72 1,143,700 39.92 39.92
05-01-25 39.20 39.72 38.57 810,200 38.71 38.71
05-01-24 39.04 39.33 38.97 970,600 39.10 39.10
05-01-21 39.00 39.50 38.73 624,200 38.96 38.96
05-01-20 39.20 39.38 38.81 699,200 39.00 39.00
Date Open High Low Vol Cls adjCls
05-01-19 40.06 40.06 38.95 894,300 39.40 39.40
05-01-18 39.50 40.26 39.46 624,000 39.98 39.98
05-01-14 39.10 39.82 38.81 645,100 39.72 39.72
05-01-13 39.90 40.03 38.67 702,700 39.04 39.04
05-01-12 40.25 40.30 39.30 881,300 39.92 39.92
05-01-11 40.24 40.50 39.65 794,100 40.36 40.36
05-01-10 40.44 41.13 40.35 712,500 40.57 40.57
05-01-07 40.62 40.97 40.10 768,000 40.43 40.43
05-01-06 40.89 41.10 39.60 1,380,500 40.58 40.58
Date Open High Low Vol Cls adjCls
05-01-05 41.60 42.13 40.82 1,065,500 40.99 40.99
05-01-04 42.74 42.90 41.58 593,600 41.60 41.60
05-01-03 43.49 43.99 42.62 730,000 42.74 42.74
04-12-31 43.29 43.50 42.90 387,700 43.24 43.24
04-12-30 42.97 43.40 42.67 430,000 43.29 43.29
04-12-29 43.03 43.34 42.75 377,800 42.96 42.96
04-12-28 42.74 43.45 42.73 368,400 43.28 43.28
04-12-27 43.00 43.02 42.46 559,400 42.74 42.74
04-12-23 42.76 43.34 42.39 487,800 43.02 43.02
Date Open High Low Vol Cls adjCls
04-12-22 43.15 43.62 42.61 522,600 42.75 42.75
04-12-21 42.50 43.30 42.34 746,000 43.29 43.29
04-12-20 43.27 43.50 42.50 689,300 42.52 42.52
04-12-17 42.80 43.45 42.76 637,600 43.38 43.38
04-12-16 42.90 43.65 42.90 601,700 43.34 43.34
04-12-15 43.42 43.50 42.98 922,000 43.35 43.35
04-12-14 43.25 43.75 43.07 508,300 43.57 43.57
04-12-13 42.86 43.54 42.53 913,700 43.39 43.39
04-12-10 42.80 43.10 42.68 539,900 43.06 43.06
Date Open High Low Vol Cls adjCls
04-12-09 43.26 43.31 42.69 624,900 43.10 43.10
04-12-08 42.00 43.70 41.82 1,683,600 43.51 43.51
04-12-07 43.20 43.20 41.50 892,500 41.63 41.63
04-12-06 42.94 43.36 42.75 1,004,500 43.19 43.19
04-12-03 42.60 43.00 42.40 729,800 42.86 42.86
04-12-02 42.68 43.39 42.52 1,078,100 43.01 43.01
04-12-01 42.08 42.78 42.00 640,100 42.68 42.68
04-11-30 41.50 42.28 41.47 1,041,600 42.08 42.08
04-11-29 41.57 41.97 41.39 868,500 41.68 41.68
Date Open High Low Vol Cls adjCls
04-11-26 41.00 41.61 40.88 323,100 41.35 41.35
04-11-24 40.54 41.10 40.25 567,500 40.95 40.95
04-11-23 40.00 40.97 39.83 849,500 40.53 40.53
04-11-22 39.78 40.22 39.38 696,100 39.92 39.92
04-11-19 39.60 39.95 39.25 846,500 39.55 39.55
04-11-18 40.33 40.42 39.85 1,004,800 39.85 39.85
04-11-17 40.30 40.91 40.00 1,152,300 40.40 40.40
04-11-16 40.37 40.61 39.89 461,800 40.11 40.11
04-11-15 40.65 40.65 40.01 726,500 40.27 40.27
Date Open High Low Vol Cls adjCls
04-11-12 41.14 41.27 40.40 722,000 40.67 40.67
04-11-11 40.79 41.00 40.71 593,300 41.00 41.00
04-11-10 40.43 40.88 40.03 753,200 40.59 40.59
04-11-09 40.10 40.57 39.87 553,400 40.18 40.18
04-11-08 40.00 40.10 39.66 636,300 40.10 40.10
04-11-05 39.95 40.69 39.65 1,073,800 39.98 39.98
04-11-04 39.95 39.95 39.01 1,052,200 39.87 39.87
04-11-03 40.00 40.08 39.47 1,361,200 39.90 39.90
04-11-02 39.86 40.25 38.59 1,575,600 39.05 39.05
Date Open High Low Vol Cls adjCls
04-11-01 40.15 40.15 39.08 1,187,500 39.61 39.61
04-10-29 38.89 40.49 38.21 2,160,300 40.15 40.15
04-10-28 38.81 38.82 37.40 1,712,900 38.33 38.33
04-10-27 36.50 39.16 36.50 2,625,800 38.96 38.96
04-10-26 37.00 37.00 36.21 1,263,800 36.56 36.56
04-10-25 35.90 36.55 35.63 2,071,500 36.55 36.55
04-10-22 36.40 36.65 36.11 1,457,900 36.40 36.40
04-10-21 37.10 37.25 36.17 1,039,600 36.35 36.35
04-10-20 36.51 37.45 36.51 986,500 37.09 37.09
Date Open High Low Vol Cls adjCls
04-10-19 37.43 37.43 36.37 820,500 36.51 36.51
04-10-18 36.55 37.48 36.48 731,800 37.23 37.23
04-10-15 37.35 37.50 36.38 912,800 36.70 36.70
04-10-14 36.95 37.74 36.91 982,900 37.35 37.35
04-10-13 37.39 37.70 36.30 1,226,400 36.83 36.83
04-10-12 38.03 38.43 36.80 1,656,800 37.30 37.30
04-10-11 38.30 38.85 37.68 434,800 38.02 38.02
04-10-08 38.45 38.81 38.03 707,900 38.10 38.10
04-10-07 38.75 38.92 38.20 1,267,000 38.45 38.45
Date Open High Low Vol Cls adjCls
04-10-06 38.85 38.86 37.49 1,979,000 38.75 38.75
04-10-05 41.12 41.35 38.56 2,491,400 38.85 38.85
04-10-04 36.94 41.80 36.94 4,600,500 41.02 41.02
04-10-01 34.72 35.44 34.20 851,200 34.64 34.64
04-09-30 34.45 35.00 34.24 771,700 34.57 34.57
04-09-29 33.50 34.58 33.35 698,000 34.52 34.52
04-09-28 33.60 33.99 33.07 672,700 33.57 33.57
04-09-27 34.65 34.75 33.62 596,000 33.65 33.65
04-09-24 33.90 35.00 33.85 1,185,100 34.57 34.57
Date Open High Low Vol Cls adjCls
04-09-23 33.93 34.49 33.51 975,300 34.10 34.10
04-09-22 34.60 34.96 33.60 1,369,400 33.78 33.78
04-09-21 35.30 35.50 34.71 852,900 35.13 35.13
04-09-20 35.50 35.58 35.07 566,900 35.20 35.20
04-09-17 35.52 35.82 35.19 809,000 35.60 35.60
04-09-16 35.44 35.80 35.06 630,700 35.51 35.51
04-09-15 35.30 35.77 35.21 884,300 35.34 35.34
04-09-14 35.70 35.85 35.22 1,159,600 35.53 35.53
04-09-13 36.10 36.10 35.36 577,600 35.74 35.74
Date Open High Low Vol Cls adjCls
04-09-10 35.30 35.94 35.21 916,500 35.85 35.85
04-09-09 34.75 35.40 34.75 1,265,700 35.27 35.27
04-09-08 35.00 35.00 34.28 895,600 34.73 34.73
04-09-07 35.00 35.28 34.47 1,013,600 35.05 35.05
04-09-03 34.00 34.93 34.00 993,600 34.42 34.42
04-09-02 33.80 34.36 33.60 975,400 34.20 34.20
04-09-01 32.90 33.71 32.90 995,000 33.70 33.70
04-08-31 32.40 33.24 32.34 1,579,400 33.15 33.15
04-08-30 33.00 33.09 32.41 490,500 32.49 32.49
Date Open High Low Vol Cls adjCls
04-08-27 32.98 33.29 32.85 661,400 33.10 33.10
04-08-26 33.26 33.36 32.56 1,018,300 32.80 32.80
04-08-25 32.45 33.26 32.45 938,600 33.26 33.26
04-08-24 32.95 33.24 32.30 838,700 32.40 32.40
04-08-23 33.42 33.48 32.83 746,900 32.98 32.98
04-08-20 33.12 33.42 32.91 659,600 33.42 33.42
04-08-19 33.40 33.40 32.79 870,900 33.12 33.12
04-08-18 32.52 33.50 32.27 932,900 33.50 33.50
04-08-17 32.60 32.73 32.40 1,076,300 32.52 32.52
Date Open High Low Vol Cls adjCls
04-08-16 32.05 32.95 31.90 1,342,800 32.50 32.50
04-08-13 33.02 33.15 32.00 725,000 32.12 32.12
04-08-12 32.50 32.52 31.95 1,079,100 32.02 32.02
04-08-11 32.00 32.99 31.54 1,495,100 32.58 32.58
04-08-10 32.25 32.25 31.35 2,058,900 32.06 32.06
04-08-09 31.38 32.01 31.29 1,028,500 31.43 31.43
04-08-06 32.35 32.35 30.80 1,562,200 31.38 31.38
04-08-05 33.10 33.10 32.16 1,368,600 32.35 32.35
04-08-04 33.25 33.40 32.70 1,096,800 33.08 33.08
Date Open High Low Vol Cls adjCls
04-08-03 34.16 34.16 33.25 1,677,600 33.34 33.34
04-08-02 34.50 34.50 33.53 1,250,100 34.26 34.26
04-07-30 64.80 69.38 64.80 5,343,600 69.01 34.51
04-07-29 63.70 64.02 60.50 3,362,600 63.86 31.93
04-07-28 67.00 67.05 59.25 7,040,800 64.05 32.03
04-07-27 65.26 67.50 65.26 1,450,600 67.25 33.63
04-07-26 67.15 67.88 64.37 2,176,600 65.10 32.55
04-07-23 68.25 68.30 66.90 981,200 67.35 33.67
04-07-22 67.35 68.96 66.65 1,723,600 68.14 34.07
Date Open High Low Vol Cls adjCls
04-07-21 69.16 69.50 67.15 1,685,800 67.15 33.58
04-07-20 67.07 68.40 66.50 2,169,400 68.16 34.08
04-07-19 66.30 67.10 65.85 1,464,000 66.52 33.26
04-07-16 66.56 67.38 64.80 2,919,000 66.30 33.15
04-07-15 68.20 69.75 66.50 5,472,200 66.56 33.28
04-07-14 73.50 73.50 66.26 13,315,000 67.12 33.56
04-07-13 75.77 75.98 75.20 836,000 75.39 37.70
04-07-12 77.25 77.73 74.75 1,411,400 75.87 37.94
04-07-09 77.78 77.90 72.35 3,618,000 77.24 38.62
Date Open High Low Vol Cls adjCls
04-07-08 79.25 79.96 77.54 1,173,200 77.78 38.89
04-07-07 79.30 80.23 79.05 799,800 79.49 39.74
04-07-06 80.25 80.75 78.89 1,080,200 79.42 39.71
04-07-02 79.80 80.29 79.55 706,000 80.00 40.00
04-07-01 79.51 81.01 79.41 1,579,000 80.04 40.02
04-06-30 77.72 79.85 77.72 1,856,800 79.35 39.67
04-06-29 77.99 78.35 77.29 1,058,200 77.60 38.80
04-06-28 77.44 78.36 77.30 1,419,800 77.80 38.90
04-06-25 78.90 78.90 76.65 2,382,400 77.25 38.63
Date Open High Low Vol Cls adjCls
04-06-24 79.80 79.80 78.88 1,181,000 78.90 39.45
04-06-23 79.62 80.32 79.13 1,454,000 79.70 39.85
04-06-22 80.25 80.59 79.50 1,464,000 79.54 39.77
04-06-21 80.00 80.47 79.80 1,258,000 80.31 40.15
04-06-18 79.00 80.40 78.75 1,756,200 80.08 40.04
04-06-17 79.74 79.98 78.55 1,679,000 79.20 39.60
04-06-16 81.45 81.45 79.73 1,577,400 79.74 39.87
04-06-15 83.05 83.10 80.95 1,389,400 81.35 40.67
04-06-14 83.17 83.55 82.35 761,200 82.85 41.42
Date Open High Low Vol Cls adjCls
04-06-10 82.80 83.33 82.57 781,800 83.16 41.58
04-06-09 82.80 82.88 82.23 627,600 82.68 41.34
04-06-08 82.95 82.97 82.38 845,600 82.80 41.40
04-06-07 83.00 83.37 82.62 760,400 82.90 41.45
04-06-04 83.70 84.00 82.01 845,400 82.88 41.44
04-06-03 84.23 84.23 82.99 680,800 83.50 41.75
04-06-02 84.37 84.85 83.50 724,200 84.21 42.11
04-06-01 83.05 84.50 82.52 747,000 83.97 41.99
04-05-28 83.35 83.76 82.88 861,200 82.90 41.45
Date Open High Low Vol Cls adjCls
04-05-27 82.50 83.80 82.47 1,264,600 83.50 41.75
04-05-26 81.20 82.55 80.80 992,400 81.99 40.99
04-05-25 80.45 81.47 79.49 1,063,800 81.05 40.53
04-05-24 80.85 81.25 80.01 700,800 80.38 40.19
04-05-21 79.95 81.48 79.95 1,123,800 80.45 40.22
04-05-20 81.49 82.59 79.99 843,400 80.00 40.00
04-05-19 80.85 83.00 80.81 1,336,400 81.24 40.62
04-05-18 80.42 81.21 80.42 940,600 80.60 40.30
04-05-17 81.00 81.00 79.24 2,285,600 80.41 40.21
Date Open High Low Vol Cls adjCls
04-05-14 83.75 84.15 81.20 1,914,200 81.50 40.75
04-05-13 83.48 84.57 83.30 1,007,200 83.74 41.87
04-05-12 82.16 84.00 80.15 2,341,400 83.44 41.72
04-05-11 84.00 84.44 81.95 2,217,600 83.01 41.51
04-05-10 84.78 85.88 83.50 1,485,800 84.00 42.00
04-05-07 86.50 86.99 84.60 1,106,400 84.78 42.39
04-05-06 87.95 88.58 86.06 954,000 86.79 43.40
04-05-05 87.50 88.50 87.15 848,800 88.40 44.20
04-05-04 88.48 88.50 86.17 1,258,600 87.50 43.75
Date Open High Low Vol Cls adjCls
04-05-03 85.94 88.48 85.85 1,802,600 87.28 43.64
04-04-30 87.50 88.25 85.84 1,289,600 85.84 42.92
04-04-29 84.05 89.06 84.05 3,743,200 87.50 43.75
04-04-28 84.22 84.91 81.65 1,869,600 83.50 41.75
04-04-27 88.12 89.25 83.40 2,316,400 84.22 42.11
04-04-26 90.00 90.52 87.07 1,751,800 87.87 43.94
04-04-23 92.33 92.98 90.94 648,400 92.13 46.06
04-04-22 90.56 92.98 90.54 994,200 92.08 46.04
04-04-21 88.86 90.34 88.80 1,174,800 89.99 44.99
Date Open High Low Vol Cls adjCls
04-04-20 89.95 91.30 88.53 887,800 88.61 44.31
04-04-19 87.55 90.10 87.40 871,600 90.00 45.00
04-04-16 87.10 88.09 87.10 809,000 87.61 43.81
04-04-15 87.54 87.97 85.98 787,000 86.72 43.36
04-04-14 87.50 88.30 86.80 871,000 87.54 43.77
04-04-13 88.70 88.80 86.79 787,200 87.63 43.81
04-04-12 88.94 89.05 88.06 738,200 88.45 44.22
04-04-08 89.50 89.60 88.46 626,000 88.84 44.42
04-04-07 89.55 89.55 88.15 608,600 88.56 44.28
Date Open High Low Vol Cls adjCls
04-04-06 89.65 89.65 88.09 1,243,600 89.51 44.76
04-04-05 88.29 89.90 88.20 854,400 89.90 44.95
04-04-02 87.90 88.50 87.64 806,200 88.04 44.02
04-04-01 85.80 86.97 85.75 1,074,800 86.62 43.31
04-03-31 84.60 86.33 84.59 1,269,600 86.31 43.15
04-03-30 84.60 84.60 83.48 680,400 84.10 42.05
04-03-29 83.29 84.98 83.29 757,600 84.67 42.33
04-03-26 82.58 83.65 82.15 766,800 83.29 41.65
04-03-25 83.65 83.65 80.80 2,538,600 82.57 41.29
Date Open High Low Vol Cls adjCls
04-03-24 84.75 85.09 83.18 1,015,000 83.53 41.76
04-03-23 84.00 85.57 83.21 1,397,000 84.85 42.42
04-03-22 86.50 86.67 83.75 1,797,600 84.00 42.00
04-03-19 87.65 87.65 85.90 757,800 87.01 43.51
04-03-18 87.60 88.00 86.50 688,600 87.73 43.87
04-03-17 87.00 87.98 87.00 640,400 87.60 43.80
04-03-16 86.50 87.30 85.99 1,055,200 86.50 43.25
04-03-15 87.00 87.08 84.12 1,236,600 85.55 42.78
04-03-12 86.75 87.41 86.53 679,000 87.24 43.62
Date Open High Low Vol Cls adjCls
04-03-11 86.10 87.29 85.64 985,400 86.53 43.26
04-03-10 87.30 87.43 86.46 698,600 86.50 43.25
04-03-09 87.95 87.95 86.58 918,800 87.01 43.51
04-03-08 87.50 89.12 87.50 735,400 87.85 43.92
04-03-05 88.05 88.18 86.70 759,800 87.35 43.67
04-03-04 86.43 88.79 86.43 1,211,600 88.14 44.07
04-03-03 84.55 86.20 83.82 985,200 86.19 43.10
04-03-02 85.21 85.53 84.40 1,079,800 84.60 42.30
04-03-01 84.50 85.48 83.62 775,800 85.21 42.61
Date Open High Low Vol Cls adjCls
04-02-27 82.60 84.40 82.32 849,000 83.74 41.87
04-02-26 81.88 83.24 81.30 641,000 82.71 41.36
04-02-25 83.05 83.05 81.68 865,800 81.91 40.96
04-02-24 82.80 83.69 82.60 1,032,000 83.15 41.58
04-02-23 83.30 83.88 82.56 1,384,800 83.15 41.58
04-02-20 83.20 83.39 80.70 1,194,000 83.12 41.56
04-02-19 84.60 84.60 83.05 727,600 83.15 41.58
04-02-18 83.95 84.46 83.23 803,800 83.63 41.81
04-02-17 83.10 83.70 82.53 627,200 83.24 41.62
Date Open High Low Vol Cls adjCls
04-02-13 83.60 83.72 82.60 805,200 83.10 41.55
04-02-12 84.64 84.99 83.50 1,077,000 83.59 41.79
04-02-11 81.50 85.00 81.50 1,384,800 84.65 42.33
04-02-10 82.19 82.20 81.30 1,078,400 81.70 40.85
04-02-09 82.75 82.75 81.86 807,600 82.13 41.06
04-02-06 80.90 83.00 80.40 1,949,600 82.90 41.45
04-02-05 84.60 84.60 81.81 2,082,200 82.30 41.15
04-02-04 85.16 86.24 84.46 2,838,600 84.85 42.42
04-02-03 84.81 85.21 83.34 1,806,800 85.15 42.58
Date Open High Low Vol Cls adjCls
04-02-02 83.19 85.70 83.05 2,249,600 84.82 42.41
04-01-30 82.04 83.20 81.12 1,831,200 82.94 41.47
04-01-29 80.00 82.21 79.43 2,370,600 82.06 41.03
04-01-28 80.00 80.05 79.15 1,957,200 79.32 39.66
04-01-27 79.10 80.20 79.00 1,127,600 79.06 39.53
04-01-26 79.00 79.59 78.18 1,218,800 79.46 39.73
04-01-23 78.00 78.16 77.25 989,400 77.69 38.85
04-01-22 76.90 78.24 76.85 1,106,600 77.75 38.88
04-01-21 75.14 75.98 74.16 1,394,000 75.95 37.97
Date Open High Low Vol Cls adjCls
04-01-20 76.10 76.64 74.99 1,617,800 75.03 37.51
04-01-16 74.21 75.42 73.98 902,400 75.37 37.69
04-01-15 74.91 75.18 74.00 1,623,800 74.19 37.10
04-01-14 75.05 75.55 74.67 1,644,400 74.91 37.46
04-01-13 72.00 75.70 72.00 2,857,000 74.49 37.24
04-01-12 70.20 71.99 69.77 1,316,400 71.95 35.97
04-01-09 69.33 70.09 69.01 1,110,800 69.86 34.93
04-01-08 68.70 69.52 68.46 1,042,000 69.28 34.64
04-01-07 68.85 69.00 67.96 744,400 68.70 34.35
Date Open High Low Vol Cls adjCls
04-01-06 69.43 69.60 68.80 1,094,800 68.80 34.40
04-01-05 69.90 70.26 68.34 972,800 69.43 34.72
04-01-02 69.20 70.35 69.20 598,200 69.78 34.89
03-12-31 69.55 69.75 68.95 494,600 69.10 34.55
03-12-30 69.90 69.90 69.16 425,800 69.55 34.78
03-12-29 68.75 69.64 68.58 697,000 69.55 34.78
03-12-26 67.57 68.57 67.57 211,200 68.40 34.20
03-12-24 68.30 68.35 67.40 366,800 67.57 33.79
03-12-23 66.98 68.13 66.55 1,254,200 68.13 34.06
Date Open High Low Vol Cls adjCls
03-12-22 67.95 68.25 66.66 1,367,200 67.14 33.57
03-12-19 69.75 69.79 67.95 1,136,200 67.95 33.97
03-12-18 69.93 69.95 68.60 613,600 69.38 34.69
03-12-17 68.64 69.96 68.05 760,400 69.93 34.97
03-12-16 68.30 68.90 68.02 528,400 68.70 34.35
03-12-15 70.00 70.05 68.15 569,200 68.30 34.15
03-12-12 70.25 70.32 68.98 644,400 69.29 34.65
03-12-11 68.25 70.00 68.24 788,800 69.86 34.93
03-12-10 68.20 68.66 67.54 570,800 68.00 34.00
Date Open High Low Vol Cls adjCls
03-12-09 69.57 69.95 68.25 743,000 68.41 34.21
03-12-08 70.30 70.91 69.02 1,428,400 69.58 34.79
03-12-05 70.00 70.89 69.95 641,200 70.05 35.03
03-12-04 70.08 70.64 69.76 941,000 70.64 35.32
03-12-03 70.70 71.27 69.94 627,800 70.13 35.06
03-12-02 70.75 71.30 70.38 684,600 70.45 35.22
03-12-01 69.15 70.45 69.15 722,200 70.36 35.18
03-11-28 68.80 69.24 68.80 295,400 69.01 34.51
03-11-26 68.30 68.50 67.31 400,000 68.41 34.21
Date Open High Low Vol Cls adjCls
03-11-25 68.35 68.47 67.50 534,000 68.05 34.03
03-11-24 67.15 68.00 67.12 495,400 67.95 33.97
03-11-21 67.35 67.50 66.74 559,800 66.92 33.46
03-11-20 66.70 67.27 66.04 926,400 66.85 33.42
03-11-19 66.90 67.03 65.48 1,106,600 66.61 33.31
03-11-18 67.03 67.29 66.21 1,315,800 66.72 33.36
03-11-17 67.10 67.15 66.13 1,268,800 66.87 33.44
03-11-14 67.05 67.80 67.05 1,254,000 67.27 33.63
03-11-13 66.00 66.97 65.73 951,400 66.97 33.49
Date Open High Low Vol Cls adjCls
03-11-12 64.70 65.91 64.45 821,800 65.77 32.88
03-11-11 64.69 65.33 64.15 667,400 64.19 32.10
03-11-10 65.90 66.40 64.51 897,400 64.59 32.29
03-11-07 66.25 66.43 65.75 608,200 65.84 32.92
03-11-06 66.50 66.72 65.50 752,800 66.25 33.13
03-11-05 66.50 66.90 65.65 1,236,600 65.90 32.95
03-11-04 65.80 66.75 65.09 1,286,200 66.18 33.09
03-11-03 63.94 66.38 63.50 2,103,200 65.60 32.80
03-10-31 65.95 67.69 62.89 3,926,200 63.94 31.97
Date Open High Low Vol Cls adjCls
03-10-30 65.45 67.00 65.35 2,269,600 65.49 32.74
03-10-29 62.25 65.20 62.23 4,308,200 65.20 32.60
03-10-28 61.10 61.69 60.25 1,057,200 61.52 30.76
03-10-27 61.90 62.00 60.59 923,400 60.74 30.37
03-10-24 62.25 62.25 60.50 1,019,000 61.74 30.87
03-10-23 60.01 60.83 59.92 915,400 60.62 30.31
03-10-22 60.62 61.40 59.51 1,018,600 60.00 30.00
03-10-21 60.76 60.88 60.13 1,441,000 60.62 30.31
03-10-20 57.82 60.95 57.82 3,189,000 60.75 30.38
Date Open High Low Vol Cls adjCls
03-10-17 58.00 58.24 57.30 934,200 57.82 28.91
03-10-16 56.50 58.00 56.50 1,184,400 58.00 29.00
03-10-15 56.57 56.82 56.20 719,600 56.49 28.25
03-10-14 56.60 56.71 55.50 2,845,400 56.57 28.29
03-10-13 57.08 57.15 56.51 626,000 56.69 28.34
03-10-10 56.93 57.50 56.90 809,800 57.15 28.58
03-10-09 57.20 57.47 56.74 1,587,600 57.00 28.50
03-10-08 57.31 57.32 56.80 1,121,600 57.02 28.51
03-10-07 57.98 58.00 57.13 1,626,400 57.31 28.66
Date Open High Low Vol Cls adjCls
03-10-06 58.90 58.90 57.80 1,129,400 57.98 28.99
03-10-03 59.25 59.40 58.64 1,227,400 58.87 29.43
03-10-02 58.28 59.20 58.18 1,138,600 59.03 29.51
03-10-01 57.65 58.40 57.00 876,400 58.31 29.16
03-09-30 56.58 58.11 56.42 858,000 57.48 28.74
03-09-29 56.65 56.70 56.03 698,800 56.58 28.29
03-09-26 57.87 57.87 56.56 943,800 56.65 28.33
03-09-25 57.45 58.46 57.19 996,000 57.87 28.93
03-09-24 58.90 58.94 57.15 1,190,200 57.20 28.60
Date Open High Low Vol Cls adjCls
03-09-23 59.20 59.26 58.22 633,800 58.75 29.38
03-09-22 59.00 59.56 58.30 1,013,600 59.20 29.60
03-09-19 59.00 59.30 58.63 1,740,000 59.16 29.58
03-09-18 57.50 60.00 57.23 3,015,600 59.01 29.50
03-09-17 55.30 56.99 55.30 1,635,800 56.74 28.37
03-09-16 55.10 55.63 54.98 1,457,400 55.22 27.61
03-09-15 55.23 55.42 54.53 1,522,000 55.11 27.56
03-09-12 54.89 55.55 54.77 1,803,600 55.19 27.59
03-09-11 55.50 55.50 54.65 1,400,800 54.88 27.44
Date Open High Low Vol Cls adjCls
03-09-10 55.55 56.08 55.43 669,600 55.56 27.78
03-09-09 55.75 56.00 55.54 1,058,400 55.55 27.78
03-09-08 55.62 56.59 55.25 962,800 55.65 27.83
03-09-05 54.70 55.81 54.61 1,523,600 55.61 27.81
03-09-04 56.70 56.75 55.70 1,493,000 55.98 27.99
03-09-03 57.09 57.38 56.58 1,068,000 56.78 28.39
03-09-02 55.84 57.01 55.84 911,000 56.84 28.42
03-08-29 55.75 55.90 55.60 681,400 55.82 27.91
03-08-28 55.80 56.35 54.80 1,891,600 55.74 27.87
Date Open High Low Vol Cls adjCls
03-08-27 57.30 57.30 55.49 2,123,400 55.94 27.97
03-08-26 56.56 57.35 56.32 1,027,200 57.35 28.67
03-08-25 56.60 56.69 56.31 512,600 56.56 28.28
03-08-22 57.95 57.95 56.68 1,377,400 56.69 28.34
03-08-21 58.08 58.10 57.50 1,117,600 57.70 28.85
03-08-20 58.20 58.89 58.00 1,581,000 58.04 29.02
03-08-19 57.75 58.35 57.60 1,393,800 58.35 29.17
03-08-18 57.55 57.75 56.75 1,103,800 57.68 28.84
03-08-15 57.05 57.20 56.86 286,800 57.04 28.52
Date Open High Low Vol Cls adjCls
03-08-14 57.07 57.79 56.70 1,178,200 57.16 28.58
03-08-13 57.25 57.35 56.39 959,800 57.07 28.54
03-08-12 56.45 57.15 56.45 1,146,000 57.12 28.56
03-08-11 57.90 58.00 55.25 3,209,800 56.20 28.10
03-08-08 56.90 57.98 56.50 2,068,800 57.70 28.85
03-08-07 59.96 59.96 53.75 10,419,000 56.95 28.48
03-08-06 60.35 60.70 59.73 1,227,400 59.95 29.98
03-08-05 60.96 61.04 60.30 1,312,600 60.31 30.16
03-08-04 61.40 61.40 60.25 710,800 60.96 30.48
Date Open High Low Vol Cls adjCls
03-08-01 61.36 61.92 61.25 745,400 61.51 30.75
03-07-31 61.91 61.99 60.60 1,032,200 61.36 30.68
03-07-30 62.30 62.45 61.62 1,119,200 61.74 30.87
03-07-29 60.96 62.60 60.95 1,406,200 62.30 31.15
03-07-28 60.87 61.56 60.76 1,784,800 60.94 30.47
03-07-25 60.30 62.94 60.30 2,695,400 60.97 30.49
03-07-24 61.00 61.42 59.55 943,600 59.69 29.84
03-07-23 60.29 60.68 59.50 1,011,400 60.54 30.27
03-07-22 61.90 61.91 60.08 1,640,600 60.19 30.09
Date Open High Low Vol Cls adjCls
03-07-21 60.95 62.50 60.73 1,660,000 62.10 31.05
03-07-18 58.88 60.95 58.82 1,682,800 60.85 30.42
03-07-17 58.49 58.95 58.26 624,800 58.43 29.22
03-07-16 58.55 58.75 58.23 720,000 58.40 29.20
03-07-15 58.70 58.80 58.16 715,200 58.49 29.25
03-07-14 59.00 59.05 58.29 810,000 58.60 29.30
03-07-11 58.12 58.73 58.12 468,800 58.73 29.37
03-07-10 59.00 59.07 57.69 755,200 58.05 29.03
03-07-09 59.45 59.49 58.85 845,800 59.00 29.50
Date Open High Low Vol Cls adjCls
03-07-08 58.42 60.05 58.42 877,800 59.45 29.73
03-07-07 58.20 58.66 58.19 683,800 58.37 29.18
03-07-03 58.03 58.25 57.71 385,400 58.00 29.00
03-07-02 57.74 58.60 57.61 589,400 58.28 29.14
03-07-01 57.57 57.85 56.40 694,800 57.74 28.87
03-06-30 59.00 59.15 57.35 815,400 57.57 28.79
03-06-27 57.70 59.00 57.40 1,699,800 58.82 29.41
03-06-26 55.70 57.80 55.64 1,049,200 57.74 28.87
03-06-25 55.67 56.10 55.28 878,000 55.36 27.68
Date Open High Low Vol Cls adjCls
03-06-24 56.48 56.60 54.92 890,600 55.50 27.75
03-06-23 56.75 56.75 55.95 596,000 56.45 28.23
03-06-20 57.83 57.83 56.81 438,000 56.84 28.42
03-06-19 58.15 58.15 57.35 1,166,000 57.58 28.79
03-06-18 59.10 59.10 57.52 1,025,600 58.00 29.00
03-06-17 58.90 59.45 58.45 1,015,000 59.25 29.63
03-06-16 57.50 58.95 57.50 754,800 58.15 29.08
03-06-13 57.82 57.95 57.27 832,600 57.60 28.80
03-06-12 58.50 58.75 57.26 972,400 57.82 28.91
Date Open High Low Vol Cls adjCls
03-06-11 56.80 58.31 56.40 1,230,800 58.31 29.16
03-06-10 56.10 56.65 56.02 713,600 56.24 28.12
03-06-09 56.58 56.95 54.85 1,545,000 55.91 27.96
03-06-06 57.55 57.80 56.40 1,167,400 56.57 28.29
03-06-05 56.80 57.50 56.32 1,216,200 57.31 28.66
03-06-04 55.75 57.50 55.68 1,668,400 56.60 28.30
03-06-03 55.38 56.16 55.15 1,247,800 55.78 27.89
03-06-02 56.30 56.62 55.31 1,483,800 55.38 27.69
03-05-30 55.00 55.82 54.70 2,227,800 55.75 27.88
Date Open High Low Vol Cls adjCls
03-05-29 53.80 55.20 53.45 2,266,600 54.83 27.42
03-05-28 53.75 53.89 53.30 865,000 53.51 26.75
03-05-27 53.44 53.74 53.00 798,600 53.50 26.75
03-05-23 53.70 54.28 53.10 1,250,600 53.44 26.72
03-05-22 51.24 53.38 51.20 1,392,600 53.32 26.66
03-05-21 50.60 51.38 50.50 1,261,400 51.04 25.52
03-05-20 51.10 51.25 50.51 917,200 51.00 25.50
03-05-19 52.41 52.50 50.95 1,333,400 51.28 25.64
03-05-16 52.70 53.13 52.45 902,400 52.48 26.24
Date Open High Low Vol Cls adjCls
03-05-15 52.98 53.25 52.56 791,400 52.66 26.33
03-05-14 53.42 53.54 52.66 672,800 53.03 26.51
03-05-13 53.05 54.00 53.02 1,089,200 53.42 26.71
03-05-12 52.25 53.55 51.92 1,386,600 53.30 26.65
03-05-09 52.30 52.80 52.07 625,800 52.67 26.33
03-05-08 52.32 52.73 52.09 927,000 52.14 26.07
03-05-07 53.00 53.00 51.99 2,135,800 52.40 26.20
03-05-06 53.10 53.38 52.85 1,053,000 53.10 26.55
03-05-05 53.60 53.64 52.49 1,466,000 53.04 26.52
Date Open High Low Vol Cls adjCls
03-05-02 53.10 53.57 52.63 1,212,800 53.54 26.77
03-05-01 53.86 54.10 52.90 926,800 53.07 26.54
03-04-30 54.01 54.01 53.30 931,400 53.86 26.93
03-04-29 53.87 54.12 53.80 680,800 54.00 27.00
03-04-28 54.20 54.92 53.83 1,153,600 53.91 26.96
03-04-25 54.13 54.47 53.61 822,200 54.24 27.12
03-04-24 53.73 54.48 53.25 1,578,000 54.33 27.17
03-04-23 53.56 53.96 53.00 906,000 53.62 26.81
03-04-22 52.95 53.73 52.55 859,000 53.55 26.78
Date Open High Low Vol Cls adjCls
03-04-21 52.40 53.59 52.35 1,526,800 53.00 26.50
03-04-17 52.11 52.63 51.50 934,000 52.41 26.21
03-04-16 52.69 52.99 51.96 740,800 52.11 26.06
03-04-15 53.40 53.40 51.90 2,249,600 52.69 26.34
03-04-14 53.27 53.71 52.73 1,169,000 53.40 26.70
03-04-11 54.40 54.42 53.15 1,658,000 53.26 26.63
03-04-10 53.70 54.35 53.10 1,589,800 54.04 27.02
03-04-09 53.25 54.20 52.70 2,532,400 53.26 26.63
03-04-08 50.50 53.25 50.00 7,254,400 52.37 26.18
Date Open High Low Vol Cls adjCls
03-04-07 49.05 49.80 47.40 4,862,000 47.50 23.75
03-04-04 53.31 53.31 47.50 9,743,400 49.04 24.52
03-04-03 53.60 53.97 53.10 786,000 53.31 26.66
03-04-02 53.49 54.70 53.25 1,359,600 53.53 26.76
03-04-01 53.68 54.05 52.55 1,089,000 53.50 26.75
03-03-31 52.05 54.62 51.70 2,596,600 53.93 26.97
03-03-28 53.53 53.67 52.93 1,775,000 52.96 26.48
03-03-27 54.00 54.14 53.15 2,447,400 53.53 26.76
03-03-26 54.45 54.64 53.90 1,861,200 54.12 27.06
Date Open High Low Vol Cls adjCls
03-03-25 52.35 54.79 51.90 2,697,600 54.60 27.30
03-03-24 51.90 52.34 51.60 1,726,400 51.86 25.93
03-03-21 50.90 52.50 50.82 3,127,800 52.29 26.15
03-03-20 50.20 50.47 49.25 1,362,400 50.39 25.20
03-03-19 50.60 51.00 49.54 1,289,800 50.30 25.15
03-03-18 50.85 51.50 49.96 1,026,000 50.49 25.25
03-03-17 49.22 50.25 49.07 1,150,800 50.12 25.06
03-03-14 49.45 49.75 49.15 924,800 49.22 24.61
03-03-13 49.55 49.72 48.73 1,354,800 49.34 24.67
Date Open High Low Vol Cls adjCls
03-03-12 49.39 49.48 49.10 1,277,800 49.23 24.62
03-03-11 49.80 50.05 49.27 690,800 49.42 24.71
03-03-10 50.30 50.50 49.77 817,400 49.79 24.90
03-03-07 50.25 51.23 50.10 667,000 50.76 25.38
03-03-06 49.88 50.82 49.65 1,572,200 50.60 25.30
03-03-05 49.01 50.75 49.01 1,087,400 50.01 25.00
03-03-04 50.01 50.09 49.26 1,281,400 49.26 24.63
03-03-03 50.80 50.90 49.90 1,078,200 50.00 25.00
03-02-28 50.30 50.87 50.02 1,380,200 50.55 25.28
Date Open High Low Vol Cls adjCls
03-02-27 50.75 50.75 50.10 1,053,200 50.31 25.16
03-02-26 51.30 51.85 50.10 811,800 50.47 25.24
03-02-25 50.04 51.27 49.10 960,200 51.26 25.63
03-02-24 51.40 51.42 50.14 671,400 50.14 25.07
03-02-21 51.25 51.68 50.95 953,200 51.64 25.82
03-02-20 50.95 51.76 50.93 720,200 51.44 25.72
03-02-19 51.61 51.61 50.77 840,000 50.90 25.45
03-02-18 50.20 51.84 50.19 1,364,600 51.61 25.81
03-02-14 50.28 50.41 49.77 1,122,000 50.03 25.01
Date Open High Low Vol Cls adjCls
03-02-13 50.64 50.76 49.71 878,800 50.29 25.15
03-02-12 51.36 51.80 50.50 671,200 50.65 25.33
03-02-11 52.18 52.45 51.22 774,200 51.45 25.73
03-02-10 51.85 52.12 51.10 938,000 52.11 26.06
03-02-07 51.78 52.30 51.40 606,200 51.60 25.80
03-02-06 51.50 52.28 50.98 707,200 51.78 25.89
03-02-05 51.85 52.48 51.56 493,400 51.56 25.78
03-02-04 52.20 52.20 51.40 472,400 51.75 25.88
03-02-03 52.32 52.90 51.81 707,600 52.31 26.16
Date Open High Low Vol Cls adjCls
03-01-31 51.75 52.70 51.75 767,400 52.26 26.13
03-01-30 52.10 52.61 51.66 1,173,400 51.89 25.95
03-01-29 51.30 52.16 50.80 900,400 52.00 26.00
03-01-28 50.78 51.45 50.45 1,347,800 51.30 25.65
03-01-27 51.00 51.10 50.23 1,135,600 50.33 25.17
03-01-24 51.00 52.25 50.83 3,470,600 51.10 25.55
03-01-23 48.50 49.90 48.42 562,000 49.87 24.93
03-01-22 49.11 49.25 48.34 714,800 48.48 24.24
03-01-21 49.74 49.86 49.05 558,400 49.36 24.68
Date Open High Low Vol Cls adjCls
03-01-17 49.90 50.26 49.25 444,200 49.74 24.87
03-01-16 50.03 50.24 49.85 296,200 50.15 25.08
03-01-15 50.76 50.83 49.88 583,000 50.02 25.01
03-01-14 50.88 51.02 49.70 988,800 50.51 25.25
03-01-13 51.35 51.90 50.82 1,124,000 50.88 25.44
03-01-10 50.45 51.40 50.18 843,000 51.25 25.63
03-01-09 49.87 50.60 49.60 803,400 50.46 25.23
03-01-08 51.00 51.01 49.15 1,262,800 49.62 24.81
03-01-07 51.35 51.71 50.90 1,300,200 51.08 25.54
Date Open High Low Vol Cls adjCls
03-01-06 50.60 51.72 49.60 1,296,400 51.54 25.77
03-01-03 50.20 50.92 50.16 700,400 50.43 25.22
03-01-02 50.00 50.68 49.83 862,800 50.45 25.23
02-12-31 49.55 50.00 49.25 842,200 49.60 24.80
02-12-30 49.05 49.69 48.90 882,600 49.56 24.78
02-12-27 49.10 49.80 48.98 454,800 49.13 24.57
02-12-26 49.29 49.41 48.85 681,000 49.15 24.58
02-12-24 49.64 49.75 49.15 509,400 49.19 24.59
02-12-23 50.00 50.03 49.30 1,041,600 49.64 24.82
Date Open High Low Vol Cls adjCls
02-12-20 50.25 50.60 49.70 1,289,200 50.38 25.19
02-12-19 49.51 51.32 49.51 1,871,600 50.06 25.03
02-12-18 48.30 49.57 48.21 778,800 49.51 24.75
02-12-17 48.55 48.55 48.16 457,800 48.29 24.15
02-12-16 48.13 48.65 47.70 535,200 48.56 24.28
02-12-13 48.25 48.63 47.85 473,000 48.12 24.06
02-12-12 49.60 49.60 48.49 781,400 48.49 24.25
02-12-11 48.69 50.03 48.40 1,894,200 49.62 24.81
02-12-10 48.85 49.40 48.00 1,361,000 48.69 24.34
Date Open High Low Vol Cls adjCls
02-12-09 47.10 49.00 47.07 1,619,200 48.35 24.17
02-12-06 46.90 47.50 46.32 514,200 47.10 23.55
02-12-05 46.40 47.30 45.88 998,200 47.10 23.55
02-12-04 45.00 46.60 44.35 1,492,800 46.26 23.13
02-12-03 45.96 45.99 45.20 773,800 45.21 22.61
02-12-02 46.94 47.20 45.34 1,264,200 46.09 23.05
02-11-29 46.80 46.88 46.20 278,400 46.69 23.34
02-11-27 46.10 46.95 45.85 1,212,600 46.70 23.35
02-11-26 46.00 46.15 43.00 3,866,400 45.75 22.88
Date Open High Low Vol Cls adjCls
02-11-25 48.35 48.36 46.74 1,457,200 47.50 23.75
02-11-22 48.60 49.26 47.05 1,453,000 48.50 24.25
02-11-21 48.80 49.00 47.48 1,682,600 48.84 24.42
02-11-20 49.40 49.45 48.82 772,400 48.98 24.49
02-11-19 49.30 50.20 49.20 595,400 49.40 24.70
02-11-18 49.30 50.20 49.30 1,026,000 49.80 24.90
02-11-15 48.75 49.85 48.70 613,200 49.41 24.71
02-11-14 47.85 49.10 47.85 877,200 48.75 24.38
02-11-13 47.00 48.20 47.00 665,200 47.84 23.92
Date Open High Low Vol Cls adjCls
02-11-12 47.29 48.22 46.50 738,400 47.68 23.84
02-11-11 47.45 48.15 47.19 525,200 47.24 23.62
02-11-08 48.85 48.86 46.88 1,167,600 47.66 23.83
02-11-07 49.10 49.46 48.75 379,400 48.92 24.46
02-11-06 48.40 49.41 48.35 687,600 49.21 24.61
02-11-05 48.15 48.70 47.50 1,269,000 48.33 24.17
02-11-04 50.00 50.20 49.41 1,202,800 49.43 24.72
02-11-01 48.15 49.98 48.03 1,072,000 49.98 24.99
02-10-31 48.65 48.72 47.50 1,051,200 48.22 24.11
Date Open High Low Vol Cls adjCls
02-10-30 48.98 48.99 48.22 673,800 48.64 24.32
02-10-29 48.80 48.99 47.07 1,049,000 48.92 24.46
02-10-28 48.90 49.34 48.10 2,675,000 48.81 24.41
02-10-25 45.70 48.00 45.70 1,917,400 47.98 23.99
02-10-24 46.80 46.80 45.63 695,400 45.75 22.88
02-10-23 46.28 47.03 46.03 708,600 46.72 23.36
02-10-22 47.27 47.39 46.30 756,400 46.38 23.19
02-10-21 46.70 47.65 46.70 1,051,800 47.30 23.65
02-10-18 45.65 46.95 45.40 772,600 46.95 23.48
Date Open High Low Vol Cls adjCls
02-10-17 46.85 47.01 45.50 1,190,600 45.86 22.93
02-10-16 46.00 46.84 45.60 832,600 45.99 23.00
02-10-15 46.75 47.50 46.41 1,525,000 46.56 23.28
02-10-14 45.10 46.10 45.00 878,200 45.60 22.80
02-10-11 44.03 45.25 44.03 871,000 45.11 22.56
02-10-10 44.10 44.63 43.55 824,800 44.00 22.00
02-10-09 44.53 44.99 44.41 957,800 44.60 22.30
02-10-08 43.15 44.75 43.00 1,022,000 44.53 22.26
02-10-07 42.10 42.88 41.86 1,262,600 42.67 21.33
Date Open High Low Vol Cls adjCls
02-10-04 45.20 45.74 41.84 2,039,400 42.01 21.00
02-10-03 43.99 45.80 43.96 1,416,600 44.98 22.49
02-10-02 43.90 44.75 43.90 512,400 43.98 21.99
02-10-01 43.10 44.18 42.32 609,400 44.18 22.09
02-09-30 43.30 43.30 42.10 591,800 42.99 21.50
02-09-27 44.46 44.81 43.55 531,800 43.68 21.84
02-09-26 44.46 44.70 43.67 1,285,200 44.55 22.28
02-09-25 43.00 44.41 42.62 740,800 44.41 22.21
02-09-24 42.70 43.42 42.35 816,800 42.77 21.39
Date Open High Low Vol Cls adjCls
02-09-23 42.90 43.50 42.70 536,000 42.85 21.42
02-09-20 42.65 43.01 42.28 635,400 43.00 21.50
02-09-19 42.30 42.43 41.60 569,000 42.00 21.00
02-09-18 42.70 42.80 41.60 934,200 42.44 21.22
02-09-17 43.72 43.75 42.69 292,600 42.70 21.35
02-09-16 43.65 43.75 43.10 386,200 43.58 21.79
02-09-13 43.10 43.75 42.55 648,400 43.68 21.84
02-09-12 42.92 43.74 42.68 901,800 43.19 21.59
02-09-11 43.05 43.51 43.05 387,800 43.17 21.58
Date Open High Low Vol Cls adjCls
02-09-10 42.90 43.20 42.58 641,000 43.20 21.60
02-09-09 42.95 43.02 42.27 637,600 42.58 21.29
02-09-06 42.10 43.12 41.95 575,400 43.11 21.56
02-09-05 41.80 42.48 41.60 618,600 41.88 20.94
02-09-04 42.35 42.50 41.28 1,233,400 41.79 20.90
02-09-03 42.40 42.81 41.55 1,156,800 42.44 21.22
02-08-30 42.18 43.00 41.92 514,600 42.53 21.26
02-08-29 42.29 42.95 41.67 673,800 42.18 21.09
02-08-28 42.00 42.57 41.92 407,200 42.28 21.14
Date Open High Low Vol Cls adjCls
02-08-27 43.65 43.75 42.20 442,800 42.21 21.11
02-08-26 43.15 43.74 42.10 534,800 43.64 21.82
02-08-23 42.88 43.86 42.28 853,600 43.15 21.58
02-08-22 42.15 43.60 41.75 1,202,600 42.99 21.50
02-08-21 41.85 42.30 41.70 993,600 42.22 21.11
02-08-20 42.96 42.97 41.60 928,000 41.60 20.80
02-08-19 43.66 43.66 42.51 556,600 42.95 21.48
02-08-16 43.29 43.85 42.45 975,000 43.76 21.88
02-08-15 41.87 43.40 41.85 1,200,600 43.40 21.70
Date Open High Low Vol Cls adjCls
02-08-14 40.80 41.97 39.85 1,074,800 41.85 20.92
02-08-13 43.20 43.50 40.77 1,232,200 40.77 20.39
02-08-12 42.63 43.31 42.04 770,200 43.30 21.65
02-08-09 41.60 43.00 41.15 992,600 42.62 21.31
02-08-08 40.47 41.50 40.45 946,800 41.50 20.75
02-08-07 39.72 40.50 39.14 700,600 40.47 20.24
02-08-06 39.00 40.05 39.00 1,331,000 39.60 19.80
02-08-05 40.10 40.12 38.10 1,257,000 38.60 19.30
02-08-02 40.85 40.85 39.90 723,800 40.08 20.04
Date Open High Low Vol Cls adjCls
02-08-01 42.00 42.20 40.00 682,800 40.95 20.48
02-07-31 41.00 42.00 40.75 828,600 41.80 20.90
02-07-30 40.00 41.30 39.53 1,055,600 40.82 20.41
02-07-29 39.00 40.50 39.00 2,312,600 40.25 20.13
02-07-26 38.50 38.87 37.60 2,762,400 38.26 19.13
02-07-25 35.75 37.00 35.44 1,047,400 36.73 18.37
02-07-24 32.50 35.50 31.60 1,253,600 35.31 17.66
02-07-23 33.75 33.75 33.05 937,200 33.25 16.63
02-07-22 34.69 34.90 33.00 1,222,400 33.15 16.58
Date Open High Low Vol Cls adjCls
02-07-19 35.16 35.25 34.40 865,000 34.74 17.37
02-07-18 38.00 38.20 35.30 1,018,800 35.41 17.71
02-07-17 37.25 38.25 36.83 1,443,800 38.00 19.00
02-07-16 34.45 37.75 34.36 2,433,200 36.75 18.38
02-07-15 35.45 35.45 32.50 1,127,800 34.61 17.31
02-07-12 34.50 36.00 34.50 1,219,000 35.47 17.74
02-07-11 32.10 34.90 31.85 3,492,400 34.77 17.39
02-07-10 36.50 36.50 33.60 2,435,400 33.75 16.88
02-07-09 37.80 37.93 36.25 821,600 36.25 18.13
Date Open High Low Vol Cls adjCls
02-07-08 37.85 38.40 37.30 1,254,400 37.88 18.94
02-07-05 37.70 37.89 37.40 428,800 37.87 18.93
02-07-03 37.75 38.49 36.24 1,675,200 37.50 18.75
02-07-02 37.75 37.80 36.37 2,151,400 37.03 18.51
02-07-01 40.50 40.50 38.16 984,800 38.60 19.30
02-06-28 40.20 40.85 40.20 891,600 40.55 20.28
02-06-27 40.20 40.91 39.50 1,128,200 39.95 19.98
02-06-26 38.99 39.72 38.20 1,253,400 39.69 19.84
02-06-25 40.40 40.65 38.94 906,000 39.02 19.51
Date Open High Low Vol Cls adjCls
02-06-24 40.90 41.00 39.95 774,000 40.15 20.08
02-06-21 42.25 42.39 40.90 660,600 40.90 20.45
02-06-20 42.50 42.74 42.10 365,000 42.14 21.07
02-06-19 42.75 42.95 42.00 401,400 42.39 21.20
02-06-18 42.70 43.00 42.44 440,000 42.88 21.44
02-06-17 42.40 42.75 42.14 625,000 42.75 21.38
02-06-14 42.40 42.53 42.12 645,000 42.15 21.08
02-06-13 42.15 42.59 42.14 485,400 42.47 21.24
02-06-12 42.75 42.78 41.63 1,511,200 42.05 21.03
Date Open High Low Vol Cls adjCls
02-06-11 44.30 44.40 43.26 626,200 43.34 21.67
02-06-10 43.95 44.35 43.65 532,600 44.08 22.04
02-06-07 43.75 44.10 43.42 389,200 44.07 22.04
02-06-06 44.30 44.33 43.62 509,600 44.00 22.00
02-06-05 44.25 45.00 44.00 914,200 44.74 22.37
02-06-04 45.40 45.50 43.65 1,242,000 44.15 22.08
02-06-03 47.00 47.00 45.78 862,200 45.78 22.89
02-05-31 46.75 47.40 46.75 608,200 46.90 23.45
02-05-30 46.14 47.01 46.00 1,235,000 46.63 23.32
Date Open High Low Vol Cls adjCls
02-05-29 46.31 46.31 45.89 341,200 46.14 23.07
02-05-28 45.65 46.30 45.20 569,600 46.23 23.12
02-05-24 45.50 45.94 45.50 398,800 45.56 22.78
02-05-23 46.05 46.30 45.30 992,800 45.45 22.73
02-05-22 46.15 46.30 45.68 678,400 46.13 23.07
02-05-21 46.40 46.54 46.26 868,800 46.40 23.20
02-05-20 46.26 46.83 45.60 1,352,000 46.50 23.25
02-05-17 46.20 46.48 45.90 1,062,800 46.46 23.23
02-05-16 46.10 46.50 45.40 1,163,200 46.28 23.14
Date Open High Low Vol Cls adjCls
02-05-15 46.00 46.45 45.65 1,652,800 46.05 23.03
02-05-14 45.15 46.19 44.80 11,436,400 46.19 23.09
02-05-13 45.00 45.50 44.66 1,065,000 44.74 22.37
02-05-10 44.85 45.56 44.65 1,512,400 45.00 22.50
02-05-09 44.80 45.44 44.77 1,088,800 44.85 22.42
02-05-08 43.66 44.99 43.50 1,427,800 44.80 22.40
02-05-07 43.67 43.75 42.95 752,600 43.16 21.58
02-05-06 43.95 44.30 43.40 334,200 43.62 21.81
02-05-03 43.91 44.00 43.25 517,000 43.98 21.99
Date Open High Low Vol Cls adjCls
02-05-02 43.89 44.40 43.69 497,800 44.30 22.15
02-05-01 43.80 43.99 43.00 379,000 43.89 21.95
02-04-30 42.90 43.45 42.55 848,800 43.35 21.67
02-04-29 43.55 44.24 42.85 863,200 43.20 21.60
02-04-26 43.00 44.75 43.00 1,634,600 43.53 21.76
02-04-25 42.06 42.10 41.11 521,600 41.85 20.92
02-04-24 42.30 42.50 41.72 688,200 42.04 21.02
02-04-23 42.90 42.90 42.15 638,600 42.20 21.10
02-04-22 42.30 42.70 42.27 654,600 42.53 21.26
Date Open High Low Vol Cls adjCls
02-04-19 42.20 42.85 41.50 642,400 42.20 21.10
02-04-18 40.70 42.05 40.68 807,600 41.95 20.98
02-04-17 40.80 41.80 40.60 720,200 40.70 20.35
02-04-16 40.26 40.84 40.26 669,400 40.78 20.39
02-04-15 40.40 40.92 39.80 1,465,800 40.21 20.11
02-04-12 41.15 41.30 40.45 1,129,200 40.60 20.30
02-04-11 40.58 41.35 40.58 628,000 41.15 20.58
02-04-10 40.70 41.20 40.60 399,800 41.08 20.54
02-04-09 41.50 41.88 41.02 389,800 41.02 20.51
Date Open High Low Vol Cls adjCls
02-04-08 41.01 41.80 41.01 461,000 41.70 20.85
02-04-05 40.95 41.72 40.90 501,400 41.02 20.51
02-04-04 40.80 41.03 40.52 567,400 41.00 20.50
02-04-03 40.25 41.80 40.20 696,000 41.05 20.53
02-04-02 40.65 41.10 40.05 621,200 40.35 20.17
02-04-01 40.85 40.97 40.24 374,200 40.75 20.38
02-03-28 40.95 41.45 40.62 448,400 40.90 20.45
02-03-27 39.20 41.75 39.20 1,265,800 41.00 20.50
02-03-26 38.35 39.10 38.35 727,800 38.88 19.44
Date Open High Low Vol Cls adjCls
02-03-25 37.65 38.50 37.09 1,778,200 38.35 19.17
02-03-22 38.99 38.99 37.70 1,407,200 37.75 18.88
02-03-21 38.80 39.00 38.10 483,200 39.00 19.50
02-03-20 38.80 38.89 38.24 489,000 38.88 19.44
02-03-19 39.00 39.25 38.76 689,600 38.88 19.44
02-03-18 39.00 39.25 38.00 954,000 39.04 19.52
02-03-15 38.65 39.20 38.60 523,800 38.83 19.42
02-03-14 38.78 38.98 38.25 657,800 38.58 19.29
02-03-13 38.75 38.80 38.60 590,600 38.78 19.39
Date Open High Low Vol Cls adjCls
02-03-12 38.85 39.06 38.60 418,800 38.88 19.44
02-03-11 39.30 39.67 38.90 592,200 38.95 19.48
02-03-08 39.90 40.26 38.20 1,479,800 39.45 19.73
02-03-07 39.25 40.10 38.05 1,132,000 39.91 19.96
02-03-06 38.50 39.25 38.00 940,400 39.25 19.63
02-03-05 39.50 40.35 38.66 754,600 39.05 19.53
02-03-04 41.00 41.30 37.98 1,684,000 39.91 19.96
02-03-01 40.38 41.25 38.55 1,380,400 41.25 20.63
02-02-28 42.25 42.25 39.78 1,222,600 40.38 20.19
Date Open High Low Vol Cls adjCls
02-02-27 41.50 42.30 41.21 708,600 42.25 21.13
02-02-26 40.56 41.87 40.32 554,200 41.52 20.76
02-02-25 40.00 40.99 39.45 1,183,600 40.66 20.33
02-02-22 40.10 40.39 40.00 530,000 40.00 20.00
02-02-21 39.50 40.75 39.50 1,172,000 40.15 20.08
02-02-20 39.09 39.43 38.80 975,600 39.36 19.68
02-02-19 39.66 39.86 38.99 875,600 39.19 19.59
02-02-15 39.60 40.00 39.30 909,000 39.79 19.90
02-02-14 39.80 40.40 39.70 1,104,600 39.70 19.85
Date Open High Low Vol Cls adjCls
02-02-13 39.39 40.75 39.39 2,466,200 40.00 20.00
02-02-12 38.76 39.59 38.70 1,865,000 39.39 19.70
02-02-11 38.64 38.98 38.40 1,119,000 38.76 19.38
02-02-08 38.35 38.80 38.30 778,800 38.62 19.31
02-02-07 38.70 38.75 38.30 421,400 38.41 19.21
02-02-06 38.75 38.79 38.50 466,800 38.70 19.35
02-02-05 38.85 38.99 38.69 1,115,000 38.96 19.48
02-02-04 38.80 39.22 38.66 1,324,600 38.85 19.42
02-02-01 39.41 39.93 38.70 1,299,600 38.89 19.45
Date Open High Low Vol Cls adjCls
02-01-31 37.80 39.59 36.85 2,156,200 39.40 19.70
02-01-30 36.93 38.00 36.93 1,205,400 37.60 18.80
02-01-29 36.85 37.65 36.85 958,400 36.93 18.47
02-01-28 36.45 36.85 36.45 1,029,200 36.85 18.42
02-01-25 36.17 36.50 36.05 674,600 36.45 18.23
02-01-24 36.05 36.33 35.95 876,200 36.16 18.08
02-01-23 36.40 36.56 35.85 997,600 36.15 18.08
02-01-22 36.54 36.65 35.60 1,146,200 36.24 18.12
02-01-18 36.16 37.25 36.16 1,014,400 36.50 18.25
Date Open High Low Vol Cls adjCls
02-01-17 35.75 36.20 35.60 707,400 36.16 18.08
02-01-16 36.04 36.53 35.65 2,053,000 35.75 17.88
02-01-15 71.90 72.20 71.45 1,570,800 72.08 18.02
02-01-14 71.20 72.39 71.08 928,800 71.88 17.97
02-01-11 70.65 71.65 70.51 479,200 71.25 17.81
02-01-10 70.05 70.47 69.85 578,400 70.40 17.60
02-01-09 69.79 71.89 69.79 754,000 70.10 17.53
02-01-08 67.45 69.80 67.45 1,576,800 69.80 17.45
02-01-07 68.50 68.80 67.20 1,096,400 67.45 16.86
Date Open High Low Vol Cls adjCls
02-01-04 68.55 69.02 67.70 1,329,200 68.40 17.10
02-01-03 70.00 70.20 68.00 1,156,800 68.52 17.13
02-01-02 71.20 71.21 69.66 1,236,800 69.90 17.48
01-12-31 71.26 72.00 71.22 760,400 71.26 17.82
01-12-28 69.50 71.95 69.47 548,000 71.25 17.81
01-12-27 70.70 71.37 69.20 765,600 69.25 17.31
01-12-26 68.11 70.93 68.05 1,348,400 70.75 17.69
01-12-24 67.66 68.04 67.50 565,200 67.91 16.98
01-12-21 67.24 67.99 67.24 555,600 67.66 16.92
Date Open High Low Vol Cls adjCls
01-12-20 67.30 67.83 67.10 974,000 67.20 16.80
01-12-19 67.95 68.30 66.80 1,436,400 67.25 16.81
01-12-18 68.44 68.55 67.80 1,142,000 67.90 16.98
01-12-17 67.30 68.68 67.06 1,254,800 68.44 17.11
01-12-14 66.80 67.99 66.60 782,000 66.99 16.75
01-12-13 65.90 67.70 65.90 573,200 67.15 16.79
01-12-12 66.25 66.33 65.84 669,600 65.90 16.48
01-12-11 65.25 66.75 64.85 980,800 65.50 16.38
01-12-10 66.38 66.40 64.75 1,330,000 65.43 16.36
Date Open High Low Vol Cls adjCls
01-12-07 67.85 68.36 66.49 896,000 66.50 16.63
01-12-06 67.45 69.25 67.20 1,174,400 68.60 17.15
01-12-05 68.85 69.00 67.00 1,594,000 67.00 16.75
01-12-04 69.40 69.41 68.75 492,800 69.05 17.26
01-12-03 69.00 69.75 69.00 616,000 69.40 17.35
01-11-30 69.50 69.60 68.10 883,200 69.00 17.25
01-11-29 71.00 71.00 68.00 1,854,800 68.90 17.23
01-11-28 71.80 71.81 70.35 1,146,800 71.00 17.75
01-11-27 74.72 76.50 71.90 788,400 71.90 17.98
Date Open High Low Vol Cls adjCls
01-11-26 73.10 75.35 73.10 766,000 74.71 18.68
01-11-23 71.95 73.50 71.75 240,400 73.00 18.25
01-11-21 71.95 72.50 71.36 868,800 71.75 17.94
01-11-20 71.24 72.60 71.23 750,800 72.02 18.00
01-11-19 70.15 71.60 69.55 1,543,600 71.41 17.85
01-11-16 71.75 71.79 69.65 791,600 70.23 17.56
01-11-15 72.70 72.84 71.55 878,000 71.80 17.95
01-11-14 74.05 74.06 72.72 1,456,400 72.77 18.19
01-11-13 72.76 74.10 72.50 1,067,200 74.10 18.53
Date Open High Low Vol Cls adjCls
01-11-12 71.50 73.20 70.55 734,000 72.66 18.17
01-11-09 70.40 72.05 70.35 742,800 71.52 17.88
01-11-08 71.06 71.60 70.50 824,400 70.82 17.71
01-11-07 71.50 71.50 69.45 1,577,600 71.05 17.76
01-11-06 69.02 69.65 68.43 354,400 68.84 17.21
01-11-05 69.96 70.80 68.30 1,464,800 68.92 17.23
01-11-02 66.80 69.85 65.75 2,763,600 69.71 17.43
01-11-01 67.15 68.30 66.81 442,400 67.30 16.83
01-10-31 66.50 68.00 66.00 781,200 67.10 16.78
Date Open High Low Vol Cls adjCls
01-10-30 67.10 67.12 64.00 650,400 65.70 16.42
01-10-29 68.44 68.44 67.35 614,000 67.48 16.87
01-10-26 67.34 68.60 67.33 414,000 68.44 17.11
01-10-25 66.91 68.50 66.50 1,458,000 67.35 16.84
01-10-24 64.80 67.21 64.50 1,106,400 67.01 16.75
01-10-23 66.50 66.50 64.75 782,800 64.80 16.20
01-10-22 64.15 66.08 64.15 691,600 65.81 16.45
01-10-19 63.00 64.53 62.77 501,200 64.20 16.05
01-10-18 62.95 63.09 62.50 463,200 63.05 15.76
Date Open High Low Vol Cls adjCls
01-10-17 64.40 64.40 62.35 749,200 62.95 15.74
01-10-16 64.25 65.20 64.00 578,000 64.02 16.00
01-10-15 63.51 64.80 63.40 1,021,600 64.25 16.06
01-10-12 62.70 63.90 62.70 822,400 63.60 15.90
01-10-11 61.15 63.00 61.15 1,810,400 62.89 15.72
01-10-10 59.50 61.40 59.01 1,666,800 61.00 15.25
01-10-09 61.70 61.70 60.00 874,000 60.15 15.04
01-10-08 60.50 62.25 60.10 1,558,400 61.68 15.42
01-10-05 63.60 63.60 60.47 1,275,200 60.50 15.13
Date Open High Low Vol Cls adjCls
01-10-04 63.75 64.60 63.20 513,600 63.75 15.94
01-10-03 63.25 64.00 63.00 896,400 63.50 15.88
01-10-02 62.29 66.25 62.29 1,091,200 63.50 15.88
01-10-01 63.00 64.40 61.20 1,176,000 62.04 15.51
01-09-28 67.05 67.05 63.50 1,486,800 64.15 16.04
01-09-27 64.00 68.01 64.00 1,142,000 67.10 16.78
01-09-26 63.80 64.15 63.00 1,559,200 64.00 16.00
01-09-25 61.60 64.50 61.60 1,250,800 64.00 16.00
01-09-24 61.00 62.43 61.00 956,800 61.61 15.40
Date Open High Low Vol Cls adjCls
01-09-21 58.10 59.35 57.40 784,400 59.32 14.83
01-09-20 57.75 58.80 57.25 1,280,000 58.73 14.68
01-09-19 60.25 61.32 56.40 1,907,200 58.00 14.50
01-09-18 63.65 63.65 60.06 816,400 60.20 15.05
01-09-17 65.00 66.00 63.71 712,000 63.74 15.94
01-09-10 64.25 66.40 64.25 1,334,400 65.20 16.30
01-09-07 67.15 67.15 64.00 4,791,600 64.50 16.13
01-09-06 67.95 68.45 67.25 352,400 67.40 16.85
01-09-05 68.10 68.60 67.93 284,800 67.96 16.99
Date Open High Low Vol Cls adjCls
01-09-04 66.25 68.40 66.25 406,400 67.99 17.00
01-08-31 67.75 68.00 66.00 353,600 66.00 16.50
01-08-30 67.85 68.00 67.40 256,800 67.90 16.98
01-08-29 67.35 67.95 67.00 660,800 67.88 16.97
01-08-28 67.50 68.10 66.96 249,200 66.96 16.74
01-08-27 67.75 68.15 67.20 393,200 67.50 16.88
01-08-24 67.55 68.05 66.95 480,400 67.70 16.92
01-08-23 68.75 68.79 67.20 586,800 67.61 16.90
01-08-22 68.60 69.60 68.54 510,000 68.70 17.17
Date Open High Low Vol Cls adjCls
01-08-21 67.00 69.00 67.00 1,083,200 68.60 17.15
01-08-20 68.00 68.20 66.84 460,800 67.02 16.75
01-08-17 66.10 66.83 65.90 641,600 66.53 16.63
01-08-16 66.90 66.90 65.70 789,600 66.20 16.55
01-08-15 68.00 68.30 67.00 356,000 67.15 16.79
01-08-14 67.80 68.00 67.14 692,800 68.00 17.00
01-08-13 67.81 68.15 67.45 338,400 67.70 16.92
01-08-10 67.50 68.98 66.70 737,600 67.80 16.95
01-08-09 67.20 67.90 67.10 656,800 67.55 16.89
Date Open High Low Vol Cls adjCls
01-08-08 64.80 68.00 64.50 1,048,400 67.40 16.85
01-08-07 65.50 65.50 64.10 690,000 64.95 16.24
01-08-06 66.50 66.94 65.00 802,000 65.35 16.34
01-08-03 68.10 68.10 65.50 1,383,200 67.29 16.82
01-08-02 70.40 70.40 68.00 788,400 68.31 17.08
01-08-01 71.50 71.50 70.00 608,800 70.20 17.55
01-07-31 71.40 71.95 70.16 622,400 71.50 17.88
01-07-30 70.35 72.00 68.40 1,185,600 72.00 18.00
01-07-27 71.80 71.90 70.40 626,400 70.40 17.60
Date Open High Low Vol Cls adjCls
01-07-26 68.00 72.00 68.00 2,255,200 72.00 18.00
01-07-25 71.40 71.50 65.75 2,079,600 65.75 16.44
01-07-24 71.30 71.89 71.09 1,142,400 71.31 17.83
01-07-23 70.90 71.50 70.55 1,212,000 71.40 17.85
01-07-20 69.30 70.90 69.26 336,800 70.90 17.73
01-07-19 69.50 70.85 69.27 1,094,000 69.35 17.34
01-07-18 69.40 69.45 68.40 539,600 69.20 17.30
01-07-17 70.90 70.92 69.20 822,400 69.50 17.38
01-07-16 71.26 71.50 70.30 922,000 71.00 17.75
Date Open High Low Vol Cls adjCls
01-07-13 71.60 71.60 70.75 1,236,800 71.26 17.82
01-07-12 72.20 72.20 71.18 823,200 71.59 17.90
01-07-11 73.75 74.20 71.70 939,600 72.00 18.00
01-07-10 70.76 74.50 70.76 1,667,200 73.78 18.45
01-07-09 71.26 71.70 68.49 1,354,000 70.75 17.69
01-07-06 74.10 74.10 70.60 568,000 71.16 17.79
01-07-05 73.00 74.00 72.85 818,000 73.78 18.45
01-07-03 72.79 73.40 72.79 531,600 73.05 18.26
01-07-02 72.25 72.69 71.65 886,000 72.54 18.14
Date Open High Low Vol Cls adjCls
01-06-29 73.35 74.15 71.50 2,739,200 71.50 17.88
01-06-28 73.58 74.15 73.28 947,200 73.55 18.39
01-06-27 70.10 74.00 70.10 866,000 73.61 18.40
01-06-26 71.10 71.10 69.60 1,917,600 70.00 17.50
01-06-25 74.70 74.71 71.80 1,280,000 72.00 18.00
01-06-22 75.20 75.20 74.13 824,800 74.80 18.70
01-06-21 74.90 75.95 74.90 760,400 75.30 18.83
01-06-20 73.75 75.60 73.30 1,036,400 74.81 18.70
01-06-19 73.50 73.90 72.20 1,180,800 73.77 18.44
Date Open High Low Vol Cls adjCls
01-06-18 72.45 74.20 72.40 508,400 74.18 18.55
01-06-15 72.50 72.50 71.77 1,018,000 72.45 18.11
01-06-14 73.30 73.40 70.85 1,364,400 72.30 18.08
01-06-13 71.95 74.75 70.10 4,397,600 73.55 18.39
01-06-12 73.80 73.80 65.00 2,459,600 65.40 16.35
01-06-11 76.85 76.85 74.20 406,800 74.60 18.65
01-06-08 76.70 76.90 75.30 332,800 76.79 19.20
01-06-07 76.41 77.25 76.20 1,576,000 76.70 19.17
01-06-06 75.76 77.00 75.76 1,318,400 76.66 19.17
Date Open High Low Vol Cls adjCls
01-06-05 74.55 76.30 74.00 573,200 75.51 18.88
01-06-04 73.80 75.60 73.80 550,400 74.80 18.70
01-06-01 72.51 74.75 72.00 794,400 73.55 18.39
01-05-31 71.00 73.25 71.00 612,400 72.50 18.13
01-05-30 73.31 73.31 70.70 813,600 71.01 17.75
01-05-29 73.00 73.50 72.25 382,000 73.30 18.33
01-05-25 72.05 73.26 71.95 384,000 73.06 18.26
01-05-24 71.90 72.60 70.50 576,400 72.30 18.08
01-05-23 73.25 73.25 70.50 800,800 72.00 18.00
Date Open High Low Vol Cls adjCls
01-05-22 74.30 74.39 73.89 567,200 74.03 18.51
01-05-21 73.90 75.00 73.80 665,200 74.48 18.62
01-05-18 74.00 74.40 73.02 676,800 74.05 18.51
01-05-17 71.66 76.50 71.66 1,708,000 74.00 18.50
01-05-16 69.45 73.00 69.20 2,186,000 71.65 17.91
01-05-15 68.30 69.97 68.20 458,800 69.20 17.30
01-05-14 68.40 69.05 68.00 580,800 68.35 17.09
01-05-11 68.18 68.95 68.10 737,600 68.40 17.10
01-05-10 65.30 68.90 65.29 927,200 68.17 17.04
Date Open High Low Vol Cls adjCls
01-05-09 66.75 67.50 65.20 635,600 65.40 16.35
01-05-08 64.50 66.85 63.57 1,538,400 66.71 16.68
01-05-07 64.85 65.30 64.30 512,000 65.00 16.25
01-05-04 65.70 65.80 64.60 1,182,000 64.60 16.15
01-05-03 67.45 67.45 65.76 757,600 65.91 16.48
01-05-02 68.95 68.95 67.70 381,600 67.70 16.92
01-05-01 68.80 69.00 68.01 578,400 68.88 17.22
01-04-30 68.65 70.00 68.35 771,600 68.90 17.23
01-04-27 68.70 70.30 68.61 872,400 68.85 17.21
Date Open High Low Vol Cls adjCls
01-04-26 68.30 70.00 66.75 2,597,600 68.71 17.18
01-04-25 62.90 68.60 62.90 1,193,600 68.50 17.13
01-04-24 62.00 63.65 61.90 718,800 63.01 15.75
01-04-23 60.35 62.60 60.35 467,600 62.25 15.56
01-04-20 61.30 61.30 59.50 213,600 60.19 15.05
01-04-19 60.75 61.95 60.75 530,000 61.40 15.35
01-04-18 60.77 62.55 60.75 492,000 60.75 15.19
01-04-17 58.81 61.00 58.81 278,000 60.77 15.19
01-04-16 59.00 59.75 58.50 290,400 58.56 14.64
Date Open High Low Vol Cls adjCls
01-04-12 59.40 59.87 58.20 526,000 58.72 14.68
01-04-11 60.75 61.15 58.06 557,600 59.50 14.88
01-04-10 59.15 60.50 59.15 934,000 60.50 15.13
01-04-09 58.50 59.50 58.44 515,200 58.90 14.73
01-04-06 59.80 60.11 58.63 502,400 58.76 14.69
01-04-05 59.00 60.00 58.71 1,297,200 59.93 14.98
01-04-04 59.99 60.26 58.30 899,600 58.50 14.63
01-04-03 61.30 61.30 59.10 901,600 59.99 15.00
01-04-02 61.00 62.50 60.95 1,100,800 61.55 15.39
Date Open High Low Vol Cls adjCls
01-03-30 63.75 63.99 60.80 829,600 60.80 15.20
01-03-29 63.31 63.50 62.10 690,800 63.00 15.75
01-03-28 62.65 63.60 62.01 648,800 63.31 15.83
01-03-27 63.00 63.00 61.84 379,600 62.75 15.69
01-03-26 62.76 63.70 62.76 509,200 63.00 15.75
01-03-23 62.45 62.90 61.30 544,000 62.55 15.64
01-03-22 64.00 64.00 60.40 1,023,600 62.45 15.61
01-03-21 64.20 64.20 63.60 1,324,400 64.01 16.00
01-03-20 65.00 65.00 63.20 638,000 63.20 15.80
Date Open High Low Vol Cls adjCls
01-03-19 63.25 65.00 61.00 1,120,400 65.00 16.25
01-03-16 63.70 63.80 63.00 1,089,600 63.50 15.88
01-03-15 63.05 64.10 63.05 844,800 63.60 15.90
01-03-14 64.02 64.20 62.50 1,057,600 62.90 15.73
01-03-13 65.45 65.45 63.44 967,200 64.27 16.07
01-03-12 67.00 67.00 65.55 458,800 65.55 16.39
01-03-09 66.19 67.40 66.19 643,200 67.01 16.75
01-03-08 66.73 66.80 66.15 254,800 66.19 16.55
01-03-07 66.00 67.60 65.50 607,200 66.75 16.69
Date Open High Low Vol Cls adjCls
01-03-06 65.80 66.20 65.70 421,200 65.98 16.50
01-03-05 66.70 66.70 65.60 414,400 65.94 16.49
01-03-02 64.94 67.10 64.30 636,000 66.55 16.64
01-03-01 67.20 67.20 62.40 1,679,200 65.19 16.30
01-02-28 69.75 69.97 66.40 624,000 66.40 16.60
01-02-27 69.95 70.50 68.79 936,000 69.60 17.40
01-02-26 68.80 72.90 68.80 1,722,800 70.20 17.55
01-02-23 67.75 68.85 67.25 1,099,200 68.81 17.20
01-02-22 69.00 69.14 67.92 1,348,800 68.00 17.00
Date Open High Low Vol Cls adjCls
01-02-21 68.70 70.15 68.70 975,200 69.10 17.28
01-02-20 67.80 68.65 67.20 436,800 68.45 17.11
01-02-16 68.40 68.50 67.70 620,400 67.70 16.92
01-02-15 67.10 69.20 67.10 1,036,000 68.75 17.19
01-02-14 65.14 66.15 64.25 615,200 66.10 16.53
01-02-13 65.85 65.95 65.00 289,600 65.15 16.29
01-02-12 64.90 65.80 64.80 780,000 65.80 16.45
01-02-09 66.00 66.00 64.69 392,800 64.99 16.25
01-02-08 67.00 68.80 65.75 562,400 66.30 16.58
Date Open High Low Vol Cls adjCls
01-02-07 66.00 67.10 66.00 566,400 67.10 16.78
01-02-06 65.29 66.25 64.75 1,021,600 66.00 16.50
01-02-05 64.00 66.00 64.00 1,105,600 65.30 16.33
01-02-02 66.30 67.04 63.19 960,800 63.80 15.95
01-02-01 65.60 66.70 65.50 1,011,200 66.25 16.56
01-01-31 66.00 66.00 64.00 1,376,800 65.60 16.40
01-01-30 67.59 67.59 66.01 548,000 66.20 16.55
01-01-29 68.00 68.75 67.25 792,400 67.60 16.90
01-01-26 68.00 70.13 65.75 1,989,600 69.13 17.28
Date Open High Low Vol Cls adjCls
01-01-25 62.50 68.50 62.25 5,360,800 66.75 16.69
01-01-24 55.38 56.50 55.00 1,033,200 56.50 14.13
01-01-23 55.69 57.94 55.25 1,058,800 55.31 13.83
01-01-22 58.50 58.50 54.00 1,820,000 55.63 13.91
01-01-19 61.00 61.38 57.75 601,600 58.50 14.63
01-01-18 60.13 62.25 60.00 938,400 61.00 15.25
01-01-17 61.00 61.88 59.75 784,800 60.00 15.00
01-01-16 61.94 61.94 60.13 790,800 60.38 15.09
01-01-12 60.88 62.50 60.75 1,162,800 61.94 15.48
Date Open High Low Vol Cls adjCls
01-01-11 61.38 61.94 60.88 669,600 61.00 15.25
01-01-10 61.81 62.75 60.06 1,642,800 61.13 15.28
01-01-09 60.31 62.13 59.75 887,600 61.75 15.44
01-01-08 59.81 62.25 59.13 919,200 60.06 15.02
01-01-05 57.50 61.00 57.06 1,382,800 60.06 15.02
01-01-04 61.63 61.75 56.00 935,600 58.50 14.63
01-01-03 61.00 62.88 60.94 900,000 61.38 15.34
01-01-02 65.13 65.38 60.44 1,608,400 61.75 15.44
00-12-29 68.94 71.00 66.94 792,000 67.94 16.98
Date Open High Low Vol Cls adjCls
00-12-28 66.75 69.25 66.56 722,800 69.19 17.30
00-12-27 65.81 67.19 64.75 727,200 66.50 16.63
00-12-26 66.00 66.69 64.13 630,000 66.06 16.52
00-12-22 64.19 67.13 62.50 945,200 66.00 16.50
00-12-21 62.25 64.63 60.38 934,000 63.94 15.98
00-12-20 62.75 64.94 61.75 1,330,400 62.00 15.50
00-12-19 61.88 63.50 60.50 1,427,200 63.00 15.75
00-12-18 60.50 64.69 60.50 2,648,800 62.50 15.63
00-12-15 58.38 60.75 57.81 1,439,600 60.00 15.00
Date Open High Low Vol Cls adjCls
00-12-14 59.50 59.63 57.50 807,200 58.38 14.59
00-12-13 58.63 60.00 57.69 944,000 59.63 14.91
00-12-12 60.00 60.00 58.00 582,000 58.13 14.53
00-12-11 59.50 60.00 58.44 1,026,000 60.00 15.00
00-12-08 55.63 59.50 54.75 1,048,400 59.50 14.88
00-12-07 58.00 58.00 55.69 453,200 55.88 13.97
00-12-06 57.00 58.13 56.50 614,800 58.00 14.50
00-12-05 57.13 57.44 56.69 1,274,800 57.00 14.25
00-12-04 58.25 59.00 57.13 1,134,800 57.38 14.34
Date Open High Low Vol Cls adjCls
00-12-01 58.63 58.63 56.56 1,058,800 58.25 14.56
00-11-30 55.25 59.50 55.25 1,616,000 58.88 14.72
00-11-29 53.94 56.75 53.94 602,000 55.94 13.98
00-11-28 55.56 55.63 53.00 368,000 53.94 13.48
00-11-27 54.00 55.63 53.63 748,000 55.56 13.89
00-11-24 53.50 54.38 53.44 294,400 53.88 13.47
00-11-22 54.00 54.75 53.63 508,400 53.69 13.42
00-11-21 53.38 54.69 53.38 730,000 54.25 13.56
00-11-20 55.63 55.69 53.25 604,400 54.38 13.59
Date Open High Low Vol Cls adjCls
00-11-17 56.00 56.38 55.63 579,600 55.81 13.95
00-11-16 56.63 57.00 55.13 440,000 55.88 13.97
00-11-15 55.13 56.75 54.75 473,600 56.38 14.09
00-11-14 54.56 56.13 54.50 607,600 55.31 13.83
00-11-13 55.06 56.50 52.50 2,080,000 54.81 13.70
00-11-10 53.31 56.88 52.69 1,468,400 55.56 13.89
00-11-09 54.75 56.13 52.56 1,104,400 53.50 13.38
00-11-08 55.00 57.00 54.88 706,000 56.00 14.00
00-11-07 51.81 56.63 51.81 1,103,200 55.13 13.78
Date Open High Low Vol Cls adjCls
00-11-06 52.94 54.25 51.44 854,000 51.56 12.89
00-11-03 57.00 57.75 53.38 2,069,200 54.44 13.61
00-11-02 49.00 56.88 49.00 4,075,200 54.31 13.58
00-11-01 49.00 49.63 47.56 669,600 48.88 12.22
00-10-31 47.56 50.00 47.56 581,600 48.88 12.22
00-10-30 49.38 50.00 47.25 740,000 47.31 11.83
00-10-27 48.50 49.69 48.13 455,200 48.19 12.05
00-10-26 46.69 47.69 46.69 1,062,800 47.56 11.89
00-10-25 48.38 48.44 46.56 546,000 46.56 11.64
Date Open High Low Vol Cls adjCls
00-10-24 46.25 48.50 46.19 999,600 48.50 12.13
00-10-23 43.50 46.75 43.50 1,455,600 46.00 11.50
00-10-20 43.56 43.63 42.50 626,000 42.56 10.64
00-10-19 44.25 44.50 43.13 788,800 43.69 10.92
00-10-18 44.38 44.38 43.81 287,600 44.25 11.06
00-10-17 45.06 45.13 43.50 404,000 44.63 11.16
00-10-16 44.88 45.25 44.69 808,400 45.19 11.30
00-10-13 43.44 45.25 42.94 490,400 44.94 11.23
00-10-12 45.38 45.38 42.50 281,600 43.19 10.80
Date Open High Low Vol Cls adjCls
00-10-11 45.50 46.00 45.13 417,200 45.50 11.38
00-10-10 45.38 45.69 44.88 136,400 45.50 11.38
00-10-09 45.88 46.00 44.63 289,600 45.19 11.30
00-10-06 46.06 46.25 45.75 498,000 46.13 11.53
00-10-05 45.19 46.25 44.75 562,800 46.06 11.52
00-10-04 45.81 45.94 44.00 322,800 44.94 11.23
00-10-03 44.31 46.25 44.13 362,800 45.81 11.45
00-10-02 44.94 45.06 43.75 208,800 44.06 11.02
00-09-29 45.56 45.56 43.75 247,600 45.19 11.30
Date Open High Low Vol Cls adjCls
00-09-28 43.88 45.69 43.00 341,600 44.22 11.05
00-09-27 43.63 45.38 43.63 332,800 43.69 10.92
00-09-26 44.75 44.75 43.25 459,200 43.38 10.84
00-09-25 47.00 47.06 44.44 603,200 44.56 11.14
00-09-22 44.31 47.25 44.00 478,400 47.13 11.78
00-09-21 44.44 45.75 44.38 276,400 44.44 11.11
00-09-20 44.00 44.88 43.69 225,200 44.56 11.14
00-09-19 44.44 44.44 43.94 480,000 44.00 11.00
00-09-18 43.94 44.69 43.81 521,600 44.19 11.05
Date Open High Low Vol Cls adjCls
00-09-15 45.31 45.69 43.75 383,600 43.81 10.95
00-09-14 44.56 45.94 44.56 388,400 45.56 11.39
00-09-13 45.00 45.25 44.75 413,600 44.81 11.20
00-09-12 44.88 45.38 44.81 397,600 45.00 11.25
00-09-11 44.75 45.25 44.69 219,200 45.00 11.25
00-09-08 45.13 45.88 44.31 259,200 44.63 11.16
00-09-07 45.50 46.50 45.00 202,400 45.19 11.30
00-09-06 45.81 46.50 45.50 943,600 45.50 11.38
00-09-05 45.56 46.25 44.75 869,200 45.75 11.44
Date Open High Low Vol Cls adjCls
00-09-01 45.69 46.00 45.00 234,400 45.81 11.45
00-08-31 45.31 46.75 45.31 390,800 45.94 11.48
00-08-30 45.88 46.75 45.00 327,600 45.44 11.36
00-08-29 46.00 46.00 45.53 622,400 45.75 11.44
00-08-28 46.38 46.38 45.50 380,400 45.81 11.45
00-08-25 46.69 46.94 46.25 232,000 46.44 11.61
00-08-24 46.25 47.38 46.25 383,600 46.94 11.73
00-08-23 47.13 47.94 45.50 606,800 46.00 11.50
00-08-22 48.13 48.13 46.69 288,800 46.94 11.73
Date Open High Low Vol Cls adjCls
00-08-21 48.81 50.00 47.63 954,000 47.75 11.94
00-08-18 47.69 48.88 46.75 619,600 48.81 12.20
00-08-17 45.00 48.13 45.00 617,200 47.81 11.95
00-08-16 44.25 45.06 44.25 334,800 44.94 11.23
00-08-15 45.00 45.38 44.00 245,200 44.31 11.08
00-08-14 45.13 45.19 44.38 304,800 45.00 11.25
00-08-11 45.56 45.88 44.75 266,400 45.13 11.28
00-08-10 44.44 46.25 44.44 574,000 45.56 11.39
00-08-09 44.88 44.88 43.75 498,400 44.31 11.08
Date Open High Low Vol Cls adjCls
00-08-08 45.38 45.44 44.50 374,400 44.63 11.16
00-08-07 46.25 46.25 45.19 517,200 45.50 11.38
00-08-04 43.13 47.25 43.13 1,284,400 46.50 11.63
00-08-03 43.13 44.00 43.00 365,200 43.19 10.80
00-08-02 42.75 44.50 42.75 495,600 43.38 10.84
00-08-01 42.75 43.75 42.38 367,600 42.75 10.69
00-07-31 41.00 43.00 41.00 822,400 43.00 10.75
00-07-28 41.38 41.75 41.00 468,400 41.00 10.25
00-07-27 41.00 42.75 41.00 534,000 41.38 10.34
Date Open High Low Vol Cls adjCls
00-07-26 39.88 40.50 39.63 328,400 40.31 10.08
00-07-25 40.88 40.88 39.94 211,200 40.13 10.03
00-07-24 40.81 41.38 40.56 363,600 40.63 10.16
00-07-21 41.31 41.44 40.69 392,800 40.81 10.20
00-07-20 42.31 43.31 41.56 251,200 41.56 10.39
00-07-19 42.75 43.63 42.06 539,600 42.06 10.52
00-07-18 45.06 45.31 42.75 471,200 42.75 10.69
00-07-17 43.63 45.63 43.50 697,600 45.00 11.25
00-07-14 43.63 44.38 42.56 367,600 43.38 10.84
Date Open High Low Vol Cls adjCls
00-07-13 43.25 43.63 42.56 474,400 43.50 10.88
00-07-12 42.81 43.69 42.81 360,800 43.38 10.84
00-07-11 42.38 43.25 42.31 346,400 42.56 10.64
00-07-10 41.13 43.44 41.13 431,600 42.19 10.55
00-07-07 39.69 41.44 39.56 415,200 41.13 10.28
00-07-06 40.06 40.06 39.25 206,800 39.69 9.92
00-07-05 39.88 40.31 38.94 426,800 40.31 10.08
00-07-03 39.19 40.13 39.19 149,600 40.06 10.02
00-06-30 38.75 41.00 38.63 1,080,800 39.13 9.78
Date Open High Low Vol Cls adjCls
00-06-29 40.00 40.75 38.50 778,800 38.50 9.63
00-06-28 40.25 40.50 39.31 907,200 40.00 10.00
00-06-27 41.00 41.13 39.38 370,000 40.50 10.13
00-06-26 41.00 41.25 40.75 364,000 41.00 10.25
00-06-23 41.88 41.88 40.38 540,800 41.13 10.28
00-06-22 42.75 42.75 41.69 512,800 42.31 10.58
00-06-21 42.75 42.94 41.75 347,200 42.75 10.69
00-06-20 43.00 43.00 42.38 423,600 42.94 10.73
00-06-19 43.31 43.38 41.31 370,800 42.75 10.69
Date Open High Low Vol Cls adjCls
00-06-16 43.75 43.88 43.00 894,000 43.56 10.89
00-06-15 42.31 43.88 42.31 479,600 42.97 10.74
00-06-14 42.31 43.88 41.75 859,200 42.03 10.51
00-06-13 40.63 42.38 40.38 420,000 42.28 10.57
00-06-12 43.00 43.00 40.25 370,800 40.75 10.19
00-06-09 40.00 42.75 40.00 506,000 42.38 10.59
00-06-08 40.88 40.88 39.75 1,042,800 40.00 10.00
00-06-07 41.50 41.75 40.81 383,600 41.13 10.28
00-06-06 42.50 42.50 40.81 447,600 41.75 10.44
Date Open High Low Vol Cls adjCls
00-06-05 42.13 42.75 41.94 782,800 42.50 10.63
00-06-02 41.75 42.75 41.75 711,200 42.38 10.59
00-06-01 41.25 41.50 40.75 656,400 41.50 10.38
00-05-31 42.38 42.38 41.00 568,000 41.31 10.33
00-05-30 40.50 42.25 40.31 492,000 42.19 10.55
00-05-26 41.38 41.56 40.31 176,000 40.50 10.13
00-05-25 41.88 42.38 41.00 567,200 41.63 10.41
00-05-24 41.63 42.25 40.25 773,600 41.63 10.41
00-05-23 39.25 42.25 39.25 1,510,400 41.81 10.45
Date Open High Low Vol Cls adjCls
00-05-22 40.00 40.00 38.56 527,200 39.00 9.75
00-05-19 41.00 41.00 39.69 796,400 40.25 10.06
00-05-18 41.00 41.44 41.00 603,600 41.06 10.27
00-05-17 41.69 41.69 40.13 581,600 41.00 10.25
00-05-16 42.38 42.50 41.00 400,000 41.63 10.41
00-05-15 41.75 42.13 39.50 597,200 42.13 10.53
00-05-12 42.44 43.50 42.00 802,400 42.56 10.64
00-05-11 40.00 42.88 39.50 924,400 42.69 10.67
00-05-10 41.56 41.56 39.50 429,600 40.25 10.06
Date Open High Low Vol Cls adjCls
00-05-09 42.56 42.81 41.50 930,400 41.81 10.45
00-05-08 43.50 43.63 42.00 453,600 42.81 10.70
00-05-05 41.25 43.50 41.13 982,800 43.50 10.88
00-05-04 41.56 41.75 41.00 408,000 41.31 10.33
00-05-03 41.50 41.88 41.19 625,600 41.56 10.39
00-05-02 43.13 44.06 42.13 605,200 42.25 10.56
00-05-01 40.00 44.69 39.75 1,047,600 43.31 10.83
00-04-28 40.63 40.88 39.88 1,390,400 40.00 10.00
00-04-27 42.50 42.50 40.50 1,737,200 40.50 10.13
Date Open High Low Vol Cls adjCls
00-04-26 44.00 44.75 42.75 3,941,600 42.75 10.69
00-04-25 42.19 42.88 42.19 877,600 42.56 10.64
00-04-24 40.75 42.25 40.75 1,047,600 41.94 10.48
00-04-20 41.88 42.00 40.00 464,000 40.50 10.13
00-04-19 42.25 42.25 41.00 393,600 41.88 10.47
00-04-18 41.00 42.50 40.88 628,000 42.50 10.63
00-04-17 39.63 40.75 38.75 948,400 40.75 10.19
00-04-14 41.81 41.88 39.38 1,461,200 39.88 9.97
00-04-13 44.13 44.31 42.00 485,200 42.06 10.52
Date Open High Low Vol Cls adjCls
00-04-12 45.50 45.75 44.31 406,400 44.31 11.08
00-04-11 45.50 45.75 44.63 424,800 45.25 11.31
00-04-10 47.75 47.75 46.31 454,400 46.31 11.58
00-04-07 45.88 49.25 45.88 882,000 48.00 12.00
00-04-06 44.31 46.13 44.31 649,600 45.88 11.47
00-04-05 43.50 44.38 43.38 1,044,400 44.06 11.02
00-04-04 44.06 44.19 43.00 757,600 44.13 11.03
00-04-03 45.38 46.56 44.00 442,400 44.06 11.02
00-03-31 44.31 45.75 43.00 887,200 45.63 11.41
Date Open High Low Vol Cls adjCls
00-03-30 45.88 45.88 44.44 658,000 44.50 11.13
00-03-29 46.06 46.50 45.00 674,000 46.00 11.50
00-03-28 47.00 47.00 46.00 332,400 46.06 11.52
00-03-27 47.25 47.25 46.06 505,200 47.06 11.77
00-03-24 46.06 48.38 46.06 1,252,400 47.25 11.81
00-03-23 45.25 46.69 45.13 564,400 45.81 11.45
00-03-22 44.69 45.75 44.69 753,600 45.38 11.34
00-03-21 44.50 45.38 44.31 339,600 44.94 11.23
00-03-20 45.38 46.13 44.69 825,200 45.00 11.25
Date Open High Low Vol Cls adjCls
00-03-17 44.75 45.13 44.31 546,400 45.13 11.28
00-03-16 42.25 44.88 42.00 751,600 44.88 11.22
00-03-15 42.63 42.63 41.44 676,800 42.00 10.50
00-03-14 43.13 44.06 42.75 469,600 42.88 10.72
00-03-13 44.19 44.19 42.75 421,600 43.13 10.78
00-03-10 46.00 46.00 43.00 749,200 44.00 11.00
00-03-09 42.56 46.25 42.56 1,583,600 45.75 11.44
00-03-08 40.50 43.13 40.31 1,888,000 42.69 10.67
00-03-07 42.44 42.50 40.00 898,000 40.25 10.06
Date Open High Low Vol Cls adjCls
00-03-06 41.31 43.00 41.25 984,800 42.25 10.56
00-03-03 39.81 41.50 39.69 977,600 41.44 10.36
00-03-02 39.50 40.00 39.38 1,399,600 39.69 9.92
00-03-01 39.94 40.00 39.31 464,000 39.75 9.94
00-02-29 38.88 40.00 38.88 652,000 39.94 9.98
00-02-28 39.50 39.50 38.88 299,600 39.00 9.75
00-02-25 38.56 39.56 38.50 628,800 39.50 9.88
00-02-24 39.69 39.88 39.19 924,400 39.31 9.83
00-02-23 40.00 40.00 39.00 610,000 39.63 9.91
Date Open High Low Vol Cls adjCls
00-02-22 41.00 41.00 39.25 714,000 40.13 10.03
00-02-18 42.25 42.63 41.06 441,600 41.06 10.27
00-02-17 41.81 42.75 41.25 464,400 42.00 10.50
00-02-16 40.63 41.75 40.56 408,800 41.56 10.39
00-02-15 41.13 41.75 40.50 311,600 40.56 10.14
00-02-14 40.31 41.25 39.75 624,000 41.13 10.28
00-02-11 41.06 41.63 40.13 516,400 40.38 10.09
00-02-10 41.25 41.94 40.38 613,200 40.81 10.20
00-02-09 43.13 44.38 41.25 882,400 41.25 10.31
Date Open High Low Vol Cls adjCls
00-02-08 42.19 43.50 42.19 512,000 43.38 10.84
00-02-07 40.38 42.13 40.31 603,200 42.13 10.53
00-02-04 40.38 40.75 40.00 492,000 40.63 10.16
00-02-03 39.63 41.13 39.00 1,612,800 41.00 10.25
00-02-02 37.50 38.63 37.50 578,000 38.63 9.66
00-02-01 37.88 38.25 37.44 673,200 37.69 9.42
00-01-31 38.56 38.88 37.88 1,654,400 38.13 9.53
00-01-28 38.00 39.44 38.00 2,715,200 38.88 9.72
00-01-27 39.88 39.88 36.00 3,535,600 38.00 9.50
Date Open High Low Vol Cls adjCls
00-01-26 32.44 32.88 32.19 277,200 32.44 8.11
00-01-25 33.25 33.31 32.13 478,400 32.31 8.08
00-01-24 33.75 33.75 33.19 735,600 33.25 8.31
00-01-21 33.38 33.88 32.25 508,400 33.75 8.44
00-01-20 32.63 33.63 32.63 397,200 33.38 8.34
00-01-19 32.50 32.75 32.38 568,400 32.75 8.19
00-01-18 31.50 33.25 31.50 752,800 32.75 8.19
00-01-14 30.75 32.13 30.63 1,071,600 32.00 8.00
00-01-13 30.00 31.19 29.00 551,600 30.56 7.64
Date Open High Low Vol Cls adjCls
00-01-12 29.44 30.50 29.31 463,200 30.00 7.50
00-01-11 29.94 30.13 29.50 449,200 29.50 7.38
00-01-10 29.94 30.75 29.81 571,600 30.13 7.53
00-01-07 29.50 30.25 29.25 664,800 29.81 7.45
00-01-06 29.63 29.94 29.31 472,400 29.63 7.41
00-01-05 28.56 30.00 28.56 650,000 29.55 7.39
00-01-04 28.75 29.69 28.44 663,600 28.56 7.14
00-01-03 30.25 30.25 27.50 534,000 28.75 7.19
99-12-31 28.94 29.88 28.81 92,400 29.81 7.45
Date Open High Low Vol Cls adjCls
99-12-30 29.13 29.13 28.38 300,400 29.06 7.27
99-12-29 29.44 29.69 29.00 288,400 29.00 7.25
99-12-28 28.81 29.50 28.44 292,400 28.98 7.25
99-12-27 29.56 30.00 28.56 245,600 28.56 7.14
99-12-23 28.75 29.50 28.75 278,000 29.31 7.33
99-12-22 28.75 28.94 28.63 207,600 28.88 7.22
99-12-21 28.06 28.88 28.00 347,600 28.75 7.19
99-12-20 27.75 28.81 27.75 615,200 28.06 7.02
99-12-17 28.56 28.88 27.38 963,600 27.56 6.89
Date Open High Low Vol Cls adjCls
99-12-16 28.38 29.00 28.38 344,800 28.50 7.13
99-12-15 28.38 28.44 28.38 396,000 28.44 7.11
99-12-14 28.38 28.69 28.31 951,600 28.50 7.13
99-12-13 28.00 28.38 28.00 758,400 28.38 7.09
99-12-10 28.50 28.56 28.00 368,800 28.13 7.03
99-12-09 28.00 28.56 28.00 618,800 28.38 7.09
99-12-08 27.75 28.63 27.75 463,200 28.00 7.00
99-12-07 27.25 28.13 27.00 513,200 27.75 6.94
99-12-06 27.00 27.44 27.00 264,800 27.06 6.77
Date Open High Low Vol Cls adjCls
99-12-03 27.06 27.31 26.88 266,800 27.06 6.77
99-12-02 26.88 27.19 26.69 371,600 26.81 6.70
99-12-01 26.06 26.88 26.06 303,200 26.75 6.69
99-11-30 25.88 26.13 25.88 202,800 26.13 6.53
99-11-29 26.25 26.25 25.94 174,800 26.00 6.50
99-11-26 26.69 26.69 26.38 60,800 26.38 6.59
99-11-24 26.38 27.13 26.06 587,600 26.56 6.64
99-11-23 26.31 26.75 25.13 573,600 26.13 6.53
99-11-22 26.63 26.75 26.00 530,800 26.38 6.59
Date Open High Low Vol Cls adjCls
99-11-19 26.19 26.75 26.19 597,200 26.56 6.64
99-11-18 26.88 26.94 26.00 617,200 26.00 6.50
99-11-17 24.75 27.00 24.69 898,000 26.88 6.72
99-11-16 24.50 24.88 24.50 353,600 24.81 6.20
99-11-15 24.13 24.63 24.00 333,200 24.56 6.14
99-11-12 22.63 24.00 22.63 969,200 23.88 5.97
99-11-11 22.75 22.75 22.25 183,600 22.50 5.63
99-11-10 22.38 22.81 21.88 408,000 22.69 5.67
99-11-09 22.75 22.75 22.13 274,000 22.50 5.63
Date Open High Low Vol Cls adjCls
99-11-08 22.88 22.88 22.25 520,400 22.50 5.63
99-11-05 23.38 23.75 22.56 938,000 22.75 5.69
99-11-04 22.88 23.50 22.88 721,600 23.44 5.86
99-11-03 22.75 23.00 22.63 379,600 23.00 5.75
99-11-02 21.38 23.00 21.38 682,400 22.50 5.63
99-11-01 21.19 21.88 21.19 894,000 21.63 5.41
99-10-29 20.63 21.38 20.63 543,200 21.06 5.27
99-10-28 20.88 21.00 20.38 436,800 20.69 5.17
99-10-27 21.25 21.25 20.44 241,600 20.75 5.19
Date Open High Low Vol Cls adjCls
99-10-26 21.44 22.25 21.25 386,800 21.25 5.31
99-10-25 20.63 21.50 20.63 283,200 21.19 5.30
99-10-22 20.50 20.75 20.38 88,000 20.75 5.19
99-10-21 19.94 20.88 19.75 270,000 20.56 5.14
99-10-20 20.69 20.69 19.88 500,800 20.19 5.05
99-10-19 20.63 21.06 20.56 295,600 20.56 5.14
99-10-18 21.25 21.25 20.50 178,000 20.56 5.14
99-10-15 21.63 21.63 20.50 434,000 21.38 5.34
99-10-14 22.38 22.38 21.38 491,600 21.56 5.39
Date Open High Low Vol Cls adjCls
99-10-13 22.25 22.75 22.25 688,400 22.38 5.59
99-10-12 22.25 22.56 22.13 418,800 22.38 5.59
99-10-11 21.81 22.25 21.81 386,400 22.19 5.55
99-10-08 21.38 21.81 21.19 255,600 21.81 5.45
99-10-07 21.63 21.94 21.00 371,200 21.25 5.31
99-10-06 21.63 21.81 21.44 280,400 21.69 5.42
99-10-05 21.94 21.94 21.44 524,400 21.56 5.39
99-10-04 21.94 22.00 21.94 277,600 22.00 5.50
99-10-01 21.88 22.13 21.63 297,200 21.94 5.48
Date Open High Low Vol Cls adjCls
99-09-30 21.44 22.50 21.44 802,800 21.88 5.47
99-09-29 21.63 22.63 21.50 770,400 21.69 5.42
99-09-28 21.00 21.75 20.94 606,000 21.63 5.41
99-09-27 20.31 21.31 20.31 358,000 21.13 5.28
99-09-24 20.25 20.38 20.06 437,600 20.31 5.08
99-09-23 20.50 20.56 20.13 399,600 20.25 5.06
99-09-22 20.25 20.75 20.25 606,400 20.63 5.16
99-09-21 21.13 21.13 20.19 204,800 20.31 5.08
99-09-20 21.50 21.56 21.13 242,400 21.31 5.33
Date Open High Low Vol Cls adjCls
99-09-17 20.56 22.25 20.56 735,200 21.75 5.44
99-09-16 20.69 20.69 20.00 339,200 20.56 5.14
99-09-15 19.50 20.94 19.44 1,066,000 20.94 5.23
99-09-14 20.31 20.38 19.44 977,200 19.44 4.86
99-09-13 19.88 20.63 19.75 374,800 20.31 5.08
99-09-10 20.13 20.63 20.00 502,400 20.13 5.03
99-09-09 21.00 21.00 20.25 745,600 20.38 5.09
99-09-08 21.19 21.19 20.75 428,000 21.00 5.25
99-09-07 21.25 21.50 21.19 193,600 21.38 5.34
Date Open High Low Vol Cls adjCls
99-09-03 21.38 21.63 21.25 210,000 21.44 5.36
99-09-02 21.50 21.50 21.13 218,000 21.13 5.28
99-09-01 21.50 21.81 21.44 477,200 21.63 5.41
99-08-31 21.81 21.88 21.50 464,000 21.63 5.41
99-08-30 21.81 22.06 21.81 525,200 22.00 5.50
99-08-27 22.00 22.13 22.00 382,000 22.06 5.52
99-08-26 22.13 22.25 22.06 335,200 22.06 5.52
99-08-25 21.81 22.38 21.81 313,200 22.38 5.59
99-08-24 21.94 22.19 21.88 270,000 22.06 5.52
Date Open High Low Vol Cls adjCls
99-08-23 21.81 22.13 21.81 443,200 22.06 5.52
99-08-20 22.25 22.31 22.06 213,600 22.06 5.52
99-08-19 21.63 22.75 21.63 670,400 22.44 5.61
99-08-18 21.88 21.88 21.56 847,600 21.69 5.42
99-08-17 21.63 22.13 21.63 680,000 22.13 5.53
99-08-16 21.63 21.75 21.25 343,600 21.44 5.36
99-08-13 21.63 22.00 21.63 334,000 22.00 5.50
99-08-12 21.63 22.00 21.50 425,200 21.50 5.38
99-08-11 21.25 21.75 21.25 223,200 21.69 5.42
Date Open High Low Vol Cls adjCls
99-08-10 21.25 21.44 20.75 604,000 21.31 5.33
99-08-09 21.00 22.13 21.00 336,800 21.50 5.38
99-08-06 21.56 21.75 21.00 1,153,200 21.00 5.25
99-08-05 21.81 21.88 21.50 270,800 21.81 5.45
99-08-04 22.63 22.63 21.88 575,200 21.94 5.48
99-08-03 22.69 22.88 22.25 575,600 22.63 5.66
99-08-02 23.19 23.19 22.50 804,000 22.56 5.64
99-07-30 22.88 23.63 22.88 2,578,000 23.44 5.86
99-07-29 22.75 23.19 22.75 2,233,600 23.13 5.78
Date Open High Low Vol Cls adjCls
99-07-28 23.56 23.63 22.88 937,200 22.94 5.73
99-07-27 23.00 23.69 22.81 1,336,800 23.56 5.89
99-07-26 23.13 23.44 22.75 329,600 22.75 5.69
99-07-23 23.63 23.75 23.25 670,400 23.31 5.83
99-07-22 23.50 23.63 23.19 857,200 23.63 5.91
99-07-21 23.31 23.50 23.13 748,000 23.38 5.84
99-07-20 23.56 23.56 23.19 716,000 23.38 5.84
99-07-19 24.00 24.00 23.38 1,696,000 23.56 5.89
99-07-16 23.88 24.63 23.75 1,820,000 24.19 6.05
Date Open High Low Vol Cls adjCls
99-07-15 23.94 24.13 23.75 1,851,200 23.75 5.94
99-07-14 23.50 23.94 23.38 945,600 23.94 5.98
99-07-13 23.63 23.63 23.38 429,600 23.50 5.88
99-07-12 23.25 23.75 23.25 808,400 23.75 5.94
99-07-09 23.75 23.94 23.06 705,200 23.25 5.81
99-07-08 23.38 23.75 23.19 796,400 23.75 5.94
99-07-07 23.31 23.50 23.31 1,123,600 23.50 5.88
99-07-06 24.19 24.25 23.00 1,325,600 23.31 5.83
99-07-02 24.56 24.56 24.13 909,200 24.19 6.05
Date Open High Low Vol Cls adjCls
99-07-01 24.50 24.63 24.25 653,200 24.44 6.11
99-06-30 23.69 25.25 23.50 1,113,200 25.25 6.31
99-06-29 23.50 24.00 23.44 571,200 23.88 5.97
99-06-28 23.13 23.50 23.06 427,600 23.50 5.88
99-06-25 23.00 23.50 22.81 591,200 23.25 5.81
99-06-24 23.38 23.69 23.00 438,400 23.00 5.75
99-06-23 23.13 23.63 23.13 544,400 23.50 5.88
99-06-22 22.13 23.56 22.00 1,274,800 23.31 5.83
99-06-21 21.81 22.50 21.81 762,400 22.25 5.56
Date Open High Low Vol Cls adjCls
99-06-18 21.50 22.13 21.50 366,400 22.06 5.52
99-06-17 21.69 21.75 21.31 502,800 21.38 5.34
99-06-16 21.50 21.88 21.50 244,400 21.81 5.45
99-06-15 21.00 21.88 21.00 901,200 21.50 5.38
99-06-14 21.13 21.13 20.88 873,200 20.94 5.23
99-06-11 21.19 21.38 20.56 840,400 20.88 5.22
99-06-10 21.19 21.38 21.00 667,600 21.38 5.34
99-06-09 21.00 21.63 21.00 389,200 21.31 5.33
99-06-08 21.50 21.56 20.94 591,200 21.00