W. P. Carey Inc. (WPC)

63.30
0.00 (0.00%)
Exchange
NYQ

W. P. Carey Inc. (WPC) Historicals

Date Open High Low Vol Cls adjCls
17-02-17 63.49 63.50 62.84 226,100 63.30 63.30
17-02-16 62.75 63.95 62.75 256,700 63.36 63.36
17-02-15 62.51 62.91 62.00 278,200 62.78 62.78
17-02-14 63.50 63.51 62.46 299,000 62.91 62.91
17-02-13 63.90 64.00 63.24 263,500 63.83 63.83
17-02-10 62.80 63.86 62.80 214,100 63.72 63.72
17-02-09 63.10 63.35 62.79 171,900 63.01 63.01
17-02-08 62.66 63.16 62.36 273,900 63.10 63.10
17-02-07 62.30 62.73 62.30 320,200 62.59 62.59
Date Open High Low Vol Cls adjCls
17-02-06 62.38 62.44 61.90 229,400 62.30 62.30
17-02-03 62.41 62.84 62.21 268,300 62.43 62.43
17-02-02 61.33 62.14 61.21 317,900 62.04 62.04
17-02-01 61.88 62.27 61.13 440,100 61.28 61.28
17-01-31 61.19 62.36 61.17 431,300 61.94 61.94
17-01-30 61.37 61.47 60.70 284,800 61.05 61.05
17-01-27 62.47 62.47 61.09 215,800 61.35 61.35
17-01-26 62.71 62.93 62.02 248,300 62.19 62.19
17-01-25 62.28 62.77 62.04 431,000 62.69 62.69
Date Open High Low Vol Cls adjCls
17-01-24 61.97 62.60 61.95 392,800 62.33 62.33
17-01-23 61.33 62.04 61.18 228,600 62.01 62.01
17-01-20 61.00 61.47 60.90 208,200 61.32 61.32
17-01-19 61.34 61.55 60.60 271,900 60.87 60.87
17-01-18 61.43 61.99 61.21 281,500 61.62 61.62
17-01-17 61.18 61.66 60.85 388,900 61.64 61.64
17-01-13 60.90 61.19 60.27 404,500 60.88 60.88
17-01-12 60.51 60.91 59.90 229,900 60.87 60.87
17-01-11 60.63 60.90 60.36 329,800 60.46 60.46
Date Open High Low Vol Cls adjCls
17-01-10 60.50 60.80 60.05 370,200 60.66 60.66
17-01-09 61.34 61.50 60.31 311,100 60.46 60.46
17-01-06 61.45 61.50 61.01 229,800 61.25 61.25
17-01-05 60.52 61.73 60.28 391,000 61.67 61.67
17-01-04 60.05 60.97 60.00 468,500 60.83 60.83
17-01-03 59.46 60.05 58.95 422,900 60.05 60.05
16-12-30 58.34 59.20 58.04 363,900 59.09 59.09
16-12-29 57.85 59.01 57.85 359,200 58.39 58.39
16-12-28 58.26 58.67 57.58 353,500 57.93 57.93
Date Open High Low Vol Cls adjCls
16-12-27 59.16 59.50 58.92 336,800 59.25 58.26
16-12-23 58.90 59.18 58.61 324,400 59.07 58.08
16-12-22 59.07 59.26 58.51 388,600 58.98 57.99
16-12-21 60.50 60.97 59.15 437,100 59.23 58.24
16-12-20 60.30 60.60 60.02 337,100 60.54 59.53
16-12-19 60.00 60.33 59.92 298,100 60.24 59.23
16-12-16 59.11 60.08 59.02 578,200 59.65 58.65
16-12-15 58.22 59.24 58.03 372,100 58.51 57.53
16-12-14 60.31 60.39 58.10 412,400 58.29 57.32
Date Open High Low Vol Cls adjCls
16-12-13 59.85 60.43 59.66 390,100 60.30 59.29
16-12-12 59.46 59.87 59.30 316,100 59.77 58.77
16-12-09 59.67 59.99 59.17 308,200 59.55 58.55
16-12-08 59.32 59.99 59.11 373,900 59.66 58.66
16-12-07 58.59 59.56 58.52 412,600 59.52 58.53
16-12-06 57.90 58.78 57.90 352,000 58.44 57.46
16-12-05 57.60 57.96 56.87 355,000 57.89 56.92
16-12-02 56.53 57.63 56.41 331,200 57.62 56.66
16-12-01 57.75 57.85 55.97 545,300 56.19 55.25
Date Open High Low Vol Cls adjCls
16-11-30 58.89 59.00 57.88 747,100 58.12 57.15
16-11-29 59.31 59.79 59.08 368,200 59.44 58.45
16-11-28 58.88 59.62 58.75 355,700 59.21 58.22
16-11-25 58.70 59.33 58.70 127,600 58.99 58.00
16-11-23 58.55 59.13 58.29 290,100 58.69 57.71
16-11-22 58.38 59.16 58.12 283,400 59.09 58.10
16-11-21 58.30 58.72 58.10 303,700 58.20 57.23
16-11-18 57.26 58.25 57.26 402,000 58.08 57.11
16-11-17 57.72 58.42 56.97 473,800 57.07 56.12
Date Open High Low Vol Cls adjCls
16-11-16 57.57 57.92 57.25 455,800 57.74 56.78
16-11-15 58.88 59.22 57.21 407,400 57.67 56.71
16-11-14 57.42 58.73 56.63 461,200 58.70 57.72
16-11-11 56.69 58.19 56.67 282,500 57.50 56.54
16-11-10 57.85 57.85 55.77 954,000 56.70 55.75
16-11-09 57.91 58.31 57.00 555,500 57.78 56.81
16-11-08 58.86 59.05 58.53 324,200 58.94 57.96
16-11-07 58.77 59.15 58.23 396,900 58.80 57.82
16-11-04 57.37 58.30 57.07 335,400 57.91 56.94
Date Open High Low Vol Cls adjCls
16-11-03 58.76 59.30 57.28 397,600 57.55 56.59
16-11-02 59.44 59.56 58.68 368,600 58.74 57.76
16-11-01 60.66 60.85 59.08 316,900 59.44 58.45
16-10-31 60.06 60.77 60.04 357,500 60.74 59.73
16-10-28 60.08 60.50 59.68 241,000 59.98 58.98
16-10-27 61.28 61.28 59.70 376,000 59.94 58.94
16-10-26 62.10 62.22 61.06 259,500 61.30 60.28
16-10-25 62.58 62.84 62.41 202,100 62.53 61.49
16-10-24 62.84 63.30 62.30 210,200 62.82 61.77
Date Open High Low Vol Cls adjCls
16-10-21 62.07 62.55 61.76 328,200 62.51 61.47
16-10-20 62.22 62.73 62.04 188,700 62.32 61.28
16-10-19 62.14 62.51 61.80 219,900 62.45 61.41
16-10-18 62.20 62.57 61.86 135,700 62.25 61.21
16-10-17 61.97 62.29 61.71 236,400 61.74 60.71
16-10-14 62.60 62.85 61.80 275,300 61.80 60.77
16-10-13 61.26 62.56 61.26 496,700 62.45 61.41
16-10-12 61.37 61.65 61.36 251,700 61.54 60.51
16-10-11 61.59 62.05 61.16 295,400 61.35 60.32
Date Open High Low Vol Cls adjCls
16-10-10 61.59 62.07 61.53 185,100 61.81 60.78
16-10-07 61.95 62.39 61.24 406,700 61.51 60.48
16-10-06 61.70 61.88 61.07 579,900 61.54 60.51
16-10-05 63.08 63.56 61.67 402,400 61.72 60.69
16-10-04 63.78 63.80 62.78 391,600 63.16 62.10
16-10-03 64.29 64.35 63.39 418,500 63.81 62.74
16-09-30 65.66 65.85 64.48 475,900 64.53 63.45
16-09-29 66.02 66.02 65.19 344,200 65.39 64.30
16-09-28 66.58 66.98 66.07 371,900 66.92 64.83
Date Open High Low Vol Cls adjCls
16-09-27 67.64 67.64 66.25 244,700 66.42 64.35
16-09-26 66.96 67.58 66.76 328,600 67.35 65.25
16-09-23 67.00 67.20 65.95 414,500 67.07 64.98
16-09-22 66.93 67.42 66.75 361,900 67.16 65.07
16-09-21 65.15 66.28 64.37 318,100 66.24 64.17
16-09-20 65.60 65.63 64.75 204,800 64.90 62.88
16-09-19 64.65 65.27 64.50 267,100 65.17 63.14
16-09-16 64.55 64.65 64.15 652,600 64.30 62.30
16-09-15 64.31 64.76 63.98 241,700 64.65 62.63
Date Open High Low Vol Cls adjCls
16-09-14 64.19 64.61 63.83 278,200 64.16 62.16
16-09-13 65.14 65.18 63.85 442,000 64.01 62.01
16-09-12 64.29 65.83 64.10 377,000 65.54 63.50
16-09-09 66.45 66.79 64.64 484,700 64.65 62.63
16-09-08 67.79 68.05 67.09 224,700 67.21 65.11
16-09-07 67.40 68.25 67.19 403,200 68.25 66.12
16-09-06 66.61 67.51 66.46 347,200 67.48 65.38
16-09-02 66.15 67.37 66.15 263,500 66.52 64.45
16-09-01 66.57 66.60 65.62 379,700 65.84 63.79
Date Open High Low Vol Cls adjCls
16-08-31 66.16 66.82 66.05 370,100 66.65 64.57
16-08-30 66.63 66.70 66.04 240,000 66.42 64.35
16-08-29 66.45 67.02 66.25 230,000 66.56 64.48
16-08-26 66.81 67.12 65.58 394,000 66.12 64.06
16-08-25 66.20 67.14 66.07 257,000 66.73 64.65
16-08-24 66.65 66.65 65.84 307,300 66.58 64.50
16-08-23 67.42 67.87 66.55 353,400 66.73 64.65
16-08-22 66.75 67.27 66.51 322,300 67.08 64.99
16-08-19 66.90 66.90 66.31 204,500 66.66 64.58
Date Open High Low Vol Cls adjCls
16-08-18 67.19 67.58 66.78 223,300 66.99 64.90
16-08-17 66.70 67.25 66.09 325,700 67.22 65.12
16-08-16 67.63 67.63 66.59 423,700 66.62 64.54
16-08-15 68.60 68.70 67.94 524,000 67.99 65.87
16-08-12 68.60 69.11 68.39 402,900 68.62 66.48
16-08-11 69.69 69.73 68.43 309,000 68.67 66.53
16-08-10 69.86 70.15 69.62 264,500 69.80 67.62
16-08-09 69.39 69.87 68.79 515,300 69.82 67.64
16-08-08 69.79 69.86 69.33 261,300 69.47 67.30
Date Open High Low Vol Cls adjCls
16-08-05 70.25 70.36 69.37 376,600 69.92 67.74
16-08-04 71.90 72.53 70.00 369,600 70.25 68.06
16-08-03 71.50 71.82 70.91 277,100 71.40 69.17
16-08-02 72.63 72.74 71.40 258,000 71.58 69.35
16-08-01 72.66 72.87 72.32 280,700 72.87 70.60
16-07-29 71.69 72.89 71.65 355,700 72.65 70.38
16-07-28 70.94 71.97 70.81 247,000 71.91 69.67
16-07-27 71.19 71.22 70.41 244,800 71.02 68.81
16-07-26 71.61 71.65 71.05 260,600 71.36 69.13
Date Open High Low Vol Cls adjCls
16-07-25 71.60 71.82 71.07 214,900 71.60 69.37
16-07-22 70.89 71.80 70.80 400,800 71.60 69.37
16-07-21 70.04 70.82 70.04 349,800 70.80 68.59
16-07-20 70.05 70.05 69.70 277,900 70.02 67.84
16-07-19 69.87 70.03 69.59 250,500 70.03 67.85
16-07-18 69.94 69.94 69.56 230,800 69.82 67.64
16-07-15 69.83 69.85 69.30 388,200 69.82 67.64
16-07-14 70.08 70.12 69.40 396,000 69.63 67.46
16-07-13 69.78 70.51 69.58 538,500 70.28 68.09
Date Open High Low Vol Cls adjCls
16-07-12 70.00 70.09 69.27 394,400 69.94 67.76
16-07-11 69.26 69.91 68.73 347,200 69.83 67.65
16-07-08 68.70 68.97 68.24 554,000 68.94 66.79
16-07-07 69.14 69.14 67.78 741,300 68.29 66.16
16-07-06 69.30 69.45 68.92 572,000 69.18 67.02
16-07-05 69.10 69.65 69.06 473,200 69.63 67.46
16-07-01 69.50 69.86 69.07 750,000 69.25 67.09
16-06-30 69.05 69.44 68.56 563,800 69.42 67.26
16-06-29 68.54 69.24 68.41 524,400 69.00 66.85
Date Open High Low Vol Cls adjCls
16-06-28 67.60 68.29 67.30 645,300 68.14 66.02
16-06-27 68.28 68.60 67.75 691,800 67.98 64.91
16-06-24 67.61 69.28 67.50 729,300 68.81 65.70
16-06-23 68.75 69.20 68.62 435,700 68.97 65.86
16-06-22 68.41 68.50 68.03 397,500 68.50 65.41
16-06-21 67.90 68.48 67.57 352,200 68.30 65.22
16-06-20 68.00 68.49 67.80 464,200 67.90 64.83
16-06-17 67.94 68.12 67.40 883,300 67.62 64.57
16-06-16 67.16 67.78 66.87 221,100 67.70 64.64
Date Open High Low Vol Cls adjCls
16-06-15 67.14 67.72 67.00 216,100 67.30 64.26
16-06-14 67.50 67.58 66.74 242,000 67.00 63.98
16-06-13 67.62 68.16 67.45 335,700 67.58 64.53
16-06-10 67.22 67.78 67.17 244,000 67.61 64.56
16-06-09 67.36 67.78 66.91 302,700 67.61 64.56
16-06-08 66.22 67.41 66.03 346,900 67.40 64.36
16-06-07 65.55 66.61 65.28 515,400 66.07 63.09
16-06-06 65.63 66.13 65.16 311,600 65.59 62.63
16-06-03 65.46 65.96 65.21 315,300 65.70 62.73
Date Open High Low Vol Cls adjCls
16-06-02 64.67 65.29 64.51 354,300 65.18 62.24
16-06-01 64.06 65.00 63.97 347,500 64.98 62.05
16-05-31 64.30 64.41 63.69 371,700 64.11 61.22
16-05-27 64.18 64.54 64.01 170,100 64.27 61.37
16-05-26 63.63 64.09 63.38 342,600 64.08 61.19
16-05-25 64.23 64.29 63.41 264,700 63.75 60.87
16-05-24 63.46 64.21 63.37 314,200 64.11 61.22
16-05-23 62.85 63.10 62.58 255,300 63.04 60.19
16-05-20 62.07 62.78 62.07 311,300 62.69 59.86
Date Open High Low Vol Cls adjCls
16-05-19 62.11 62.42 61.59 245,700 62.05 59.25
16-05-18 62.82 63.33 61.70 230,000 62.42 59.60
16-05-17 64.11 64.26 62.64 341,100 63.03 60.18
16-05-16 63.26 64.42 63.25 264,400 64.36 61.45
16-05-13 63.73 63.76 62.83 212,000 63.34 60.48
16-05-12 63.42 63.98 62.97 298,700 63.93 61.04
16-05-11 63.83 63.91 62.72 301,500 63.11 60.26
16-05-10 64.00 64.27 63.73 220,700 63.82 60.94
16-05-09 63.08 63.89 63.02 300,500 63.89 61.01
Date Open High Low Vol Cls adjCls
16-05-06 62.01 63.00 61.62 338,200 63.00 60.16
16-05-05 61.75 62.99 60.91 363,200 61.86 59.07
16-05-04 61.30 62.57 61.11 297,700 62.48 59.66
16-05-03 61.73 61.99 61.13 190,600 61.60 58.82
16-05-02 61.22 61.98 61.09 255,900 61.81 59.02
16-04-29 61.56 61.60 60.53 245,100 61.09 58.33
16-04-28 61.40 61.89 61.21 170,800 61.77 58.98
16-04-27 62.01 62.13 61.40 257,100 61.74 58.95
16-04-26 61.74 62.32 61.57 273,800 62.18 59.37
Date Open High Low Vol Cls adjCls
16-04-25 60.40 61.75 60.30 283,800 61.74 58.95
16-04-22 60.42 60.94 60.26 264,300 60.80 58.05
16-04-21 61.47 61.50 60.00 240,900 60.34 57.62
16-04-20 62.21 62.35 61.35 192,300 61.50 58.72
16-04-19 62.33 62.50 61.97 203,100 62.33 59.52
16-04-18 62.39 62.57 61.88 224,500 62.29 59.48
16-04-15 61.99 62.57 61.70 377,800 62.37 59.55
16-04-14 61.25 61.65 60.89 250,100 61.55 58.77
16-04-13 61.80 61.85 61.01 224,400 61.47 58.69
Date Open High Low Vol Cls adjCls
16-04-12 61.01 61.90 60.92 347,200 61.79 59.00
16-04-11 61.02 61.34 60.76 273,800 60.83 58.08
16-04-08 60.89 61.21 60.71 203,100 61.00 58.25
16-04-07 61.23 61.36 60.28 270,600 60.63 57.89
16-04-06 60.91 61.80 60.91 240,600 61.49 58.71
16-04-05 61.42 61.76 59.25 201,900 61.22 58.46
16-04-04 61.81 62.09 61.61 208,700 61.82 59.03
16-04-01 61.96 62.13 61.52 275,000 61.79 59.00
16-03-31 61.36 62.27 61.36 301,800 62.24 59.43
Date Open High Low Vol Cls adjCls
16-03-30 62.00 62.00 61.21 357,900 61.50 58.72
16-03-29 60.64 61.84 60.50 367,800 61.83 59.04
16-03-28 61.61 61.87 60.77 359,000 61.75 58.03
16-03-24 61.03 61.50 60.51 282,500 61.44 57.74
16-03-23 61.88 62.12 61.20 307,600 61.20 57.52
16-03-22 61.23 61.90 61.06 291,900 61.70 57.99
16-03-21 61.50 61.70 61.17 262,800 61.50 57.80
16-03-18 61.47 61.62 61.05 548,000 61.35 57.66
16-03-17 60.05 61.28 60.02 305,900 61.18 57.50
Date Open High Low Vol Cls adjCls
16-03-16 59.68 60.51 59.31 288,400 60.27 56.64
16-03-15 59.75 59.95 59.38 180,500 59.78 56.18
16-03-14 60.49 60.63 59.71 448,400 60.08 56.46
16-03-11 59.31 59.98 59.20 236,600 59.98 56.37
16-03-10 59.33 59.56 58.34 289,400 58.80 55.26
16-03-09 59.11 59.61 58.95 190,700 59.03 55.48
16-03-08 59.37 59.59 58.63 253,800 58.88 55.33
16-03-07 59.10 59.56 58.97 280,100 59.50 55.92
16-03-04 59.40 59.61 59.12 332,700 59.42 55.84
Date Open High Low Vol Cls adjCls
16-03-03 58.43 59.12 58.22 345,600 59.12 55.56
16-03-02 58.31 58.55 57.79 282,900 58.08 54.58
16-03-01 57.09 58.62 56.77 398,900 58.56 55.03
16-02-29 56.55 57.33 56.45 393,200 56.69 53.28
16-02-26 57.02 57.72 56.50 388,700 56.50 53.10
16-02-25 57.43 57.65 55.76 403,900 56.79 53.37
16-02-24 54.91 55.31 54.37 267,900 55.13 51.81
16-02-23 55.33 55.99 55.09 238,300 55.20 51.88
16-02-22 55.48 55.91 55.28 241,300 55.47 52.13
Date Open High Low Vol Cls adjCls
16-02-19 54.68 55.44 54.68 278,500 54.89 51.59
16-02-18 54.40 55.02 54.22 240,700 54.93 51.62
16-02-17 54.00 54.77 53.97 316,500 54.32 51.05
16-02-16 53.35 53.92 53.18 365,100 53.92 50.67
16-02-12 52.11 53.35 52.11 531,400 53.00 49.81
16-02-11 53.05 53.93 51.12 1,067,800 51.87 48.75
16-02-10 56.11 56.77 55.85 196,000 55.89 52.52
16-02-09 55.81 56.43 55.37 356,300 55.90 52.53
16-02-08 57.33 57.40 56.00 346,700 56.66 53.25
Date Open High Low Vol Cls adjCls
16-02-05 58.13 58.35 57.57 217,100 57.72 54.24
16-02-04 58.18 58.56 57.80 172,600 58.35 54.84
16-02-03 58.00 58.61 57.65 201,300 58.38 54.86
16-02-02 58.49 58.49 57.50 208,800 57.86 54.38
16-02-01 57.99 58.99 57.50 286,300 58.46 54.94
16-01-29 57.58 58.44 57.16 390,500 58.25 54.74
16-01-28 57.10 58.00 56.79 275,200 56.97 53.54
16-01-27 57.93 57.93 56.43 328,500 56.80 53.38
16-01-26 56.72 58.15 56.65 420,700 58.15 54.65
Date Open High Low Vol Cls adjCls
16-01-25 56.86 57.95 56.27 257,900 56.33 52.94
16-01-22 56.49 57.21 55.91 283,700 57.06 53.62
16-01-21 55.29 56.05 54.79 267,100 55.14 51.82
16-01-20 55.91 55.91 53.92 584,600 54.99 51.68
16-01-19 57.14 57.35 56.12 326,700 56.48 53.08
16-01-15 56.75 56.75 55.51 380,500 56.54 53.14
16-01-14 56.75 57.27 56.22 368,200 56.83 53.41
16-01-13 57.65 58.45 56.48 333,300 56.63 53.22
16-01-12 58.55 58.55 57.37 388,600 57.66 54.19
Date Open High Low Vol Cls adjCls
16-01-11 58.22 58.46 57.75 471,600 58.02 54.53
16-01-08 59.29 59.62 58.03 304,000 58.13 54.63
16-01-07 59.83 60.07 59.17 409,200 59.17 55.61
16-01-06 59.76 60.58 59.25 435,700 60.54 56.89
16-01-05 58.96 60.38 58.96 380,800 59.97 56.36
16-01-04 58.63 58.99 58.36 353,000 58.96 55.41
15-12-31 59.41 59.63 58.73 386,300 59.00 55.45
15-12-30 60.00 60.41 59.59 275,600 59.62 56.03
15-12-29 59.95 60.34 59.68 432,900 60.07 56.45
Date Open High Low Vol Cls adjCls
15-12-28 59.90 61.26 59.63 511,100 60.84 56.27
15-12-24 60.15 60.33 59.80 174,500 60.15 55.63
15-12-23 59.95 60.14 59.72 240,700 60.10 55.59
15-12-22 59.25 60.07 59.18 376,600 59.72 55.23
15-12-21 60.16 60.39 59.11 316,900 59.51 55.04
15-12-18 61.07 61.07 59.73 462,100 59.77 55.28
15-12-17 61.11 61.36 60.60 298,600 60.97 56.39
15-12-16 60.00 61.11 59.86 494,300 60.97 56.39
15-12-15 60.00 60.24 59.63 364,300 59.94 55.44
Date Open High Low Vol Cls adjCls
15-12-14 59.00 59.75 58.38 482,000 59.68 55.20
15-12-11 58.79 59.57 58.28 679,000 59.11 54.67
15-12-10 60.52 60.71 60.03 149,100 60.06 55.55
15-12-09 60.67 61.23 60.23 218,800 60.53 55.98
15-12-08 60.80 61.25 60.74 273,400 61.03 56.45
15-12-07 60.81 61.07 60.32 238,400 60.99 56.41
15-12-04 60.46 61.43 60.37 225,800 60.98 56.40
15-12-03 61.46 61.46 60.06 294,900 60.38 55.84
15-12-02 62.56 62.56 61.31 425,400 61.46 56.84
Date Open High Low Vol Cls adjCls
15-12-01 62.13 62.73 62.11 305,400 62.67 57.96
15-11-30 62.44 62.44 61.56 471,700 61.87 57.22
15-11-27 61.57 62.22 61.51 122,000 62.22 57.55
15-11-25 61.55 61.80 61.25 169,400 61.58 56.95
15-11-24 61.48 61.62 60.80 223,100 61.46 56.84
15-11-23 61.71 61.93 61.42 245,500 61.77 57.13
15-11-20 61.25 61.98 61.16 395,500 61.83 57.19
15-11-19 61.00 61.42 60.88 365,100 61.22 56.62
15-11-18 60.77 61.13 60.31 357,300 60.95 56.37
Date Open High Low Vol Cls adjCls
15-11-17 60.41 60.87 60.33 180,500 60.55 56.00
15-11-16 59.99 60.62 59.68 224,800 60.61 56.06
15-11-13 60.95 61.11 59.78 286,700 59.94 55.44
15-11-12 61.60 61.80 60.65 297,700 60.74 56.18
15-11-11 61.30 61.81 61.07 262,000 61.66 57.03
15-11-10 60.78 61.41 60.76 301,200 61.28 56.68
15-11-09 61.64 61.74 60.37 419,500 60.86 56.29
15-11-06 63.99 63.99 61.68 538,200 61.99 57.33
15-11-05 63.61 64.67 63.40 345,900 64.61 59.76
Date Open High Low Vol Cls adjCls
15-11-04 64.65 64.93 64.03 303,400 64.25 59.42
15-11-03 63.65 65.19 63.65 525,400 64.49 59.65
15-11-02 63.30 64.46 63.30 370,300 64.43 59.59
15-10-30 64.01 64.17 63.37 429,200 63.37 58.61
15-10-29 63.47 64.07 63.15 289,900 63.94 59.14
15-10-28 64.00 64.42 62.63 439,200 63.79 59.00
15-10-27 64.00 64.31 63.64 372,400 64.00 59.19
15-10-26 63.67 64.14 63.32 665,300 64.10 59.29
15-10-23 63.92 64.04 63.31 262,600 63.72 58.93
Date Open High Low Vol Cls adjCls
15-10-22 63.58 64.00 63.04 413,100 63.88 59.08
15-10-21 62.66 63.63 62.37 508,100 63.44 58.67
15-10-20 62.22 62.72 62.04 214,400 62.69 57.98
15-10-19 61.50 62.34 61.50 268,800 62.34 57.66
15-10-16 61.07 61.55 60.85 282,400 61.46 56.84
15-10-15 60.73 60.87 60.23 381,100 60.87 56.30
15-10-14 60.52 60.96 60.14 274,000 60.23 55.71
15-10-13 60.50 61.09 60.13 212,500 60.50 55.96
15-10-12 60.14 61.03 60.14 308,000 60.71 56.15
Date Open High Low Vol Cls adjCls
15-10-09 60.10 60.51 59.64 282,300 60.11 55.59
15-10-08 59.39 60.24 59.24 278,500 60.12 55.60
15-10-07 58.67 59.49 58.51 286,900 59.48 55.01
15-10-06 58.80 59.05 58.42 249,400 58.52 54.12
15-10-05 58.23 58.91 58.23 304,200 58.77 54.36
15-10-02 57.54 58.12 57.25 456,100 58.12 53.75
15-10-01 58.01 58.11 57.26 278,900 57.83 53.49
15-09-30 57.52 57.83 57.19 316,200 57.81 53.47
15-09-29 56.78 57.50 56.78 311,700 57.19 52.89
Date Open High Low Vol Cls adjCls
15-09-28 57.76 57.96 56.58 378,200 56.97 52.69
15-09-25 59.10 59.41 58.79 315,300 58.88 53.57
15-09-24 58.95 59.24 58.33 380,900 59.04 53.72
15-09-23 58.88 59.31 58.76 189,700 59.05 53.73
15-09-22 59.37 59.84 58.64 361,900 58.76 53.46
15-09-21 59.22 60.11 59.22 326,400 59.87 54.47
15-09-18 58.12 59.36 58.05 901,400 59.23 53.89
15-09-17 58.00 59.65 57.68 307,100 58.69 53.40
15-09-16 57.30 58.19 57.29 240,700 58.02 52.79
Date Open High Low Vol Cls adjCls
15-09-15 57.01 57.43 56.68 256,800 57.30 52.14
15-09-14 56.90 57.16 56.76 217,000 57.04 51.90
15-09-11 56.10 56.95 56.01 483,100 56.88 51.75
15-09-10 56.46 56.99 56.05 445,700 56.23 51.16
15-09-09 57.32 57.50 56.46 339,500 56.51 51.42
15-09-08 57.31 57.47 56.51 502,700 56.90 51.77
15-09-04 57.00 57.22 56.42 291,500 56.62 51.52
15-09-03 57.62 57.88 57.12 267,900 57.34 52.17
15-09-02 57.25 57.65 56.95 371,400 57.42 52.25
Date Open High Low Vol Cls adjCls
15-09-01 57.00 57.40 56.42 397,400 56.81 51.69
15-08-31 58.44 58.53 57.34 662,900 57.47 52.29
15-08-28 58.69 58.81 58.26 332,700 58.62 53.34
15-08-27 58.06 59.34 57.94 377,300 58.71 53.42
15-08-26 57.34 57.97 56.64 364,500 57.85 52.64
15-08-25 58.10 58.65 56.51 660,100 56.53 51.44
15-08-24 58.72 59.85 57.80 793,500 57.98 52.76
15-08-21 61.36 61.50 60.29 442,900 60.30 54.87
15-08-20 62.01 62.23 61.54 287,200 61.66 56.10
Date Open High Low Vol Cls adjCls
15-08-19 62.07 62.32 61.43 304,400 62.13 56.53
15-08-18 62.12 62.55 61.98 274,900 62.39 56.77
15-08-17 61.91 62.32 61.41 452,700 62.32 56.70
15-08-14 61.21 61.69 60.83 243,200 61.69 56.13
15-08-13 61.31 61.73 60.79 236,600 61.27 55.75
15-08-12 61.37 61.52 60.62 270,400 61.49 55.95
15-08-11 60.98 61.79 60.74 258,400 61.46 55.92
15-08-10 61.08 61.37 60.53 434,400 60.85 55.37
15-08-07 60.35 60.92 59.88 273,400 60.91 55.42
Date Open High Low Vol Cls adjCls
15-08-06 60.09 60.58 59.36 435,100 60.55 55.09
15-08-05 61.11 61.29 59.65 447,800 60.03 54.62
15-08-04 61.44 62.14 61.04 274,100 61.21 55.69
15-08-03 61.16 61.90 61.03 456,300 61.88 56.30
15-07-31 60.82 61.71 60.70 312,100 61.19 55.68
15-07-30 60.65 61.06 60.28 282,800 60.68 55.21
15-07-29 59.77 60.97 59.71 338,000 60.84 55.36
15-07-28 59.70 60.31 59.70 278,300 59.95 54.55
15-07-27 59.95 60.26 59.59 371,300 59.73 54.35
Date Open High Low Vol Cls adjCls
15-07-24 59.93 60.30 59.77 194,300 60.08 54.67
15-07-23 60.52 60.74 59.79 308,100 60.08 54.67
15-07-22 60.16 60.87 60.16 265,300 60.68 55.21
15-07-21 60.36 60.65 60.01 232,600 60.21 54.78
15-07-20 60.26 60.42 59.86 247,100 60.36 54.92
15-07-17 60.62 60.74 60.09 202,800 60.32 54.88
15-07-16 60.53 60.98 60.50 319,100 60.73 55.26
15-07-15 60.58 60.81 60.19 301,800 60.51 55.06
15-07-14 60.35 60.68 60.22 274,800 60.27 54.84
Date Open High Low Vol Cls adjCls
15-07-13 60.46 60.84 59.96 359,400 60.41 54.97
15-07-10 59.73 60.45 59.47 333,900 60.06 54.65
15-07-09 60.03 60.18 59.35 318,000 59.42 54.07
15-07-08 60.00 60.41 59.56 401,900 59.80 54.41
15-07-07 59.81 60.70 59.72 456,700 60.32 54.88
15-07-06 59.10 59.72 59.00 439,500 59.67 54.29
15-07-02 60.00 60.35 59.16 398,600 59.28 53.94
15-07-01 59.09 59.44 58.77 710,300 59.43 54.07
15-06-30 59.23 59.40 58.86 660,100 58.94 53.63
Date Open High Low Vol Cls adjCls
15-06-29 59.02 59.37 58.73 710,300 58.83 53.53
15-06-26 58.66 59.36 58.15 595,800 59.20 53.87
15-06-25 60.62 60.82 59.36 993,600 59.63 53.39
15-06-24 61.94 61.99 61.06 459,100 61.09 54.70
15-06-23 61.26 62.00 61.23 471,400 61.85 55.38
15-06-22 62.41 62.50 61.17 501,500 61.26 54.85
15-06-19 62.87 62.87 62.03 646,700 62.32 55.80
15-06-18 62.17 62.83 62.12 473,500 62.40 55.87
15-06-17 61.50 62.12 61.16 400,500 62.11 55.61
Date Open High Low Vol Cls adjCls
15-06-16 61.50 61.69 61.23 522,600 61.50 55.06
15-06-15 61.80 61.85 61.30 385,000 61.45 55.02
15-06-12 61.76 62.17 61.62 236,400 61.84 55.37
15-06-11 61.77 61.92 61.32 418,800 61.85 55.38
15-06-10 61.44 62.17 61.15 366,000 61.55 55.11
15-06-09 61.31 61.74 61.16 327,600 61.29 54.87
15-06-08 61.58 61.65 61.07 404,000 61.27 54.86
15-06-05 61.84 62.28 61.53 588,800 61.62 55.17
15-06-04 62.71 63.14 61.67 640,400 62.60 56.05
Date Open High Low Vol Cls adjCls
15-06-03 63.40 63.40 62.56 555,300 62.63 56.07
15-06-02 63.79 63.79 63.02 394,400 63.50 56.85
15-06-01 64.00 64.18 63.60 556,500 63.86 57.18
15-05-29 63.80 64.33 63.54 1,076,300 63.69 57.02
15-05-28 63.73 63.99 63.39 492,500 63.86 57.18
15-05-27 63.10 63.90 63.06 366,900 63.85 57.17
15-05-26 63.76 63.98 63.00 417,600 63.04 56.44
15-05-22 63.37 63.94 63.20 420,100 63.77 57.09
15-05-21 63.39 63.58 63.05 328,000 63.31 56.68
Date Open High Low Vol Cls adjCls
15-05-20 63.77 63.91 63.28 311,700 63.48 56.84
15-05-19 63.75 64.15 63.22 443,500 63.45 56.81
15-05-18 64.25 64.91 63.11 643,900 64.09 57.38
15-05-15 64.27 64.98 64.27 317,400 64.73 57.95
15-05-14 63.56 64.55 63.37 320,200 64.27 57.54
15-05-13 63.98 64.40 63.02 374,800 63.16 56.55
15-05-12 63.20 63.76 62.61 341,900 63.54 56.89
15-05-11 64.25 64.70 63.27 262,800 63.51 56.86
15-05-08 64.47 65.38 64.34 334,400 64.38 57.64
Date Open High Low Vol Cls adjCls
15-05-07 63.02 64.17 62.86 386,500 63.86 57.18
15-05-06 63.08 63.30 62.61 429,900 63.10 56.50
15-05-05 64.15 64.25 62.72 405,200 63.08 56.48
15-05-04 63.97 64.46 63.92 309,400 64.27 57.54
15-05-01 63.61 64.52 63.60 372,900 63.90 57.21
15-04-30 64.65 64.75 63.11 609,600 63.48 56.84
15-04-29 65.55 65.90 64.53 430,000 64.77 57.99
15-04-28 66.11 66.38 65.61 264,100 65.74 58.86
15-04-27 66.26 66.71 66.00 309,100 66.09 59.17
Date Open High Low Vol Cls adjCls
15-04-24 65.60 66.56 65.46 275,700 66.28 59.34
15-04-23 65.60 65.76 65.31 203,300 65.45 58.60
15-04-22 65.36 65.83 65.27 217,800 65.58 58.72
15-04-21 65.75 66.12 65.36 210,500 65.38 58.54
15-04-20 65.50 65.88 65.16 374,100 65.39 58.55
15-04-17 65.72 66.04 65.11 276,800 65.42 58.57
15-04-16 65.35 66.07 65.04 456,700 65.72 58.84
15-04-15 66.61 67.01 65.22 804,500 65.35 58.51
15-04-14 66.29 66.79 66.19 341,000 66.61 59.64
Date Open High Low Vol Cls adjCls
15-04-13 66.92 67.05 66.18 355,000 66.18 59.25
15-04-10 67.66 68.26 66.58 312,300 66.92 59.92
15-04-09 68.44 68.47 67.00 324,100 67.21 60.17
15-04-08 68.29 68.93 68.13 254,200 68.67 61.48
15-04-07 69.33 69.39 68.23 206,800 68.24 61.10
15-04-06 68.72 69.47 68.60 315,900 69.33 62.07
15-04-02 68.06 68.88 67.99 300,200 68.72 61.53
15-04-01 68.04 68.38 67.47 349,200 68.03 60.91
15-03-31 67.80 68.53 67.43 508,200 68.00 60.88
Date Open High Low Vol Cls adjCls
15-03-30 67.41 68.06 67.37 383,800 67.90 60.79
15-03-27 67.83 67.88 66.95 292,500 67.48 60.42
15-03-26 69.05 69.36 68.33 355,300 68.49 60.47
15-03-25 70.36 70.76 68.94 317,900 69.19 61.09
15-03-24 70.51 70.80 69.95 347,800 70.15 61.93
15-03-23 70.81 71.45 70.67 360,300 70.82 62.52
15-03-20 69.70 71.16 69.70 952,800 70.82 62.52
15-03-19 69.59 70.06 69.28 337,800 69.34 61.22
15-03-18 68.82 70.15 67.91 551,600 69.89 61.70
Date Open High Low Vol Cls adjCls
15-03-17 68.10 68.83 67.91 416,100 68.80 60.74
15-03-16 68.00 68.79 67.70 392,000 68.34 60.34
15-03-13 67.32 67.84 67.01 342,100 67.76 59.82
15-03-12 66.66 67.70 66.36 351,500 67.34 59.45
15-03-11 66.49 66.49 66.00 273,400 66.18 58.43
15-03-10 66.53 66.80 66.10 368,400 66.39 58.61
15-03-09 65.96 66.61 65.56 528,700 66.55 58.75
15-03-06 67.85 67.97 65.46 724,200 65.92 58.20
15-03-05 69.33 69.53 68.35 263,600 68.55 60.52
Date Open High Low Vol Cls adjCls
15-03-04 69.00 69.27 68.53 260,700 68.74 60.69
15-03-03 69.50 69.71 68.61 323,700 69.25 61.14
15-03-02 68.60 69.72 68.60 663,200 69.61 61.46
15-02-27 68.23 68.60 67.59 930,000 68.58 60.55
15-02-26 68.71 69.64 67.82 530,500 68.08 60.11
15-02-25 69.32 69.81 68.89 465,300 69.17 61.07
15-02-24 71.98 72.00 69.25 672,200 69.45 61.32
15-02-23 71.14 71.91 70.84 383,800 71.73 63.33
15-02-20 69.76 71.05 69.63 307,700 71.05 62.73
Date Open High Low Vol Cls adjCls
15-02-19 70.60 70.82 69.72 278,300 69.86 61.68
15-02-18 70.23 70.94 69.79 368,100 70.84 62.54
15-02-17 70.78 71.46 70.27 408,600 70.36 62.12
15-02-13 71.36 71.38 70.26 475,300 70.82 62.52
15-02-12 69.81 71.58 69.24 656,000 71.46 63.09
15-02-11 69.08 69.47 68.82 302,800 69.35 61.23
15-02-10 69.17 69.47 68.22 476,200 69.11 61.02
15-02-09 69.42 70.41 69.03 481,600 69.09 61.00
15-02-06 71.97 72.24 69.37 570,900 69.73 61.56
Date Open High Low Vol Cls adjCls
15-02-05 71.30 72.27 71.17 434,800 72.13 63.68
15-02-04 71.31 71.47 70.79 411,600 71.08 62.75
15-02-03 70.69 71.47 70.69 663,400 71.33 62.97
15-02-02 72.06 72.14 70.26 710,000 70.91 62.60
15-01-30 73.05 73.06 71.71 386,300 71.81 63.40
15-01-29 73.21 73.59 72.37 360,100 73.14 64.57
15-01-28 73.62 73.88 72.72 329,000 72.97 64.42
15-01-27 73.32 73.62 73.00 216,100 73.25 64.67
15-01-26 72.75 73.58 72.20 345,400 73.58 64.96
Date Open High Low Vol Cls adjCls
15-01-23 73.08 73.15 72.41 219,000 72.77 64.25
15-01-22 72.21 73.06 71.95 348,700 73.00 64.45
15-01-21 71.99 72.38 71.62 425,500 71.65 63.26
15-01-20 72.02 72.74 71.40 552,100 71.90 63.48
15-01-16 71.77 72.17 71.46 511,900 71.98 63.55
15-01-15 72.18 72.47 71.64 469,300 71.97 63.54
15-01-14 70.93 71.85 70.61 293,400 71.75 63.35
15-01-13 71.90 71.90 70.63 368,000 71.23 62.89
15-01-12 71.49 71.92 71.28 297,000 71.89 63.47
Date Open High Low Vol Cls adjCls
15-01-09 71.32 71.72 71.00 239,500 71.29 62.94
15-01-08 71.90 72.00 71.29 300,000 71.52 63.14
15-01-07 71.34 71.65 70.86 353,300 71.63 63.24
15-01-06 70.46 71.27 70.36 410,200 70.97 62.66
15-01-05 70.56 71.15 70.15 398,700 70.75 62.46
15-01-02 70.26 70.82 70.21 279,500 70.76 62.47
14-12-31 71.61 71.97 69.96 284,900 70.10 61.89
14-12-30 71.65 71.99 71.36 258,800 71.65 63.26
14-12-29 71.80 72.47 71.51 371,300 71.80 63.39
Date Open High Low Vol Cls adjCls
14-12-26 72.51 72.70 72.23 238,500 72.53 63.20
14-12-24 72.50 72.88 72.43 165,200 72.47 63.14
14-12-23 72.82 72.82 72.05 412,100 72.54 63.20
14-12-22 71.73 72.86 71.71 384,100 72.84 63.47
14-12-19 71.84 71.99 71.11 1,065,000 71.52 62.32
14-12-18 71.00 71.95 70.79 498,300 71.93 62.67
14-12-17 69.53 70.76 69.00 603,600 70.66 61.57
14-12-16 69.50 70.37 69.20 657,200 69.53 60.58
14-12-15 69.77 70.31 69.23 684,400 69.51 60.56
Date Open High Low Vol Cls adjCls
14-12-12 69.09 70.13 69.00 493,200 69.69 60.72
14-12-11 69.35 69.51 69.01 386,600 69.42 60.49
14-12-10 69.80 69.87 68.78 329,000 69.01 60.13
14-12-09 69.34 69.86 69.21 341,300 69.80 60.82
14-12-08 69.46 70.41 69.34 422,700 69.61 60.65
14-12-05 69.15 69.68 68.84 439,800 69.46 60.52
14-12-04 68.53 69.52 68.27 491,900 69.50 60.56
14-12-03 68.23 69.10 68.20 498,900 68.64 59.81
14-12-02 68.45 68.72 68.04 608,400 68.48 59.67
Date Open High Low Vol Cls adjCls
14-12-01 68.16 68.62 67.78 479,500 68.45 59.64
14-11-28 67.77 68.56 67.70 219,700 68.14 59.37
14-11-26 66.87 67.84 66.83 351,900 67.79 59.07
14-11-25 66.46 67.14 66.27 457,600 66.90 58.29
14-11-24 66.50 66.88 66.39 344,700 66.52 57.96
14-11-21 66.49 66.68 65.96 410,200 66.32 57.78
14-11-20 66.00 66.15 65.69 234,100 65.92 57.44
14-11-19 66.53 66.60 66.02 280,500 66.12 57.61
14-11-18 66.05 66.72 66.05 369,500 66.53 57.97
Date Open High Low Vol Cls adjCls
14-11-17 66.00 66.34 65.77 475,500 66.05 57.55
14-11-14 66.69 66.82 65.87 406,400 66.05 57.55
14-11-13 66.69 67.18 66.53 364,400 66.65 58.07
14-11-12 66.90 66.99 66.27 356,800 66.40 57.85
14-11-11 67.23 67.33 66.53 386,200 67.00 58.38
14-11-10 67.04 67.56 66.91 369,700 67.17 58.53
14-11-07 67.06 67.28 66.60 637,800 67.08 58.45
14-11-06 68.07 68.22 66.89 541,400 67.06 58.43
14-11-05 68.47 68.47 67.66 276,200 68.10 59.34
Date Open High Low Vol Cls adjCls
14-11-04 68.37 68.42 67.48 438,000 68.19 59.41
14-11-03 67.61 68.56 67.56 720,300 68.39 59.59
14-10-31 67.13 67.72 66.93 662,600 67.72 59.00
14-10-30 65.72 66.95 65.54 420,600 66.93 58.32
14-10-29 65.72 66.11 65.33 537,100 65.72 57.26
14-10-28 65.62 65.95 65.39 336,400 65.95 57.46
14-10-27 65.42 65.64 65.18 366,600 65.56 57.12
14-10-24 65.50 65.61 65.14 376,900 65.36 56.95
14-10-23 65.75 65.98 65.12 504,700 65.45 57.03
Date Open High Low Vol Cls adjCls
14-10-22 65.25 65.81 65.25 371,600 65.35 56.94
14-10-21 65.40 65.47 65.01 553,300 65.25 56.85
14-10-20 64.77 65.35 64.56 458,400 65.35 56.94
14-10-17 64.60 64.97 63.84 608,200 64.77 56.43
14-10-16 64.22 64.49 63.53 642,900 64.17 55.91
14-10-15 64.88 65.12 63.97 724,900 64.56 56.25
14-10-14 64.30 65.00 64.08 895,700 64.39 56.10
14-10-13 64.43 64.79 63.98 865,300 64.01 55.77
14-10-10 64.92 65.68 64.45 626,800 64.46 56.16
Date Open High Low Vol Cls adjCls
14-10-09 65.60 66.02 64.95 541,600 64.95 56.59
14-10-08 63.89 65.62 63.86 550,600 65.60 57.16
14-10-07 64.08 64.62 63.88 339,700 63.92 55.69
14-10-06 64.00 64.49 63.85 604,800 64.23 55.96
14-10-03 63.89 64.22 63.62 210,200 64.03 55.79
14-10-02 63.93 64.40 63.62 330,400 63.78 55.57
14-10-01 63.76 64.30 63.60 482,700 64.08 55.83
14-09-30 64.43 64.70 63.69 568,700 63.77 55.56
14-09-29 64.20 64.58 63.79 450,500 64.50 56.20
Date Open High Low Vol Cls adjCls
14-09-26 63.42 64.58 63.33 635,400 64.43 56.14
14-09-25 64.38 64.62 63.50 3,419,300 64.09 55.02
14-09-24 65.56 65.96 65.00 988,300 65.08 55.87
14-09-23 66.48 66.63 65.77 665,600 65.80 56.49
14-09-22 67.86 68.13 67.06 294,900 67.15 57.65
14-09-19 67.23 68.00 67.23 1,699,700 67.99 58.37
14-09-18 67.57 67.66 66.89 363,700 66.98 57.50
14-09-17 67.68 68.15 67.49 320,300 67.57 58.01
14-09-16 66.88 67.69 66.88 338,400 67.50 57.95
Date Open High Low Vol Cls adjCls
14-09-15 67.35 67.61 66.89 286,900 67.02 57.54
14-09-12 68.90 69.05 66.96 453,500 67.31 57.79
14-09-11 68.60 69.20 68.54 325,300 69.16 59.38
14-09-10 69.46 69.47 68.78 423,400 68.93 59.18
14-09-09 70.02 70.03 69.50 369,800 69.67 59.81
14-09-08 69.55 70.04 69.47 383,900 70.02 60.11
14-09-05 68.28 69.65 68.28 352,000 69.64 59.79
14-09-04 68.33 68.52 68.00 280,700 68.24 58.59
14-09-03 68.49 68.60 68.19 284,700 68.33 58.66
Date Open High Low Vol Cls adjCls
14-09-02 68.27 68.48 68.10 251,000 68.36 58.69
14-08-29 68.26 68.61 68.17 280,900 68.28 58.62
14-08-28 68.30 68.37 68.06 163,300 68.37 58.70
14-08-27 68.28 68.49 67.96 185,200 68.32 58.65
14-08-26 68.55 68.77 68.26 183,500 68.38 58.71
14-08-25 68.92 69.00 68.14 211,800 68.39 58.71
14-08-22 68.91 68.99 68.31 213,100 68.81 59.08
14-08-21 68.85 69.12 68.78 265,500 69.04 59.27
14-08-20 68.36 68.86 68.27 349,000 68.62 58.91
Date Open High Low Vol Cls adjCls
14-08-19 68.90 68.92 68.17 357,000 68.55 58.85
14-08-18 68.63 68.95 68.41 445,700 68.69 58.97
14-08-15 68.31 68.47 68.02 400,200 68.30 58.64
14-08-14 68.54 68.57 68.09 289,100 68.40 58.72
14-08-13 68.21 68.78 68.19 324,800 68.54 58.84
14-08-12 68.01 68.30 67.74 219,100 67.86 58.26
14-08-11 67.50 68.27 67.32 324,200 67.90 58.29
14-08-08 66.90 67.36 66.72 344,300 67.36 57.83
14-08-07 66.81 67.45 66.56 296,700 66.89 57.43
Date Open High Low Vol Cls adjCls
14-08-06 66.30 66.88 66.07 439,700 66.79 57.34
14-08-05 67.01 67.30 66.13 404,500 66.30 56.92
14-08-04 65.62 66.08 65.28 253,700 66.00 56.66
14-08-01 65.46 65.90 65.13 341,600 65.47 56.21
14-07-31 66.00 66.27 65.72 274,600 65.73 56.43
14-07-30 66.74 66.80 65.83 266,200 66.26 56.89
14-07-29 66.47 67.14 66.32 290,600 66.84 57.38
14-07-28 66.46 66.75 66.34 280,200 66.57 57.15
14-07-25 66.27 66.61 66.12 252,700 66.47 57.07
Date Open High Low Vol Cls adjCls
14-07-24 66.59 66.79 66.36 193,800 66.39 57.00
14-07-23 66.45 66.64 66.35 204,700 66.62 57.19
14-07-22 66.63 66.74 66.39 285,300 66.45 57.05
14-07-21 65.94 66.68 65.70 406,000 66.54 57.13
14-07-18 65.52 66.09 65.52 267,100 66.09 56.74
14-07-17 65.83 65.91 65.39 339,200 65.41 56.16
14-07-16 65.91 66.08 65.70 367,000 65.91 56.59
14-07-15 65.87 66.22 65.65 613,500 65.77 56.47
14-07-14 65.04 65.85 64.87 443,300 65.65 56.36
Date Open High Low Vol Cls adjCls
14-07-11 64.65 65.06 64.64 441,300 65.03 55.83
14-07-10 64.27 64.97 64.25 494,200 64.67 55.52
14-07-09 64.04 64.48 63.82 334,400 64.44 55.32
14-07-08 63.78 64.37 63.76 378,100 63.98 54.93
14-07-07 63.90 64.04 63.75 304,200 63.87 54.83
14-07-03 64.36 64.47 63.75 173,100 63.96 54.91
14-07-02 64.38 64.42 63.98 314,900 64.40 55.29
14-07-01 64.44 64.56 63.88 321,500 64.34 55.24
14-06-30 64.50 64.82 64.09 549,700 64.40 55.29
Date Open High Low Vol Cls adjCls
14-06-27 64.27 65.00 64.19 2,100,500 64.31 55.21
14-06-26 64.46 64.52 63.88 436,500 64.24 55.15
14-06-25 65.20 65.47 65.01 547,300 65.36 55.34
14-06-24 65.13 65.67 65.13 562,700 65.29 55.28
14-06-23 65.50 65.85 65.20 762,500 65.32 55.31
14-06-20 64.82 65.37 64.76 1,159,300 65.36 55.34
14-06-19 64.49 65.09 64.41 422,900 65.05 55.08
14-06-18 63.93 64.67 63.93 536,200 64.49 54.60
14-06-17 63.65 64.20 63.65 357,700 63.99 54.18
Date Open High Low Vol Cls adjCls
14-06-16 63.68 64.16 63.46 470,200 63.66 53.90
14-06-13 63.64 63.92 63.17 281,700 63.55 53.81
14-06-12 63.70 63.93 63.33 424,800 63.73 53.96
14-06-11 63.69 64.13 63.40 521,400 63.70 53.93
14-06-10 64.12 64.44 63.52 516,300 63.69 53.93
14-06-09 65.09 65.30 64.04 460,000 64.05 54.23
14-06-06 65.00 65.14 64.66 289,400 64.99 55.03
14-06-05 63.92 65.00 63.86 402,000 64.98 55.02
14-06-04 63.72 64.07 63.42 303,200 63.98 54.17
Date Open High Low Vol Cls adjCls
14-06-03 63.73 64.05 63.65 381,400 63.68 53.92
14-06-02 63.74 63.90 63.45 461,900 63.81 54.03
14-05-30 63.08 63.87 63.00 536,900 63.64 53.88
14-05-29 63.22 63.39 62.85 429,900 63.33 53.62
14-05-28 63.33 63.35 62.60 339,200 63.09 53.42
14-05-27 62.85 63.35 62.66 479,900 63.35 53.64
14-05-23 61.93 62.49 61.93 315,400 62.48 52.90
14-05-22 61.95 62.24 61.79 475,100 61.84 52.36
14-05-21 62.01 62.24 61.55 392,700 61.85 52.37
Date Open High Low Vol Cls adjCls
14-05-20 62.36 62.65 61.76 422,700 61.77 52.30
14-05-19 62.39 62.65 62.04 507,200 62.50 52.92
14-05-16 62.09 62.49 61.55 464,700 62.43 52.86
14-05-15 61.89 62.00 61.35 476,400 61.98 52.48
14-05-14 61.15 62.03 61.10 600,300 61.89 52.40
14-05-13 61.62 61.90 60.95 418,500 61.15 51.78
14-05-12 61.40 61.64 61.11 321,600 61.59 52.15
14-05-09 61.23 61.39 61.03 313,100 61.23 51.84
14-05-08 61.24 61.84 61.10 677,300 61.41 52.00
Date Open High Low Vol Cls adjCls
14-05-07 61.21 61.72 61.03 503,300 61.70 52.24
14-05-06 61.67 61.67 61.08 301,500 61.37 51.96
14-05-05 61.47 61.85 61.20 409,600 61.65 52.20
14-05-02 61.50 61.83 61.21 354,000 61.76 52.29
14-05-01 61.33 61.60 60.90 454,500 61.56 52.12
14-04-30 61.24 61.48 61.00 344,600 61.48 52.06
14-04-29 61.10 61.77 61.10 292,800 61.20 51.82
14-04-28 60.85 61.26 60.55 375,700 61.14 51.77
14-04-25 61.22 61.23 60.76 368,800 60.87 51.54
Date Open High Low Vol Cls adjCls
14-04-24 61.38 61.57 61.01 516,400 61.33 51.93
14-04-23 61.05 61.86 60.81 933,300 61.38 51.97
14-04-22 60.30 61.32 60.11 562,100 61.05 51.69
14-04-21 59.99 60.57 59.99 714,800 60.40 51.14
14-04-17 60.14 60.35 59.70 475,400 60.04 50.84
14-04-16 59.90 60.47 59.90 494,400 60.33 51.08
14-04-15 59.90 60.04 59.55 553,000 59.80 50.63
14-04-14 59.43 59.95 59.05 342,800 59.54 50.41
14-04-11 59.44 59.70 59.07 515,600 59.20 50.12
Date Open High Low Vol Cls adjCls
14-04-10 60.17 60.68 59.36 547,300 59.54 50.41
14-04-09 59.94 60.17 59.68 729,400 59.86 50.68
14-04-08 59.40 60.13 59.36 570,600 59.95 50.76
14-04-07 59.80 60.55 59.35 541,500 59.46 50.34
14-04-04 59.82 60.44 59.56 578,000 59.78 50.62
14-04-03 60.38 60.69 59.55 494,200 59.83 50.66
14-04-02 60.18 60.70 60.03 530,900 60.66 51.36
14-04-01 60.06 60.44 59.55 591,400 60.21 50.98
14-03-31 59.99 60.32 59.63 589,200 60.07 50.86
Date Open High Low Vol Cls adjCls
14-03-28 59.48 60.00 59.40 509,900 59.58 50.45
14-03-27 59.58 60.35 59.26 897,800 59.49 50.37
14-03-26 61.59 61.59 60.43 810,600 60.49 50.46
14-03-25 61.48 61.92 61.11 536,000 61.61 51.39
14-03-24 61.71 62.37 61.03 799,200 61.41 51.23
14-03-21 62.03 62.63 61.43 3,135,700 61.46 51.27
14-03-20 61.67 62.11 61.41 763,700 62.06 51.77
14-03-19 62.80 63.00 61.97 603,800 62.08 51.79
14-03-18 62.63 63.37 62.57 615,500 62.96 52.52
Date Open High Low Vol Cls adjCls
14-03-17 63.22 63.47 62.48 578,200 62.66 52.27
14-03-14 62.85 63.34 62.75 557,500 63.19 52.71
14-03-13 63.28 63.60 62.49 726,400 62.90 52.47
14-03-12 62.83 63.74 62.47 664,800 63.28 52.79
14-03-11 62.40 63.82 62.40 819,600 63.21 52.73
14-03-10 62.94 63.93 62.26 922,300 62.52 52.15
14-03-07 63.79 63.82 62.62 692,000 62.77 52.36
14-03-06 64.50 64.64 63.51 621,400 63.84 53.25
14-03-05 64.01 64.61 63.61 720,800 64.46 53.77
Date Open High Low Vol Cls adjCls
14-03-04 64.70 64.96 64.03 954,700 64.22 53.57
14-03-03 62.92 64.69 62.73 1,130,400 64.66 53.94
14-02-28 63.01 63.65 62.00 6,215,700 63.52 52.99
14-02-27 62.97 63.55 62.32 976,200 63.05 52.59
14-02-26 62.68 63.60 62.68 829,100 63.07 52.61
14-02-25 61.95 63.17 61.78 965,300 62.82 52.40
14-02-24 62.18 63.17 62.03 1,014,400 62.47 52.11
14-02-21 62.00 62.69 61.66 897,600 62.36 52.02
14-02-20 61.76 62.47 61.33 925,400 61.92 51.65
Date Open High Low Vol Cls adjCls
14-02-19 61.42 62.36 61.21 1,044,100 61.76 51.52
14-02-18 62.12 62.29 61.50 1,116,100 61.77 51.53
14-02-14 62.76 63.83 61.81 1,513,500 62.48 52.12
14-02-13 60.72 63.22 60.43 2,743,300 62.95 52.51
14-02-12 60.71 61.37 60.03 1,296,100 61.24 51.08
14-02-11 59.61 60.94 59.61 1,719,100 60.87 50.78
14-02-10 59.95 60.72 59.58 969,600 60.10 50.13
14-02-07 60.00 60.94 59.91 1,167,800 60.13 50.16
14-02-06 59.24 60.44 59.05 1,772,300 60.30 50.30
Date Open High Low Vol Cls adjCls
14-02-05 59.03 60.33 58.35 1,923,400 59.26 49.43
14-02-04 57.28 59.56 57.10 2,784,000 58.75 49.01
14-02-03 59.36 59.36 55.23 6,128,900 57.87 48.27
14-01-31 60.18 60.30 58.96 944,200 59.08 49.28
14-01-30 61.30 61.77 60.29 324,200 60.42 50.40
14-01-29 61.08 61.43 60.68 251,800 61.05 50.93
14-01-28 60.34 61.72 60.34 369,300 61.62 51.40
14-01-27 61.79 61.88 59.91 596,400 60.11 50.14
14-01-24 61.90 62.27 60.93 348,400 60.98 50.87
Date Open High Low Vol Cls adjCls
14-01-23 62.11 62.43 61.92 458,600 62.10 51.80
14-01-22 62.50 62.93 62.39 408,100 62.54 52.17
14-01-21 62.00 62.59 61.94 297,500 62.37 52.03
14-01-17 62.10 62.16 61.54 166,800 61.68 51.45
14-01-16 62.47 62.47 61.81 251,900 61.90 51.64
14-01-15 62.98 62.98 61.95 305,600 62.02 51.74
14-01-14 61.55 62.25 61.50 249,200 61.74 51.50
14-01-13 61.65 61.95 61.30 261,100 61.59 51.38
14-01-10 61.47 61.97 61.10 389,300 61.60 51.39
Date Open High Low Vol Cls adjCls
14-01-09 61.29 61.43 60.84 267,500 60.99 50.88
14-01-08 61.54 61.70 60.72 306,600 61.19 51.04
14-01-07 61.00 61.71 61.00 261,600 61.17 51.03
14-01-06 61.43 61.87 60.77 230,400 60.92 50.82
14-01-03 61.00 61.47 60.60 256,600 60.99 50.88
14-01-02 61.08 61.17 60.03 196,400 60.82 50.73
13-12-31 61.60 61.89 60.88 198,600 61.35 51.18
13-12-30 62.04 62.06 61.53 162,800 61.62 51.40
13-12-27 62.12 62.72 61.30 168,900 62.17 51.86
Date Open High Low Vol Cls adjCls
13-12-26 62.15 63.45 61.91 304,500 63.15 51.86
13-12-24 62.30 62.48 61.57 77,600 61.81 50.76
13-12-23 62.25 62.99 62.18 205,500 62.29 51.15
13-12-20 60.48 62.22 60.48 283,600 62.22 51.10
13-12-19 62.50 62.65 61.26 145,800 61.31 50.35
13-12-18 61.81 63.13 61.46 268,400 62.72 51.51
13-12-17 61.52 61.99 61.28 174,700 61.75 50.71
13-12-16 61.39 61.71 61.05 127,200 61.46 50.47
13-12-13 61.07 61.57 60.84 152,100 60.96 50.06
Date Open High Low Vol Cls adjCls
13-12-12 59.76 60.97 59.76 305,500 60.67 49.82
13-12-11 61.68 61.78 59.75 382,200 59.94 49.22
13-12-10 62.00 62.04 61.76 235,000 61.81 50.76
13-12-09 62.00 62.00 61.66 163,400 62.00 50.92
13-12-06 62.36 62.37 61.66 160,600 62.00 50.92
13-12-05 61.85 62.07 61.53 169,000 61.82 50.77
13-12-04 62.06 62.72 61.58 160,700 61.84 50.78
13-12-03 62.27 62.71 61.85 175,700 62.18 51.06
13-12-02 62.60 62.90 62.40 296,800 62.64 51.44
Date Open High Low Vol Cls adjCls
13-11-29 63.48 63.58 62.54 121,700 62.77 51.55
13-11-27 63.12 63.61 62.83 290,900 63.48 52.13
13-11-26 63.96 64.30 62.85 530,100 62.86 51.62
13-11-25 64.58 65.06 64.22 1,654,700 64.73 53.16
13-11-22 65.01 65.35 64.28 79,300 64.71 53.14
13-11-21 64.50 65.08 64.04 110,300 64.93 53.32
13-11-20 64.94 65.44 64.10 101,500 64.33 52.83
13-11-19 64.75 65.22 64.42 202,100 64.73 53.16
13-11-18 65.27 65.65 64.46 219,100 64.67 53.11
Date Open High Low Vol Cls adjCls
13-11-15 65.10 65.43 64.79 184,300 64.95 53.34
13-11-14 64.88 65.21 64.67 184,700 64.72 53.15
13-11-13 64.62 65.00 64.30 143,500 64.53 52.99
13-11-12 63.99 64.55 63.63 304,000 64.52 52.99
13-11-11 63.90 64.38 63.57 249,500 64.08 52.62
13-11-08 64.78 65.38 63.78 301,200 64.14 52.67
13-11-07 66.53 66.53 64.66 265,600 64.88 53.28
13-11-06 66.90 66.90 65.99 107,800 66.42 54.55
13-11-05 67.52 67.68 62.51 2,678,000 66.50 54.61
Date Open High Low Vol Cls adjCls
13-11-04 67.15 67.28 66.59 244,600 66.90 54.94
13-11-01 66.54 67.43 66.25 420,300 67.17 55.16
13-10-31 66.76 67.37 65.94 378,100 66.61 54.70
13-10-30 67.37 67.56 66.76 276,800 67.00 55.02
13-10-29 67.11 67.61 66.38 442,400 67.46 55.40
13-10-28 67.70 67.70 66.00 304,300 67.04 55.06
13-10-25 66.85 67.84 66.50 289,200 67.43 55.38
13-10-24 66.38 66.73 65.84 211,200 66.44 54.56
13-10-23 66.00 67.08 65.86 212,400 66.46 54.58
Date Open High Low Vol Cls adjCls
13-10-22 66.14 67.10 65.70 158,800 66.06 54.25
13-10-21 66.86 66.87 65.89 154,400 65.95 54.16
13-10-18 66.78 67.09 66.10 149,800 66.70 54.78
13-10-17 65.74 66.51 65.54 158,600 66.33 54.47
13-10-16 65.89 66.18 65.27 113,500 65.81 54.05
13-10-15 65.40 66.03 65.15 276,500 65.49 53.78
13-10-14 65.36 65.36 64.58 233,400 65.17 53.52
13-10-11 65.01 66.13 65.01 187,100 65.43 53.73
13-10-10 64.22 65.09 64.03 152,900 65.00 53.38
Date Open High Low Vol Cls adjCls
13-10-09 64.50 65.06 63.82 109,400 63.82 52.41
13-10-08 65.72 65.86 64.41 161,600 64.47 52.94
13-10-07 65.50 66.52 65.50 210,800 65.92 54.14
13-10-04 66.13 66.59 65.88 164,500 66.00 54.20
13-10-03 66.32 66.81 65.33 212,400 66.24 54.40
13-10-02 65.17 66.66 65.17 223,700 66.40 54.53
13-10-01 64.62 65.81 64.28 200,700 65.56 53.84
13-09-30 64.82 65.70 64.51 171,100 64.70 53.13
13-09-27 65.15 66.13 64.50 304,700 66.00 54.20
Date Open High Low Vol Cls adjCls
13-09-26 65.83 66.30 65.16 291,000 65.37 53.68
13-09-25 66.21 66.59 65.85 222,700 66.26 53.71
13-09-24 65.55 66.40 65.20 332,400 65.98 53.48
13-09-23 66.27 66.53 65.07 242,900 65.44 53.04
13-09-20 65.97 66.60 64.88 711,500 66.60 53.98
13-09-19 66.10 66.42 65.29 148,600 65.68 53.24
13-09-18 64.55 66.35 63.20 328,500 66.23 53.68
13-09-17 64.94 65.36 64.37 116,200 64.59 52.35
13-09-16 65.46 65.61 64.39 186,100 64.94 52.64
Date Open High Low Vol Cls adjCls
13-09-13 64.64 65.29 64.29 217,000 64.32 52.14
13-09-12 66.66 66.66 64.65 508,700 64.87 52.58
13-09-11 66.30 66.42 65.22 401,900 66.42 53.84
13-09-10 66.31 66.35 64.14 441,100 65.70 53.25
13-09-09 67.00 67.94 65.99 300,700 66.25 53.70
13-09-06 66.21 67.43 65.54 114,200 66.98 54.29
13-09-05 66.06 66.89 65.03 108,700 65.61 53.18
13-09-04 65.58 66.59 64.86 111,800 66.28 53.72
13-09-03 66.20 66.27 64.80 136,900 65.59 53.17
Date Open High Low Vol Cls adjCls
13-08-30 66.50 66.57 65.41 158,500 65.73 53.28
13-08-29 66.72 67.73 66.47 248,900 66.49 53.89
13-08-28 66.58 67.22 66.14 174,600 67.05 54.35
13-08-27 66.77 67.32 66.01 118,500 66.47 53.88
13-08-26 67.92 67.98 67.08 161,800 67.52 54.73
13-08-23 65.91 67.71 65.63 142,800 67.66 54.84
13-08-22 66.31 66.73 65.52 214,200 66.05 53.54
13-08-21 65.71 67.04 65.37 270,500 66.27 53.72
13-08-20 64.57 66.53 64.57 228,100 66.37 53.80
Date Open High Low Vol Cls adjCls
13-08-19 64.68 65.32 64.07 356,400 64.46 52.25
13-08-16 64.87 65.35 64.46 308,400 64.97 52.66
13-08-15 65.10 65.52 64.00 525,500 64.98 52.67
13-08-14 65.82 66.85 65.26 191,800 65.80 53.34
13-08-13 66.97 67.45 65.52 194,900 65.71 53.26
13-08-12 68.76 68.76 66.94 133,200 67.07 54.37
13-08-09 67.38 69.09 67.02 219,600 68.78 55.75
13-08-08 66.82 67.45 66.43 101,100 67.16 54.44
13-08-07 67.16 67.28 66.11 119,800 66.71 54.07
Date Open High Low Vol Cls adjCls
13-08-06 67.50 68.91 67.01 343,800 67.47 54.69
13-08-05 69.21 69.85 68.20 127,700 68.58 55.59
13-08-02 69.48 70.03 68.67 135,700 69.66 56.46
13-08-01 70.98 71.10 69.27 165,700 69.45 56.29
13-07-31 71.23 71.34 69.86 240,800 70.62 57.24
13-07-30 69.77 71.19 69.77 241,000 70.86 57.44
13-07-29 71.25 71.51 69.53 191,800 69.87 56.63
13-07-26 69.25 72.19 69.25 549,400 70.89 57.46
13-07-25 67.50 67.83 66.95 174,700 67.81 54.96
Date Open High Low Vol Cls adjCls
13-07-24 69.47 69.47 66.89 219,000 67.72 54.89
13-07-23 69.92 69.99 69.06 120,300 69.15 56.05
13-07-22 68.97 69.91 68.51 151,300 69.77 56.55
13-07-19 69.68 69.92 69.11 152,600 69.16 56.06
13-07-18 69.67 70.08 69.67 200,900 69.72 56.51
13-07-17 69.70 69.93 69.23 280,900 69.79 56.57
13-07-16 70.11 70.34 69.02 178,900 69.93 56.68
13-07-15 68.70 71.19 68.70 268,900 70.34 57.02
13-07-12 70.51 70.63 69.70 173,700 69.83 56.60
Date Open High Low Vol Cls adjCls
13-07-11 69.00 70.97 68.70 282,200 70.47 57.12
13-07-10 68.26 68.87 67.72 186,800 68.71 55.69
13-07-09 66.63 68.47 66.45 218,800 68.26 55.33
13-07-08 66.57 66.92 66.19 197,500 66.25 53.70
13-07-05 67.26 67.49 65.10 358,000 66.58 53.97
13-07-03 67.17 67.32 65.95 285,800 66.94 54.26
13-07-02 66.68 67.77 66.51 360,300 67.30 54.55
13-07-01 67.54 67.54 66.12 423,800 66.60 53.98
13-06-28 66.91 67.41 65.68 2,968,600 66.17 53.64
Date Open High Low Vol Cls adjCls
13-06-27 65.00 67.62 64.61 831,800 67.42 54.65
13-06-26 64.90 66.36 64.07 538,400 65.81 52.66
13-06-25 64.81 65.29 64.01 398,000 64.22 51.39
13-06-24 63.00 65.16 61.90 642,600 64.10 51.29
13-06-21 63.56 65.63 62.72 842,500 63.66 50.94
13-06-20 66.69 66.70 64.09 635,500 64.35 51.49
13-06-19 69.88 70.44 66.55 290,800 66.56 53.26
13-06-18 69.03 69.87 68.65 218,700 69.57 55.67
13-06-17 68.10 69.40 67.96 266,300 68.79 55.05
Date Open High Low Vol Cls adjCls
13-06-14 66.01 68.12 65.87 384,800 67.41 53.94
13-06-13 63.94 66.89 62.28 308,800 66.49 53.21
13-06-12 65.16 65.52 64.02 233,600 64.28 51.44
13-06-11 65.22 65.94 64.46 233,000 65.00 52.01
13-06-10 65.33 66.12 65.11 373,600 66.12 52.91
13-06-07 66.20 66.60 64.64 255,200 65.54 52.45
13-06-06 64.72 66.37 64.51 328,100 66.14 52.93
13-06-05 65.63 66.00 64.56 388,000 65.00 52.01
13-06-04 67.18 67.67 66.15 261,800 66.15 52.93
Date Open High Low Vol Cls adjCls
13-06-03 67.60 68.14 67.04 308,000 67.36 53.90
13-05-31 66.55 67.74 66.26 515,300 67.74 54.21
13-05-30 67.90 68.24 66.74 323,000 67.15 53.74
13-05-29 69.21 69.99 66.76 766,800 67.86 54.30
13-05-28 72.65 73.00 70.05 623,300 70.84 56.69
13-05-24 73.26 73.73 71.97 313,400 71.99 57.61
13-05-23 74.67 74.67 70.44 575,000 73.39 58.73
13-05-22 78.29 78.73 75.83 237,200 76.30 61.06
13-05-21 78.54 79.34 77.79 195,600 78.08 62.48
Date Open High Low Vol Cls adjCls
13-05-20 78.12 78.92 78.12 143,600 78.58 62.88
13-05-17 76.88 78.42 76.88 162,000 78.42 62.75
13-05-16 77.76 78.42 76.90 248,800 77.16 61.75
13-05-15 76.04 77.77 75.84 183,100 77.77 62.23
13-05-14 75.76 76.61 75.58 172,300 76.47 61.19
13-05-13 74.72 75.62 74.72 184,700 75.54 60.45
13-05-10 73.50 74.91 72.49 203,500 74.64 59.73
13-05-09 74.42 75.20 73.89 269,800 74.00 59.22
13-05-08 74.20 74.84 73.79 209,800 74.84 59.89
Date Open High Low Vol Cls adjCls
13-05-07 72.02 74.11 72.02 211,200 74.10 59.30
13-05-06 71.30 72.88 71.25 214,000 72.23 57.80
13-05-03 71.30 71.30 70.18 267,900 70.90 56.74
13-05-02 70.40 71.30 70.00 359,900 70.82 56.67
13-05-01 70.47 70.59 69.88 190,500 70.12 56.11
13-04-30 69.22 70.52 69.22 262,600 70.52 56.43
13-04-29 69.45 69.81 69.10 111,100 69.41 55.54
13-04-26 68.93 69.75 68.90 129,000 69.44 55.57
13-04-25 69.13 69.90 68.68 368,800 69.26 55.42
Date Open High Low Vol Cls adjCls
13-04-24 68.74 69.25 68.63 147,300 69.19 55.37
13-04-23 69.00 69.26 68.24 142,100 68.74 55.01
13-04-22 67.81 69.20 67.51 183,300 69.12 55.31
13-04-19 67.29 67.90 66.87 131,000 67.67 54.15
13-04-18 66.88 67.08 66.42 125,700 67.00 53.62
13-04-17 68.13 68.13 66.42 190,600 66.61 53.30
13-04-16 67.65 68.29 67.36 179,200 68.17 54.55
13-04-15 68.37 68.59 67.33 197,700 67.36 53.90
13-04-12 68.11 68.38 67.77 335,900 68.34 54.69
Date Open High Low Vol Cls adjCls
13-04-11 67.70 68.50 67.70 220,300 68.30 54.66
13-04-10 67.42 68.14 67.42 284,200 67.91 54.34
13-04-09 67.95 68.25 67.42 180,900 67.47 53.99
13-04-08 67.77 68.06 67.58 180,900 68.05 54.46
13-04-05 67.11 67.91 66.97 151,500 67.91 54.34
13-04-04 66.52 67.70 66.44 176,400 67.68 54.16
13-04-03 66.59 66.84 66.08 274,300 66.73 53.40
13-04-02 67.27 67.49 66.37 256,500 66.66 53.34
13-04-01 67.21 67.69 66.53 328,300 67.24 53.81
Date Open High Low Vol Cls adjCls
13-03-28 67.11 67.63 67.11 487,300 67.40 53.94
13-03-27 67.68 68.01 67.00 145,900 67.40 53.94
13-03-26 67.28 68.43 66.19 271,200 68.20 54.58
13-03-25 68.29 68.62 67.59 214,100 67.71 53.53
13-03-22 67.25 68.03 67.12 240,600 68.02 53.77
13-03-21 67.64 67.97 67.02 179,000 67.05 53.01
13-03-20 67.65 68.30 67.25 171,300 67.73 53.54
13-03-19 68.01 68.49 67.01 325,000 67.81 53.61
13-03-18 67.71 68.99 67.43 684,000 68.09 53.83
Date Open High Low Vol Cls adjCls
13-03-15 64.69 68.86 64.65 2,472,900 68.45 54.11
13-03-14 64.24 64.68 63.51 408,800 63.96 50.56
13-03-13 63.20 64.40 63.08 158,000 64.30 50.83
13-03-12 63.15 63.67 62.38 234,100 63.39 50.11
13-03-11 63.00 63.44 62.41 259,000 63.43 50.14
13-03-08 61.93 63.37 61.93 438,300 63.20 49.96
13-03-07 60.98 61.24 60.56 129,600 61.17 48.36
13-03-06 61.15 61.19 60.46 175,900 61.00 48.22
13-03-05 59.98 61.12 59.90 358,300 61.12 48.32
Date Open High Low Vol Cls adjCls
13-03-04 59.80 59.98 59.41 536,500 59.88 47.34
13-03-01 59.29 59.92 59.29 468,700 59.65 47.16
13-02-28 59.51 59.85 59.21 321,600 59.59 47.11
13-02-27 59.98 60.54 59.26 172,600 59.51 47.04
13-02-26 57.87 60.30 57.87 205,800 60.21 47.60
13-02-25 58.28 58.37 57.97 199,100 58.20 46.01
13-02-22 57.80 58.38 57.74 132,800 58.36 46.14
13-02-21 58.15 58.25 57.52 223,000 57.79 45.68
13-02-20 58.22 58.47 58.13 140,200 58.30 46.09
Date Open High Low Vol Cls adjCls
13-02-19 58.52 58.52 58.12 250,000 58.42 46.18
13-02-15 58.43 58.56 58.22 107,800 58.46 46.21
13-02-14 57.76 58.38 57.76 89,800 58.29 46.08
13-02-13 58.15 58.65 57.53 120,200 58.06 45.90
13-02-12 58.05 58.20 57.60 183,400 58.20 46.01
13-02-11 57.91 58.24 57.82 87,600 58.06 45.90
13-02-08 57.66 58.32 57.66 208,200 58.00 45.85
13-02-07 56.81 57.51 56.75 236,100 57.47 45.43
13-02-06 56.20 57.12 56.20 186,400 57.01 45.07
Date Open High Low Vol Cls adjCls
13-02-05 56.78 56.78 56.20 141,400 56.42 44.60
13-02-04 56.05 56.50 56.05 153,200 56.49 44.66
13-02-01 56.14 56.57 56.11 171,700 56.40 44.59
13-01-31 55.76 56.42 55.59 320,600 56.13 44.37
13-01-30 55.90 56.53 55.69 308,300 56.02 44.29
13-01-29 55.13 56.00 55.12 239,200 56.00 44.27
13-01-28 55.00 55.39 54.76 165,900 55.35 43.76
13-01-25 54.60 55.05 54.51 296,200 55.02 43.50
13-01-24 54.34 54.69 54.13 272,700 54.68 43.23
Date Open High Low Vol Cls adjCls
13-01-23 53.96 54.50 53.71 204,200 54.34 42.96
13-01-22 53.50 54.13 53.50 133,800 54.13 42.79
13-01-18 53.40 53.77 53.21 85,800 53.77 42.51
13-01-17 53.25 53.49 53.19 146,300 53.49 42.29
13-01-16 53.50 53.81 53.06 182,800 53.34 42.17
13-01-15 52.80 53.47 52.46 166,000 53.47 42.27
13-01-14 52.19 53.07 51.70 246,800 52.74 41.69
13-01-11 51.81 52.11 51.78 201,200 52.01 41.12
13-01-10 52.00 52.01 51.66 161,600 51.99 41.10
Date Open High Low Vol Cls adjCls
13-01-09 52.00 52.01 51.88 84,000 52.00 41.11
13-01-08 52.15 52.15 51.91 138,300 52.01 41.12
13-01-07 51.64 52.04 51.64 147,300 52.01 41.12
13-01-04 51.80 51.92 51.60 134,500 51.89 41.02
13-01-03 52.50 52.50 51.84 182,000 51.93 41.05
13-01-02 52.50 53.50 52.25 277,500 52.62 41.60
12-12-31 51.70 52.20 51.61 196,500 52.15 41.23
12-12-28 51.94 52.05 51.64 191,600 51.85 40.99
12-12-27 51.94 52.21 51.32 401,800 52.06 41.16
Date Open High Low Vol Cls adjCls
12-12-26 51.83 52.61 51.77 287,200 52.34 40.85
12-12-24 51.50 52.00 51.41 155,500 51.96 40.56
12-12-21 49.83 51.71 49.76 1,282,700 51.50 40.20
12-12-20 49.45 50.17 49.29 338,500 50.17 39.16
12-12-19 49.01 49.60 49.01 358,100 49.33 38.51
12-12-18 49.25 49.67 49.15 255,000 49.61 38.72
12-12-17 48.42 49.21 48.39 182,500 49.13 38.35
12-12-14 48.49 48.94 48.35 303,800 48.52 37.87
12-12-13 48.72 49.33 48.72 240,900 48.94 38.20
Date Open High Low Vol Cls adjCls
12-12-12 48.35 48.91 48.35 192,900 48.90 38.17
12-12-11 47.95 48.45 47.95 245,800 48.45 37.82
12-12-10 48.14 48.22 47.91 193,900 48.00 37.47
12-12-07 48.36 48.44 47.94 182,300 48.27 37.68
12-12-06 48.36 48.74 48.19 175,600 48.36 37.75
12-12-05 47.89 48.45 47.45 316,400 48.45 37.82
12-12-04 47.66 48.33 47.50 263,300 47.71 37.24
12-12-03 48.51 48.58 47.66 278,100 47.80 37.31
12-11-30 48.15 48.92 48.15 304,800 48.52 37.87
Date Open High Low Vol Cls adjCls
12-11-29 47.81 48.39 47.72 349,400 48.14 37.58
12-11-28 47.77 47.97 47.52 268,200 47.88 37.37
12-11-27 47.82 48.04 47.45 320,100 47.86 37.36
12-11-26 47.83 48.19 47.63 181,200 47.96 37.44
12-11-23 48.01 48.13 47.95 95,300 48.09 37.54
12-11-21 48.20 48.48 48.00 196,100 48.08 37.53
12-11-20 48.02 48.41 47.70 285,500 48.41 37.79
12-11-19 47.25 47.92 47.13 274,400 47.85 37.35
12-11-16 46.81 47.25 46.53 247,800 47.15 36.80
Date Open High Low Vol Cls adjCls
12-11-15 46.46 47.25 46.11 448,400 47.02 36.70
12-11-14 47.20 47.70 46.92 378,900 47.07 36.74
12-11-13 47.16 47.98 47.09 337,200 47.30 36.92
12-11-12 48.17 49.39 46.84 306,500 47.35 36.96
12-11-09 48.00 48.43 48.00 430,700 48.27 37.68
12-11-08 48.61 49.06 48.04 514,400 48.11 37.55
12-11-07 48.50 50.50 48.50 238,900 48.62 37.95
12-11-06 49.73 50.10 49.36 312,000 49.79 38.86
12-11-05 50.50 50.90 49.67 246,800 49.97 39.00
Date Open High Low Vol Cls adjCls
12-11-02 50.77 51.74 49.99 410,800 51.04 39.84
12-11-01 53.50 53.63 51.10 735,500 51.56 40.25
12-10-31 48.60 54.70 47.40 2,466,700 54.70 42.70
12-10-26 50.21 50.50 49.75 381,600 50.24 39.22
12-10-25 50.96 50.96 50.21 438,900 50.40 39.34
12-10-24 51.25 51.70 50.19 436,800 50.96 39.78
12-10-23 52.33 52.49 51.18 539,300 51.59 40.27
12-10-22 53.21 53.35 52.33 420,800 52.93 41.32
12-10-19 51.69 54.24 51.27 1,552,200 53.53 41.78
Date Open High Low Vol Cls adjCls
12-10-18 50.98 51.93 50.85 682,500 51.90 40.51
12-10-17 51.25 51.56 51.10 595,000 51.45 40.16
12-10-16 51.30 52.04 51.21 641,400 51.76 40.40
12-10-15 51.05 51.98 50.73 538,100 51.47 40.18
12-10-12 49.62 51.42 49.61 3,936,600 51.30 40.04
12-10-11 49.15 50.29 49.15 576,300 49.93 38.97
12-10-10 49.61 50.16 49.10 865,700 50.11 39.11
12-10-09 49.97 50.70 49.51 613,200 50.33 39.29
12-10-08 50.77 51.05 50.02 685,400 50.72 39.59
Date Open High Low Vol Cls adjCls
12-10-05 50.30 51.99 50.07 708,900 51.30 40.04
12-10-04 50.05 50.81 49.29 1,613,200 50.25 39.22
12-10-03 48.08 51.00 48.00 2,603,300 50.10 39.11
12-10-02 46.00 48.74 46.00 1,828,900 48.05 37.51
12-10-01 48.52 50.00 45.94 1,682,600 48.17 37.60
12-09-28 50.25 50.60 47.86 230,300 49.00 38.25
12-09-27 50.50 51.44 49.90 88,800 51.06 39.35
12-09-26 53.12 53.16 49.50 70,600 50.66 39.04
12-09-25 52.96 53.49 52.58 57,500 53.33 41.10
Date Open High Low Vol Cls adjCls
12-09-24 53.05 53.05 52.01 59,300 53.01 40.85
12-09-21 53.25 53.85 52.18 79,100 53.27 41.05
12-09-20 52.00 53.61 51.50 124,500 52.99 40.84
12-09-19 50.12 52.90 50.00 137,800 52.30 40.30
12-09-18 49.10 51.07 48.79 175,700 50.47 38.89
12-09-17 48.75 49.38 47.92 119,100 49.10 37.84
12-09-14 45.52 49.49 45.52 177,300 48.35 37.26
12-09-13 44.20 45.55 44.20 99,900 45.47 35.04
12-09-12 43.38 44.46 43.38 122,200 44.33 34.16
Date Open High Low Vol Cls adjCls
12-09-11 43.88 44.07 43.25 96,200 43.53 33.55
12-09-10 44.35 44.35 43.30 98,700 43.67 33.65
12-09-07 45.09 45.09 44.50 31,300 44.65 34.41
12-09-06 45.27 45.27 44.91 31,500 45.04 34.71
12-09-05 45.50 45.66 44.90 51,700 44.90 34.60
12-09-04 45.91 46.02 45.00 60,100 45.33 34.93
12-08-31 46.06 46.32 45.77 72,900 46.03 35.47
12-08-30 46.15 46.78 46.00 26,800 46.05 35.49
12-08-29 46.23 46.49 46.15 22,100 46.19 35.60
Date Open High Low Vol Cls adjCls
12-08-28 46.48 47.00 46.21 24,900 46.26 35.65
12-08-27 47.27 47.40 46.26 27,000 46.42 35.77
12-08-24 47.05 47.49 46.85 15,700 46.99 36.21
12-08-23 47.30 47.35 46.63 22,400 46.93 36.17
12-08-22 46.70 47.29 46.36 27,600 47.12 36.31
12-08-21 46.65 47.47 46.62 37,300 46.81 36.07
12-08-20 46.25 46.94 46.12 32,900 46.66 35.96
12-08-17 46.00 46.45 46.00 28,000 46.40 35.76
12-08-16 46.00 46.27 46.00 37,800 46.00 35.45
Date Open High Low Vol Cls adjCls
12-08-15 46.13 46.47 46.00 53,800 46.06 35.50
12-08-14 46.60 46.60 46.05 37,900 46.22 35.62
12-08-13 45.95 46.42 45.95 29,700 46.15 35.56
12-08-10 46.47 46.56 45.83 16,300 46.16 35.57
12-08-09 46.22 46.99 46.22 24,300 46.69 35.98
12-08-08 46.00 47.00 45.75 29,900 46.29 35.67
12-08-07 47.30 47.30 43.43 193,800 46.20 35.60
12-08-06 47.15 47.50 46.78 36,900 47.42 36.54
12-08-03 47.49 47.49 46.56 40,400 47.01 36.23
Date Open High Low Vol Cls adjCls
12-08-02 46.88 47.21 46.43 51,000 47.00 36.22
12-08-01 46.33 47.27 46.03 28,600 46.82 36.08
12-07-31 46.17 46.75 46.00 36,900 46.18 35.59
12-07-30 46.09 46.80 45.75 26,000 46.00 35.45
12-07-27 46.39 46.42 45.55 42,200 45.90 35.37
12-07-26 46.12 46.49 45.80 19,600 46.13 35.55
12-07-25 46.04 46.52 45.71 19,300 45.71 35.23
12-07-24 46.39 46.39 45.17 39,400 45.99 35.44
12-07-23 45.81 46.50 45.65 35,800 46.08 35.51
Date Open High Low Vol Cls adjCls
12-07-20 46.58 46.77 46.00 28,200 46.00 35.45
12-07-19 46.30 46.76 46.02 26,900 46.27 35.66
12-07-18 47.06 47.31 46.03 32,600 46.48 35.82
12-07-17 47.28 47.44 46.11 45,600 46.90 36.14
12-07-16 46.49 46.96 45.75 74,500 46.93 36.17
12-07-13 46.30 46.72 45.72 29,900 46.25 35.64
12-07-12 46.64 46.64 45.77 26,500 45.95 35.41
12-07-11 46.37 46.53 45.80 42,400 46.25 35.64
12-07-10 46.62 46.62 45.82 28,400 45.99 35.44
Date Open High Low Vol Cls adjCls
12-07-09 46.55 46.55 45.82 19,500 46.00 35.45
12-07-06 45.86 46.47 45.80 52,000 46.20 35.60
12-07-05 46.24 46.47 45.79 35,800 46.00 35.45
12-07-03 46.34 46.60 46.09 21,600 46.37 35.73
12-07-02 46.29 46.75 46.00 23,300 46.60 35.91
12-06-29 46.71 46.71 45.70 33,300 46.03 35.47
12-06-28 44.98 45.56 44.80 24,800 45.15 34.79
12-06-27 46.59 46.61 45.39 33,200 45.59 34.70
12-06-26 46.17 46.56 46.01 32,900 46.11 35.09
Date Open High Low Vol Cls adjCls
12-06-25 46.02 46.47 45.95 33,200 46.08 35.07
12-06-22 45.02 46.69 44.56 51,500 46.24 35.19
12-06-21 45.18 45.44 44.23 41,800 45.02 34.26
12-06-20 45.60 45.69 45.04 17,900 45.28 34.46
12-06-19 45.62 45.74 45.35 32,900 45.60 34.70
12-06-18 45.22 45.60 44.97 62,600 45.54 34.66
12-06-15 45.96 46.00 45.24 57,000 45.69 34.77
12-06-14 45.85 46.00 45.50 37,200 45.95 34.97
12-06-13 44.94 45.90 44.70 65,500 45.61 34.71
Date Open High Low Vol Cls adjCls
12-06-12 45.26 45.47 44.52 45,800 45.19 34.39
12-06-11 45.11 45.31 44.31 48,200 45.05 34.29
12-06-08 44.68 44.89 44.20 23,800 44.64 33.97
12-06-07 44.78 45.16 44.26 40,000 44.52 33.88
12-06-06 44.30 44.44 44.10 18,000 44.32 33.73
12-06-05 43.39 44.07 43.29 43,100 43.87 33.39
12-06-04 44.81 44.98 43.31 38,400 43.50 33.11
12-06-01 44.96 45.07 44.50 23,800 44.80 34.09
12-05-31 45.21 46.25 44.79 87,300 45.57 34.68
Date Open High Low Vol Cls adjCls
12-05-30 45.20 45.66 44.91 54,700 45.31 34.48
12-05-29 44.87 45.75 44.48 66,300 45.50 34.63
12-05-25 44.50 44.98 44.38 48,400 44.75 34.06
12-05-24 43.12 44.30 43.12 70,900 44.26 33.68
12-05-23 43.23 43.78 43.09 66,000 43.55 33.14
12-05-22 42.38 43.60 42.38 84,000 43.51 33.11
12-05-21 42.14 42.47 41.67 212,700 42.36 32.24
12-05-18 43.18 43.44 42.04 45,200 42.36 32.24
12-05-17 43.99 43.99 43.13 29,700 43.13 32.82
Date Open High Low Vol Cls adjCls
12-05-16 44.28 44.59 44.05 28,100 44.13 33.58
12-05-15 42.29 44.42 39.66 316,000 44.28 33.70
12-05-14 44.54 44.54 43.10 105,400 43.27 32.93
12-05-11 44.61 45.41 44.61 21,000 45.07 34.30
12-05-10 44.97 45.32 44.60 36,400 44.86 34.14
12-05-09 45.12 45.42 44.81 112,000 45.00 34.25
12-05-08 46.30 46.59 45.06 77,200 45.45 34.59
12-05-07 46.42 47.06 46.02 39,000 46.58 35.45
12-05-04 47.46 47.90 46.83 32,100 47.00 35.77
Date Open High Low Vol Cls adjCls
12-05-03 46.57 47.82 46.57 48,000 47.54 36.18
12-05-02 46.50 46.95 46.48 31,000 46.54 35.42
12-05-01 47.28 47.28 46.50 35,700 46.54 35.42
12-04-30 47.01 47.30 46.80 33,000 47.11 35.85
12-04-27 47.40 47.44 46.67 39,100 47.27 35.97
12-04-26 46.87 47.31 46.61 23,500 47.16 35.89
12-04-25 46.94 46.94 46.50 34,600 46.84 35.65
12-04-24 47.16 47.16 46.51 39,200 46.74 35.57
12-04-23 47.00 47.45 46.50 35,900 46.97 35.75
Date Open High Low Vol Cls adjCls
12-04-20 47.18 47.41 47.07 17,600 47.35 36.04
12-04-19 47.07 47.70 46.96 26,300 47.17 35.90
12-04-18 47.12 47.56 46.83 20,900 46.92 35.71
12-04-17 48.28 48.39 46.79 48,200 47.35 36.04
12-04-16 47.00 47.97 46.70 46,400 47.79 36.37
12-04-13 46.48 46.99 45.97 38,600 46.69 35.53
12-04-12 45.53 46.71 45.52 36,600 46.27 35.21
12-04-11 45.47 45.71 45.28 40,100 45.51 34.64
12-04-10 46.41 46.41 45.18 45,600 45.24 34.43
Date Open High Low Vol Cls adjCls
12-04-09 46.38 46.56 46.10 22,200 46.37 35.29
12-04-05 46.22 47.01 46.22 39,000 47.01 35.78
12-04-04 46.76 47.01 46.00 37,600 46.45 35.35
12-04-03 46.84 47.37 46.59 36,600 46.93 35.72
12-04-02 46.70 47.37 46.41 44,300 47.03 35.79
12-03-30 46.70 46.70 46.11 33,600 46.52 35.40
12-03-29 46.61 46.70 46.05 35,000 46.38 35.30
12-03-28 46.45 46.88 46.07 44,000 46.61 35.47
12-03-27 49.70 49.70 47.01 82,300 47.10 35.42
Date Open High Low Vol Cls adjCls
12-03-26 48.71 49.33 47.50 75,000 48.99 36.84
12-03-23 46.30 49.00 46.30 75,300 49.00 36.84
12-03-22 46.00 46.45 46.00 30,700 46.37 34.87
12-03-21 46.29 46.41 45.84 42,700 46.30 34.81
12-03-20 46.00 46.39 45.90 40,600 45.92 34.53
12-03-19 46.22 46.48 46.05 65,100 46.24 34.77
12-03-16 46.37 46.49 46.02 59,800 46.09 34.66
12-03-15 46.72 46.82 46.20 35,800 46.39 34.88
12-03-14 46.99 46.99 46.15 35,800 46.26 34.78
Date Open High Low Vol Cls adjCls
12-03-13 46.31 46.98 46.12 42,200 46.79 35.18
12-03-12 46.53 46.93 46.04 38,400 46.35 34.85
12-03-09 47.20 47.37 46.03 39,700 46.65 35.08
12-03-08 45.50 47.46 45.36 52,900 47.17 35.47
12-03-07 45.19 45.26 44.69 57,200 44.99 33.83
12-03-06 45.65 45.94 44.81 87,700 44.99 33.83
12-03-05 45.30 45.94 45.00 57,400 45.80 34.44
12-03-02 45.30 45.63 45.01 34,900 45.30 34.06
12-03-01 46.51 46.51 45.20 70,000 45.30 34.06
Date Open High Low Vol Cls adjCls
12-02-29 46.70 47.06 45.87 55,700 46.35 34.85
12-02-28 46.91 47.17 46.50 48,800 46.53 34.99
12-02-27 46.89 47.45 46.05 50,000 47.14 35.45
12-02-24 46.56 47.34 46.31 55,100 47.02 35.36
12-02-23 46.69 47.25 45.61 82,500 46.31 34.82
12-02-22 47.00 47.63 46.14 67,600 46.53 34.99
12-02-21 45.60 49.40 45.10 165,700 48.00 36.09
12-02-17 45.36 45.57 44.62 26,600 45.07 33.89
12-02-16 45.65 45.68 45.00 30,300 45.46 34.18
Date Open High Low Vol Cls adjCls
12-02-15 45.56 46.48 45.30 48,100 45.37 34.11
12-02-14 44.55 45.80 44.51 53,200 45.52 34.23
12-02-13 45.08 45.66 44.54 43,200 44.89 33.75
12-02-10 44.20 44.39 43.51 38,300 44.37 33.36
12-02-09 44.60 44.60 43.92 32,300 44.15 33.20
12-02-08 43.68 44.40 43.44 35,400 44.25 33.27
12-02-07 43.78 43.78 42.51 49,200 43.39 32.63
12-02-06 44.42 44.73 43.40 42,600 43.76 32.90
12-02-03 43.75 45.49 43.49 85,500 44.42 33.40
Date Open High Low Vol Cls adjCls
12-02-02 43.25 43.75 43.25 34,700 43.71 32.87
12-02-01 42.45 43.24 42.25 71,100 43.21 32.49
12-01-31 42.35 42.50 41.90 35,900 42.45 31.92
12-01-30 42.84 42.84 42.16 29,200 42.28 31.79
12-01-27 43.01 43.30 42.41 23,900 42.84 32.21
12-01-26 42.22 43.00 42.15 39,600 43.00 32.33
12-01-25 41.89 42.46 41.89 18,500 42.28 31.79
12-01-24 42.24 42.38 41.72 26,600 42.23 31.75
12-01-23 42.34 42.62 41.88 34,000 42.09 31.65
Date Open High Low Vol Cls adjCls
12-01-20 42.47 42.51 42.21 17,700 42.24 31.76
12-01-19 42.16 42.91 41.89 29,000 42.37 31.86
12-01-18 41.76 42.31 41.72 32,000 42.18 31.72
12-01-17 43.93 44.00 41.50 64,000 42.15 31.69
12-01-13 43.80 43.90 43.34 50,800 43.85 32.97
12-01-12 42.95 43.68 42.41 49,600 43.68 32.84
12-01-11 42.13 42.70 41.72 34,900 42.53 31.98
12-01-10 42.22 42.40 41.81 27,000 42.02 31.60
12-01-09 42.05 42.36 41.53 34,900 41.65 31.32
Date Open High Low Vol Cls adjCls
12-01-06 42.32 42.43 42.05 34,400 42.07 31.63
12-01-05 41.96 42.68 41.42 72,600 42.18 31.72
12-01-04 41.60 42.36 41.35 50,100 42.36 31.85
12-01-03 41.32 42.01 41.28 55,700 41.65 31.32
11-12-30 41.45 41.73 40.94 25,300 40.94 30.78
11-12-29 43.14 43.36 41.03 75,300 41.40 31.13
11-12-28 43.50 43.97 43.12 37,300 43.31 32.57
11-12-27 44.05 44.71 43.80 58,400 44.34 32.92
11-12-23 43.35 44.49 43.34 62,500 44.26 32.86
Date Open High Low Vol Cls adjCls
11-12-22 42.09 43.45 41.90 103,600 43.25 32.11
11-12-21 41.96 42.35 41.90 24,800 42.28 31.39
11-12-20 41.57 42.36 41.51 43,700 42.10 31.25
11-12-19 41.70 41.70 41.24 24,300 41.46 30.78
11-12-16 41.64 41.95 40.38 55,500 41.64 30.91
11-12-15 41.07 42.07 40.61 60,800 42.00 31.18
11-12-14 41.59 41.63 40.36 58,200 40.97 30.41
11-12-13 41.81 41.99 41.07 25,100 41.60 30.88
11-12-12 42.43 42.43 41.53 48,300 42.00 31.18
Date Open High Low Vol Cls adjCls
11-12-09 42.30 42.45 41.68 37,400 42.37 31.45
11-12-08 40.92 42.48 40.67 122,000 41.57 30.86
11-12-07 40.50 41.49 40.09 56,900 41.42 30.75
11-12-06 39.70 40.28 39.29 47,200 40.28 29.90
11-12-05 39.84 39.84 39.34 27,500 39.55 29.36
11-12-02 39.39 39.47 38.90 27,900 39.21 29.11
11-12-01 39.01 39.45 38.68 32,000 38.95 28.92
11-11-30 39.61 39.66 38.99 35,300 39.49 29.32
11-11-29 38.94 39.29 37.51 96,000 38.42 28.52
Date Open High Low Vol Cls adjCls
11-11-28 40.00 40.00 38.23 62,800 38.59 28.65
11-11-25 38.10 38.69 38.00 13,600 38.64 28.69
11-11-23 39.00 39.05 38.23 27,100 38.26 28.40
11-11-22 39.64 39.90 39.00 35,100 39.01 28.96
11-11-21 39.60 39.85 39.30 27,800 39.69 29.46
11-11-18 39.76 40.30 39.76 21,200 39.96 29.67
11-11-17 40.20 40.20 39.80 37,800 39.97 29.67
11-11-16 40.13 40.32 39.82 29,500 40.09 29.76
11-11-15 40.76 40.81 39.75 60,500 40.62 30.15
Date Open High Low Vol Cls adjCls
11-11-14 39.85 40.68 39.85 41,000 40.52 30.08
11-11-11 40.27 41.06 40.00 22,900 40.41 30.00
11-11-10 40.31 40.40 39.78 15,100 39.84 29.58
11-11-09 40.50 40.75 39.50 20,900 40.04 29.72
11-11-08 40.76 41.49 40.50 48,900 41.23 30.61
11-11-07 39.63 41.49 39.63 49,000 40.76 30.26
11-11-04 41.08 41.08 38.97 59,600 39.62 29.41
11-11-03 41.25 41.32 40.36 36,800 40.93 30.39
11-11-02 39.61 41.43 39.61 69,700 41.25 30.62
Date Open High Low Vol Cls adjCls
11-11-01 39.35 39.40 38.19 61,700 38.60 28.66
11-10-31 40.08 40.45 40.00 32,700 40.00 29.69
11-10-28 41.53 41.53 40.37 64,100 40.58 30.13
11-10-27 40.70 41.86 40.39 75,600 41.30 30.66
11-10-26 39.77 41.79 39.33 83,500 40.55 30.10
11-10-25 40.04 40.25 38.82 55,300 39.39 29.24
11-10-24 39.76 40.36 39.25 33,300 40.06 29.74
11-10-21 39.66 39.66 39.24 22,100 39.55 29.36
11-10-20 38.66 39.29 38.12 17,500 39.29 29.17
Date Open High Low Vol Cls adjCls
11-10-19 39.40 39.45 38.73 29,700 38.81 28.81
11-10-18 39.18 39.62 39.18 24,900 39.61 29.41
11-10-17 39.50 39.62 38.78 41,200 39.25 29.14
11-10-14 39.00 39.50 38.28 41,600 39.49 29.32
11-10-13 38.66 38.93 38.15 18,700 38.59 28.65
11-10-12 38.30 39.05 38.27 35,600 39.00 28.95
11-10-11 38.16 38.27 37.01 47,500 38.03 28.23
11-10-10 36.51 37.84 36.46 30,800 37.51 27.85
11-10-07 36.92 37.29 36.41 25,200 36.41 27.03
Date Open High Low Vol Cls adjCls
11-10-06 36.87 37.33 36.29 34,000 36.97 27.45
11-10-05 35.29 36.75 35.11 77,500 36.70 27.24
11-10-04 35.29 35.41 34.50 77,700 35.29 26.20
11-10-03 36.44 37.18 35.44 80,700 35.56 26.40
11-09-30 36.92 37.07 36.43 75,600 36.43 27.04
11-09-29 37.90 37.95 36.50 72,800 37.18 27.60
11-09-28 37.94 38.20 37.19 39,400 37.29 27.68
11-09-27 38.75 39.40 38.05 55,500 38.41 28.10
11-09-26 38.84 38.84 38.01 24,700 38.26 27.99
Date Open High Low Vol Cls adjCls
11-09-23 38.20 38.92 37.35 87,600 38.87 28.44
11-09-22 38.35 38.51 37.79 61,300 38.44 28.12
11-09-21 38.72 39.57 38.63 46,700 38.75 28.35
11-09-20 38.74 39.23 38.41 50,400 38.87 28.44
11-09-19 38.13 39.25 37.77 43,400 38.75 28.35
11-09-16 39.23 39.24 38.37 35,300 38.87 28.44
11-09-15 39.03 39.31 38.48 53,200 38.75 28.35
11-09-14 38.55 39.24 38.18 24,300 38.80 28.38
11-09-13 38.45 39.00 38.01 67,000 38.38 28.08
Date Open High Low Vol Cls adjCls
11-09-12 37.89 39.21 37.89 65,100 38.35 28.05
11-09-09 38.87 38.87 37.64 54,700 38.09 27.86
11-09-08 39.31 39.36 38.61 41,800 39.02 28.54
11-09-07 39.21 39.60 38.57 50,000 39.19 28.67
11-09-06 37.76 38.86 37.76 91,800 38.86 28.43
11-09-02 38.91 39.88 38.55 81,600 38.87 28.44
11-09-01 40.64 41.04 39.57 35,400 39.58 28.95
11-08-31 41.00 41.84 40.56 90,700 40.92 29.93
11-08-30 40.42 41.04 40.00 66,200 40.89 29.91
Date Open High Low Vol Cls adjCls
11-08-29 40.37 41.47 40.35 60,500 40.86 29.89
11-08-26 39.20 40.58 38.45 71,700 39.98 29.25
11-08-25 39.95 39.95 38.64 38,100 39.33 28.77
11-08-24 39.10 39.91 38.62 30,600 39.64 29.00
11-08-23 38.45 39.06 38.12 30,300 38.93 28.48
11-08-22 38.57 39.41 37.91 57,500 38.12 27.89
11-08-19 38.30 39.06 37.64 52,900 37.77 27.63
11-08-18 38.83 39.50 37.64 63,100 38.65 28.27
11-08-17 38.02 39.99 38.02 56,600 39.36 28.79
Date Open High Low Vol Cls adjCls
11-08-16 38.91 39.20 37.92 71,700 37.92 27.74
11-08-15 38.94 39.25 38.44 48,600 38.91 28.46
11-08-12 38.27 38.91 37.64 87,800 38.84 28.41
11-08-11 36.26 39.00 36.06 110,800 37.81 27.66
11-08-10 35.90 36.99 34.77 66,300 36.44 26.66
11-08-09 33.50 37.00 32.76 177,800 36.61 26.78
11-08-08 35.00 35.93 32.93 211,800 33.01 24.15
11-08-05 36.46 36.54 34.50 151,100 35.80 26.19
11-08-04 38.29 39.36 36.00 170,100 36.16 26.45
Date Open High Low Vol Cls adjCls
11-08-03 37.80 38.65 37.59 54,000 38.40 28.09
11-08-02 38.49 38.85 37.77 68,600 37.86 27.70
11-08-01 39.21 39.57 38.50 56,400 38.54 28.19
11-07-29 38.49 38.65 36.55 117,500 38.34 28.05
11-07-28 38.81 39.63 38.50 42,500 38.58 28.22
11-07-27 39.75 40.45 38.57 76,300 38.80 28.38
11-07-26 40.38 40.50 39.80 39,900 40.01 29.27
11-07-25 41.11 42.19 40.12 245,400 40.27 29.46
11-07-22 41.94 42.40 40.48 77,200 41.42 30.30
Date Open High Low Vol Cls adjCls
11-07-21 41.43 42.72 41.23 143,700 41.94 30.68
11-07-20 40.50 41.47 40.21 170,500 41.33 30.23
11-07-19 40.66 40.70 39.99 55,800 40.43 29.58
11-07-18 40.70 40.70 39.77 106,400 40.28 29.47
11-07-15 40.75 41.00 39.75 100,400 40.50 29.63
11-07-14 39.76 40.75 39.52 114,800 39.93 29.21
11-07-13 39.88 40.00 39.50 34,800 39.72 29.06
11-07-12 39.43 40.15 39.35 61,700 39.81 29.12
11-07-11 39.55 40.18 39.39 35,500 39.66 29.01
Date Open High Low Vol Cls adjCls
11-07-08 39.97 40.49 39.90 39,600 40.18 29.39
11-07-07 39.90 40.60 39.90 44,300 40.11 29.34
11-07-06 39.80 40.17 39.55 45,200 40.13 29.36
11-07-05 40.00 40.38 39.67 65,800 39.79 29.11
11-07-01 40.29 41.15 39.84 78,100 40.38 29.54
11-06-30 40.47 41.25 39.67 86,500 40.50 29.63
11-06-29 40.35 40.88 39.13 76,500 39.90 29.19
11-06-28 40.78 40.78 39.05 68,600 39.66 29.01
11-06-27 39.85 41.82 39.75 131,900 40.54 29.25
Date Open High Low Vol Cls adjCls
11-06-24 39.27 39.84 39.08 49,200 39.63 28.60
11-06-23 38.65 39.26 38.10 80,700 38.92 28.09
11-06-22 39.23 39.85 38.23 73,600 38.80 28.00
11-06-21 39.20 39.73 38.81 81,500 39.13 28.24
11-06-20 37.16 39.00 37.16 118,900 38.70 27.93
11-06-17 36.83 37.10 36.61 38,400 36.91 26.63
11-06-16 36.52 37.00 36.50 33,600 36.58 26.40
11-06-15 36.62 37.03 36.50 34,300 36.59 26.40
11-06-14 37.15 37.33 36.81 44,600 36.98 26.69
Date Open High Low Vol Cls adjCls
11-06-13 36.22 36.91 36.19 34,400 36.54 26.37
11-06-10 37.08 37.36 36.11 70,900 36.22 26.14
11-06-09 37.30 37.69 37.11 23,400 37.39 26.98
11-06-08 37.24 37.56 37.12 23,300 37.37 26.97
11-06-07 37.00 37.54 37.00 38,700 37.50 27.06
11-06-06 36.86 37.00 36.76 35,000 36.93 26.65
11-06-03 37.81 37.81 36.51 67,100 36.96 26.67
11-06-02 38.12 38.18 37.85 62,100 38.11 27.50
11-06-01 38.08 38.36 37.74 47,000 38.12 27.51
Date Open High Low Vol Cls adjCls
11-05-31 37.82 38.60 37.59 165,300 38.34 27.67
11-05-27 37.00 37.99 37.00 37,900 37.74 27.23
11-05-26 36.96 37.23 36.27 51,800 37.04 26.73
11-05-25 36.29 36.66 36.22 23,400 36.40 26.27
11-05-24 36.34 36.38 36.08 27,900 36.24 26.15
11-05-23 35.80 36.50 35.80 37,700 36.36 26.24
11-05-20 36.39 36.67 36.01 23,900 36.49 26.33
11-05-19 36.27 36.50 36.01 32,400 36.35 26.23
11-05-18 35.43 36.03 35.43 37,600 35.97 25.96
Date Open High Low Vol Cls adjCls
11-05-17 35.76 35.93 35.31 39,400 35.43 25.57
11-05-16 35.81 35.96 35.62 39,600 35.76 25.81
11-05-13 35.99 36.26 35.50 39,300 35.82 25.85
11-05-12 35.99 36.33 35.75 52,000 35.90 25.91
11-05-11 36.31 36.35 35.85 32,800 35.90 25.91
11-05-10 35.55 36.18 35.55 31,900 36.05 26.01
11-05-09 35.60 35.83 35.51 26,000 35.83 25.86
11-05-06 35.56 35.85 35.56 24,000 35.77 25.81
11-05-05 35.45 35.85 35.45 36,800 35.46 25.59
Date Open High Low Vol Cls adjCls
11-05-04 35.42 35.82 35.41 32,000 35.43 25.57
11-05-03 35.50 35.94 35.27 24,000 35.49 25.61
11-05-02 35.88 36.15 35.52 22,000 35.52 25.63
11-04-29 35.37 35.95 35.36 33,000 35.87 25.88
11-04-28 35.47 35.73 35.28 37,500 35.52 25.63
11-04-27 35.58 35.85 35.39 45,200 35.72 25.78
11-04-26 35.23 35.65 35.23 60,300 35.38 25.53
11-04-25 35.65 35.65 35.00 41,100 35.15 25.36
11-04-21 36.12 36.12 35.43 51,900 35.46 25.59
Date Open High Low Vol Cls adjCls
11-04-20 35.59 36.27 35.26 79,500 36.23 26.14
11-04-19 35.78 35.78 35.26 20,500 35.36 25.52
11-04-18 36.00 36.00 34.97 40,800 35.81 25.84
11-04-15 35.40 35.87 35.20 42,300 35.87 25.88
11-04-14 34.95 35.21 34.83 24,200 35.14 25.36
11-04-13 35.18 35.18 34.75 34,900 35.08 25.31
11-04-12 35.18 35.57 34.80 57,800 34.96 25.23
11-04-11 35.62 35.66 35.16 28,000 35.26 25.44
11-04-08 35.91 35.99 35.50 29,200 35.56 25.66
Date Open High Low Vol Cls adjCls
11-04-07 36.05 36.17 35.89 27,700 36.08 26.04
11-04-06 36.22 36.30 35.95 30,000 36.12 26.06
11-04-05 36.22 36.44 35.90 65,900 36.05 26.01
11-04-04 36.35 36.49 36.25 31,200 36.31 26.20
11-04-01 36.12 36.50 35.85 55,700 36.31 26.20
11-03-31 36.11 36.37 35.31 73,000 35.70 25.76
11-03-30 36.28 36.41 36.02 65,600 36.31 26.20
11-03-29 36.31 36.66 35.63 94,700 36.23 26.14
11-03-28 36.54 37.41 36.54 133,800 36.96 26.30
Date Open High Low Vol Cls adjCls
11-03-25 37.39 38.00 36.75 138,300 36.76 26.16
11-03-24 36.30 37.83 36.09 141,300 37.45 26.65
11-03-23 35.41 36.29 35.30 39,900 36.29 25.82
11-03-22 35.69 35.69 35.25 27,800 35.34 25.15
11-03-21 35.55 35.74 35.14 39,100 35.55 25.30
11-03-18 34.49 35.40 34.41 90,200 34.82 24.78
11-03-17 33.82 34.58 33.82 51,400 34.19 24.33
11-03-16 34.81 35.00 33.76 60,900 33.78 24.04
11-03-15 33.60 34.69 33.60 53,300 34.52 24.57
Date Open High Low Vol Cls adjCls
11-03-14 33.71 34.38 33.71 39,100 34.16 24.31
11-03-11 33.80 34.13 33.35 37,100 33.82 24.07
11-03-10 33.90 34.13 33.60 44,400 33.71 23.99
11-03-09 34.11 34.52 33.92 41,800 34.12 24.28
11-03-08 33.63 34.30 33.63 55,500 34.17 24.32
11-03-07 34.09 34.09 33.51 36,300 33.71 23.99
11-03-04 33.78 34.05 33.70 32,500 33.88 24.11
11-03-03 33.93 34.33 33.80 49,700 33.82 24.07
11-03-02 33.95 34.01 33.57 31,200 33.82 24.07
Date Open High Low Vol Cls adjCls
11-03-01 33.92 34.50 33.92 38,400 33.99 24.19
11-02-28 33.70 34.09 33.25 86,300 33.92 24.14
11-02-25 32.85 33.72 32.82 71,600 33.64 23.94
11-02-24 32.50 32.87 32.15 52,700 32.80 23.34
11-02-23 32.65 33.02 32.40 53,600 32.76 23.31
11-02-22 32.70 33.10 32.40 78,500 32.78 23.33
11-02-18 32.67 33.10 32.60 33,500 33.00 23.48
11-02-17 33.00 33.04 32.54 57,300 32.77 23.32
11-02-16 32.25 32.95 32.10 53,600 32.91 23.42
Date Open High Low Vol Cls adjCls
11-02-15 32.06 32.45 31.85 45,500 32.09 22.84
11-02-14 32.28 32.65 31.61 70,600 32.07 22.82
11-02-11 32.28 32.51 32.25 41,800 32.40 23.06
11-02-10 32.02 32.38 32.00 32,000 32.18 22.90
11-02-09 32.28 32.39 31.88 25,600 32.10 22.84
11-02-08 32.09 32.39 31.82 26,500 32.27 22.96
11-02-07 31.60 32.19 31.60 28,400 31.96 22.74
11-02-04 31.85 32.11 31.54 31,600 31.68 22.54
11-02-03 31.99 31.99 31.75 23,800 31.84 22.66
Date Open High Low Vol Cls adjCls
11-02-02 32.00 32.24 31.71 28,900 32.01 22.78
11-02-01 32.25 32.25 32.00 48,700 32.09 22.84
11-01-31 31.35 32.25 31.35 82,300 32.25 22.95
11-01-28 32.00 32.00 31.04 62,200 31.34 22.30
11-01-27 31.91 32.00 31.60 16,400 31.83 22.65
11-01-26 31.83 32.00 31.40 40,400 31.99 22.76
11-01-25 31.78 31.83 31.35 39,800 31.67 22.54
11-01-24 31.47 31.61 31.15 32,100 31.48 22.40
11-01-21 31.01 31.60 31.01 34,000 31.20 22.20
Date Open High Low Vol Cls adjCls
11-01-20 30.76 31.14 30.76 50,900 30.90 21.99
11-01-19 31.03 31.40 30.87 48,900 30.91 22.00
11-01-18 31.06 31.33 31.06 58,100 31.16 22.17
11-01-14 30.73 31.47 30.44 95,500 30.90 21.99
11-01-13 30.19 30.63 30.19 45,200 30.60 21.78
11-01-12 30.00 30.37 29.85 121,500 30.03 21.37
11-01-11 29.82 30.03 29.82 89,100 29.96 21.32
11-01-10 29.77 30.00 29.77 55,800 29.93 21.30
11-01-07 30.26 30.26 29.75 91,400 29.85 21.24
Date Open High Low Vol Cls adjCls
11-01-06 30.38 30.41 29.98 93,300 30.24 21.52
11-01-05 30.73 30.73 30.20 73,700 30.32 21.58
11-01-04 30.95 31.00 30.60 50,800 30.69 21.84
11-01-03 31.46 31.46 30.74 129,200 30.98 22.05
10-12-31 31.15 31.34 30.99 41,600 31.29 22.27
10-12-30 30.79 31.24 30.79 41,000 31.20 22.20
10-12-29 31.16 31.16 30.75 72,700 30.97 22.04
10-12-28 32.25 32.44 31.33 79,500 31.54 22.08
10-12-27 31.10 32.17 31.02 79,200 31.89 22.33
Date Open High Low Vol Cls adjCls
10-12-23 30.87 31.21 30.83 92,800 31.06 21.75
10-12-22 30.46 30.72 30.41 73,100 30.72 21.51
10-12-21 30.34 30.51 30.30 86,300 30.46 21.33
10-12-20 30.35 30.47 30.22 66,400 30.30 21.21
10-12-17 30.64 30.64 30.30 95,300 30.30 21.21
10-12-16 30.38 30.43 30.35 65,900 30.42 21.30
10-12-15 30.35 30.47 30.32 78,200 30.35 21.25
10-12-14 30.37 30.46 30.31 91,600 30.40 21.28
10-12-13 30.22 30.37 30.04 179,100 30.37 21.26
Date Open High Low Vol Cls adjCls
10-12-10 29.93 30.13 29.91 72,700 30.09 21.07
10-12-09 29.73 29.92 29.70 64,600 29.92 20.95
10-12-08 29.79 29.86 29.62 60,200 29.73 20.81
10-12-07 29.83 29.92 29.60 86,600 29.74 20.82
10-12-06 29.74 29.76 29.61 52,600 29.69 20.79
10-12-03 29.92 29.92 29.61 42,900 29.74 20.82
10-12-02 29.68 29.93 29.60 71,400 29.92 20.95
10-12-01 29.75 29.79 29.55 61,700 29.65 20.76
10-11-30 29.43 29.64 29.39 61,400 29.60 20.72
Date Open High Low Vol Cls adjCls
10-11-29 29.60 29.70 29.50 43,900 29.62 20.74
10-11-26 29.69 29.71 29.56 19,700 29.63 20.74
10-11-24 29.98 29.99 29.67 62,100 29.71 20.80
10-11-23 29.89 30.00 29.75 76,900 29.79 20.86
10-11-22 30.05 30.05 29.85 80,100 29.99 21.00
10-11-19 30.10 30.19 29.84 44,200 29.95 20.97
10-11-18 30.29 30.40 29.80 104,600 30.12 21.09
10-11-17 30.39 30.39 29.69 105,500 30.10 21.07
10-11-16 30.84 30.98 30.15 89,100 30.39 21.28
Date Open High Low Vol Cls adjCls
10-11-15 31.48 31.48 30.90 97,200 30.94 21.66
10-11-12 31.01 31.25 30.81 50,300 31.00 21.70
10-11-11 31.22 31.23 30.80 50,100 31.11 21.78
10-11-10 31.55 31.55 31.15 38,900 31.39 21.98
10-11-09 32.17 32.33 31.40 54,600 31.44 22.01
10-11-08 32.00 32.01 31.72 72,600 31.96 22.38
10-11-05 31.58 31.98 31.42 61,400 31.87 22.31
10-11-04 33.97 33.97 31.15 99,600 31.61 22.13
10-11-03 32.22 32.22 31.20 85,100 31.40 21.98
Date Open High Low Vol Cls adjCls
10-11-02 32.33 32.33 31.43 64,300 31.76 22.24
10-11-01 31.18 31.87 31.10 105,500 31.86 22.31
10-10-29 31.00 31.20 31.00 44,200 31.12 21.79
10-10-28 31.10 31.10 30.79 61,900 30.94 21.66
10-10-27 30.61 30.89 30.45 44,400 30.85 21.60
10-10-26 30.80 30.80 30.55 69,600 30.64 21.45
10-10-25 31.00 31.11 30.65 120,600 30.80 21.56
10-10-22 31.15 31.15 30.45 80,400 30.64 21.45
10-10-21 31.00 31.39 30.84 83,500 31.01 21.71
Date Open High Low Vol Cls adjCls
10-10-20 30.50 31.30 30.50 98,300 31.16 21.82
10-10-19 30.05 30.49 30.01 98,800 30.45 21.32
10-10-18 30.40 30.40 29.79 59,400 29.95 20.97
10-10-15 30.22 30.49 30.00 65,300 30.21 21.15
10-10-14 29.86 31.00 29.69 102,600 29.92 20.95
10-10-13 29.70 30.15 29.60 52,300 30.00 21.00
10-10-12 30.05 30.14 29.57 69,600 29.79 20.86
10-10-11 30.00 30.07 29.69 51,000 29.97 20.98
10-10-08 30.00 30.09 29.73 44,300 30.04 21.03
Date Open High Low Vol Cls adjCls
10-10-07 29.63 29.97 29.57 47,600 29.91 20.94
10-10-06 29.35 29.85 29.19 69,000 29.69 20.79
10-10-05 29.25 29.43 28.93 84,100 29.27 20.49
10-10-04 29.18 29.25 28.88 57,500 28.92 20.25
10-10-01 29.10 29.25 28.83 52,000 29.01 20.31
10-09-30 28.46 29.03 28.19 76,400 28.95 20.27
10-09-29 28.66 28.66 28.45 61,000 28.46 19.93
10-09-28 28.76 28.98 28.51 88,700 28.60 20.02
10-09-27 29.57 29.57 29.13 149,900 29.15 20.05
Date Open High Low Vol Cls adjCls
10-09-24 29.97 30.15 29.43 108,100 29.45 20.26
10-09-23 29.88 29.88 29.47 88,500 29.47 20.27
10-09-22 29.10 29.75 29.10 96,100 29.52 20.31
10-09-21 28.95 29.26 28.95 50,900 29.10 20.02
10-09-20 28.90 29.06 28.68 58,600 28.91 19.89
10-09-17 28.78 28.78 28.29 43,800 28.42 19.55
10-09-16 28.20 28.50 28.10 27,800 28.28 19.45
10-09-15 28.44 28.44 28.05 49,700 28.13 19.35
10-09-14 28.50 28.87 28.36 40,300 28.54 19.63
Date Open High Low Vol Cls adjCls
10-09-13 28.74 28.98 28.39 42,600 28.67 19.72
10-09-10 28.06 28.76 28.00 72,000 28.57 19.65
10-09-09 28.50 28.50 28.10 45,500 28.19 19.39
10-09-08 28.47 28.50 28.20 50,700 28.22 19.41
10-09-07 28.82 29.28 28.15 130,500 28.18 19.39
10-09-03 28.92 28.92 28.36 56,300 28.63 19.70
10-09-02 28.38 28.92 28.38 35,700 28.56 19.65
10-09-01 28.12 28.92 28.12 68,700 28.52 19.62
10-08-31 28.00 28.74 27.86 49,700 28.30 19.47
Date Open High Low Vol Cls adjCls
10-08-30 28.28 28.46 28.21 32,000 28.29 19.46
10-08-27 28.35 28.48 28.19 40,000 28.42 19.55
10-08-26 28.60 28.70 28.20 26,300 28.38 19.52
10-08-25 28.50 28.71 28.24 27,400 28.62 19.69
10-08-24 28.25 29.10 28.25 31,800 28.75 19.78
10-08-23 28.84 29.10 28.45 22,900 28.45 19.57
10-08-20 28.34 28.68 28.20 25,100 28.60 19.67
10-08-19 28.60 28.77 28.31 28,600 28.37 19.52
10-08-18 28.66 28.95 28.57 40,700 28.76 19.78
Date Open High Low Vol Cls adjCls
10-08-17 29.15 29.15 28.67 42,300 28.80 19.81
10-08-16 28.80 28.99 28.49 17,300 28.80 19.81
10-08-13 29.00 29.42 28.33 53,300 28.85 19.85
10-08-12 29.00 29.28 28.65 29,000 29.15 20.05
10-08-11 29.80 29.80 29.18 26,000 29.23 20.11
10-08-10 30.28 30.28 29.80 31,700 29.85 20.53
10-08-09 30.60 30.65 30.15 25,400 30.65 21.08
10-08-06 30.25 30.78 30.24 17,100 30.48 20.97
10-08-05 30.01 30.86 30.01 23,400 30.42 20.93
Date Open High Low Vol Cls adjCls
10-08-04 30.38 30.50 29.88 26,200 30.50 20.98
10-08-03 30.00 30.50 29.91 31,800 30.12 20.72
10-08-02 30.65 30.65 29.58 39,300 30.25 20.81
10-07-30 28.59 30.50 28.49 80,100 30.50 20.98
10-07-29 29.45 29.58 28.82 19,600 28.96 19.92
10-07-28 29.23 29.59 29.03 19,300 29.09 20.01
10-07-27 29.60 29.62 29.08 30,800 29.33 20.18
10-07-26 28.84 29.42 28.80 22,800 29.42 20.24
10-07-23 29.05 29.16 28.56 18,900 29.14 20.05
Date Open High Low Vol Cls adjCls
10-07-22 29.04 29.24 28.79 11,900 29.02 19.96
10-07-21 29.11 29.12 28.58 15,300 28.59 19.67
10-07-20 28.63 29.21 28.58 27,600 29.21 20.09
10-07-19 28.60 28.79 28.28 19,200 28.63 19.70
10-07-16 29.66 29.70 28.39 42,300 28.51 19.61
10-07-15 29.20 29.70 29.16 76,600 29.69 20.42
10-07-14 28.18 28.47 28.15 26,700 28.47 19.58
10-07-13 28.00 28.46 27.96 50,700 28.38 19.52
10-07-12 28.00 28.00 27.90 31,200 27.98 19.25
Date Open High Low Vol Cls adjCls
10-07-09 27.62 27.99 27.50 62,800 27.99 19.25
10-07-08 27.46 27.92 27.31 36,500 27.88 19.18
10-07-07 27.06 27.25 26.56 49,400 27.25 18.75
10-07-06 27.60 27.60 26.49 43,600 27.05 18.61
10-07-02 27.28 27.64 27.20 26,700 27.52 18.93
10-07-01 27.40 27.47 26.75 37,600 27.06 18.61
10-06-30 28.00 28.00 27.59 30,300 27.64 19.01
10-06-29 27.73 28.00 27.31 35,700 27.70 19.06
10-06-28 27.72 28.00 27.51 37,500 27.85 19.16
Date Open High Low Vol Cls adjCls
10-06-25 28.25 28.25 27.51 39,500 27.98 18.90
10-06-24 27.75 28.00 27.51 35,800 27.77 18.76
10-06-23 28.00 28.00 27.75 23,500 27.82 18.79
10-06-22 28.10 28.14 27.67 76,100 27.99 18.91
10-06-21 28.53 28.79 28.16 60,800 28.22 19.06
10-06-18 29.25 29.26 28.50 38,700 28.50 19.25
10-06-17 29.10 29.27 28.55 33,600 29.08 19.64
10-06-16 29.60 29.60 29.00 44,300 29.09 19.65
10-06-15 29.00 29.53 28.50 44,100 29.38 19.85
Date Open High Low Vol Cls adjCls
10-06-14 28.65 29.35 28.50 38,000 28.51 19.26
10-06-11 28.60 29.10 28.16 28,800 28.55 19.28
10-06-10 28.06 28.75 27.88 39,800 28.59 19.31
10-06-09 28.35 28.41 27.85 43,800 28.00 18.91
10-06-08 27.02 28.23 26.78 47,000 28.22 19.06
10-06-07 26.70 27.48 26.62 65,200 27.28 18.43
10-06-04 27.02 27.53 27.02 32,100 27.24 18.40
10-06-03 27.91 28.30 27.60 33,900 27.88 18.83
10-06-02 28.37 28.37 27.74 18,300 28.00 18.91
Date Open High Low Vol Cls adjCls
10-06-01 27.90 28.75 27.90 57,400 28.31 19.12
10-05-28 28.19 28.77 28.02 24,600 28.02 18.93
10-05-27 28.00 28.49 27.63 26,900 28.47 19.23
10-05-26 28.00 28.39 27.26 23,000 27.60 18.64
10-05-25 27.54 29.09 27.05 34,900 27.50 18.58
10-05-24 27.57 28.32 27.07 41,800 27.84 18.81
10-05-21 27.79 27.99 26.61 79,700 27.35 18.47
10-05-20 28.00 28.13 27.51 88,900 27.51 18.58
10-05-19 28.81 28.85 28.02 19,700 28.31 19.12
Date Open High Low Vol Cls adjCls
10-05-18 28.83 29.27 28.69 58,400 28.85 19.49
10-05-17 29.00 29.27 28.62 26,900 28.92 19.53
10-05-14 29.00 29.00 28.20 37,000 28.93 19.54
10-05-13 28.95 28.95 28.75 31,200 28.93 19.54
10-05-12 29.00 29.33 28.92 33,600 28.99 19.58
10-05-11 29.50 29.56 28.88 55,100 29.00 19.59
10-05-10 28.87 29.98 28.87 60,100 29.70 20.06
10-05-07 28.48 29.23 28.00 41,800 28.25 19.08
10-05-06 29.25 31.00 28.40 86,000 28.97 19.57
Date Open High Low Vol Cls adjCls
10-05-05 29.96 30.12 29.47 27,000 29.61 20.00
10-05-04 30.35 30.46 30.01 19,000 30.28 20.45
10-05-03 30.60 30.95 30.42 30,200 30.73 20.76
10-04-30 30.75 30.93 30.72 26,100 30.78 20.79
10-04-29 29.26 30.74 28.96 20,000 30.60 20.67
10-04-28 30.45 30.46 29.93 19,900 30.26 20.44
10-04-27 30.74 30.74 30.10 38,200 30.19 20.39
10-04-26 30.50 30.79 30.33 28,100 30.60 20.67
10-04-23 30.56 30.78 30.54 16,500 30.72 20.75
Date Open High Low Vol Cls adjCls
10-04-22 30.73 30.82 30.31 24,700 30.79 20.80
10-04-21 30.32 30.77 30.24 37,400 30.74 20.76
10-04-20 30.74 30.74 30.29 46,600 30.46 20.57
10-04-19 30.44 30.59 30.19 35,900 30.56 20.64
10-04-16 31.00 31.00 30.16 97,900 30.61 20.68
10-04-15 30.30 30.93 30.00 130,100 30.90 20.87
10-04-14 29.94 30.07 29.74 31,000 30.05 20.30
10-04-13 29.81 29.89 29.56 29,300 29.85 20.16
10-04-12 28.88 29.67 28.88 45,800 29.66 20.03
Date Open High Low Vol Cls adjCls
10-04-09 28.55 28.89 28.38 38,300 28.82 19.47
10-04-08 29.09 29.09 28.42 42,100 28.63 19.34
10-04-07 29.17 29.17 28.70 22,200 28.87 19.50
10-04-06 29.32 29.32 28.92 25,200 29.21 19.73
10-04-05 28.58 29.29 28.51 58,900 29.19 19.72
10-04-01 29.44 29.44 28.58 57,700 28.70 19.39
10-03-31 29.76 30.25 29.11 103,300 29.38 19.85
10-03-30 29.57 30.32 29.57 80,700 30.32 20.48
10-03-29 29.54 29.78 29.13 53,100 29.68 20.05
Date Open High Low Vol Cls adjCls
10-03-26 30.14 30.14 29.52 55,600 29.62 19.67
10-03-25 29.90 30.05 29.85 41,600 29.86 19.83
10-03-24 30.09 30.11 29.81 35,100 29.92 19.87
10-03-23 29.99 30.08 29.75 44,500 30.07 19.97
10-03-22 29.36 29.99 29.35 81,800 29.83 19.81
10-03-19 29.84 29.84 28.67 101,100 29.84 19.81
10-03-18 28.85 28.85 28.53 59,800 28.76 19.10
10-03-17 28.33 28.85 28.33 33,600 28.67 19.04
10-03-16 28.39 28.39 28.10 34,400 28.18 18.71
Date Open High Low Vol Cls adjCls
10-03-15 28.10 28.41 27.93 80,800 28.13 18.68
10-03-12 28.35 28.36 28.00 31,600 28.20 18.72
10-03-11 27.64 28.38 27.50 66,900 28.37 18.84
10-03-10 26.92 27.96 26.92 77,000 27.86 18.50
10-03-09 26.56 27.12 26.48 38,800 27.10 17.99
10-03-08 26.69 26.83 26.62 28,200 26.82 17.81
10-03-05 26.77 26.82 26.37 42,900 26.79 17.79
10-03-04 26.63 26.73 26.21 54,100 26.54 17.62
10-03-03 26.63 26.98 26.63 67,000 26.70 17.73
Date Open High Low Vol Cls adjCls
10-03-02 26.06 26.52 25.96 115,200 26.52 17.61
10-03-01 25.75 25.92 25.70 92,700 25.82 17.14
10-02-26 25.80 25.84 25.59 32,500 25.80 17.13
10-02-25 25.70 25.81 25.37 131,600 25.77 17.11
10-02-24 25.80 25.94 25.61 34,100 25.80 17.13
10-02-23 25.88 25.91 25.61 46,400 25.67 17.04
10-02-22 25.54 25.84 25.54 67,300 25.73 17.08
10-02-19 25.57 25.68 25.30 57,700 25.54 16.96
10-02-18 25.51 25.59 25.27 81,300 25.38 16.85
Date Open High Low Vol Cls adjCls
10-02-17 25.27 25.43 25.00 79,200 25.34 16.83
10-02-16 25.48 25.48 25.08 81,000 25.22 16.75
10-02-12 25.92 25.92 24.69 131,100 25.00 16.60
10-02-11 25.85 26.00 25.63 83,800 25.72 17.08
10-02-10 26.48 26.66 25.85 56,900 25.86 17.17
10-02-09 26.51 26.67 26.02 36,300 26.33 17.48
10-02-08 26.11 26.58 26.11 39,700 26.38 17.52
10-02-05 26.76 26.76 25.85 68,900 26.18 17.38
10-02-04 27.00 27.13 26.55 35,400 26.58 17.65
Date Open High Low Vol Cls adjCls
10-02-03 27.28 27.33 27.00 31,400 27.00 17.93
10-02-02 27.40 27.40 27.15 24,700 27.40 18.19
10-02-01 27.40 27.40 27.10 48,300 27.19 18.05
10-01-29 27.57 27.75 27.04 27,700 27.09 17.99
10-01-28 28.26 28.26 27.00 57,900 27.53 18.28
10-01-27 27.64 28.15 27.64 32,300 28.02 18.60
10-01-26 28.06 28.27 27.78 33,200 27.94 18.55
10-01-25 27.88 28.30 27.70 31,400 27.88 18.51
10-01-22 28.00 28.34 27.60 47,500 27.66 18.37
Date Open High Low Vol Cls adjCls
10-01-21 28.75 28.88 28.09 41,800 28.14 18.68
10-01-20 28.41 28.51 27.90 24,800 28.49 18.92
10-01-19 28.00 28.69 28.00 48,500 28.35 18.82
10-01-15 27.78 28.19 27.66 170,200 28.01 18.60
10-01-14 27.90 27.97 27.61 45,900 27.74 18.42
10-01-13 27.74 28.10 27.74 31,800 28.03 18.61
10-01-12 28.10 28.10 27.85 43,000 27.92 18.54
10-01-11 27.60 28.01 27.60 39,800 27.86 18.50
10-01-08 27.58 27.84 27.55 25,800 27.69 18.39
Date Open High Low Vol Cls adjCls
10-01-07 27.20 27.65 27.00 31,400 27.64 18.35
10-01-06 27.66 27.70 27.20 51,800 27.21 18.07
10-01-05 27.60 27.71 27.41 31,100 27.56 18.30
10-01-04 28.36 28.36 27.60 37,200 27.70 18.39
09-12-31 27.80 27.81 27.60 26,800 27.68 18.38
09-12-30 27.50 27.89 27.50 32,100 27.86 18.50
09-12-29 27.76 27.93 27.19 50,600 27.27 18.11
09-12-28 28.29 28.69 28.11 67,000 28.54 18.42
09-12-24 28.20 28.24 27.96 35,200 28.14 18.16
Date Open High Low Vol Cls adjCls
09-12-23 28.04 28.08 27.73 39,600 27.93 18.02
09-12-22 27.83 28.32 27.75 82,700 27.84 17.97
09-12-21 26.71 27.63 26.65 95,500 27.52 17.76
09-12-18 28.28 29.11 26.34 221,300 26.34 17.00
09-12-17 29.05 29.27 28.09 85,200 28.16 18.17
09-12-16 28.18 29.70 27.86 131,300 28.98 18.70
09-12-15 27.18 27.93 26.81 94,400 27.81 17.95
09-12-14 27.11 27.16 26.52 52,800 26.78 17.28
09-12-11 26.65 27.00 26.48 33,400 27.00 17.42
Date Open High Low Vol Cls adjCls
09-12-10 26.49 26.93 26.39 45,600 26.39 17.03
09-12-09 26.10 26.42 25.85 46,300 26.33 16.99
09-12-08 26.25 26.30 25.91 23,800 26.13 16.86
09-12-07 26.22 26.37 26.02 28,900 26.37 17.02
09-12-04 26.14 26.41 25.91 40,800 26.40 17.04
09-12-03 26.26 26.39 26.00 45,900 26.00 16.78
09-12-02 26.28 26.63 25.50 42,100 26.44 17.06
09-12-01 26.21 26.48 26.01 47,400 26.22 16.92
09-11-30 25.90 26.24 25.55 72,000 26.23 16.93
Date Open High Low Vol Cls adjCls
09-11-27 25.53 26.21 25.50 11,800 26.10 16.84
09-11-25 25.99 26.62 25.95 51,500 26.60 17.17
09-11-24 26.17 26.17 25.50 74,200 26.16 16.88
09-11-23 26.75 26.75 26.04 110,200 26.18 16.89
09-11-20 27.00 27.18 26.92 19,100 26.99 17.42
09-11-19 27.33 27.55 27.04 16,700 27.14 17.51
09-11-18 27.43 27.56 27.27 18,900 27.30 17.62
09-11-17 27.11 27.50 27.11 48,800 27.44 17.71
09-11-16 27.23 27.99 27.23 50,900 27.73 17.89
Date Open High Low Vol Cls adjCls
09-11-13 27.57 27.57 27.10 16,100 27.26 17.59
09-11-12 27.50 27.52 27.28 20,500 27.34 17.64
09-11-11 27.50 27.52 27.16 22,900 27.49 17.74
09-11-10 27.47 27.48 27.02 27,900 27.22 17.57
09-11-09 26.80 27.75 26.80 45,900 27.40 17.68
09-11-06 27.52 27.56 26.65 36,500 26.82 17.31
09-11-05 26.92 28.74 26.92 57,400 27.75 17.91
09-11-04 27.81 28.04 27.36 22,300 27.36 17.66
09-11-03 27.25 28.31 26.76 48,400 27.51 17.75
Date Open High Low Vol Cls adjCls
09-11-02 27.68 27.79 27.15 25,500 27.27 17.60
09-10-30 28.10 28.40 27.55 16,700 27.70 17.88
09-10-29 27.64 28.53 27.51 31,700 28.20 18.20
09-10-28 28.16 28.29 27.64 18,700 27.68 17.86
09-10-27 28.54 28.57 28.16 14,800 28.29 18.26
09-10-26 28.66 29.31 28.42 21,200 28.62 18.47
09-10-23 29.62 29.62 28.77 13,100 28.87 18.63
09-10-22 28.98 29.40 28.49 11,600 29.36 18.95
09-10-21 29.50 29.76 28.96 33,200 29.11 18.79
Date Open High Low Vol Cls adjCls
09-10-20 29.63 29.72 29.32 20,200 29.57 19.08
09-10-19 29.40 29.80 29.40 28,600 29.48 19.02
09-10-16 28.91 29.68 28.62 44,200 29.45 19.00
09-10-15 28.81 29.29 28.40 41,700 29.26 18.88
09-10-14 27.84 28.58 27.81 50,100 28.39 18.32
09-10-13 28.00 28.18 27.62 24,200 27.81 17.95
09-10-12 28.00 28.61 28.00 39,300 28.35 18.29
09-10-09 28.15 28.33 28.00 17,100 28.16 18.17
09-10-08 27.41 28.08 27.00 39,700 27.87 17.99
Date Open High Low Vol Cls adjCls
09-10-07 27.68 27.81 27.21 29,900 27.40 17.68
09-10-06 28.05 28.24 27.56 29,700 27.87 17.99
09-10-05 27.00 28.08 26.93 79,200 27.84 17.97
09-10-02 27.01 27.09 26.34 61,500 26.92 17.37
09-10-01 28.01 28.06 27.02 56,200 27.19 17.55
09-09-30 29.00 29.00 27.91 59,400 28.31 18.27
09-09-29 29.33 29.33 28.80 36,000 28.95 18.68
09-09-28 29.50 29.96 29.18 27,900 29.38 18.96
09-09-25 29.50 29.98 29.27 30,800 29.35 18.62
Date Open High Low Vol Cls adjCls
09-09-24 30.20 30.67 29.75 45,100 29.84 18.93
09-09-23 30.03 30.51 30.03 33,100 30.27 19.20
09-09-22 30.00 30.45 29.80 76,400 30.25 19.19
09-09-21 29.32 29.94 29.26 98,600 29.92 18.98
09-09-18 28.90 29.90 27.94 170,800 29.90 18.97
09-09-17 28.40 28.76 28.40 49,700 28.50 18.08
09-09-16 28.17 28.60 28.06 25,200 28.43 18.03
09-09-15 28.32 28.38 27.98 28,100 28.25 17.92
09-09-14 27.54 27.99 27.50 15,200 27.94 17.72
Date Open High Low Vol Cls adjCls
09-09-11 27.75 28.01 27.64 15,400 27.85 17.67
09-09-10 27.92 28.10 27.83 24,100 27.92 17.71
09-09-09 27.91 28.39 27.63 17,600 28.07 17.81
09-09-08 27.48 28.16 27.48 14,300 28.06 17.80
09-09-04 28.40 28.40 27.42 33,700 27.74 17.60
09-09-03 28.01 28.07 27.58 32,500 28.00 17.76
09-09-02 27.66 28.08 27.10 136,400 28.07 17.81
09-09-01 27.97 28.40 27.20 62,300 27.41 17.39
09-08-31 28.66 28.91 28.22 18,200 28.51 18.08
Date Open High Low Vol Cls adjCls
09-08-28 28.75 29.24 28.46 27,800 28.99 18.39
09-08-27 28.61 29.32 28.61 43,500 29.29 18.58
09-08-26 28.61 28.89 28.61 16,000 28.78 18.26
09-08-25 28.82 28.88 28.45 16,000 28.80 18.27
09-08-24 28.58 29.00 28.18 26,800 28.54 18.10
09-08-21 27.84 28.50 27.84 19,400 28.37 18.00
09-08-20 27.75 28.21 27.54 13,600 28.11 17.83
09-08-19 26.49 28.12 26.49 22,200 27.94 17.72
09-08-18 27.88 28.35 27.81 28,900 28.07 17.81
Date Open High Low Vol Cls adjCls
09-08-17 27.45 28.06 27.00 33,200 27.56 17.48
09-08-14 28.00 28.02 27.50 14,100 27.65 17.54
09-08-13 28.20 28.79 27.28 33,700 27.78 17.62
09-08-12 27.89 28.32 27.59 51,800 27.82 17.65
09-08-11 28.30 28.45 27.90 17,800 28.00 17.76
09-08-10 27.75 28.41 27.75 14,900 28.17 17.87
09-08-07 27.53 28.58 27.13 22,500 27.87 17.68
09-08-06 28.55 28.55 27.19 25,500 27.53 17.46
09-08-05 27.05 28.12 27.00 29,600 27.85 17.67
Date Open High Low Vol Cls adjCls
09-08-04 27.00 27.33 27.00 21,200 27.23 17.27
09-08-03 27.39 27.39 26.88 24,500 27.23 17.27
09-07-31 26.79 27.27 26.79 17,300 27.15 17.22
09-07-30 27.03 27.28 26.78 35,100 27.01 17.13
09-07-29 26.66 26.86 26.25 20,300 26.63 16.89
09-07-28 27.24 27.24 26.60 17,600 27.03 17.15
09-07-27 26.37 27.18 26.33 22,400 27.10 17.19
09-07-24 25.44 26.47 24.54 55,500 26.33 16.70
09-07-23 25.24 25.90 25.20 19,800 25.76 16.34
Date Open High Low Vol Cls adjCls
09-07-22 25.50 25.59 25.24 12,800 25.34 16.07
09-07-21 26.33 26.33 25.49 20,800 25.52 16.19
09-07-20 26.08 26.28 25.61 14,100 26.08 16.54
09-07-17 25.96 25.96 25.25 14,900 25.68 16.29
09-07-16 26.10 26.96 25.66 41,600 26.17 16.60
09-07-15 24.59 25.78 24.59 58,300 25.78 16.35
09-07-14 23.66 23.99 23.53 14,000 23.99 15.22
09-07-13 23.45 23.77 23.29 18,000 23.77 15.08
09-07-10 23.04 23.50 22.81 22,800 23.02 14.60
Date Open High Low Vol Cls adjCls
09-07-09 23.10 23.25 22.58 28,200 23.12 14.67
09-07-08 23.29 23.39 22.50 28,900 22.72 14.41
09-07-07 23.45 23.58 23.31 18,000 23.37 14.82
09-07-06 24.31 24.49 23.23 66,300 23.63 14.99
09-07-02 24.91 24.96 24.29 39,500 24.71 15.67
09-07-01 24.92 25.25 24.76 9,400 24.90 15.79
09-06-30 24.97 25.08 24.77 26,100 24.98 15.85
09-06-29 25.23 25.31 24.81 30,400 25.07 15.90
09-06-26 25.00 25.05 24.70 23,200 24.95 15.83
Date Open High Low Vol Cls adjCls
09-06-25 25.68 25.68 25.00 37,500 25.46 15.83
09-06-24 25.73 25.93 25.49 41,200 25.54 15.88
09-06-23 26.20 26.60 25.70 48,700 25.74 16.01
09-06-22 25.84 26.39 25.56 47,700 25.79 16.04
09-06-19 25.70 26.40 25.49 48,000 25.74 16.01
09-06-18 25.67 25.83 25.33 37,000 25.66 15.96
09-06-17 25.61 25.73 25.07 45,800 25.36 15.77
09-06-16 26.49 26.65 25.30 55,200 25.83 16.06
09-06-15 26.17 26.64 26.01 33,900 26.03 16.19
Date Open High Low Vol Cls adjCls
09-06-12 25.84 26.50 25.60 31,700 26.22 16.31
09-06-11 25.91 26.25 25.25 16,200 26.23 16.31
09-06-10 26.61 26.61 25.50 63,900 25.72 16.00
09-06-09 26.88 27.00 26.59 22,000 26.85 16.70
09-06-08 27.18 27.18 26.57 38,200 26.94 16.75
09-06-05 28.54 28.54 27.31 41,300 27.50 17.10
09-06-04 28.89 29.89 28.27 65,500 28.53 17.74
09-06-03 28.37 28.65 27.79 29,900 28.41 17.67
09-06-02 27.85 29.62 27.59 152,900 28.64 17.81
Date Open High Low Vol Cls adjCls
09-06-01 26.52 28.12 25.91 56,800 28.12 17.49
09-05-29 25.75 26.13 25.20 31,800 26.04 16.19
09-05-28 25.75 26.21 25.24 43,800 25.90 16.11
09-05-27 26.83 27.23 25.64 45,300 25.70 15.98
09-05-26 26.02 27.00 25.54 38,400 26.76 16.64
09-05-22 26.19 26.78 25.88 43,700 26.50 16.48
09-05-21 26.25 26.38 25.84 29,500 26.22 16.31
09-05-20 26.45 26.91 26.12 57,700 26.38 16.41
09-05-19 25.17 26.12 25.10 54,400 25.95 16.14
Date Open High Low Vol Cls adjCls
09-05-18 25.50 25.72 25.12 56,600 25.46 15.83
09-05-15 24.41 25.11 24.26 31,000 25.09 15.60
09-05-14 24.40 24.92 24.23 31,400 24.65 15.33
09-05-13 24.97 25.00 24.07 37,300 24.14 15.01
09-05-12 24.45 24.95 23.92 64,800 24.95 15.52
09-05-11 23.00 24.50 20.01 83,800 24.14 15.01
09-05-08 23.00 24.41 23.00 48,000 23.75 14.77
09-05-07 20.99 24.00 20.99 97,500 22.96 14.28
09-05-06 20.00 21.15 20.00 76,100 20.95 13.03
Date Open High Low Vol Cls adjCls
09-05-05 20.25 20.55 19.75 60,200 20.00 12.44
09-05-04 20.82 20.82 19.82 62,000 20.36 12.66
09-05-01 21.31 21.31 20.34 34,900 20.53 12.77
09-04-30 22.15 22.18 21.16 54,900 21.26 13.22
09-04-29 22.27 22.44 21.61 38,500 21.80 13.56
09-04-28 21.68 22.15 21.59 21,300 21.98 13.67
09-04-27 21.67 22.15 21.67 24,600 21.78 13.55
09-04-24 20.92 21.81 20.92 42,600 21.61 13.44
09-04-23 20.86 21.62 20.35 65,600 21.02 13.07
Date Open High Low Vol Cls adjCls
09-04-22 21.55 21.56 20.75 52,100 20.91 13.00
09-04-21 21.75 22.01 21.28 60,400 21.41 13.32
09-04-20 22.21 22.36 21.50 25,900 21.66 13.47
09-04-17 22.46 22.50 22.01 42,300 22.16 13.78
09-04-16 22.99 22.99 22.30 48,900 22.50 13.99
09-04-15 22.91 22.91 21.99 80,100 22.42 13.94
09-04-14 22.93 23.24 22.31 25,100 22.31 13.88
09-04-13 23.75 24.25 23.07 44,700 23.27 14.47
09-04-09 23.93 24.50 23.66 46,100 23.85 14.83
Date Open High Low Vol Cls adjCls
09-04-08 23.57 23.79 23.04 18,500 23.37 14.53
09-04-07 23.35 23.49 23.05 51,500 23.20 14.43
09-04-06 23.46 23.52 23.05 35,200 23.41 14.56
09-04-03 23.02 23.36 22.95 26,300 23.36 14.53
09-04-02 22.75 23.39 22.54 33,600 23.00 14.30
09-04-01 21.97 22.61 21.96 39,100 22.52 14.01
09-03-31 21.78 22.35 21.78 28,200 22.19 13.80
09-03-30 22.30 22.31 21.73 33,600 21.83 13.58
09-03-27 22.19 22.64 22.00 69,300 22.36 13.91
Date Open High Low Vol Cls adjCls
09-03-26 23.00 23.00 22.25 48,700 22.60 13.75
09-03-25 22.69 22.92 22.08 45,600 22.60 13.75
09-03-24 22.65 23.20 22.53 62,800 22.53 13.70
09-03-23 23.00 23.20 22.64 65,800 23.13 14.07
09-03-20 22.98 23.37 22.45 35,700 22.53 13.70
09-03-19 23.94 23.94 23.01 53,200 23.06 14.03
09-03-18 22.86 23.63 22.80 63,800 23.59 14.35
09-03-17 22.33 23.20 22.22 46,200 23.15 14.08
09-03-16 22.23 23.26 21.79 89,900 22.30 13.56
Date Open High Low Vol Cls adjCls
09-03-13 21.57 22.19 21.26 94,100 22.06 13.42
09-03-12 20.23 21.71 19.86 160,700 21.19 12.89
09-03-11 21.42 21.82 20.07 310,300 20.36 12.38
09-03-10 19.07 20.89 18.88 88,400 20.89 12.71
09-03-09 18.20 19.54 17.94 185,800 18.88 11.48
09-03-06 18.10 18.65 17.85 159,900 18.02 10.96
09-03-05 18.01 18.62 17.78 151,500 18.16 11.05
09-03-04 17.23 18.50 17.00 117,600 18.34 11.16
09-03-03 17.64 17.65 16.15 196,000 17.00 10.34
Date Open High Low Vol Cls adjCls
09-03-02 18.27 18.63 17.60 57,500 17.64 10.73
09-02-27 18.75 19.10 18.30 70,600 18.58 11.30
09-02-26 19.54 19.87 18.57 75,900 18.62 11.33
09-02-25 18.45 18.79 17.97 69,500 18.54 11.28
09-02-24 17.96 18.92 17.50 127,900 18.77 11.42
09-02-23 19.03 19.05 17.56 105,200 17.67 10.75
09-02-20 19.08 19.37 18.37 87,600 19.17 11.66
09-02-19 20.17 20.53 19.45 79,700 19.46 11.84
09-02-18 20.53 20.53 19.11 122,400 20.13 12.24
Date Open High Low Vol Cls adjCls
09-02-17 20.61 20.65 20.15 84,700 20.18 12.27
09-02-13 22.26 22.62 21.15 56,500 21.69 13.19
09-02-12 22.04 22.54 21.95 37,600 22.46 13.66
09-02-11 22.07 22.63 22.07 30,400 22.54 13.71
09-02-10 22.97 22.98 21.76 30,500 21.90 13.32
09-02-09 23.25 23.30 22.63 19,100 22.98 13.98
09-02-06 22.85 23.14 22.76 37,200 23.12 14.06
09-02-05 22.18 23.08 22.12 38,300 22.68 13.80
09-02-04 22.92 23.40 22.47 82,200 22.49 13.68
Date Open High Low Vol Cls adjCls
09-02-03 21.93 23.45 21.73 75,200 22.91 13.94
09-02-02 21.40 22.09 21.31 67,600 21.99 13.38
09-01-30 21.82 21.94 21.27 49,700 21.49 13.07
09-01-29 22.63 22.63 21.79 56,400 21.96 13.36
09-01-28 22.42 22.93 22.19 66,300 22.46 13.66
09-01-27 23.00 23.18 22.22 88,500 22.36 13.60
09-01-26 22.97 23.50 22.97 32,100 23.04 14.01
09-01-23 22.94 23.12 22.91 19,200 22.99 13.98
09-01-22 23.36 23.86 22.90 33,800 23.10 14.05
Date Open High Low Vol Cls adjCls
09-01-21 23.04 23.66 22.36 94,600 23.66 14.39
09-01-20 22.84 23.16 22.70 116,300 22.99 13.98
09-01-16 24.00 24.00 22.97 58,400 23.14 14.08
09-01-15 22.90 23.63 22.89 85,800 23.63 14.37
09-01-14 23.25 23.25 22.76 34,300 23.08 14.04
09-01-13 22.64 23.25 22.64 64,800 23.25 14.14
09-01-12 23.15 23.16 22.50 50,600 22.88 13.92
09-01-09 22.76 23.15 22.70 80,900 22.93 13.95
09-01-08 22.60 23.10 22.50 121,900 22.91 13.94
Date Open High Low Vol Cls adjCls
09-01-07 22.79 23.23 22.60 107,500 22.80 13.87
09-01-06 23.24 23.71 23.00 119,500 23.16 14.09
09-01-05 23.33 23.62 22.82 130,200 23.36 14.21
09-01-02 23.43 23.55 23.00 94,500 23.39 14.23
08-12-31 23.00 23.48 22.50 67,900 23.43 14.25
08-12-30 22.44 22.97 22.07 66,400 22.84 13.89
08-12-29 22.31 22.59 22.00 36,500 22.12 13.45
08-12-26 22.10 22.70 22.09 26,700 22.70 13.51
08-12-24 22.38 22.64 21.90 40,300 21.90 13.03
Date Open High Low Vol Cls adjCls
08-12-23 22.10 22.67 22.00 37,200 22.13 13.17
08-12-22 22.40 22.78 22.10 52,500 22.44 13.35
08-12-19 22.39 23.48 22.10 71,300 22.20 13.21
08-12-18 22.77 23.23 22.33 57,400 22.45 13.36
08-12-17 22.24 23.09 22.16 49,300 22.77 13.55
08-12-16 21.60 22.86 21.12 76,100 22.72 13.52
08-12-15 21.69 22.09 21.35 26,800 21.58 12.84
08-12-12 21.73 22.20 21.55 36,100 21.84 13.00
08-12-11 21.93 23.44 21.93 30,900 22.17 13.19
Date Open High Low Vol Cls adjCls
08-12-10 21.50 22.18 21.34 40,200 22.00 13.09
08-12-09 22.43 22.67 21.33 50,800 21.50 12.79
08-12-08 23.11 23.20 22.43 34,900 22.67 13.49
08-12-05 22.60 23.15 21.58 37,700 22.99 13.68
08-12-04 22.52 23.54 22.20 49,400 23.02 13.70
08-12-03 20.54 23.15 20.46 88,200 23.00 13.69
08-12-02 21.02 21.61 19.74 57,200 21.04 12.52
08-12-01 20.90 21.63 20.54 77,500 20.64 12.28
08-11-28 20.94 21.54 20.84 29,000 21.52 12.81
Date Open High Low Vol Cls adjCls
08-11-26 20.32 21.04 19.91 47,300 21.04 12.52
08-11-25 20.47 20.96 19.96 63,400 20.84 12.40
08-11-24 19.00 20.70 18.12 110,400 20.57 12.24
08-11-21 20.23 20.31 18.24 109,400 18.92 11.26
08-11-20 20.88 21.37 20.00 67,400 20.30 12.08
08-11-19 21.74 21.87 20.70 88,100 20.83 12.39
08-11-18 20.26 21.07 20.16 98,200 20.95 12.47
08-11-17 20.52 20.95 18.64 59,800 20.26 12.06
08-11-14 20.92 21.51 20.77 54,900 20.77 12.36
Date Open High Low Vol Cls adjCls
08-11-13 20.03 21.15 19.82 75,900 21.05 12.53
08-11-12 20.70 20.89 20.20 65,800 20.42 12.15
08-11-11 21.42 21.65 20.82 86,500 21.08 12.54
08-11-10 22.46 22.81 21.20 80,200 21.49 12.79
08-11-07 21.65 22.47 21.55 63,500 22.06 13.13
08-11-06 23.60 23.60 21.58 48,600 22.00 13.09
08-11-05 24.00 25.00 23.32 129,800 23.48 13.97
08-11-04 23.65 24.09 23.54 90,400 24.00 14.28
08-11-03 23.00 24.16 22.49 228,300 23.72 14.11
Date Open High Low Vol Cls adjCls
08-10-31 23.00 23.12 22.67 142,300 23.00 13.69
08-10-30 22.49 23.20 21.59 244,000 22.95 13.66
08-10-29 20.90 22.19 20.72 99,900 22.02 13.10
08-10-28 20.55 21.31 19.04 130,600 21.02 12.51
08-10-27 20.00 20.20 19.50 84,100 19.50 11.60
08-10-24 19.37 21.29 19.37 94,400 20.20 12.02
08-10-23 21.32 22.30 20.54 134,800 21.18 12.60
08-10-22 22.95 22.95 21.23 81,100 21.52 12.81
08-10-21 23.00 24.00 22.97 78,700 23.12 13.76
Date Open High Low Vol Cls adjCls
08-10-20 23.23 23.85 22.25 131,300 23.70 14.10
08-10-17 22.52 23.50 22.13 66,500 22.45 13.36
08-10-16 23.50 23.50 21.50 63,700 23.02 13.70
08-10-15 22.66 22.95 22.29 61,300 22.56 13.42
08-10-14 24.54 24.60 21.49 99,400 22.23 13.23
08-10-13 22.00 22.77 21.51 40,200 22.75 13.54
08-10-10 17.46 20.00 16.50 198,600 18.86 11.22
08-10-09 20.00 20.00 18.26 95,500 18.45 10.98
08-10-08 21.77 21.77 18.33 160,000 19.55 11.63
Date Open High Low Vol Cls adjCls
08-10-07 23.34 23.34 21.30 71,100 22.27 13.25
08-10-06 24.00 24.10 21.71 82,000 23.35 13.89
08-10-03 24.70 25.99 24.70 21,500 25.42 15.13
08-10-02 26.30 26.32 24.84 21,300 24.94 14.84
08-10-01 25.86 27.05 25.58 31,600 26.24 15.61
08-09-30 26.00 26.14 25.91 25,400 26.10 15.53
08-09-29 26.30 26.66 25.51 38,700 25.58 15.22
08-09-26 26.46 26.55 26.01 21,100 26.55 15.80
08-09-25 27.35 27.52 26.58 46,000 27.26 15.93
Date Open High Low Vol Cls adjCls
08-09-24 26.81 27.00 26.72 20,000 26.90 15.72
08-09-23 27.03 27.29 26.84 24,400 26.84 15.68
08-09-22 27.07 27.94 26.75 33,900 27.01 15.78
08-09-19 26.43 28.09 26.21 72,300 28.02 16.37
08-09-18 25.33 25.87 23.44 141,800 25.78 15.06
08-09-17 27.91 27.91 25.83 59,000 25.83 15.09
08-09-16 28.22 28.85 27.54 62,600 27.92 16.31
08-09-15 29.64 29.95 29.00 19,500 29.10 17.00
08-09-12 29.63 30.00 29.57 19,400 29.75 17.38
Date Open High Low Vol Cls adjCls
08-09-11 28.95 29.98 27.50 35,900 29.60 17.30
08-09-10 29.75 30.14 29.75 14,000 29.80 17.41
08-09-09 30.00 30.17 29.69 40,700 29.90 17.47
08-09-08 30.30 30.50 29.92 25,900 29.98 17.52
08-09-05 29.85 30.03 29.83 29,900 30.00 17.53
08-09-04 29.98 30.13 29.80 26,200 29.82 17.42
08-09-03 29.95 30.21 29.80 24,800 30.16 17.62
08-09-02 30.42 30.53 30.10 30,000 30.10 17.59
08-08-29 30.50 30.84 30.30 16,200 30.43 17.78
Date Open High Low Vol Cls adjCls
08-08-28 30.45 30.74 30.41 21,800 30.69 17.93
08-08-27 30.43 31.08 30.19 55,400 30.25 17.67
08-08-26 30.35 30.56 30.25 11,100 30.56 17.86
08-08-25 30.48 30.50 29.83 29,900 30.50 17.82
08-08-22 30.25 30.77 30.22 42,200 30.77 17.98
08-08-21 29.86 30.25 29.83 31,400 29.97 17.51
08-08-20 29.81 30.20 29.81 25,300 29.96 17.51
08-08-19 30.45 30.45 29.80 63,800 29.90 17.47
08-08-18 30.43 31.01 30.41 59,400 30.71 17.94
Date Open High Low Vol Cls adjCls
08-08-15 30.33 30.60 30.00 21,800 30.50 17.82
08-08-14 29.72 30.48 29.62 21,200 30.42 17.77
08-08-13 29.86 29.94 29.48 24,700 29.90 17.47
08-08-12 30.00 30.05 29.57 16,700 29.80 17.41
08-08-11 30.00 30.25 29.54 19,900 30.00 17.53
08-08-08 29.43 29.89 29.24 25,000 29.89 17.46
08-08-07 29.20 29.48 28.90 33,000 29.43 17.20
08-08-06 28.65 29.18 28.55 19,100 29.18 17.05
08-08-05 28.39 28.60 28.01 29,000 28.59 16.71
Date Open High Low Vol Cls adjCls
08-08-04 28.61 28.61 27.89 34,200 27.92 16.31
08-08-01 29.28 29.28 28.61 23,800 28.65 16.74
08-07-31 29.42 29.49 29.15 9,500 29.28 17.11
08-07-30 28.80 29.49 28.69 22,100 29.46 17.21
08-07-29 27.79 28.98 27.65 14,800 28.93 16.90
08-07-28 28.70 28.70 27.96 30,400 28.05 16.39
08-07-25 28.39 28.87 28.33 22,100 28.82 16.84
08-07-24 29.00 29.13 28.39 23,000 28.59 16.71
08-07-23 28.89 29.27 28.74 35,100 29.20 17.06
Date Open High Low Vol Cls adjCls
08-07-22 28.60 29.09 28.53 39,000 29.05 16.97
08-07-21 29.08 29.08 28.48 13,400 28.78 16.82
08-07-18 28.65 29.00 28.23 12,100 28.73 16.79
08-07-17 29.01 29.20 27.99 40,000 28.78 16.82
08-07-16 28.80 29.00 27.75 34,900 28.65 16.74
08-07-15 27.51 28.16 27.33 52,600 28.00 16.36
08-07-14 28.06 28.32 27.26 31,100 27.49 16.06
08-07-11 26.98 27.64 26.98 23,600 27.25 15.92
08-07-10 27.03 27.99 27.03 29,700 27.57 16.11
Date Open High Low Vol Cls adjCls
08-07-09 27.72 28.00 27.00 51,500 27.29 15.95
08-07-08 27.05 27.74 27.05 23,900 27.70 16.18
08-07-07 27.42 27.69 26.85 60,600 27.20 15.89
08-07-03 27.75 27.85 27.39 27,700 27.55 16.10
08-07-02 28.32 28.42 27.60 26,800 27.75 16.21
08-07-01 28.76 28.76 28.02 32,600 28.13 16.44
08-06-30 28.90 29.00 28.52 29,200 28.71 16.78
08-06-27 28.82 29.08 28.53 22,800 28.72 16.78
08-06-26 29.26 29.38 28.88 16,000 28.92 16.90
Date Open High Low Vol Cls adjCls
08-06-25 29.53 30.33 29.42 27,000 29.89 17.18
08-06-24 29.93 30.09 29.20 41,300 29.60 17.01
08-06-23 30.15 30.48 29.28 34,300 29.42 16.91
08-06-20 30.85 30.85 29.39 75,900 29.88 17.17
08-06-19 30.61 31.01 30.40 51,700 30.74 17.67
08-06-18 31.84 31.97 30.69 61,900 30.74 17.67
08-06-17 32.13 32.34 31.65 40,300 31.65 18.19
08-06-16 31.96 32.90 31.64 64,400 32.23 18.53
08-06-13 32.20 32.20 31.66 24,300 32.00 18.39
Date Open High Low Vol Cls adjCls
08-06-12 31.16 32.33 31.16 35,800 31.94 18.36
08-06-11 33.39 33.39 32.04 26,300 32.04 18.42
08-06-10 31.82 33.97 31.72 71,400 33.58 19.30
08-06-09 32.50 32.95 32.00 56,200 32.14 18.47
08-06-06 32.61 33.06 32.00 55,400 32.29 18.56
08-06-05 32.39 33.01 32.28 83,900 33.01 18.97
08-06-04 32.56 32.74 32.29 23,400 32.52 18.69
08-06-03 32.50 32.74 32.21 31,900 32.42 18.63
08-06-02 32.49 32.49 31.95 57,600 32.34 18.59
Date Open High Low Vol Cls adjCls
08-05-30 32.43 32.46 32.08 29,600 32.35 18.59
08-05-29 31.99 32.22 31.88 57,800 32.05 18.42
08-05-28 31.35 31.92 31.35 33,100 31.85 18.31
08-05-27 31.65 31.91 31.33 59,400 31.50 18.11
08-05-23 31.39 31.73 31.07 35,100 31.47 18.09
08-05-22 30.98 31.46 30.98 41,300 31.39 18.04
08-05-21 31.20 31.52 30.95 29,600 30.95 17.79
08-05-20 31.22 31.39 31.04 59,100 31.20 17.93
08-05-19 30.99 31.37 30.88 54,200 31.15 17.90
Date Open High Low Vol Cls adjCls
08-05-16 31.25 31.25 30.55 29,200 30.86 17.74
08-05-15 30.55 31.24 30.55 32,600 31.23 17.95
08-05-14 30.93 31.03 30.59 57,300 30.71 17.65
08-05-13 30.51 31.31 30.42 54,800 31.18 17.92
08-05-12 30.10 30.53 30.01 40,300 30.53 17.55
08-05-09 30.24 30.24 29.98 24,800 30.00 17.24
08-05-08 29.75 30.38 29.75 41,300 30.14 17.32
08-05-07 30.54 30.54 29.99 39,300 29.99 17.24
08-05-06 30.20 30.56 29.88 44,900 30.52 17.54
Date Open High Low Vol Cls adjCls
08-05-05 30.70 30.70 29.97 32,400 30.16 17.34
08-05-02 30.60 30.73 30.33 37,500 30.55 17.56
08-05-01 29.61 30.77 29.61 39,900 30.74 17.67
08-04-30 29.59 30.09 29.01 60,900 29.88 17.17
08-04-29 30.31 30.31 29.86 34,900 29.92 17.20
08-04-28 29.96 30.41 29.91 35,500 30.19 17.35
08-04-25 29.61 29.92 29.58 28,100 29.92 17.20
08-04-24 29.72 29.82 29.53 30,100 29.62 17.02
08-04-23 29.32 29.76 29.28 39,400 29.63 17.03
Date Open High Low Vol Cls adjCls
08-04-22 28.62 29.80 28.50 72,400 29.50 16.96
08-04-21 28.47 28.64 28.33 41,800 28.57 16.42
08-04-18 28.32 28.52 28.00 56,400 28.39 16.32
08-04-17 28.28 28.38 28.17 33,800 28.32 16.28
08-04-16 28.54 28.81 28.41 55,500 28.60 16.44
08-04-15 28.40 28.40 27.67 43,000 27.74 15.94
08-04-14 28.01 28.35 28.00 31,700 28.20 16.21
08-04-11 29.24 29.24 28.01 35,400 28.01 16.10
08-04-10 28.80 29.50 28.80 19,800 29.23 16.80
Date Open High Low Vol Cls adjCls
08-04-09 29.92 29.93 28.90 38,300 28.94 16.63
08-04-08 30.12 30.22 29.82 15,400 30.06 17.28
08-04-07 30.00 30.20 29.90 20,200 30.12 17.31
08-04-04 30.66 30.66 29.87 27,800 30.00 17.24
08-04-03 30.25 30.74 30.19 28,600 30.55 17.56
08-04-02 30.77 31.25 30.44 46,000 30.45 17.50
08-04-01 30.67 30.94 29.95 32,600 30.87 17.74
08-03-31 29.84 30.23 29.76 54,700 29.97 17.23
08-03-28 30.75 30.96 29.92 29,800 29.95 17.21
Date Open High Low Vol Cls adjCls
08-03-27 31.08 31.38 30.81 40,100 30.81 17.71
08-03-26 31.40 31.65 31.17 30,700 31.39 17.77
08-03-25 31.74 31.74 30.94 44,500 31.29 17.71
08-03-24 30.50 31.82 30.50 36,000 31.65 17.91
08-03-20 30.00 30.71 29.66 45,000 30.71 17.38
08-03-19 29.47 30.52 28.00 70,900 30.05 17.01
08-03-18 29.93 30.57 28.00 108,800 29.53 16.71
08-03-17 28.98 30.47 28.98 45,400 29.93 16.94
08-03-14 31.00 31.15 30.65 43,200 30.86 17.47
Date Open High Low Vol Cls adjCls
08-03-13 30.80 31.41 30.50 54,600 31.26 17.69
08-03-12 30.40 31.03 30.40 46,900 30.73 17.39
08-03-11 30.04 30.76 29.77 77,800 30.73 17.39
08-03-10 29.84 30.03 29.67 136,800 29.96 16.96
08-03-07 29.53 30.27 29.53 132,400 29.91 16.93
08-03-06 30.76 30.94 29.52 114,200 29.90 16.92
08-03-05 31.36 31.96 30.64 120,600 30.75 17.40
08-03-04 32.11 32.47 31.10 129,800 31.52 17.84
08-03-03 32.30 32.30 31.82 109,100 32.06 18.14
Date Open High Low Vol Cls adjCls
08-02-29 31.97 32.93 31.83 60,800 32.51 18.40
08-02-28 32.62 32.97 32.29 120,300 32.36 18.31
08-02-27 33.06 33.15 32.40 181,200 32.62 18.46
08-02-26 33.00 33.36 32.67 38,800 32.92 18.63
08-02-25 32.02 33.26 32.02 22,000 33.15 18.76
08-02-22 32.04 32.57 31.72 24,200 32.30 18.28
08-02-21 32.25 32.69 31.96 21,400 32.13 18.18
08-02-20 32.05 32.84 32.05 23,600 32.59 18.44
08-02-19 32.01 32.51 32.01 10,000 32.50 18.39
Date Open High Low Vol Cls adjCls
08-02-15 31.86 32.45 31.83 30,800 32.15 18.20
08-02-14 32.79 32.83 32.02 15,600 32.06 18.14
08-02-13 32.30 33.00 32.09 36,700 33.00 18.68
08-02-12 32.65 32.84 32.31 13,000 32.41 18.34
08-02-11 32.66 33.28 32.00 21,900 32.70 18.51
08-02-08 32.44 32.75 32.01 19,000 32.24 18.25
08-02-07 33.00 33.22 32.07 41,900 32.45 18.37
08-02-06 33.80 33.93 32.65 27,700 32.65 18.48
08-02-05 33.90 34.30 32.93 25,800 33.01 18.68
Date Open High Low Vol Cls adjCls
08-02-04 33.71 34.03 33.48 18,300 33.76 19.11
08-02-01 34.00 34.24 33.95 50,200 34.00 19.24
08-01-31 34.62 34.62 32.50 31,300 33.98 19.23
08-01-30 32.13 33.44 32.13 29,300 32.66 18.48
08-01-29 29.82 32.76 29.82 68,600 32.28 18.27
08-01-28 30.34 31.81 30.28 34,900 31.72 17.95
08-01-25 30.50 31.12 30.32 33,300 30.33 17.17
08-01-24 31.73 31.94 30.71 42,400 30.90 17.49
08-01-23 28.87 31.50 28.83 57,500 31.34 17.74
Date Open High Low Vol Cls adjCls
08-01-22 28.43 29.71 25.79 139,600 28.98 16.40
08-01-18 32.49 32.65 29.34 145,500 29.60 16.75
08-01-17 32.90 32.90 31.84 29,200 31.84 18.02
08-01-16 33.35 33.65 32.61 55,000 32.63 18.47
08-01-15 33.50 33.50 32.56 33,600 32.75 18.53
08-01-14 32.80 33.29 32.65 60,800 33.00 18.68
08-01-11 32.30 32.86 32.00 34,400 32.11 18.17
08-01-10 32.38 32.38 32.00 59,000 32.18 18.21
08-01-09 31.75 32.28 31.75 37,000 32.20 18.22
Date Open High Low Vol Cls adjCls
08-01-08 32.20 32.64 31.85 40,600 32.19 18.22
08-01-07 32.55 32.69 32.00 31,200 32.05 18.14
08-01-04 32.52 32.71 32.50 19,600 32.51 18.40
08-01-03 33.46 33.46 32.75 35,000 32.77 18.55
08-01-02 32.90 33.19 32.40 69,700 32.82 18.57
07-12-31 32.65 33.38 32.65 21,000 33.20 18.79
07-12-28 33.66 33.66 32.98 37,000 33.04 18.70
07-12-27 34.05 34.13 33.25 17,000 33.27 18.83
07-12-26 34.60 34.75 34.28 14,400 34.35 19.02
Date Open High Low Vol Cls adjCls
07-12-24 34.67 34.99 33.60 30,500 34.92 19.33
07-12-21 33.10 33.32 33.00 27,000 33.22 18.39
07-12-20 33.09 33.45 32.94 24,600 33.23 18.40
07-12-19 33.07 33.46 32.67 40,500 33.05 18.30
07-12-18 32.45 33.21 32.38 24,700 33.14 18.35
07-12-17 34.04 34.04 32.48 55,600 32.50 17.99
07-12-14 33.50 34.18 33.50 17,300 33.55 18.57
07-12-13 34.22 34.22 33.52 28,200 33.90 18.77
07-12-12 35.65 36.05 33.64 62,800 34.20 18.93
Date Open High Low Vol Cls adjCls
07-12-11 36.15 36.29 34.84 31,500 35.46 19.63
07-12-10 36.32 36.86 36.32 18,300 36.43 20.17
07-12-07 36.25 36.49 36.04 19,000 36.35 20.12
07-12-06 35.40 36.03 35.23 20,800 36.03 19.95
07-12-05 34.32 35.51 34.09 28,700 35.30 19.54
07-12-04 35.60 35.95 34.29 42,300 34.30 18.99
07-12-03 34.53 35.65 34.53 50,700 35.55 19.68
07-11-30 34.10 34.95 34.07 20,800 34.95 19.35
07-11-29 34.69 34.69 33.96 15,000 34.10 18.88
Date Open High Low Vol Cls adjCls
07-11-28 34.12 34.94 33.91 73,000 34.45 19.07
07-11-27 32.90 33.15 32.78 104,400 33.04 18.29
07-11-26 33.77 33.77 32.79 21,100 33.00 18.27
07-11-23 32.87 33.56 32.87 5,800 33.50 18.55
07-11-21 33.00 33.00 32.44 35,500 32.83 18.18
07-11-20 33.43 33.71 32.87 35,400 33.04 18.29
07-11-19 34.61 34.80 33.10 35,700 33.57 18.59
07-11-16 34.69 34.94 34.45 67,600 34.76 19.24
07-11-15 34.49 34.75 34.49 32,700 34.74 19.23
Date Open High Low Vol Cls adjCls
07-11-14 35.01 35.01 34.45 24,600 34.51 19.11
07-11-13 34.16 35.00 34.07 65,800 34.99 19.37
07-11-12 33.94 34.53 33.77 27,200 34.29 18.98
07-11-09 33.40 34.16 33.12 38,900 33.88 18.76
07-11-08 34.01 34.40 33.54 36,800 33.86 18.75
07-11-07 34.45 34.80 33.35 36,600 34.15 18.91
07-11-06 34.97 34.97 34.18 26,300 34.39 19.04
07-11-05 34.70 35.00 34.37 47,500 34.96 19.36
07-11-02 34.65 35.00 34.25 47,000 35.00 19.38
Date Open High Low Vol Cls adjCls
07-11-01 34.35 34.67 33.99 29,900 34.35 19.02
07-10-31 34.84 34.98 34.50 26,500 34.95 19.35
07-10-30 34.00 34.94 33.38 37,300 34.94 19.34
07-10-29 33.48 34.50 33.20 48,300 34.15 18.91
07-10-26 33.00 33.42 32.88 48,100 33.32 18.45
07-10-25 32.43 32.98 32.25 28,500 32.88 18.20
07-10-24 32.01 32.72 31.97 56,300 32.42 17.95
07-10-23 32.18 32.62 32.12 45,700 32.28 17.87
07-10-22 32.06 32.25 31.95 42,600 31.95 17.69
Date Open High Low Vol Cls adjCls
07-10-19 32.26 32.93 31.81 57,600 31.92 17.67
07-10-18 31.74 33.38 31.50 78,500 32.50 17.99
07-10-17 32.00 32.31 31.67 28,900 32.08 17.76
07-10-16 32.10 32.10 31.43 49,100 31.50 17.44
07-10-15 32.27 32.52 31.81 27,000 31.93 17.68
07-10-12 32.10 32.21 32.00 19,400 32.05 17.74
07-10-11 31.73 32.24 31.57 40,500 31.85 17.63
07-10-10 31.95 31.95 31.39 29,000 31.62 17.51
07-10-09 31.42 31.77 31.35 24,200 31.70 17.55
Date Open High Low Vol Cls adjCls
07-10-08 31.35 31.89 31.35 33,900 31.51 17.45
07-10-05 31.28 31.67 31.28 33,800 31.65 17.52
07-10-04 31.02 31.47 31.02 21,800 31.36 17.36
07-10-03 31.27 31.72 31.05 57,100 31.14 17.24
07-10-02 32.30 32.30 31.53 28,900 31.54 17.46
07-10-01 31.40 32.12 31.23 34,700 32.09 17.77
07-09-28 31.24 31.50 30.88 36,400 31.50 17.44
07-09-27 31.40 31.67 31.25 28,200 31.49 17.43
07-09-26 31.43 31.75 30.99 23,900 31.40 17.38
Date Open High Low Vol Cls adjCls
07-09-25 30.87 32.02 30.87 40,700 31.55 17.21
07-09-24 32.26 32.34 31.47 40,700 31.57 17.22
07-09-21 31.70 32.10 31.70 26,400 32.01 17.46
07-09-20 31.96 32.33 31.74 19,900 31.93 17.41
07-09-19 32.08 32.42 31.88 39,200 31.99 17.45
07-09-18 31.74 32.22 30.91 72,800 31.99 17.45
07-09-17 32.60 32.66 30.90 124,200 31.10 16.96
07-09-14 31.40 32.38 31.40 41,200 32.31 17.62
07-09-13 31.83 31.90 31.55 24,700 31.88 17.39
Date Open High Low Vol Cls adjCls
07-09-12 31.12 31.99 31.08 32,000 31.83 17.36
07-09-11 30.88 32.70 30.88 25,700 31.37 17.11
07-09-10 31.00 31.27 30.82 38,200 31.08 16.95
07-09-07 30.80 31.25 30.78 26,400 31.14 16.98
07-09-06 31.14 31.34 31.12 52,300 31.15 16.99
07-09-05 31.00 31.25 31.00 36,000 31.11 16.97
07-09-04 31.30 31.55 31.14 43,000 31.25 17.04
07-08-31 30.90 31.61 30.73 34,500 31.22 17.03
07-08-30 30.70 31.02 30.51 38,300 30.57 16.67
Date Open High Low Vol Cls adjCls
07-08-29 30.98 31.25 30.63 23,700 31.18 17.00
07-08-28 31.14 31.32 30.30 38,000 30.48 16.62
07-08-27 31.10 31.49 30.36 37,600 31.25 17.04
07-08-24 31.00 31.32 31.00 25,700 31.25 17.04
07-08-23 31.70 32.00 31.14 38,300 31.28 17.06
07-08-22 29.65 31.44 29.62 47,700 31.26 17.05
07-08-21 30.60 31.15 29.40 64,200 29.88 16.30
07-08-20 31.25 31.25 30.89 24,900 30.95 16.88
07-08-17 30.00 31.44 30.00 39,800 31.20 17.02
Date Open High Low Vol Cls adjCls
07-08-16 29.95 30.25 29.08 40,200 30.07 16.40
07-08-15 30.15 30.70 29.60 36,500 29.93 16.32
07-08-14 31.25 31.74 29.59 60,200 30.15 16.44
07-08-13 29.59 31.57 29.59 66,300 31.25 17.04
07-08-10 30.10 30.47 27.67 142,600 29.62 16.15
07-08-09 30.15 31.09 30.15 39,200 30.63 16.70
07-08-08 32.00 32.02 29.85 122,100 31.10 16.96
07-08-07 30.45 31.06 29.75 80,700 30.56 16.67
07-08-06 30.60 30.70 29.40 77,000 30.00 16.36
Date Open High Low Vol Cls adjCls
07-08-03 31.40 31.43 30.54 42,500 30.68 16.73
07-08-02 31.00 31.81 30.90 85,100 31.69 17.28
07-08-01 30.90 31.35 30.75 62,200 31.19 17.01
07-07-31 31.15 31.50 30.94 52,100 31.06 16.94
07-07-30 31.25 31.37 31.00 39,500 31.37 17.11
07-07-27 31.90 31.90 31.42 36,400 31.46 17.16
07-07-26 32.03 32.59 31.90 69,100 31.90 17.40
07-07-25 31.90 32.32 31.80 41,200 32.26 17.59
07-07-24 32.15 32.40 31.90 52,800 31.90 17.40
Date Open High Low Vol Cls adjCls
07-07-23 32.13 32.58 32.09 50,600 32.16 17.54
07-07-20 31.60 32.25 31.60 46,100 32.08 17.50
07-07-19 32.50 32.50 32.00 39,100 32.00 17.45
07-07-18 32.25 32.25 31.84 34,200 32.11 17.51
07-07-17 32.50 32.50 31.92 40,400 32.19 17.56
07-07-16 31.90 32.58 31.75 47,200 32.52 17.74
07-07-13 32.90 32.90 32.19 36,500 32.24 17.58
07-07-12 32.98 33.14 32.53 43,500 32.90 17.94
07-07-11 32.87 32.89 32.51 55,700 32.79 17.88
Date Open High Low Vol Cls adjCls
07-07-10 32.85 32.95 32.80 49,400 32.84 17.91
07-07-09 32.50 33.00 32.50 75,700 32.93 17.96
07-07-06 32.92 32.93 32.66 54,200 32.71 17.84
07-07-05 32.70 32.98 32.47 78,700 32.50 17.72
07-07-03 32.04 32.47 32.04 47,000 32.29 17.61
07-07-02 31.45 32.30 31.41 90,600 32.04 17.47
07-06-29 30.72 31.58 30.55 81,900 31.45 17.15
07-06-28 30.60 30.96 30.56 63,000 30.75 16.77
07-06-27 30.19 30.65 29.71 97,100 30.56 16.67
Date Open High Low Vol Cls adjCls
07-06-26 30.50 30.94 30.38 105,500 30.66 16.47
07-06-25 30.00 30.65 30.00 87,300 30.19 16.21
07-06-22 29.90 30.26 29.84 30,200 30.10 16.17
07-06-21 30.70 30.70 30.30 41,500 30.30 16.27
07-06-20 30.49 31.19 30.40 93,500 30.80 16.54
07-06-19 30.50 30.55 30.22 51,000 30.48 16.37
07-06-18 31.50 31.50 30.44 23,400 30.44 16.35
07-06-15 30.25 31.00 30.25 41,200 30.60 16.43
07-06-14 30.89 30.92 30.01 58,800 30.51 16.39
Date Open High Low Vol Cls adjCls
07-06-13 30.60 31.39 30.55 21,100 31.31 16.82
07-06-12 30.90 31.33 30.62 36,500 30.73 16.50
07-06-11 31.05 31.66 31.00 57,700 31.35 16.84
07-06-08 32.11 32.55 30.25 102,800 31.50 16.92
07-06-07 33.27 33.65 32.24 60,500 32.24 17.31
07-06-06 33.75 33.80 33.27 29,500 33.27 17.87
07-06-05 33.79 33.85 33.75 30,300 33.75 18.13
07-06-04 33.73 33.90 33.71 36,400 33.81 18.16
07-06-01 33.82 33.90 33.73 35,800 33.73 18.11
Date Open High Low Vol Cls adjCls
07-05-31 33.75 33.90 33.72 23,700 33.90 18.21
07-05-30 33.80 33.86 33.63 64,300 33.81 18.16
07-05-29 33.75 34.09 33.69 65,300 33.87 18.19
07-05-25 33.74 33.83 33.65 24,500 33.65 18.07
07-05-24 33.80 33.82 33.63 42,700 33.75 18.13
07-05-23 33.98 33.99 32.75 117,400 33.81 18.16
07-05-22 33.97 34.10 33.95 26,700 34.07 18.30
07-05-21 34.18 34.30 33.90 64,000 34.18 18.36
07-05-18 34.21 34.44 34.10 20,000 34.24 18.39
Date Open High Low Vol Cls adjCls
07-05-17 34.41 34.45 34.24 18,400 34.27 18.40
07-05-16 34.31 34.52 34.27 33,200 34.50 18.53
07-05-15 34.45 34.57 34.34 31,100 34.37 18.46
07-05-14 34.90 35.06 34.60 28,500 34.65 18.61
07-05-11 34.81 35.36 34.40 35,800 35.27 18.94
07-05-10 35.15 35.48 34.82 21,200 34.97 18.78
07-05-09 34.70 35.44 34.62 52,800 35.40 19.01
07-05-08 34.96 35.06 34.86 21,100 34.96 18.78
07-05-07 35.05 35.27 34.81 32,800 35.21 18.91
Date Open High Low Vol Cls adjCls
07-05-04 34.62 34.81 34.40 22,900 34.58 18.57
07-05-03 35.25 35.25 34.46 56,300 34.52 18.54
07-05-02 34.88 35.50 34.52 89,100 34.65 18.61
07-05-01 34.60 34.67 34.16 52,500 34.63 18.60
07-04-30 34.77 34.99 34.20 61,400 34.25 18.39
07-04-27 33.97 34.90 33.90 46,800 34.87 18.73
07-04-26 34.13 34.36 33.61 32,600 34.12 18.32
07-04-25 33.04 34.04 33.04 30,900 34.04 18.28
07-04-24 33.65 33.65 32.72 71,000 33.04 17.74
Date Open High Low Vol Cls adjCls
07-04-23 34.37 34.72 33.42 67,500 33.90 18.21
07-04-20 34.05 34.76 33.83 35,900 34.12 18.32
07-04-19 34.25 34.99 34.01 25,900 34.15 18.34
07-04-18 34.38 34.50 33.97 30,000 34.10 18.31
07-04-17 34.23 34.26 33.89 42,200 34.16 18.35
07-04-16 34.25 34.25 33.78 35,300 34.08 18.30
07-04-13 33.55 34.18 33.55 38,200 34.18 18.36
07-04-12 33.27 33.49 32.88 75,700 33.30 17.88
07-04-11 33.40 33.70 33.05 66,200 33.47 17.98
Date Open High Low Vol Cls adjCls
07-04-10 33.40 34.23 33.40 46,000 34.20 18.37
07-04-09 34.40 34.40 33.50 44,300 33.98 18.25
07-04-05 33.86 34.75 33.69 57,600 34.57 18.57
07-04-04 34.17 34.23 33.55 28,500 33.86 18.18
07-04-03 33.75 34.50 33.50 64,800 34.42 18.49
07-04-02 33.40 33.85 33.32 59,300 33.50 17.99
07-03-30 32.55 33.55 32.55 48,000 33.37 17.92
07-03-29 33.21 33.37 32.70 31,000 32.78 17.60
07-03-28 33.25 33.49 33.04 22,500 33.46 17.97
Date Open High Low Vol Cls adjCls
07-03-27 34.35 34.35 33.51 41,500 33.74 17.87
07-03-26 34.00 34.49 33.70 39,500 33.89 17.95
07-03-23 34.75 34.75 33.52 67,400 33.99 18.00
07-03-22 33.31 34.25 33.31 38,800 34.10 18.06
07-03-21 33.60 34.21 33.50 60,200 34.20 18.12
07-03-20 33.90 34.29 33.50 94,400 33.66 17.83
07-03-19 33.50 34.39 33.50 67,800 34.01 18.02
07-03-16 33.74 33.99 33.35 40,300 33.95 17.98
07-03-15 33.22 33.83 33.19 36,200 33.53 17.76
Date Open High Low Vol Cls adjCls
07-03-14 33.35 33.40 33.15 35,500 33.27 17.62
07-03-13 33.68 33.80 33.26 38,700 33.36 17.67
07-03-12 33.70 34.03 32.98 56,100 33.88 17.95
07-03-09 32.47 33.83 32.47 69,500 33.64 17.82
07-03-08 32.00 32.35 32.00 20,000 32.24 17.08
07-03-07 32.00 32.08 31.82 36,400 32.00 16.95
07-03-06 32.20 32.25 31.95 29,900 32.12 17.01
07-03-05 32.20 32.20 31.65 56,500 31.99 16.95
07-03-02 31.92 32.46 31.92 24,300 32.24 17.08
Date Open High Low Vol Cls adjCls
07-03-01 32.01 32.23 31.98 30,400 32.17 17.04
07-02-28 32.11 32.64 32.10 53,900 32.26 17.09
07-02-27 32.60 32.63 31.31 124,300 31.90 16.90
07-02-26 32.52 32.81 32.52 34,800 32.81 17.38
07-02-23 32.00 32.79 32.00 38,200 32.72 17.33
07-02-22 31.75 32.00 31.58 41,800 31.85 16.87
07-02-21 31.67 31.90 31.42 48,200 31.85 16.87
07-02-20 31.10 31.77 31.00 39,700 31.70 16.79
07-02-16 31.25 31.26 31.01 18,900 31.20 16.53
Date Open High Low Vol Cls adjCls
07-02-15 31.24 31.35 31.05 15,700 31.30 16.58
07-02-14 30.75 31.16 30.75 18,300 31.11 16.48
07-02-13 30.90 31.43 30.65 45,100 31.30 16.58
07-02-12 30.90 31.00 30.73 39,900 30.99 16.42
07-02-09 31.45 31.50 30.60 41,500 31.20 16.53
07-02-08 31.49 31.60 31.40 48,200 31.51 16.69
07-02-07 31.50 31.60 31.45 29,600 31.48 16.67
07-02-06 31.55 31.67 31.50 19,600 31.64 16.76
07-02-05 31.77 31.79 31.50 30,800 31.60 16.74
Date Open High Low Vol Cls adjCls
07-02-02 31.70 31.75 31.55 10,800 31.75 16.82
07-02-01 31.60 31.82 31.45 16,600 31.80 16.84
07-01-31 32.05 32.10 31.62 19,100 31.65 16.76
07-01-30 31.95 32.10 31.85 18,100 32.02 16.96
07-01-29 32.12 32.25 31.96 21,000 32.04 16.97
07-01-26 32.05 32.10 31.95 13,300 32.08 16.99
07-01-25 32.10 32.15 32.00 12,000 32.12 17.01
07-01-24 31.78 32.09 31.55 30,300 32.09 17.00
07-01-23 32.55 32.55 31.12 37,600 31.85 16.87
Date Open High Low Vol Cls adjCls
07-01-22 32.40 32.70 32.33 39,200 32.60 17.27
07-01-19 32.00 32.50 32.00 29,800 32.50 17.22
07-01-18 31.65 32.13 31.60 28,700 32.10 17.00
07-01-17 31.75 32.00 31.47 36,200 31.75 16.82
07-01-16 31.65 31.72 31.20 32,900 31.59 16.73
07-01-12 31.30 31.73 31.29 31,500 31.73 16.81
07-01-11 30.70 31.23 30.63 31,400 31.23 16.54
07-01-10 30.40 30.80 30.40 19,700 30.80 16.31
07-01-09 30.15 30.41 29.99 33,100 30.29 16.04
Date Open High Low Vol Cls adjCls
07-01-08 30.05 30.28 29.99 38,400 30.20 16.00
07-01-05 30.30 30.33 29.91 25,000 30.05 15.92
07-01-04 30.35 30.54 30.28 29,900 30.41 16.11
07-01-03 30.27 30.50 29.84 56,700 30.46 16.13
06-12-29 30.40 30.45 29.99 20,100 30.07 15.93
06-12-28 30.05 30.54 29.99 26,200 30.54 16.18
06-12-27 30.24 30.34 30.01 19,200 30.09 15.94
06-12-26 30.70 30.79 30.70 15,300 30.70 16.02
06-12-22 30.70 30.78 30.70 13,500 30.71 16.02
Date Open High Low Vol Cls adjCls
06-12-21 30.90 30.90 30.70 31,700 30.71 16.02
06-12-20 30.70 30.89 30.70 7,600 30.70 16.02
06-12-19 30.60 30.75 30.60 19,600 30.68 16.01
06-12-18 30.70 30.89 30.70 19,000 30.71 16.02
06-12-15 30.82 30.90 30.55 43,800 30.75 16.05
06-12-14 30.70 30.80 30.65 13,500 30.72 16.03
06-12-13 30.77 30.77 30.50 16,600 30.71 16.02
06-12-12 30.50 30.89 30.50 12,600 30.82 16.08
06-12-11 30.40 30.63 30.33 27,000 30.58 15.96
Date Open High Low Vol Cls adjCls
06-12-08 30.50 30.73 30.49 25,700 30.65 15.99
06-12-07 30.28 31.00 30.25 195,600 30.50 15.91
06-12-06 30.25 30.36 30.25 25,900 30.35 15.84
06-12-05 30.05 30.41 30.05 20,200 30.30 15.81
06-12-04 30.10 30.18 30.00 82,300 30.10 15.71
06-12-01 30.20 30.35 30.07 22,300 30.17 15.74
06-11-30 30.01 30.63 30.01 26,400 30.30 15.81
06-11-29 29.95 30.32 29.95 24,300 30.05 15.68
06-11-28 30.15 30.20 29.90 101,100 30.02 15.66
Date Open High Low Vol Cls adjCls
06-11-27 30.22 30.24 30.04 30,100 30.15 15.73
06-11-24 30.25 30.25 30.15 6,900 30.20 15.76
06-11-22 29.75 30.35 29.75 55,500 30.20 15.76
06-11-21 29.33 29.90 29.29 80,800 29.82 15.56
06-11-20 29.15 29.35 29.03 50,600 29.35 15.31
06-11-17 29.03 29.24 29.02 61,500 29.15 15.21
06-11-16 28.87 29.11 28.81 17,300 29.10 15.18
06-11-15 28.85 28.91 28.80 12,100 28.90 15.08
06-11-14 28.75 29.00 28.70 28,200 28.89 15.07
Date Open High Low Vol Cls adjCls
06-11-13 28.74 28.84 28.67 16,900 28.84 15.05
06-11-10 28.65 28.74 28.60 7,500 28.74 15.00
06-11-09 28.40 28.65 28.36 20,600 28.56 14.90
06-11-08 28.28 28.47 28.25 18,500 28.47 14.86
06-11-07 28.28 28.45 28.26 14,500 28.35 14.79
06-11-06 28.65 28.65 28.26 18,500 28.41 14.82
06-11-03 28.85 28.85 28.75 34,900 28.75 15.00
06-11-02 28.50 28.85 28.47 20,900 28.77 15.01
06-11-01 28.89 28.90 28.50 17,700 28.60 14.92
Date Open High Low Vol Cls adjCls
06-10-31 28.60 28.89 28.45 43,700 28.89 15.07
06-10-30 28.10 28.58 28.02 23,600 28.32 14.78
06-10-27 28.35 28.80 27.50 39,000 27.95 14.58
06-10-26 28.40 28.75 28.33 21,800 28.43 14.83
06-10-25 28.35 28.40 28.00 27,000 28.30 14.77
06-10-24 28.50 28.70 28.41 13,800 28.43 14.83
06-10-23 28.25 28.50 28.22 16,600 28.50 14.87
06-10-20 28.41 28.48 28.30 19,200 28.48 14.86
06-10-19 29.15 29.16 28.40 20,400 28.41 14.82
Date Open High Low Vol Cls adjCls
06-10-18 28.97 29.25 28.95 16,900 29.06 15.16
06-10-17 29.10 29.12 28.95 13,800 28.95 15.11
06-10-16 29.14 29.80 29.07 39,600 29.15 15.21
06-10-13 29.00 29.35 28.82 26,900 29.15 15.21
06-10-12 28.55 29.10 28.51 24,500 28.97 15.12
06-10-11 28.21 28.47 28.21 15,400 28.32 14.78
06-10-10 28.39 28.50 28.06 21,700 28.20 14.71
06-10-09 27.94 28.20 27.94 11,800 28.14 14.68
06-10-06 27.97 27.99 27.75 25,100 27.94 14.58
Date Open High Low Vol Cls adjCls
06-10-05 27.91 27.98 27.67 27,900 27.98 14.60
06-10-04 27.75 27.98 27.70 14,500 27.91 14.56
06-10-03 27.65 27.95 27.60 24,000 27.83 14.52
06-10-02 27.50 27.70 27.50 65,300 27.66 14.43
06-09-29 27.30 27.60 27.29 19,300 27.51 14.35
06-09-28 27.45 27.75 27.37 38,600 27.55 14.38
06-09-27 27.55 27.55 27.13 29,600 27.25 14.22
06-09-26 27.36 27.98 27.36 20,300 27.90 14.32
06-09-25 27.35 27.46 27.25 12,500 27.45 14.09
Date Open High Low Vol Cls adjCls
06-09-22 27.25 27.52 27.19 20,100 27.44 14.08
06-09-21 27.10 27.50 27.10 24,300 27.29 14.01
06-09-20 27.05 27.15 26.90 15,200 27.11 13.91
06-09-19 27.20 27.30 26.80 14,200 27.19 13.96
06-09-18 26.70 27.30 26.70 22,000 27.30 14.01
06-09-15 26.60 26.84 26.53 17,000 26.66 13.68
06-09-14 26.60 26.72 26.29 19,900 26.72 13.71
06-09-13 26.35 26.59 26.33 13,200 26.44 13.57
06-09-12 25.90 26.35 25.70 39,800 26.35 13.52
Date Open High Low Vol Cls adjCls
06-09-11 26.12 26.40 26.11 22,500 26.30 13.50
06-09-08 26.45 26.45 26.20 14,900 26.28 13.49
06-09-07 26.75 26.83 26.40 17,800 26.59 13.65
06-09-06 27.05 27.20 26.80 11,900 26.82 13.77
06-09-05 27.10 27.15 26.94 23,500 27.10 13.91
06-09-01 27.25 27.32 26.53 23,000 27.25 13.99
06-08-31 27.02 27.48 27.02 13,700 27.33 14.03
06-08-30 27.00 27.15 26.74 21,000 27.10 13.91
06-08-29 26.55 26.90 26.55 12,700 26.90 13.81
Date Open High Low Vol Cls adjCls
06-08-28 26.08 26.45 26.00 24,500 26.45 13.58
06-08-25 25.95 26.24 25.75 23,600 26.13 13.41
06-08-24 25.35 26.12 25.35 29,700 26.04 13.37
06-08-23 25.52 25.84 25.36 34,000 25.49 13.08
06-08-22 25.68 25.80 25.50 25,100 25.51 13.09
06-08-21 25.70 25.70 25.61 14,800 25.64 13.16
06-08-18 25.55 25.95 25.55 9,800 25.79 13.24
06-08-17 25.50 25.64 25.50 6,000 25.57 13.12
06-08-16 25.30 25.60 25.30 13,400 25.57 13.12
Date Open High Low Vol Cls adjCls
06-08-15 25.20 25.41 25.15 16,200 25.35 13.01
06-08-14 25.35 25.45 25.10 26,800 25.22 12.94
06-08-11 25.25 25.56 25.15 24,500 25.44 13.06
06-08-10 25.20 25.25 25.02 18,400 25.25 12.96
06-08-09 25.20 25.34 25.05 26,000 25.34 13.01
06-08-08 25.28 25.80 25.24 18,900 25.24 12.95
06-08-07 25.15 25.29 25.10 23,400 25.18 12.92
06-08-04 25.70 25.80 25.30 21,000 25.55 13.11
06-08-03 25.24 25.69 25.23 10,100 25.58 13.13
Date Open High Low Vol Cls adjCls
06-08-02 25.01 25.35 25.01 22,800 25.34 13.01
06-08-01 25.20 25.20 24.99 22,900 25.01 12.84
06-07-31 24.85 25.19 24.64 17,500 25.05 12.86
06-07-28 25.02 25.11 24.80 22,500 25.05 12.86
06-07-27 24.95 25.14 24.93 19,800 25.02 12.84
06-07-26 25.00 25.05 24.65 23,100 25.05 12.86
06-07-25 24.30 25.05 24.30 30,800 24.96 12.81
06-07-24 24.10 24.65 24.10 33,200 24.64 12.65
06-07-21 25.02 25.02 24.20 48,200 24.20 12.42
Date Open High Low Vol Cls adjCls
06-07-20 24.95 25.12 24.95 11,300 25.01 12.84
06-07-19 24.92 25.25 24.92 21,800 25.02 12.84
06-07-18 25.17 25.17 25.00 11,000 25.05 12.86
06-07-17 25.00 25.35 25.00 18,700 25.17 12.92
06-07-14 25.18 25.18 24.70 23,600 25.10 12.88
06-07-13 25.20 25.40 25.01 36,400 25.15 12.91
06-07-12 25.58 25.65 24.90 27,800 25.03 12.85
06-07-11 25.98 25.98 25.41 19,600 25.41 13.04
06-07-10 25.65 25.99 25.65 10,300 25.85 13.27
Date Open High Low Vol Cls adjCls
06-07-07 25.45 25.75 25.40 7,300 25.73 13.21
06-07-06 25.40 25.65 25.29 22,300 25.60 13.14
06-07-05 24.95 25.93 24.95 34,900 25.51 13.09
06-07-03 25.25 25.28 25.04 11,600 25.20 12.93
06-06-30 25.20 25.57 25.12 31,800 25.32 13.00
06-06-29 24.70 25.19 24.60 58,000 25.01 12.84
06-06-28 25.50 25.55 24.65 51,700 24.89 12.78
06-06-27 26.10 26.17 25.82 39,600 25.89 13.06
06-06-26 25.90 26.14 25.80 47,300 26.05 13.14
Date Open High Low Vol Cls adjCls
06-06-23 25.90 26.05 25.90 24,600 26.03 13.13
06-06-22 25.76 26.06 25.76 13,300 25.91 13.07
06-06-21 25.80 26.15 25.63 38,700 25.90 13.06
06-06-20 26.18 26.22 25.94 31,700 25.94 13.08
06-06-19 26.32 26.32 26.15 25,800 26.20 13.21
06-06-16 26.30 26.41 26.20 23,600 26.33 13.28
06-06-15 26.47 26.49 26.25 18,900 26.36 13.29
06-06-14 26.70 26.72 26.40 16,200 26.40 13.31
06-06-13 26.45 26.87 26.30 31,000 26.66 13.44
Date Open High Low Vol Cls adjCls
06-06-12 26.52 26.85 26.20 35,300 26.85 13.54
06-06-09 26.55 26.74 26.50 15,400 26.56 13.39
06-06-08 26.50 26.62 26.50 50,700 26.59 13.41
06-06-07 26.50 26.65 26.50 16,900 26.50 13.36
06-06-06 26.50 26.55 26.50 13,800 26.50 13.36
06-06-05 26.55 26.75 26.53 19,100 26.53 13.38
06-06-02 26.52 26.63 26.50 23,900 26.56 13.39
06-06-01 26.50 26.56 26.50 9,300 26.54 13.38
06-05-31 26.52 26.53 26.50 17,000 26.50 13.36
Date Open High Low Vol Cls adjCls
06-05-30 26.08 26.69 26.07 21,100 26.53 13.38
06-05-26 26.16 26.35 26.15 40,000 26.33 13.28
06-05-25 26.20 26.20 26.15 33,100 26.17 13.20
06-05-24 26.10 26.21 26.05 79,000 26.15 13.19
06-05-23 26.35 26.44 26.15 18,100 26.16 13.19
06-05-22 26.89 26.90 26.35 30,600 26.38 13.30
06-05-19 26.92 27.08 26.78 74,400 26.90 13.56
06-05-18 27.10 27.15 26.92 12,100 26.92 13.57
06-05-17 26.95 27.15 26.88 16,300 26.94 13.58
Date Open High Low Vol Cls adjCls
06-05-16 27.01 27.04 26.90 7,400 27.00 13.62
06-05-15 26.90 27.06 26.88 24,900 26.99 13.61
06-05-12 26.96 26.97 26.91 16,000 26.92 13.57
06-05-11 27.01 27.14 26.97 26,800 26.98 13.61
06-05-10 27.15 27.44 27.14 30,700 27.28 13.76
06-05-09 27.47 27.50 27.17 23,400 27.18 13.71
06-05-08 27.36 27.45 27.33 17,300 27.34 13.79
06-05-05 27.28 27.47 27.26 12,200 27.43 13.83
06-05-04 27.42 27.47 27.31 25,800 27.32 13.78
Date Open High Low Vol Cls adjCls
06-05-03 27.50 28.03 27.45 21,000 27.46 13.85
06-05-02 27.30 27.60 27.19 29,300 27.50 13.87
06-05-01 27.03 27.36 27.00 17,500 27.36 13.80
06-04-28 27.17 27.24 27.00 20,100 27.11 13.67
06-04-27 27.30 27.35 27.22 15,600 27.23 13.73
06-04-26 27.28 27.39 27.27 16,000 27.36 13.80
06-04-25 27.50 27.50 27.33 10,900 27.33 13.78
06-04-24 27.55 27.60 27.40 28,400 27.45 13.84
06-04-21 27.55 27.75 27.55 8,200 27.72 13.98
Date Open High Low Vol Cls adjCls
06-04-20 27.95 27.99 27.55 24,800 27.58 13.91
06-04-19 28.00 28.18 27.43 57,800 28.03 14.13
06-04-18 27.82 28.09 27.57 31,900 28.08 14.16
06-04-17 27.54 27.94 27.40 50,300 27.90 14.07
06-04-13 27.22 27.34 27.22 16,600 27.34 13.79
06-04-12 27.55 27.61 27.25 20,000 27.30 13.77
06-04-11 27.70 27.73 27.24 22,400 27.34 13.79
06-04-10 27.73 27.78 27.61 21,600 27.78 14.01
06-04-07 27.38 27.87 27.36 24,500 27.80 14.02
Date Open High Low Vol Cls adjCls
06-04-06 27.32 27.48 27.27 21,400 27.45 13.84
06-04-05 26.81 27.47 26.79 44,400 27.43 13.83
06-04-04 26.79 27.10 26.75 17,600 26.90 13.56
06-04-03 26.71 26.95 26.63 46,000 26.89 13.56
06-03-31 26.72 26.80 26.69 16,600 26.78 13.50
06-03-30 27.22 27.29 26.65 33,600 26.79 13.51
06-03-29 26.90 27.40 26.74 79,600 27.34 13.79
06-03-28 26.83 27.10 26.83 15,400 27.02 13.40
06-03-27 26.80 26.97 26.79 16,300 26.86 13.32
Date Open High Low Vol Cls adjCls
06-03-24 26.73 26.90 26.68 19,400 26.90 13.34
06-03-23 26.70 26.78 26.65 20,900 26.77 13.27
06-03-22 26.71 26.90 26.70 12,300 26.86 13.32
06-03-21 26.95 26.95 26.73 32,500 26.73 13.25
06-03-20 26.64 26.87 26.60 40,000 26.85 13.31
06-03-17 26.50 26.62 26.45 25,700 26.62 13.20
06-03-16 25.76 26.50 25.76 67,600 26.50 13.14
06-03-15 25.80 25.89 25.76 44,100 25.88 12.83
06-03-14 25.78 25.97 25.77 8,500 25.90 12.84
Date Open High Low Vol Cls adjCls
06-03-13 25.92 26.00 25.83 12,000 25.84 12.81
06-03-10 25.92 26.09 25.89 9,300 26.00 12.89
06-03-09 25.80 26.10 25.75 22,600 25.96 12.87
06-03-08 25.87 26.05 25.86 21,200 25.92 12.85
06-03-07 25.77 26.07 25.75 22,300 26.00 12.89
06-03-06 26.03 26.10 25.76 38,400 25.81 12.80
06-03-03 25.62 26.24 25.62 34,700 26.13 12.96
06-03-02 25.80 25.94 25.60 48,900 25.65 12.72
06-03-01 25.92 25.96 25.65 45,000 25.83 12.81
Date Open High Low Vol Cls adjCls
06-02-28 26.08 26.08 25.68 30,100 26.02 12.90
06-02-27 26.10 26.16 26.01 17,700 26.10 12.94
06-02-24 26.26 26.29 26.15 23,600 26.24 13.01
06-02-23 26.37 26.40 26.23 46,300 26.32 13.05
06-02-22 26.30 26.53 26.30 31,700 26.39 13.09
06-02-21 26.50 26.50 26.20 28,200 26.36 13.07
06-02-17 26.25 26.44 26.23 11,900 26.40 13.09
06-02-16 26.30 26.45 26.20 24,700 26.35 13.07
06-02-15 26.22 26.37 26.17 32,200 26.19 12.99
Date Open High Low Vol Cls adjCls
06-02-14 26.17 26.33 26.07 16,400 26.23 13.01
06-02-13 26.40 26.46 26.09 30,900 26.24 13.01
06-02-10 26.39 26.46 26.35 8,300 26.39 13.09
06-02-09 26.40 26.61 26.40 17,200 26.40 13.09
06-02-08 26.39 26.47 26.29 16,300 26.41 13.09
06-02-07 26.39 26.51 26.38 20,000 26.39 13.09
06-02-06 26.83 26.83 26.39 32,100 26.49 13.13
06-02-03 26.52 26.83 26.39 30,400 26.80 13.29
06-02-02 26.45 26.69 26.44 35,400 26.66 13.22
Date Open High Low Vol Cls adjCls
06-02-01 26.42 26.65 26.42 15,100 26.46 13.12
06-01-31 26.52 26.58 26.39 36,600 26.48 13.13
06-01-30 26.40 26.64 26.40 29,900 26.47 13.12
06-01-27 26.33 26.56 26.31 16,800 26.32 13.05
06-01-26 26.38 26.45 26.32 58,600 26.32 13.05
06-01-25 26.50 26.58 26.37 29,900 26.38 13.08
06-01-24 26.45 26.70 26.33 24,400 26.50 13.14
06-01-23 26.29 26.85 26.27 31,700 26.37 13.08
06-01-20 26.25 26.44 26.24 28,900 26.33 13.06
Date Open High Low Vol Cls adjCls
06-01-19 26.49 26.98 26.28 185,300 26.28 13.03
06-01-18 26.75 26.80 26.49 105,100 26.50 13.14
06-01-17 26.98 26.98 26.59 74,300 26.65 13.21
06-01-13 27.10 27.19 26.83 30,400 26.84 13.31
06-01-12 27.11 27.25 26.90 43,800 26.90 13.34
06-01-11 27.40 27.59 27.04 57,500 27.15 13.46
06-01-10 26.92 27.25 26.89 37,400 27.25 13.51
06-01-09 26.75 27.05 26.75 44,500 27.00 13.39
06-01-06 27.10 27.10 26.19 24,800 26.62 13.20
Date Open High Low Vol Cls adjCls
06-01-05 25.80 27.36 25.80 92,700 27.20 13.49
06-01-04 25.50 26.20 25.50 44,700 26.14 12.96
06-01-03 25.30 25.75 25.29 51,200 25.74 12.76
05-12-30 25.25 25.50 25.21 61,100 25.36 12.57
05-12-29 24.90 25.32 24.82 73,800 25.32 12.55
05-12-28 24.33 24.98 24.25 108,700 24.93 12.36
05-12-27 24.70 25.09 24.64 43,900 24.98 12.16
05-12-23 24.80 25.00 24.45 92,200 24.84 12.09
05-12-22 24.43 25.00 24.43 64,400 24.89 12.12
Date Open High Low Vol Cls adjCls
05-12-21 24.40 24.70 24.35 53,600 24.44 11.90
05-12-20 24.70 24.85 24.47 107,400 24.65 12.00
05-12-19 24.80 24.92 24.55 79,300 24.60 11.98
05-12-16 24.95 25.07 24.75 57,600 24.83 12.09
05-12-15 24.35 24.95 24.35 55,000 24.86 12.10
05-12-14 24.55 24.80 24.23 51,700 24.75 12.05
05-12-13 24.05 24.40 23.90 50,700 24.40 11.88
05-12-12 24.08 24.45 24.00 63,800 24.40 11.88
05-12-09 23.95 24.09 23.93 54,300 24.00 11.69
Date Open High Low Vol Cls adjCls
05-12-08 23.90 24.08 23.85 48,400 24.03 11.70
05-12-07 24.00 24.15 23.87 61,800 24.00 11.69
05-12-06 24.20 24.22 23.85 95,200 23.95 11.66
05-12-05 24.20 24.31 24.10 106,800 24.25 11.81
05-12-02 24.80 24.90 24.51 44,900 24.52 11.94
05-12-01 25.12 25.24 24.87 33,600 24.91 12.13
05-11-30 25.37 25.37 25.01 25,300 25.02 12.18
05-11-29 25.01 25.24 25.01 34,200 25.12 12.23
05-11-28 25.20 25.38 25.02 44,100 25.07 12.21
Date Open High Low Vol Cls adjCls
05-11-25 25.30 25.50 25.30 15,200 25.30 12.32
05-11-23 25.70 25.75 25.24 20,500 25.44 12.39
05-11-22 25.90 25.95 25.10 54,700 25.67 12.50
05-11-21 25.65 26.30 25.65 40,400 26.00 12.66
05-11-18 25.44 25.95 25.24 34,700 25.72 12.52
05-11-17 25.50 25.50 25.00 38,700 25.44 12.39
05-11-16 25.45 25.55 25.35 31,100 25.42 12.38
05-11-15 25.15 25.55 25.15 29,300 25.22 12.28
05-11-14 25.00 25.19 24.95 31,400 25.12 12.23
Date Open High Low Vol Cls adjCls
05-11-11 25.28 25.30 24.80 21,400 24.95 12.15
05-11-10 24.81 25.19 24.81 33,900 25.04 12.19
05-11-09 24.97 25.00 24.77 32,400 24.85 12.10
05-11-08 25.20 25.35 25.01 37,000 25.20 12.27
05-11-07 25.20 25.35 24.75 40,700 25.25 12.29
05-11-04 25.10 25.25 24.80 37,200 25.12 12.23
05-11-03 25.35 25.59 24.30 111,300 25.12 12.23
05-11-02 25.40 25.64 25.15 23,600 25.39 12.36
05-11-01 25.65 25.75 25.15 45,900 25.54 12.44
Date Open High Low Vol Cls adjCls
05-10-31 25.20 25.65 25.20 40,900 25.65 12.49
05-10-28 25.35 25.50 25.00 36,300 25.40 12.37
05-10-27 26.20 26.27 24.99 76,600 25.28 12.31
05-10-26 26.55 26.65 26.32 20,400 26.35 12.83
05-10-25 26.80 27.00 26.68 47,300 26.68 12.99
05-10-24 26.60 26.96 26.60 29,300 26.94 13.12
05-10-21 26.90 26.90 26.50 73,300 26.80 13.05
05-10-20 27.00 27.06 26.90 12,800 26.90 13.10
05-10-19 27.00 27.06 26.90 26,700 26.99 13.14
Date Open High Low Vol Cls adjCls
05-10-18 27.08 27.10 27.00 19,500 27.05 13.17
05-10-17 27.35 27.35 27.00 20,800 27.00 13.15
05-10-14 27.30 27.35 27.10 12,400 27.20 13.24
05-10-13 27.05 27.20 26.81 22,200 26.97 13.13
05-10-12 27.60 27.60 26.80 22,100 26.98 13.14
05-10-11 27.48 27.48 27.30 17,300 27.40 13.34
05-10-10 27.52 27.87 27.43 33,800 27.61 13.44
05-10-07 27.02 27.70 27.02 22,600 27.60 13.44
05-10-06 27.20 27.20 26.80 17,200 27.02 13.16
Date Open High Low Vol Cls adjCls
05-10-05 27.20 27.45 27.00 27,300 27.25 13.27
05-10-04 27.08 27.25 26.87 38,800 27.17 13.23
05-10-03 27.00 27.00 26.75 21,500 27.00 13.15
05-09-30 26.75 27.00 26.75 19,900 26.92 13.11
05-09-29 26.60 26.85 26.20 89,400 26.76 13.03
05-09-28 27.00 27.27 26.45 34,300 26.68 12.99
05-09-27 27.35 27.42 27.00 34,000 27.12 12.99
05-09-26 27.00 27.35 27.00 23,700 27.33 13.09
05-09-23 27.05 27.45 27.00 21,900 27.00 12.93
Date Open High Low Vol Cls adjCls
05-09-22 27.75 27.75 27.07 20,600 27.10 12.98
05-09-21 27.25 27.42 27.00 41,200 27.41 13.13
05-09-20 27.13 27.38 27.07 26,600 27.24 13.04
05-09-19 27.07 27.14 27.00 25,100 27.09 12.97
05-09-16 27.05 27.15 26.99 32,000 27.10 12.98
05-09-15 27.05 27.25 26.85 27,300 27.10 12.98
05-09-14 27.00 27.25 27.00 12,300 27.20 13.02
05-09-13 27.11 27.16 27.00 16,800 27.14 13.00
05-09-12 26.97 27.15 26.95 55,600 27.14 13.00
Date Open High Low Vol Cls adjCls
05-09-09 26.95 27.25 26.80 44,000 26.96 12.91
05-09-08 27.00 27.29 26.95 20,900 27.18 13.02
05-09-07 27.06 27.60 27.00 21,000 27.12 12.99
05-09-06 27.40 27.90 26.97 41,200 27.16 13.01
05-09-02 27.90 27.90 27.55 9,500 27.76 13.29
05-09-01 27.78 28.30 27.55 22,400 27.81 13.32
05-08-31 27.25 27.76 27.08 48,400 27.71 13.27
05-08-30 26.75 27.48 26.75 47,200 27.20 13.02
05-08-29 26.85 27.15 26.42 45,600 26.96 12.91
Date Open High Low Vol Cls adjCls
05-08-26 26.60 26.90 26.42 38,300 26.85 12.86
05-08-25 26.35 26.74 26.30 26,600 26.70 12.79
05-08-24 26.20 26.80 26.12 50,700 26.47 12.68
05-08-23 26.60 26.85 25.89 54,100 26.42 12.65
05-08-22 26.62 26.98 26.60 37,100 26.75 12.81
05-08-19 26.85 27.00 26.70 14,600 26.70 12.79
05-08-18 27.02 27.25 26.75 17,500 27.00 12.93
05-08-17 27.14 27.69 27.03 25,800 27.03 12.94
05-08-16 26.70 27.45 26.60 35,400 27.34 13.09
Date Open High Low Vol Cls adjCls
05-08-15 27.05 27.15 26.60 45,300 26.85 12.86
05-08-12 27.40 27.40 26.75 30,700 26.90 12.88
05-08-11 27.07 27.50 27.05 25,000 27.28 13.06
05-08-10 26.90 27.48 26.90 46,100 27.22 13.03
05-08-09 27.51 27.75 26.25 74,800 26.98 12.92
05-08-08 28.86 28.90 27.65 66,800 27.70 13.26
05-08-05 29.00 29.55 28.85 62,300 28.85 13.82
05-08-04 29.46 29.46 28.70 47,800 29.15 13.96
05-08-03 29.15 29.43 29.01 18,700 29.30 14.03
Date Open High Low Vol Cls adjCls
05-08-02 29.06 29.35 29.06 65,500 29.30 14.03
05-08-01 29.06 29.29 29.06 26,300 29.12 13.94
05-07-29 29.15 29.40 29.06 18,900 29.28 14.02
05-07-28 29.00 29.54 29.00 19,400 29.24 14.00
05-07-27 29.06 29.26 29.00 29,700 29.08 13.93
05-07-26 29.15 29.19 29.00 20,000 29.06 13.92
05-07-25 28.80 29.43 28.56 62,600 29.28 14.02
05-07-22 29.35 29.37 29.00 12,700 29.15 13.96
05-07-21 29.26 29.26 29.01 16,600 29.20 13.98
Date Open High Low Vol Cls adjCls
05-07-20 29.09 29.09 28.95 30,000 29.01 13.89
05-07-19 29.70 29.70 29.12 14,400 29.13 13.95
05-07-18 29.84 29.85 29.51 33,200 29.76 14.25
05-07-15 29.68 29.80 29.61 16,500 29.79 14.27
05-07-14 29.60 29.73 29.35 24,600 29.68 14.21
05-07-13 29.40 29.65 29.25 24,100 29.65 14.20
05-07-12 29.65 29.70 29.10 21,500 29.55 14.15
05-07-11 28.71 29.50 28.67 37,100 29.40 14.08
05-07-08 28.78 29.13 28.78 15,500 29.02 13.90
Date Open High Low Vol Cls adjCls
05-07-07 29.20 29.25 28.80 16,500 28.90 13.84
05-07-06 29.00 29.35 29.00 15,400 29.20 13.98
05-07-05 29.00 29.15 28.90 15,200 29.05 13.91
05-07-01 28.95 29.20 28.80 20,500 29.20 13.98
05-06-30 29.33 29.46 29.05 19,000 29.28 14.02
05-06-29 29.30 29.35 29.10 27,300 29.25 14.01
05-06-28 29.45 29.47 28.85 25,700 29.35 14.05
05-06-27 29.60 29.86 29.32 21,100 29.71 14.01
05-06-24 29.76 29.95 29.60 21,500 29.70 14.01
Date Open High Low Vol Cls adjCls
05-06-23 29.75 29.80 29.40 24,300 29.78 14.05
05-06-22 29.83 29.85 29.67 26,100 29.83 14.07
05-06-21 29.80 29.99 29.79 20,700 29.99 14.15
05-06-20 29.80 29.94 29.70 20,100 29.90 14.10
05-06-17 29.79 29.99 29.65 25,100 29.75 14.03
05-06-16 29.99 29.99 29.85 17,400 29.90 14.10
05-06-15 29.90 29.99 29.70 27,300 29.96 14.13
05-06-14 29.75 29.97 29.70 33,000 29.82 14.07
05-06-13 29.87 30.01 29.55 28,900 29.80 14.06
Date Open High Low Vol Cls adjCls
05-06-10 29.42 29.89 29.41 22,900 29.88 14.09
05-06-09 29.52 29.80 29.40 12,300 29.55 13.94
05-06-08 29.15 29.75 29.10 35,000 29.52 13.92
05-06-07 29.15 29.49 29.10 20,500 29.26 13.80
05-06-06 29.15 29.30 29.05 44,300 29.21 13.78
05-06-03 29.20 29.40 29.15 13,800 29.25 13.80
05-06-02 29.21 29.30 29.07 37,700 29.25 13.80
05-06-01 28.80 29.35 28.80 61,800 29.26 13.80
05-05-31 28.80 29.00 28.70 41,000 28.95 13.65
Date Open High Low Vol Cls adjCls
05-05-27 29.00 29.10 28.86 38,200 28.95 13.65
05-05-26 28.70 29.30 28.70 54,000 29.10 13.73
05-05-25 29.10 29.15 28.75 51,200 28.95 13.65
05-05-24 29.15 29.35 28.70 86,200 29.20 13.77
05-05-23 29.20 29.63 29.20 49,400 29.53 13.93
05-05-20 29.22 29.63 29.00 57,200 29.50 13.91
05-05-19 28.00 29.45 28.00 61,400 29.35 13.84
05-05-18 26.42 28.00 26.42 164,300 28.00 13.21
05-05-17 26.82 26.95 26.35 81,900 26.92 12.70
Date Open High Low Vol Cls adjCls
05-05-16 27.10 27.20 26.90 28,000 26.98 12.73
05-05-13 27.10 27.40 27.00 47,300 27.20 12.83
05-05-12 27.34 27.72 27.25 30,900 27.31 12.88
05-05-11 27.09 27.35 27.09 41,800 27.30 12.88
05-05-10 27.25 27.40 27.00 102,300 27.29 12.87
05-05-09 28.00 28.00 26.50 207,500 26.95 12.71
05-05-06 29.55 29.55 27.28 177,000 27.96 13.19
05-05-05 30.40 30.50 29.65 35,600 29.98 14.14
05-05-04 29.32 30.38 29.32 29,500 30.37 14.32
Date Open High Low Vol Cls adjCls
05-05-03 29.53 29.81 29.20 30,700 29.45 13.89
05-05-02 29.60 29.60 29.10 26,000 29.30 13.82
05-04-29 29.65 29.70 29.27 12,000 29.70 14.01
05-04-28 29.80 29.88 29.55 9,300 29.60 13.96
05-04-27 30.52 30.52 29.70 26,700 29.75 14.03
05-04-26 30.27 30.95 30.20 29,200 30.64 14.45
05-04-25 29.20 30.30 29.15 26,000 30.07 14.18
05-04-22 29.80 30.19 29.25 20,800 29.40 13.87
05-04-21 29.30 30.15 29.17 37,400 29.72 14.02
Date Open High Low Vol Cls adjCls
05-04-20 29.30 29.52 29.10 24,800 29.35 13.84
05-04-19 29.05 29.45 29.01 24,100 29.16 13.75
05-04-18 28.25 29.45 28.25 52,400 29.10 13.73
05-04-15 28.80 28.85 27.50 47,800 28.00 13.21
05-04-14 29.77 29.80 28.60 33,800 28.70 13.54
05-04-13 29.65 29.80 29.50 21,100 29.62 13.97
05-04-12 29.20 29.88 28.85 35,500 29.86 14.08
05-04-11 29.27 29.27 28.82 20,800 29.00 13.68
05-04-08 29.59 29.90 29.35 16,300 29.35 13.84
Date Open High Low Vol Cls adjCls
05-04-07 28.90 29.83 28.90 26,300 29.65 13.98
05-04-06 29.05 29.25 28.80 23,500 28.95 13.65
05-04-05 29.57 29.70 28.90 40,500 29.07 13.71
05-04-04 30.30 30.30 29.57 56,600 29.65 13.98
05-04-01 30.40 30.75 29.26 37,700 29.90 14.10
05-03-31 29.60 30.38 29.50 49,100 30.37 14.32
05-03-30 29.57 29.97 29.05 36,300 29.22 13.78
05-03-29 29.51 30.15 29.10 37,200 29.42 13.88
05-03-28 30.12 30.37 29.80 39,500 29.80 13.85
Date Open High Low Vol Cls adjCls
05-03-24 30.90 31.15 30.00 35,200 30.29 14.07
05-03-23 29.50 31.23 29.30 73,900 30.80 14.31
05-03-22 30.80 31.05 29.30 51,500 29.30 13.61
05-03-21 31.71 31.85 30.20 87,100 30.95 14.38
05-03-18 31.75 31.90 31.55 23,900 31.62 14.69
05-03-17 32.00 32.00 31.38 37,900 31.75 14.75
05-03-16 33.20 33.25 31.90 62,600 32.03 14.88
05-03-15 33.35 33.70 33.10 16,500 33.10 15.38
05-03-14 33.15 34.12 33.06 24,900 33.49 15.56
Date Open High Low Vol Cls adjCls
05-03-11 33.00 33.40 32.60 49,600 33.25 15.45
05-03-10 33.05 34.00 32.99 46,400 33.15 15.40
05-03-09 34.16 34.22 33.15 55,500 33.22 15.44
05-03-08 34.90 35.05 34.05 30,800 34.15 15.87
05-03-07 34.05 35.15 34.05 53,100 34.90 16.22
05-03-04 33.65 34.03 33.65 35,300 33.88 15.74
05-03-03 33.55 34.11 33.55 32,300 33.76 15.69
05-03-02 33.40 34.25 33.03 38,800 33.70 15.66
05-03-01 33.75 34.15 33.25 44,600 33.35 15.50
Date Open High Low Vol Cls adjCls
05-02-28 34.40 34.40 33.82 46,000 33.82 15.71
05-02-25 34.00 34.59 33.90 26,700 34.15 15.87
05-02-24 34.20 34.30 33.95 24,700 34.18 15.88
05-02-23 34.29 34.45 33.95 54,800 34.10 15.84
05-02-22 34.10 34.64 33.95 115,600 34.10 15.84
05-02-18 35.65 35.94 35.40 39,100 35.52 16.50
05-02-17 35.55 35.84 35.32 35,100 35.52 16.50
05-02-16 35.45 35.69 35.22 31,900 35.39 16.44
05-02-15 35.20 35.60 35.15 35,000 35.35 16.43
Date Open High Low Vol Cls adjCls
05-02-14 34.99 35.37 34.90 42,000 35.02 16.27
05-02-11 34.69 34.98 34.25 63,300 34.91 16.22
05-02-10 34.15 34.50 34.00 44,500 34.29 15.93
05-02-09 33.10 33.86 33.08 58,700 33.65 15.64
05-02-08 32.55 33.20 32.55 37,800 32.80 15.24
05-02-07 32.60 33.00 32.54 29,300 32.56 15.13
05-02-04 32.28 32.75 32.28 18,300 32.51 15.11
05-02-03 32.25 32.50 32.10 14,600 32.25 14.98
05-02-02 32.30 32.66 32.05 26,600 32.29 15.00
Date Open High Low Vol Cls adjCls
05-02-01 32.10 32.55 32.10 19,400 32.30 15.01
05-01-31 32.31 32.70 32.20 34,100 32.30 15.01
05-01-28 32.30 32.55 32.11 17,200 32.31 15.01
05-01-27 32.28 32.60 32.07 19,800 32.28 15.00
05-01-26 32.20 32.56 31.98 35,500 32.29 15.00
05-01-25 32.10 32.20 31.85 32,700 32.14 14.93
05-01-24 32.05 32.22 31.77 22,800 32.12 14.92
05-01-21 32.30 32.94 32.16 24,500 32.30 15.01
05-01-20 32.25 32.85 32.10 27,300 32.36 15.04
Date Open High Low Vol Cls adjCls
05-01-19 32.90 32.95 32.34 36,900 32.50 15.10
05-01-18 32.43 32.95 32.30 22,600 32.59 15.14
05-01-14 32.35 32.46 31.93 27,400 32.40 15.05
05-01-13 32.05 32.18 31.80 29,000 32.13 14.93
05-01-12 32.75 32.82 31.95 40,300 32.02 14.88
05-01-11 32.45 32.84 32.45 29,800 32.61 15.15
05-01-10 32.23 32.50 32.20 41,100 32.35 15.03
05-01-07 32.10 32.50 31.88 43,000 32.23 14.98
05-01-06 31.98 32.50 31.80 63,700 31.99 14.86
Date Open High Low Vol Cls adjCls
05-01-05 34.16 34.16 31.38 187,800 31.98 14.86
05-01-04 34.85 34.92 33.80 21,900 34.13 15.86
05-01-03 35.11 35.22 34.70 39,900 35.01 16.27
04-12-31 35.15 35.24 34.99 11,600 35.16 16.34
04-12-30 34.99 35.15 34.86 15,400 35.15 16.33
04-12-29 35.30 35.35 34.76 21,400 34.99 16.26
04-12-28 35.25 35.58 35.18 26,200 35.51 16.29
04-12-27 35.60 35.71 35.30 28,800 35.30 16.20
04-12-23 35.40 35.74 35.20 14,300 35.52 16.30
Date Open High Low Vol Cls adjCls
04-12-22 35.22 35.90 35.22 27,400 35.43 16.26
04-12-21 35.15 35.44 35.03 29,500 35.12 16.12
04-12-20 35.20 35.30 34.85 21,200 35.23 16.17
04-12-17 35.24 35.24 34.80 19,900 35.05 16.08
04-12-16 35.45 35.74 34.84 42,000 35.20 16.15
04-12-15 35.20 35.98 35.20 38,700 35.21 16.16
04-12-14 34.48 35.35 34.48 47,400 35.20 16.15
04-12-13 34.00 34.60 33.99 73,400 34.44 15.80
04-12-10 33.85 33.98 33.65 33,300 33.95 15.58
Date Open High Low Vol Cls adjCls
04-12-09 33.83 33.99 33.65 21,600 33.85 15.53
04-12-08 33.98 34.00 33.73 33,300 33.83 15.52
04-12-07 33.50 33.76 33.50 24,700 33.76 15.49
04-12-06 33.66 34.24 33.57 42,100 33.58 15.41
04-12-03 33.89 33.94 33.47 31,000 33.67 15.45
04-12-02 33.60 33.77 33.40 30,700 33.77 15.50
04-12-01 33.38 33.58 33.28 29,100 33.45 15.35
04-11-30 33.21 33.49 33.20 35,900 33.25 15.26
04-11-29 33.20 33.75 33.20 34,400 33.24 15.25
Date Open High Low Vol Cls adjCls
04-11-26 33.18 33.20 32.85 9,600 33.14 15.21
04-11-24 32.76 33.19 32.55 33,400 33.10 15.19
04-11-23 32.70 32.89 32.53 52,100 32.80 15.05
04-11-22 32.51 32.75 32.30 29,600 32.74 15.02
04-11-19 33.01 33.02 32.35 23,300 32.51 14.92
04-11-18 33.02 33.06 32.63 19,700 33.00 15.14
04-11-17 33.00 33.22 32.94 31,100 33.00 15.14
04-11-16 32.85 33.01 32.70 35,000 32.95 15.12
04-11-15 31.95 33.00 31.95 72,100 33.00 15.14
Date Open High Low Vol Cls adjCls
04-11-12 31.63 31.93 31.51 30,200 31.91 14.64
04-11-11 31.60 31.63 31.40 16,100 31.52 14.46
04-11-10 31.36 31.59 31.35 16,700 31.54 14.47
04-11-09 31.48 31.49 31.30 13,600 31.41 14.41
04-11-08 31.49 31.49 31.17 17,300 31.36 14.39
04-11-05 31.10 31.35 30.92 26,800 31.24 14.33
04-11-04 31.40 31.40 31.15 16,600 31.35 14.39
04-11-03 30.81 31.39 30.79 28,300 31.27 14.35
04-11-02 31.30 31.44 30.81 15,700 30.91 14.18
Date Open High Low Vol Cls adjCls
04-11-01 30.83 31.20 30.74 21,600 31.14 14.29
04-10-29 31.00 31.00 30.84 15,600 30.90 14.18
04-10-28 30.99 31.20 30.96 12,700 31.07 14.26
04-10-27 30.70 31.00 30.65 17,800 30.99 14.22
04-10-26 30.42 30.74 30.35 38,100 30.72 14.10
04-10-25 30.45 30.49 30.30 14,300 30.35 13.93
04-10-22 30.49 30.49 30.40 16,600 30.41 13.95
04-10-21 30.35 30.49 30.30 17,200 30.49 13.99
04-10-20 31.07 31.20 30.40 48,300 30.42 13.96
Date Open High Low Vol Cls adjCls
04-10-19 31.40 31.40 30.89 14,900 31.05 14.25
04-10-18 31.35 31.40 31.15 21,100 31.31 14.37
04-10-15 31.10 31.25 30.98 33,900 31.25 14.34
04-10-14 31.00 31.18 30.81 33,300 30.92 14.19
04-10-13 30.70 30.82 30.69 13,400 30.79 14.13
04-10-12 30.22 30.71 30.22 36,700 30.71 14.09
04-10-11 30.10 30.24 30.05 15,800 30.15 13.83
04-10-08 29.86 30.18 29.84 14,200 30.03 13.78
04-10-07 30.00 30.18 29.83 16,200 29.86 13.70
Date Open High Low Vol Cls adjCls
04-10-06 30.00 30.20 29.80 18,900 30.20 13.86
04-10-05 29.80 30.03 29.76 18,500 30.03 13.78
04-10-04 30.00 30.05 29.81 16,400 29.82 13.68
04-10-01 29.83 30.02 29.77 9,800 30.02 13.77
04-09-30 29.92 29.95 29.80 15,500 29.86 13.70
04-09-29 30.00 30.05 29.85 14,300 29.87 13.71
04-09-28 30.08 30.13 29.76 20,400 30.00 13.77
04-09-27 30.25 30.59 30.21 18,400 30.45 13.77
04-09-24 30.22 30.52 30.21 18,900 30.39 13.74
Date Open High Low Vol Cls adjCls
04-09-23 30.35 30.48 30.25 15,600 30.35 13.73
04-09-22 30.35 30.46 30.17 16,300 30.43 13.76
04-09-21 30.05 30.36 30.01 20,600 30.32 13.71
04-09-20 30.15 30.15 30.01 16,900 30.11 13.62
04-09-17 30.19 30.20 30.00 25,200 30.05 13.59
04-09-16 30.08 30.24 30.03 16,000 30.19 13.65
04-09-15 30.15 30.20 29.90 17,100 30.18 13.65
04-09-14 30.27 30.27 29.65 40,800 30.10 13.61
04-09-13 30.61 30.65 30.20 17,400 30.30 13.70
Date Open High Low Vol Cls adjCls
04-09-10 30.75 30.75 30.46 15,600 30.50 13.79
04-09-09 30.80 30.80 30.60 13,900 30.64 13.86
04-09-08 30.83 30.90 30.71 24,900 30.88 13.96
04-09-07 30.60 30.76 30.55 17,600 30.76 13.91
04-09-03 30.38 30.69 30.35 7,000 30.55 13.82
04-09-02 30.90 30.90 30.25 27,900 30.36 13.73
04-09-01 30.92 30.99 30.70 12,000 30.80 13.93
04-08-31 30.91 30.99 30.40 20,500 30.92 13.98
04-08-30 30.86 31.00 30.85 16,400 30.91 13.98
Date Open High Low Vol Cls adjCls
04-08-27 30.98 31.00 30.73 26,000 30.95 14.00
04-08-26 30.50 30.96 30.50 22,700 30.92 13.98
04-08-25 30.70 30.74 30.45 17,000 30.57 13.82
04-08-24 30.78 31.00 30.60 23,100 30.80 13.93
04-08-23 30.50 30.80 30.35 19,100 30.77 13.92
04-08-20 30.20 30.49 30.05 22,800 30.49 13.79
04-08-19 30.75 30.75 30.10 17,500 30.26 13.68
04-08-18 30.45 30.61 30.20 18,000 30.60 13.84
04-08-17 30.47 30.72 30.23 18,700 30.50 13.79
Date Open High Low Vol Cls adjCls
04-08-16 30.20 30.40 30.10 12,500 30.37 13.73
04-08-13 29.90 30.22 29.86 15,800 30.20 13.66
04-08-12 30.45 30.45 29.85 21,300 29.93 13.54
04-08-11 30.40 30.58 30.20 20,900 30.47 13.78
04-08-10 30.57 30.60 30.06 47,200 30.33 13.72
04-08-09 30.80 30.85 30.15 28,300 30.57 13.82
04-08-06 30.85 30.95 30.50 31,200 30.80 13.93
04-08-05 30.90 31.00 30.80 12,200 30.93 13.99
04-08-04 30.99 30.99 30.50 27,500 30.90 13.97
Date Open High Low Vol Cls adjCls
04-08-03 30.82 30.90 30.75 20,700 30.89 13.97
04-08-02 30.82 30.99 30.75 22,300 30.98 14.01
04-07-30 30.97 30.99 30.76 14,900 30.90 13.97
04-07-29 30.85 30.99 30.75 14,000 30.88 13.96
04-07-28 30.80 31.00 30.52 28,900 30.99 14.01
04-07-27 30.90 30.98 30.71 20,800 30.90 13.97
04-07-26 30.80 30.97 30.78 28,000 30.88 13.96
04-07-23 30.80 30.95 30.75 21,000 30.86 13.96
04-07-22 30.90 30.90 30.68 25,300 30.80 13.93
Date Open High Low Vol Cls adjCls
04-07-21 30.75 30.93 30.50 40,500 30.71 13.89
04-07-20 30.70 30.98 30.57 23,900 30.90 13.97
04-07-19 30.30 30.69 30.20 19,800 30.54 13.81
04-07-16 30.08 30.25 29.82 19,700 30.15 13.63
04-07-15 30.10 30.10 29.78 16,600 29.97 13.55
04-07-14 30.03 30.09 29.71 28,900 29.98 13.56
04-07-13 29.50 30.00 29.50 22,800 29.84 13.49
04-07-12 29.55 29.93 29.50 19,900 29.70 13.43
04-07-09 29.60 29.71 29.30 25,000 29.35 13.27
Date Open High Low Vol Cls adjCls
04-07-08 29.90 29.92 29.60 24,300 29.60 13.39
04-07-07 30.09 30.09 29.70 13,800 29.92 13.53
04-07-06 29.46 30.09 29.46 30,200 30.09 13.61
04-07-02 29.20 29.83 29.20 16,100 29.46 13.32
04-07-01 29.70 29.71 29.00 32,200 29.17 13.19
04-06-30 29.30 29.78 29.30 39,600 29.78 13.47
04-06-29 29.80 29.80 29.10 24,600 29.20 13.21
04-06-28 29.43 29.96 29.30 22,800 29.85 13.50
04-06-25 29.98 30.12 29.55 22,800 29.62 13.20
Date Open High Low Vol Cls adjCls
04-06-24 30.20 30.62 29.80 30,200 29.98 13.36
04-06-23 29.75 30.40 29.71 30,300 30.26 13.48
04-06-22 29.60 30.18 29.57 27,500 29.90 13.32
04-06-21 29.40 29.95 29.26 36,700 29.54 13.16
04-06-18 29.55 29.60 29.05 42,600 29.27 13.04
04-06-17 29.10 29.55 29.08 26,400 29.43 13.11
04-06-16 29.10 29.59 29.10 31,500 29.25 13.03
04-06-15 29.20 29.99 29.20 41,400 29.70 13.23
04-06-14 29.67 29.67 28.60 47,500 29.12 12.97
Date Open High Low Vol Cls adjCls
04-06-10 30.65 30.70 29.66 34,300 29.67 13.22
04-06-09 30.05 30.95 30.01 66,300 30.70 13.68
04-06-08 29.90 30.10 29.55 41,900 30.10 13.41
04-06-07 29.60 29.90 29.50 33,300 29.85 13.30
04-06-04 29.49 29.75 29.35 27,600 29.70 13.23
04-06-03 29.00 29.50 29.00 34,200 29.41 13.10
04-06-02 29.00 29.18 28.90 43,200 29.10 12.97
04-06-01 29.03 29.04 28.70 40,700 28.80 12.83
04-05-28 28.52 29.10 28.52 35,500 29.05 12.94
Date Open High Low Vol Cls adjCls
04-05-27 28.54 28.78 28.50 45,500 28.77 12.82
04-05-26 28.45 28.70 28.12 48,000 28.59 12.74
04-05-25 28.18 28.60 27.90 47,000 28.60 12.74
04-05-24 27.60 28.30 27.60 29,500 28.11 12.52
04-05-21 27.66 27.99 27.56 35,600 27.70 12.34
04-05-20 27.28 27.70 27.26 38,800 27.66 12.32
04-05-19 27.48 27.50 27.25 52,800 27.26 12.15
04-05-18 26.93 27.36 26.89 93,000 27.36 12.19
04-05-17 26.60 26.85 26.20 39,300 26.58 11.84
Date Open High Low Vol Cls adjCls
04-05-14 26.90 26.95 26.45 31,100 26.80 11.94
04-05-13 26.38 27.13 26.38 40,200 26.98 12.02
04-05-12 26.62 26.86 26.38 79,600 26.39 11.76
04-05-11 26.06 26.80 25.95 74,900 26.60 11.85
04-05-10 25.98 26.54 25.56 109,300 25.86 11.52
04-05-07 26.70 26.83 26.01 61,400 26.01 11.59
04-05-06 27.01 27.01 26.72 35,400 26.80 11.94
04-05-05 26.95 27.10 26.83 46,100 27.05 12.05
04-05-04 27.00 27.07 26.70 37,700 26.95 12.01
Date Open High Low Vol Cls adjCls
04-05-03 26.80 27.20 26.60 74,200 26.84 11.96
04-04-30 26.96 27.01 26.60 67,600 26.98 12.02
04-04-29 26.65 26.99 26.60 55,700 26.81 11.94
04-04-28 27.55 27.55 26.40 80,600 26.70 11.90
04-04-27 27.05 27.25 26.59 103,400 27.19 12.11
04-04-26 26.50 26.65 26.25 88,300 26.51 11.81
04-04-23 26.42 26.42 26.10 62,800 26.40 11.76
04-04-22 25.88 26.49 25.88 70,400 26.47 11.79
04-04-21 25.55 25.88 25.30 56,200 25.88 11.53
Date Open High Low Vol Cls adjCls
04-04-20 26.33 26.33 25.22 62,400 25.50 11.36
04-04-19 26.38 26.45 25.93 75,700 26.13 11.64
04-04-16 26.50 26.70 25.93 89,600 26.15 11.65
04-04-15 25.58 26.17 25.58 66,900 25.99 11.58
04-04-14 26.50 26.70 25.50 156,700 25.60 11.41
04-04-13 25.90 26.75 25.45 145,000 26.44 11.78
04-04-12 27.79 27.82 25.31 224,400 26.30 11.72
04-04-08 28.35 28.60 27.50 47,700 27.77 12.37
04-04-07 27.25 28.15 27.25 201,200 28.14 12.54
Date Open High Low Vol Cls adjCls
04-04-06 29.60 29.60 28.10 121,800 28.45 12.68
04-04-05 30.25 30.25 29.46 38,400 29.82 13.29
04-04-02 30.87 30.95 30.22 48,900 30.45 13.57
04-04-01 30.60 30.99 30.56 61,800 30.87 13.75
04-03-31 30.45 30.98 30.43 32,700 30.95 13.79
04-03-30 30.40 30.55 30.30 24,100 30.55 13.61
04-03-29 30.45 30.98 30.30 30,000 30.55 13.61
04-03-26 30.90 30.99 30.75 38,100 30.80 13.53
04-03-25 30.40 30.89 30.40 42,800 30.70 13.48
Date Open High Low Vol Cls adjCls
04-03-24 30.21 30.50 30.21 38,100 30.40 13.35
04-03-23 30.22 30.38 30.07 37,000 30.21 13.27
04-03-22 30.00 30.32 29.90 31,800 30.22 13.27
04-03-19 30.00 30.30 30.00 25,800 30.17 13.25
04-03-18 30.00 30.15 29.95 21,600 30.00 13.18
04-03-17 30.02 30.15 29.81 44,700 30.00 13.18
04-03-16 30.20 30.20 29.90 43,500 30.10 13.22
04-03-15 30.10 30.15 29.90 50,800 30.05 13.20
04-03-12 30.00 30.12 29.91 25,500 30.10 13.22
Date Open High Low Vol Cls adjCls
04-03-11 30.10 30.20 30.00 26,200 30.00 13.18
04-03-10 30.40 30.49 30.11 29,200 30.11 13.23
04-03-09 30.00 30.28 30.00 33,100 30.28 13.30
04-03-08 30.15 30.44 29.90 38,100 30.12 13.23
04-03-05 30.68 30.68 30.05 18,200 30.45 13.38
04-03-04 30.26 30.60 30.24 63,500 30.60 13.44
04-03-03 29.70 30.14 29.54 44,800 30.14 13.24
04-03-02 29.45 29.93 29.45 46,800 29.93 13.15
04-03-01 29.25 29.79 29.25 87,700 29.65 13.02
Date Open High Low Vol Cls adjCls
04-02-27 29.40 29.50 29.11 37,000 29.25 12.85
04-02-26 29.20 29.50 29.14 46,400 29.50 12.96
04-02-25 29.30 29.48 29.15 29,900 29.40 12.91
04-02-24 29.05 29.70 29.01 54,900 29.50 12.96
04-02-23 29.50 29.70 29.07 53,100 29.10 12.78
04-02-20 29.60 29.74 29.40 33,900 29.63 13.01
04-02-19 29.75 29.75 29.45 46,000 29.67 13.03
04-02-18 29.75 30.00 29.51 68,800 29.82 13.10
04-02-17 29.60 29.80 29.01 84,200 29.76 13.07
Date Open High Low Vol Cls adjCls
04-02-13 29.51 29.80 29.51 86,100 29.70 13.05
04-02-12 29.20 29.65 29.20 81,100 29.61 13.01
04-02-11 29.30 29.79 29.30 113,800 29.64 13.02
04-02-10 29.90 30.00 29.65 57,700 29.94 13.15
04-02-09 29.90 30.34 29.90 69,600 30.13 13.23
04-02-06 30.50 30.74 30.25 41,900 30.60 13.44
04-02-05 30.40 30.55 30.26 40,000 30.40 13.35
04-02-04 30.70 30.74 30.51 46,600 30.60 13.44
04-02-03 30.70 30.78 30.45 36,500 30.60 13.44
Date Open High Low Vol Cls adjCls
04-02-02 30.00 30.66 30.00 40,000 30.54 13.41
04-01-30 30.10 30.38 30.05 27,700 30.10 13.22
04-01-29 30.39 30.40 30.11 34,500 30.20 13.27
04-01-28 30.60 30.70 30.30 49,100 30.35 13.33
04-01-27 30.50 30.78 30.35 55,900 30.56 13.42
04-01-26 30.42 30.75 30.27 34,900 30.62 13.45
04-01-23 30.15 30.80 30.11 55,800 30.62 13.45
04-01-22 30.20 30.32 30.10 49,500 30.30 13.31
04-01-21 29.95 30.48 29.60 66,500 30.45 13.38
Date Open High Low Vol Cls adjCls
04-01-20 30.25 30.45 30.00 61,800 30.15 13.24
04-01-16 30.50 30.74 30.30 44,500 30.64 13.46
04-01-15 30.40 30.58 30.15 55,900 30.58 13.43
04-01-14 30.22 30.50 30.08 118,100 30.43 13.37
04-01-13 30.23 30.25 30.00 40,100 30.22 13.27
04-01-12 30.60 30.70 30.19 37,800 30.23 13.28
04-01-09 30.10 30.57 30.08 34,600 30.53 13.41
04-01-08 30.47 30.62 29.95 60,900 30.10 13.22
04-01-07 30.57 30.70 30.22 38,300 30.47 13.38
Date Open High Low Vol Cls adjCls
04-01-06 30.88 31.20 30.55 33,400 30.57 13.43
04-01-05 30.25 30.88 30.25 42,100 30.88 13.56
04-01-02 30.52 30.74 30.20 26,200 30.25 13.29
03-12-31 30.60 30.85 30.50 36,300 30.52 13.41
03-12-30 31.28 31.36 30.57 46,100 30.60 13.44
03-12-29 31.20 31.50 31.10 33,800 31.28 13.74
03-12-26 31.73 31.89 31.55 12,800 31.78 13.77
03-12-24 31.43 31.75 31.35 25,800 31.73 13.75
03-12-23 31.35 31.69 31.30 22,700 31.45 13.63
Date Open High Low Vol Cls adjCls
03-12-22 31.65 31.75 31.23 33,100 31.46 13.63
03-12-19 31.44 31.65 31.26 23,900 31.65 13.71
03-12-18 31.33 31.48 31.15 28,700 31.34 13.58
03-12-17 31.36 31.45 31.23 26,800 31.23 13.53
03-12-16 31.10 31.29 31.00 23,000 31.26 13.54
03-12-15 31.36 31.49 31.27 31,200 31.30 13.56
03-12-12 30.80 31.20 30.70 30,300 31.18 13.51
03-12-11 30.92 31.01 30.59 47,000 30.70 13.30
03-12-10 31.00 31.15 30.76 42,600 30.91 13.39
Date Open High Low Vol Cls adjCls
03-12-09 30.95 31.25 30.91 29,400 31.15 13.50
03-12-08 31.00 31.17 30.79 22,100 30.92 13.40
03-12-05 30.75 31.23 30.65 31,200 30.80 13.34
03-12-04 29.30 31.02 29.30 64,000 30.85 13.37
03-12-03 29.25 29.79 29.10 133,100 29.74 12.88
03-12-02 30.85 31.19 30.05 52,700 30.05 13.02
03-12-01 31.35 31.38 30.61 41,700 31.05 13.45
03-11-28 31.50 31.65 31.50 9,300 31.56 13.67
03-11-26 31.15 31.72 31.00 33,300 31.72 13.74
Date Open High Low Vol Cls adjCls
03-11-25 31.10 31.30 30.51 46,200 31.17 13.50
03-11-24 31.35 31.73 31.26 26,400 31.45 13.63
03-11-21 31.58 31.69 31.45 13,500 31.45 13.63
03-11-20 31.30 31.68 31.25 20,200 31.60 13.69
03-11-19 31.45 31.90 31.45 23,900 31.66 13.72
03-11-18 31.79 31.95 31.50 23,600 31.60 13.69
03-11-17 32.00 32.00 31.70 23,800 31.79 13.77
03-11-14 31.50 32.05 31.45 37,200 32.05 13.89
03-11-13 31.40 31.50 31.38 41,100 31.45 13.63
Date Open High Low Vol Cls adjCls
03-11-12 31.20 31.50 31.20 37,200 31.50 13.65
03-11-11 31.50 31.70 31.30 33,600 31.45 13.63
03-11-10 32.40 32.40 31.70 31,000 31.75 13.76
03-11-07 31.80 32.25 31.80 32,600 32.24 13.97
03-11-06 32.15 32.19 31.61 32,200 31.80 13.78
03-11-05 32.30 32.45 32.07 29,700 32.33 14.01
03-11-04 32.30 32.40 32.15 22,200 32.40 14.04
03-11-03 32.50 32.51 32.10 34,400 32.30 13.99
03-10-31 31.75 32.35 31.59 38,500 32.35 14.02
Date Open High Low Vol Cls adjCls
03-10-30 32.30 32.40 31.82 29,900 31.99 13.86
03-10-29 32.00 32.45 32.00 18,700 32.15 13.93
03-10-28 32.40 33.00 32.09 38,300 32.22 13.96
03-10-27 32.68 32.69 32.05 33,500 32.45 14.06
03-10-24 32.35 32.50 32.10 18,300 32.50 14.08
03-10-23 32.00 32.52 31.93 31,500 32.42 14.05
03-10-22 32.55 32.55 32.06 23,400 32.34 14.01
03-10-21 32.63 32.72 32.42 20,300 32.42 14.05
03-10-20 33.00 33.04 32.40 19,500 32.70 14.17
Date Open High Low Vol Cls adjCls
03-10-17 33.00 33.02 32.65 15,200 33.00 14.30
03-10-16 33.13 33.13 32.60 29,900 32.90 14.25
03-10-15 33.04 33.13 32.92 21,800 33.12 14.35
03-10-14 33.12 33.14 32.80 20,600 33.14 14.36
03-10-13 33.08 33.08 32.30 35,600 32.90 14.25
03-10-10 32.80 33.07 32.50 30,800 32.83 14.22
03-10-09 32.50 32.88 32.46 23,900 32.88 14.24
03-10-08 33.08 33.13 32.50 25,700 32.50 14.08
03-10-07 32.67 33.05 32.43 27,600 33.05 14.32
Date Open High Low Vol Cls adjCls
03-10-06 32.05 32.50 31.95 32,700 32.50 14.08
03-10-03 32.23 32.25 31.70 28,400 31.97 13.85
03-10-02 32.10 32.23 31.95 16,200 32.23 13.96
03-10-01 31.90 32.15 31.76 30,500 32.05 13.89
03-09-30 31.86 31.93 31.58 35,300 31.75 13.76
03-09-29 32.08 32.08 31.90 48,400 31.96 13.85
03-09-26 32.24 32.48 32.08 19,400 32.08 13.90
03-09-25 32.78 32.98 32.51 21,700 32.93 14.08
03-09-24 32.75 32.78 32.60 21,200 32.78 14.01
Date Open High Low Vol Cls adjCls
03-09-23 32.82 32.83 32.39 29,900 32.62 13.95
03-09-22 32.89 32.93 32.50 20,800 32.71 13.98
03-09-19 32.30 32.70 32.16 30,200 32.65 13.96
03-09-18 32.25 32.48 32.16 19,600 32.40 13.85
03-09-17 32.45 32.45 31.92 44,700 32.25 13.79
03-09-16 32.15 32.33 31.80 39,200 32.31 13.81
03-09-15 32.25 32.48 32.02 39,600 32.15 13.75
03-09-12 31.30 32.29 31.30 32,600 32.00 13.68
03-09-11 31.00 31.70 31.00 23,100 31.25 13.36
Date Open High Low Vol Cls adjCls
03-09-10 31.40 31.75 31.00 31,800 31.03 13.27
03-09-09 31.25 31.47 31.00 40,400 31.27 13.37
03-09-08 31.98 31.98 31.05 33,200 31.35 13.40
03-09-05 31.50 31.92 31.30 31,000 31.92 13.65
03-09-04 31.60 31.61 31.15 36,400 31.48 13.46
03-09-03 31.45 31.63 31.20 41,500 31.55 13.49
03-09-02 30.90 31.40 30.60 33,700 31.39 13.42
03-08-29 31.49 31.50 30.75 29,000 30.75 13.15
03-08-28 31.20 31.61 31.02 35,200 31.49 13.46
Date Open High Low Vol Cls adjCls
03-08-27 30.75 31.30 30.52 34,300 31.00 13.25
03-08-26 30.75 31.05 30.25 34,500 30.69 13.12
03-08-25 31.20 31.25 30.58 42,900 30.80 13.17
03-08-22 31.75 31.94 31.30 28,700 31.40 13.42
03-08-21 31.36 31.92 31.36 36,800 31.70 13.55
03-08-20 31.00 31.62 30.90 26,300 31.46 13.45
03-08-19 31.20 31.25 30.82 35,600 30.92 13.22
03-08-18 31.50 31.50 30.75 47,200 30.90 13.21
03-08-15 30.75 31.70 30.55 31,700 31.40 13.42
Date Open High Low Vol Cls adjCls
03-08-14 30.30 30.73 30.25 45,500 30.68 13.12
03-08-13 30.45 30.75 30.10 47,800 30.23 12.92
03-08-12 30.25 30.49 30.05 38,700 30.30 12.95
03-08-11 29.86 30.45 29.70 41,800 30.20 12.91
03-08-08 28.75 29.61 28.75 38,800 29.61 12.66
03-08-07 28.95 29.10 28.70 35,000 28.70 12.27
03-08-06 29.80 29.80 28.95 62,100 29.05 12.42
03-08-05 29.75 30.30 29.75 63,500 29.80 12.74
03-08-04 29.10 29.80 28.58 156,800 29.57 12.64
Date Open High Low Vol Cls adjCls
03-08-01 30.40 30.45 27.13 432,200 29.02 12.41
03-07-31 32.99 32.99 30.40 138,900 31.00 13.25
03-07-30 33.20 33.33 32.80 31,400 33.00 14.11
03-07-29 33.00 33.15 32.50 35,400 33.06 14.13
03-07-28 33.15 33.25 32.91 56,000 32.95 14.09
03-07-25 32.95 33.05 32.55 52,300 32.93 14.08
03-07-24 32.65 33.00 32.55 73,300 33.00 14.11
03-07-23 32.60 32.73 32.35 71,200 32.40 13.85
03-07-22 32.35 32.60 32.10 46,700 32.50 13.90
Date Open High Low Vol Cls adjCls
03-07-21 32.33 32.70 32.00 49,600 32.12 13.73
03-07-18 32.30 32.70 32.05 62,100 32.13 13.74
03-07-17 33.25 33.25 32.19 77,400 32.20 13.77
03-07-16 32.50 33.70 32.45 98,900 32.82 14.03
03-07-15 32.50 32.50 32.00 97,800 32.50 13.90
03-07-14 32.25 32.49 32.10 108,200 32.45 13.87
03-07-11 32.30 32.42 32.12 81,400 32.23 13.78
03-07-10 32.50 32.62 31.80 111,000 32.01 13.69
03-07-09 32.25 32.50 32.00 137,500 32.45 13.87
Date Open High Low Vol Cls adjCls
03-07-08 31.00 31.90 30.99 106,200 31.75 13.57
03-07-07 30.00 30.99 29.95 71,400 30.89 13.21
03-07-03 29.99 29.99 29.60 11,200 29.92 12.79
03-07-02 29.15 29.92 29.05 36,700 29.89 12.78
03-07-01 30.10 30.10 29.05 28,600 29.24 12.50
03-06-30 29.80 30.00 29.72 30,200 29.94 12.80
03-06-27 29.51 29.97 29.40 24,300 29.63 12.67
03-06-26 29.46 29.87 29.26 27,100 29.50 12.61
03-06-25 29.70 29.83 29.43 20,100 29.70 12.51
Date Open High Low Vol Cls adjCls
03-06-24 29.95 29.99 29.57 13,500 29.59 12.47
03-06-23 29.99 29.99 29.40 21,200 29.80 12.55
03-06-20 29.25 29.95 29.01 20,800 29.78 12.55
03-06-19 29.55 29.75 29.03 58,200 29.19 12.30
03-06-18 30.10 30.25 29.35 39,600 29.51 12.43
03-06-17 30.25 30.50 30.00 30,300 30.30 12.77
03-06-16 29.65 30.25 29.61 26,100 30.25 12.74
03-06-13 29.60 29.75 29.50 31,400 29.54 12.45
03-06-12 29.60 29.64 29.40 38,600 29.59 12.47
Date Open High Low Vol Cls adjCls
03-06-11 29.80 29.98 29.32 43,100 29.58 12.46
03-06-10 29.80 29.94 29.51 39,300 29.67 12.50
03-06-09 29.85 29.99 29.50 27,200 29.95 12.62
03-06-06 29.85 29.91 29.56 33,900 29.75 12.53
03-06-05 29.80 30.48 29.80 51,200 30.09 12.68
03-06-04 29.05 29.89 29.01 65,600 29.73 12.53
03-06-03 29.65 29.95 29.20 59,100 29.26 12.33
03-06-02 29.00 29.60 29.00 86,300 29.51 12.43
03-05-30 28.42 29.00 28.40 65,600 28.95 12.20
Date Open High Low Vol Cls adjCls
03-05-29 28.30 29.00 28.21 44,700 28.48 12.00
03-05-28 28.00 28.50 27.97 37,600 28.36 11.95
03-05-27 28.00 28.10 27.70 49,700 28.00 11.80
03-05-23 28.20 28.60 27.80 56,500 28.05 11.82
03-05-22 28.45 28.48 28.10 29,100 28.48 12.00
03-05-21 28.05 28.56 27.80 51,200 28.45 11.99
03-05-20 27.50 28.25 27.30 45,000 28.08 11.83
03-05-19 28.75 28.75 27.50 41,200 27.66 11.65
03-05-16 28.42 28.75 28.00 46,000 28.70 12.09
Date Open High Low Vol Cls adjCls
03-05-15 28.65 28.70 28.22 27,600 28.42 11.97
03-05-14 28.00 28.85 27.85 83,400 28.79 12.13
03-05-13 27.70 28.00 27.60 25,500 27.99 11.79
03-05-12 27.50 27.80 26.90 44,400 27.78 11.70
03-05-09 27.50 28.00 26.90 82,000 27.50 11.59
03-05-08 27.05 27.99 26.80 64,900 27.55 11.61
03-05-07 27.05 27.25 26.85 50,000 27.05 11.40
03-05-06 27.25 27.35 26.75 38,100 26.90 11.33
03-05-05 26.65 27.20 26.65 45,200 27.05 11.40
Date Open High Low Vol Cls adjCls
03-05-02 26.85 27.05 26.38 41,500 26.78 11.28
03-05-01 26.50 27.00 26.35 16,000 26.96 11.36
03-04-30 26.90 26.93 26.20 33,300 26.50 11.16
03-04-29 26.80 27.17 26.80 46,500 27.04 11.39
03-04-28 26.75 27.05 26.67 31,300 26.80 11.29
03-04-25 27.00 27.09 26.75 28,200 26.88 11.32
03-04-24 27.50 27.50 26.61 17,700 27.07 11.40
03-04-23 26.80 27.55 26.71 31,000 27.51 11.59
03-04-22 26.85 27.00 26.50 27,300 26.61 11.21
Date Open High Low Vol Cls adjCls
03-04-21 27.10 27.10 26.70 25,500 26.95 11.35
03-04-17 26.90 27.09 26.85 31,600 26.91 11.34
03-04-16 26.75 27.12 26.74 36,100 27.00 11.38
03-04-15 26.54 26.75 26.40 28,100 26.59 11.20
03-04-14 26.72 26.74 26.35 38,400 26.48 11.16
03-04-11 26.55 26.72 26.32 19,200 26.69 11.24
03-04-10 26.80 26.80 26.26 18,500 26.50 11.16
03-04-09 26.10 27.20 25.79 47,400 26.90 11.33
03-04-08 25.90 26.15 25.70 29,600 25.98 10.95
Date Open High Low Vol Cls adjCls
03-04-07 25.50 25.99 25.50 41,200 25.90 10.91
03-04-04 26.50 26.50 25.46 27,200 25.46 10.73
03-04-03 25.65 26.75 25.40 52,200 26.50 11.16
03-04-02 25.05 25.66 24.99 40,800 25.66 10.81
03-04-01 24.90 25.01 24.81 44,900 25.01 10.54
03-03-31 24.80 25.02 24.75 37,300 25.00 10.53
03-03-28 24.55 25.00 24.55 22,000 24.92 10.50
03-03-27 24.68 24.89 24.63 20,300 24.65 10.39
03-03-26 25.00 25.02 24.87 38,400 24.90 10.31
Date Open High Low Vol Cls adjCls
03-03-25 24.91 25.00 24.85 16,100 25.00 10.35
03-03-24 25.00 25.19 24.82 29,200 25.00 10.35
03-03-21 24.90 25.00 24.76 19,000 24.99 10.35
03-03-20 24.80 25.00 24.62 23,300 25.00 10.35
03-03-19 25.00 25.00 24.81 18,500 24.89 10.30
03-03-18 24.85 25.00 24.52 23,000 25.00 10.35
03-03-17 24.90 25.00 24.75 28,000 24.95 10.33
03-03-14 24.94 25.00 24.71 28,900 24.80 10.27
03-03-13 25.00 25.08 24.75 31,500 24.83 10.28
Date Open High Low Vol Cls adjCls
03-03-12 24.95 25.00 24.72 16,500 24.78 10.26
03-03-11 25.00 25.00 24.62 20,000 24.70 10.23
03-03-10 25.00 25.00 24.86 11,300 24.96 10.33
03-03-07 25.00 25.00 24.71 13,600 25.00 10.35
03-03-06 24.75 25.00 24.75 17,100 24.99 10.35
03-03-05 24.86 25.00 24.50 28,700 24.68 10.22
03-03-04 24.98 25.00 24.74 24,500 25.00 10.35
03-03-03 24.90 25.00 24.55 16,900 24.82 10.28
03-02-28 24.86 25.00 24.85 16,700 24.96 10.33
Date Open High Low Vol Cls adjCls
03-02-27 24.75 25.00 24.75 20,500 24.99 10.35
03-02-26 24.90 25.00 24.53 23,100 24.70 10.23
03-02-25 24.95 25.00 24.60 27,800 24.99 10.35
03-02-24 24.95 25.00 24.72 17,300 24.95 10.33
03-02-21 24.65 24.90 24.55 14,700 24.80 10.27
03-02-20 24.50 24.69 24.20 20,900 24.45 10.12
03-02-19 24.75 24.95 24.50 18,400 24.60 10.18
03-02-18 24.55 24.80 24.50 24,200 24.70 10.23
03-02-14 24.85 24.98 24.59 15,200 24.75 10.25
Date Open High Low Vol Cls adjCls
03-02-13 24.70 24.95 24.70 12,900 24.75 10.25
03-02-12 24.60 24.99 24.60 11,800 24.90 10.31
03-02-11 24.60 25.00 24.40 17,900 24.80 10.27
03-02-10 24.65 24.89 24.15 18,200 24.50 10.14
03-02-07 24.70 24.90 24.20 18,500 24.55 10.16
03-02-06 25.00 25.00 24.52 29,700 24.65 10.20
03-02-05 24.80 25.00 24.57 12,600 25.00 10.35
03-02-04 24.65 24.90 24.60 16,100 24.70 10.23
03-02-03 24.55 24.90 24.40 29,200 24.55 10.16
Date Open High Low Vol Cls adjCls
03-01-31 24.90 24.90 24.64 16,200 24.74 10.24
03-01-30 24.88 24.89 24.70 12,500 24.85 10.29
03-01-29 24.98 24.98 24.60 24,600 24.65 10.20
03-01-28 24.75 25.00 24.65 11,700 24.90 10.31
03-01-27 25.05 25.05 24.80 21,700 24.80 10.27
03-01-24 25.08 25.10 24.80 18,500 25.00 10.35
03-01-23 25.10 25.10 24.85 10,600 25.02 10.36
03-01-22 24.90 25.20 24.80 27,600 25.09 10.39
03-01-21 25.15 25.20 25.01 16,600 25.05 10.37
Date Open High Low Vol Cls adjCls
03-01-17 25.10 25.25 24.95 28,300 25.09 10.39
03-01-16 25.00 25.20 24.85 18,800 25.09 10.39
03-01-15 25.25 25.25 24.53 24,000 24.53 10.16
03-01-14 24.85 25.35 24.80 47,000 25.25 10.45
03-01-13 25.00 25.00 24.65 29,500 24.65 10.20
03-01-10 25.10 25.20 24.92 15,100 24.99 10.35
03-01-09 25.25 25.30 24.95 16,700 24.98 10.34
03-01-08 24.88 25.20 24.82 11,300 25.17 10.42
03-01-07 25.20 25.20 24.78 16,300 24.80 10.27
Date Open High Low Vol Cls adjCls
03-01-06 25.15 25.25 25.00 22,200 25.10 10.39
03-01-03 24.90 25.24 24.50 22,300 25.20 10.43
03-01-02 24.70 24.87 24.45 18,800 24.84 10.28
02-12-31 24.50 24.89 24.30 17,100 24.75 10.25
02-12-30 24.65 24.80 24.15 22,300 24.50 10.14
02-12-27 24.70 24.97 24.50 15,000 24.80 10.27
02-12-26 24.80 25.20 24.75 20,700 25.00 10.17
02-12-24 25.00 25.00 24.70 16,600 24.70 10.05
02-12-23 24.85 25.00 24.61 35,900 25.00 10.17
Date Open High Low Vol Cls adjCls
02-12-20 24.80 24.85 24.50 29,600 24.65 10.03
02-12-19 24.60 24.95 24.50 27,200 24.95 10.15
02-12-18 24.60 24.64 24.10 20,500 24.50 9.97
02-12-17 24.90 24.99 24.60 22,500 24.75 10.07
02-12-16 24.90 25.00 24.40 23,100 25.00 10.17
02-12-13 24.75 25.00 24.50 29,700 24.84 10.11
02-12-12 24.70 24.75 24.60 21,700 24.73 10.06
02-12-11 24.40 24.55 24.05 28,900 24.50 9.97
02-12-10 24.65 24.65 24.01 28,800 24.48 9.96
Date Open High Low Vol Cls adjCls
02-12-09 24.60 24.60 24.15 16,500 24.44 9.94
02-12-06 24.65 24.99 24.17 28,200 24.45 9.95
02-12-05 24.55 24.93 24.41 18,900 24.65 10.03
02-12-04 24.75 24.78 24.25 14,700 24.49 9.96
02-12-03 24.40 24.80 24.32 33,700 24.70 10.05
02-12-02 24.40 24.45 24.35 23,200 24.45 9.95
02-11-29 24.30 24.44 24.30 14,700 24.32 9.90
02-11-27 23.95 24.40 23.60 24,200 24.15 9.83
02-11-26 24.43 24.43 23.50 28,500 23.90 9.72
Date Open High Low Vol Cls adjCls
02-11-25 24.40 24.43 24.10 21,700 24.40 9.93
02-11-22 24.50 24.50 24.10 21,000 24.35 9.91
02-11-21 24.10 24.50 24.05 23,000 24.50 9.97
02-11-20 23.95 24.35 23.90 14,200 24.34 9.90
02-11-19 23.60 23.90 23.40 23,700 23.89 9.72
02-11-18 24.00 24.35 23.61 31,300 23.70 9.64
02-11-15 24.00 24.35 23.85 12,300 24.00 9.77
02-11-14 24.05 24.35 23.95 30,900 24.05 9.79
02-11-13 23.70 23.78 23.36 14,700 23.45 9.54
Date Open High Low Vol Cls adjCls
02-11-12 23.05 23.78 23.00 17,000 23.65 9.62
02-11-11 22.83 23.70 22.81 19,800 23.30 9.48
02-11-08 23.80 23.80 22.85 47,800 22.96 9.34
02-11-07 23.72 24.25 23.50 40,400 23.70 9.64
02-11-06 24.65 24.65 23.40 65,600 23.72 9.65
02-11-05 24.73 24.80 24.50 22,800 24.80 10.09
02-11-04 24.24 24.79 24.24 24,700 24.65 10.03
02-11-01 24.14 24.15 23.98 32,100 24.15 9.83
02-10-31 24.14 24.15 23.70 31,800 24.00 9.77
Date Open High Low Vol Cls adjCls
02-10-30 24.05 24.15 23.90 40,100 24.00 9.77
02-10-29 24.26 24.70 24.00 21,300 24.14 9.82
02-10-28 24.70 24.79 24.15 29,700 24.33 9.90
02-10-25 24.40 24.75 24.30 26,100 24.75 10.07
02-10-24 24.60 24.70 24.24 17,500 24.45 9.95
02-10-23 24.80 24.80 24.49 16,100 24.70 10.05
02-10-22 24.60 25.00 24.55 16,400 24.65 10.03
02-10-21 24.98 24.98 24.10 21,200 24.55 9.99
02-10-18 24.72 25.00 24.70 10,500 24.90 10.13
Date Open High Low Vol Cls adjCls
02-10-17 24.75 25.45 24.73 40,100 24.75 10.07
02-10-16 24.98 25.35 24.70 33,100 24.80 10.09
02-10-15 24.50 24.98 24.40 32,500 24.85 10.11
02-10-14 24.10 24.65 24.10 17,000 24.44 9.94
02-10-11 23.65 23.95 23.65 12,800 23.90 9.72
02-10-10 22.75 23.59 22.75 20,700 23.55 9.58
02-10-09 23.45 23.65 22.64 27,100 22.95 9.34
02-10-08 24.10 24.10 22.80 34,000 23.35 9.50
02-10-07 24.25 24.30 23.50 37,300 24.00 9.77
Date Open High Low Vol Cls adjCls
02-10-04 25.08 25.21 24.18 22,800 24.47 9.96
02-10-03 25.35 25.55 25.20 11,700 25.28 10.29
02-10-02 25.06 25.65 25.04 17,700 25.40 10.33
02-10-01 24.60 25.40 24.00 47,000 25.05 10.19
02-09-30 25.10 25.25 24.50 29,400 24.80 10.09
02-09-27 25.90 25.90 25.14 14,600 25.20 10.25
02-09-26 25.08 26.00 25.06 60,200 25.90 10.54
02-09-25 24.70 25.57 24.70 54,800 25.50 10.20
02-09-24 24.75 24.90 24.41 21,300 24.78 9.91
Date Open High Low Vol Cls adjCls
02-09-23 24.66 25.30 24.66 35,500 24.80 9.92
02-09-20 24.55 24.75 24.26 46,500 24.66 9.86
02-09-19 24.80 24.80 24.20 25,500 24.54 9.82
02-09-18 24.60 24.98 24.45 22,700 24.83 9.93
02-09-17 24.60 24.75 24.40 22,000 24.70 9.88
02-09-16 24.50 24.75 24.40 15,900 24.74 9.90
02-09-13 24.25 24.74 24.10 28,800 24.36 9.74
02-09-12 24.25 24.27 24.01 20,600 24.10 9.64
02-09-11 23.70 24.48 23.70 18,500 24.16 9.66
Date Open High Low Vol Cls adjCls
02-09-10 24.20 24.60 24.00 25,600 24.00 9.60
02-09-09 23.90 24.18 23.75 15,100 24.15 9.66
02-09-06 24.20 24.25 23.95 18,300 24.00 9.60
02-09-05 24.35 24.50 24.05 20,300 24.17 9.67
02-09-04 24.40 24.51 24.15 33,000 24.50 9.80
02-09-03 24.20 24.72 24.00 28,100 24.35 9.74
02-08-30 23.75 24.05 23.71 16,500 24.05 9.62
02-08-29 23.73 23.79 23.20 16,700 23.75 9.50
02-08-28 23.50 23.74 23.10 24,300 23.73 9.49
Date Open High Low Vol Cls adjCls
02-08-27 23.50 23.54 23.12 16,200 23.45 9.38
02-08-26 23.50 23.50 23.16 31,000 23.45 9.38
02-08-23 22.95 23.48 22.95 16,500 23.39 9.36
02-08-22 22.60 23.00 22.60 15,400 23.00 9.20
02-08-21 22.65 22.75 22.20 29,500 22.65 9.06
02-08-20 22.45 22.75 22.45 48,300 22.58 9.03
02-08-19 22.50 22.70 22.50 52,100 22.51 9.00
02-08-16 22.50 22.65 22.27 8,400 22.37 8.95
02-08-15 22.60 22.80 22.40 18,700 22.59 9.04
Date Open High Low Vol Cls adjCls
02-08-14 22.60 22.75 22.40 19,500 22.58 9.03
02-08-13 22.50 22.75 22.30 38,200 22.40 8.96
02-08-12 23.15 23.15 22.40 80,700 22.75 9.10
02-08-09 23.07 23.15 22.90 17,200 23.13 9.25
02-08-08 22.95 23.10 22.75 18,700 23.00 9.20
02-08-07 22.85 23.25 22.72 23,300 22.85 9.14
02-08-06 23.25 23.70 22.90 33,300 23.00 9.20
02-08-05 23.25 23.25 22.83 42,800 23.10 9.24
02-08-02 23.40 23.50 23.30 9,600 23.32 9.33
Date Open High Low Vol Cls adjCls
02-08-01 23.50 23.75 23.13 14,500 23.32 9.33
02-07-31 22.77 23.80 22.77 29,500 23.40 9.36
02-07-30 21.98 23.13 21.98 25,200 22.78 9.11
02-07-29 22.10 22.10 21.37 44,000 21.98 8.79
02-07-26 21.65 22.30 21.65 10,500 21.98 8.79
02-07-25 21.70 22.00 21.39 24,200 21.55 8.62
02-07-24 20.50 21.68 18.77 118,600 21.67 8.67
02-07-23 21.92 22.05 21.00 37,100 21.28 8.51
02-07-22 22.65 22.79 21.87 28,900 21.92 8.77
Date Open High Low Vol Cls adjCls
02-07-19 22.65 22.65 21.97 34,300 22.40 8.96
02-07-18 22.98 23.05 22.75 10,700 22.75 9.10
02-07-17 23.06 23.07 22.85 24,300 22.92 9.17
02-07-16 22.93 23.45 22.93 38,900 23.06 9.22
02-07-15 23.20 23.20 22.41 18,300 22.68 9.07
02-07-12 22.85 23.09 22.50 27,300 23.09 9.24
02-07-11 22.85 22.85 22.51 20,100 22.67 9.07
02-07-10 23.15 23.45 22.70 20,300 22.85 9.14
02-07-09 23.35 23.50 22.90 20,900 22.98 9.19
Date Open High Low Vol Cls adjCls
02-07-08 23.03 23.20 22.70 15,700 23.10 9.24
02-07-05 23.00 23.00 22.70 9,300 23.00 9.20
02-07-03 22.40 22.78 22.37 20,200 22.75 9.10
02-07-02 22.45 22.45 22.00 46,600 22.34 8.94
02-07-01 22.40 23.07 22.40 24,800 22.65 9.06
02-06-28 22.85 23.15 22.41 28,100 22.50 9.00
02-06-27 23.25 23.25 22.81 12,100 22.90 9.16
02-06-26 23.55 23.55 22.70 32,100 23.05 9.22
02-06-25 24.02 24.20 23.90 22,400 23.96 9.41
Date Open High Low Vol Cls adjCls
02-06-24 23.85 24.20 23.85 27,100 24.15 9.49
02-06-21 23.65 24.05 23.52 27,100 23.95 9.41
02-06-20 23.70 23.85 23.50 19,500 23.57 9.26
02-06-19 23.08 23.90 22.65 53,000 23.90 9.39
02-06-18 22.90 23.25 22.90 20,900 23.00 9.04
02-06-17 22.90 23.05 22.61 28,800 22.80 8.96
02-06-14 22.75 23.00 22.71 25,100 22.79 8.95
02-06-13 23.00 23.05 22.54 23,600 22.76 8.94
02-06-12 22.60 22.88 22.60 18,100 22.87 8.98
Date Open High Low Vol Cls adjCls
02-06-11 22.55 22.79 22.25 53,300 22.75 8.94
02-06-10 22.45 22.50 22.20 8,400 22.45 8.82
02-06-07 22.70 22.70 21.71 21,400 22.30 8.76
02-06-06 22.40 22.70 22.38 15,900 22.60 8.88
02-06-05 23.00 23.00 22.10 28,800 22.30 8.76
02-06-04 22.85 23.05 22.70 19,400 22.86 8.98
02-06-03 23.15 23.15 22.75 13,100 23.02 9.04
02-05-31 22.40 23.28 22.16 32,100 23.28 9.15
02-05-30 23.05 23.05 22.15 38,800 22.30 8.76
Date Open High Low Vol Cls adjCls
02-05-29 22.75 23.10 22.05 62,300 22.95 9.02
02-05-28 22.25 22.58 22.00 60,000 22.45 8.82
02-05-24 22.30 22.52 22.30 12,200 22.40 8.80
02-05-23 23.10 23.20 22.60 30,800 22.65 8.90
02-05-22 23.35 23.39 22.90 24,000 22.95 9.02
02-05-21 23.20 23.75 23.20 24,200 23.45 9.21
02-05-20 22.95 23.10 22.95 23,800 23.05 9.06
02-05-17 23.30 23.30 22.70 17,800 22.95 9.02
02-05-16 23.68 23.95 23.10 32,600 23.40 9.19
Date Open High Low Vol Cls adjCls
02-05-15 23.44 23.56 23.20 17,200 23.55 9.25
02-05-14 23.35 23.69 23.10 26,600 23.69 9.31
02-05-13 23.05 23.39 23.05 20,500 23.10 9.08
02-05-10 23.10 23.30 23.00 12,500 23.10 9.08
02-05-09 23.35 23.35 23.01 14,000 23.10 9.08
02-05-08 22.95 23.35 22.90 31,200 23.10 9.08
02-05-07 22.95 23.00 22.76 42,800 22.98 9.03
02-05-06 22.85 23.05 22.72 26,000 22.80 8.96
02-05-03 23.20 23.40 22.85 24,800 23.00 9.04
Date Open High Low Vol Cls adjCls
02-05-02 23.25 23.45 23.00 29,600 23.00 9.04
02-05-01 23.35 23.55 22.95 33,400 23.35 9.17
02-04-30 23.45 23.45 23.05 23,100 23.30 9.15
02-04-29 23.20 23.44 23.00 13,300 23.20 9.11
02-04-26 23.10 23.20 23.00 10,900 23.05 9.06
02-04-25 23.50 23.50 23.00 25,000 23.00 9.04
02-04-24 23.50 23.50 23.25 19,800 23.38 9.19
02-04-23 23.55 23.55 23.31 16,900 23.49 9.23
02-04-22 23.70 23.70 23.40 15,000 23.40 9.19
Date Open High Low Vol Cls adjCls
02-04-19 23.80 23.85 23.61 17,100 23.64 9.29
02-04-18 24.20 24.20 23.65 16,800 23.80 9.35
02-04-17 24.13 24.35 24.00 21,600 24.10 9.47
02-04-16 23.90 24.19 23.60 29,300 24.00 9.43
02-04-15 23.65 23.70 23.40 14,300 23.50 9.23
02-04-12 23.48 23.60 23.35 16,200 23.60 9.27
02-04-11 23.40 23.50 23.30 11,500 23.41 9.20
02-04-10 23.25 23.38 23.10 12,500 23.30 9.15
02-04-09 23.00 23.10 22.50 13,500 23.09 9.07
Date Open High Low Vol Cls adjCls
02-04-08 22.75 23.22 22.50 13,900 23.10 9.08
02-04-05 23.10 23.25 22.85 7,400 22.97 9.02
02-04-04 23.35 23.35 22.75 20,700 23.00 9.04
02-04-03 23.00 23.24 23.00 8,300 23.24 9.13
02-04-02 22.70 23.10 22.61 21,700 23.00 9.04
02-04-01 23.40 23.50 22.70 19,800 23.00 9.04
02-03-28 23.55 23.68 23.10 35,200 23.24 9.13
02-03-27 23.70 24.00 23.40 36,900 23.40 9.19
02-03-26 23.20 23.58 23.20 9,600 23.51 9.24
Date Open High Low Vol Cls adjCls
02-03-25 23.12 23.65 23.00 22,900 23.60 9.10
02-03-22 23.10 23.30 22.90 22,300 23.10 8.91
02-03-21 23.20 23.38 22.96 12,900 22.96 8.86
02-03-20 23.26 23.35 23.10 16,900 23.15 8.93
02-03-19 22.93 23.40 22.90 24,500 23.28 8.98
02-03-18 22.85 23.00 22.70 18,300 22.80 8.79
02-03-15 22.95 23.15 22.80 17,300 23.10 8.91
02-03-14 22.80 23.00 22.80 13,600 22.95 8.85
02-03-13 22.76 23.30 22.76 23,000 22.90 8.83
Date Open High Low Vol Cls adjCls
02-03-12 23.27 23.27 22.85 22,600 22.85 8.81
02-03-11 23.04 23.20 23.00 26,700 23.20 8.95
02-03-08 22.98 23.03 22.81 18,700 23.00 8.87
02-03-07 23.00 23.00 22.80 18,000 22.95 8.85
02-03-06 22.90 23.02 22.85 15,700 23.00 8.87
02-03-05 22.99 23.15 22.75 37,600 22.79 8.79
02-03-04 23.14 23.16 22.90 12,400 22.98 8.86
02-03-01 23.15 23.20 23.01 13,200 23.14 8.93
02-02-28 23.06 23.17 23.02 22,500 23.05 8.89
Date Open High Low Vol Cls adjCls
02-02-27 23.71 23.71 23.04 23,100 23.13 8.92
02-02-26 23.85 23.85 23.50 19,900 23.70 9.14
02-02-25 23.69 23.73 23.40 11,100 23.73 9.15
02-02-22 23.50 23.76 23.50 18,600 23.66 9.13
02-02-21 23.73 23.75 23.55 4,600 23.56 9.09
02-02-20 23.55 23.68 23.51 8,800 23.68 9.13
02-02-19 23.80 23.85 23.60 3,800 23.64 9.12
02-02-15 23.79 23.89 23.70 10,700 23.70 9.14
02-02-14 23.90 24.04 23.73 5,500 23.73 9.15
Date Open High Low Vol Cls adjCls
02-02-13 24.05 24.15 23.60 12,700 24.00 9.26
02-02-12 23.62 24.20 23.52 30,800 24.06 9.28
02-02-11 23.92 24.15 23.52 12,400 23.58 9.10
02-02-08 23.90 24.15 23.70 11,300 24.00 9.26
02-02-07 24.00 24.10 23.60 9,300 23.86 9.20
02-02-06 24.16 24.44 23.70 16,700 23.90 9.22
02-02-05 24.20 24.20 23.75 20,400 24.16 9.32
02-02-04 23.70 24.20 23.30 28,800 24.01 9.26
02-02-01 23.35 23.80 23.35 12,100 23.75 9.16
Date Open High Low Vol Cls adjCls
02-01-31 22.90 23.35 22.50 27,300 23.35 9.01
02-01-30 23.00 23.00 22.83 5,300 22.86 8.82
02-01-29 22.90 22.99 22.60 12,700 22.94 8.85
02-01-28 22.90 23.25 22.75 17,400 22.78 8.79
02-01-25 22.85 23.05 22.85 11,800 22.94 8.85
02-01-24 22.90 23.25 22.75 12,000 23.01 8.88
02-01-23 23.00 23.02 22.70 10,100 22.86 8.82
02-01-22 23.30 23.45 22.75 25,700 22.95 8.85
02-01-18 23.50 23.61 23.25 15,600 23.29 8.98
Date Open High Low Vol Cls adjCls
02-01-17 23.25 23.85 23.25 23,600 23.60 9.10
02-01-16 24.00 24.15 23.05 21,100 23.20 8.95
02-01-15 24.05 24.05 23.60 12,900 23.80 9.18
02-01-14 24.20 24.75 23.90 28,900 23.90 9.22
02-01-11 24.05 24.21 23.65 9,700 24.00 9.26
02-01-10 24.30 24.75 24.00 12,500 24.00 9.26
02-01-09 24.40 24.60 24.20 15,400 24.40 9.41
02-01-08 23.70 24.40 23.60 16,300 24.40 9.41
02-01-07 23.50 24.20 23.40 23,600 23.81 9.18
Date Open High Low Vol Cls adjCls
02-01-04 23.30 23.70 23.30 11,600 23.50 9.06
02-01-03 23.00 23.40 23.00 14,800 23.15 8.93
02-01-02 23.00 23.05 22.75 7,000 22.90 8.83
01-12-31 23.60 23.60 22.91 10,000 23.20 8.95
01-12-28 23.35 23.80 23.35 17,000 23.60 9.10
01-12-27 22.85 23.40 22.80 21,900 23.35 9.01
01-12-26 23.40 23.55 23.30 18,100 23.35 8.84
01-12-24 23.00 23.30 23.00 20,200 23.30 8.82
01-12-21 22.50 23.00 22.50 19,000 22.97 8.70
Date Open High Low Vol Cls adjCls
01-12-20 22.85 22.90 22.50 8,900 22.61 8.56
01-12-19 22.85 23.00 22.60 14,500 22.70 8.60
01-12-18 22.75 22.80 22.10 23,800 22.75 8.62
01-12-17 22.35 22.95 22.35 13,400 22.60 8.56
01-12-14 22.74 22.74 22.15 18,200 22.16 8.39
01-12-13 22.95 23.00 22.60 32,000 22.65 8.58
01-12-12 22.75 22.95 22.40 30,300 22.95 8.69
01-12-11 22.75 22.80 22.20 28,500 22.50 8.52
01-12-10 22.55 22.73 22.35 12,900 22.60 8.56
Date Open High Low Vol Cls adjCls
01-12-07 22.70 22.75 22.45 11,100 22.65 8.58
01-12-06 22.70 22.74 22.30 16,600 22.55 8.54
01-12-05 22.35 22.72 22.20 19,300 22.72 8.60
01-12-04 22.60 22.60 22.35 9,800 22.41 8.49
01-12-03 22.65 22.81 22.55 10,600 22.74 8.61
01-11-30 22.30 22.81 22.30 10,600 22.75 8.62
01-11-29 22.55 22.62 22.20 28,500 22.40 8.48
01-11-28 22.25 22.50 22.01 20,200 22.30 8.44
01-11-27 22.15 22.39 21.96 23,400 22.20 8.41
Date Open High Low Vol Cls adjCls
01-11-26 21.92 22.00 21.80 13,500 21.95 8.31
01-11-23 21.97 21.97 21.90 6,100 21.92 8.30
01-11-21 22.00 22.00 21.80 9,300 21.94 8.31
01-11-20 22.20 22.45 21.95 12,700 21.97 8.32
01-11-19 22.10 22.15 21.85 8,900 22.05 8.35
01-11-16 21.90 22.35 21.85 19,200 22.10 8.37
01-11-15 22.35 22.38 21.95 21,100 22.10 8.37
01-11-14 22.30 22.45 22.15 21,200 22.25 8.43
01-11-13 22.25 22.40 22.10 9,800 22.15 8.39
Date Open High Low Vol Cls adjCls
01-11-12 22.00 22.25 22.00 6,500 22.25 8.43
01-11-09 21.97 22.15 21.90 7,500 22.10 8.37
01-11-08 21.90 22.27 21.80 13,600 21.90 8.29
01-11-07 21.87 22.45 21.81 30,000 22.15 8.39
01-11-06 22.00 22.04 21.65 12,500 21.80 8.26
01-11-05 22.00 22.05 21.70 14,300 21.88 8.29
01-11-02 21.95 22.00 21.87 8,600 21.90 8.29
01-11-01 21.85 22.00 21.80 11,700 22.00 8.33
01-10-31 21.25 21.95 21.25 17,800 21.85 8.27
Date Open High Low Vol Cls adjCls
01-10-30 21.45 21.50 21.10 18,300 21.20 8.03
01-10-29 21.65 21.65 21.14 10,700 21.35 8.09
01-10-26 21.20 21.58 21.20 5,400 21.50 8.14
01-10-25 21.75 21.79 21.15 16,700 21.25 8.05
01-10-24 21.81 21.81 21.25 16,800 21.65 8.20
01-10-23 22.09 22.30 21.75 18,600 21.81 8.26
01-10-22 21.77 22.05 21.75 8,800 21.84 8.27
01-10-19 22.15 22.15 21.80 7,700 21.80 8.26
01-10-18 22.30 22.45 22.18 10,600 22.18 8.40
Date Open High Low Vol Cls adjCls
01-10-17 22.45 22.48 22.05 27,400 22.30 8.44
01-10-16 22.40 22.50 22.15 21,900 22.35 8.46
01-10-15 21.90 22.30 21.90 19,800 22.25 8.43
01-10-12 21.95 22.00 21.38 15,400 22.00 8.33
01-10-11 21.70 22.40 21.70 20,800 22.15 8.39
01-10-10 21.20 21.90 21.20 20,700 21.79 8.25
01-10-09 21.55 21.55 21.05 12,000 21.05 7.97
01-10-08 22.20 22.25 20.80 26,600 21.50 8.14
01-10-05 21.90 22.00 21.80 11,500 21.98 8.32
Date Open High Low Vol Cls adjCls
01-10-04 22.00 22.10 21.65 17,300 21.80 8.26
01-10-03 20.95 22.00 20.90 34,300 21.90 8.29
01-10-02 21.75 21.86 20.00 44,400 20.70 7.84
01-10-01 21.35 21.66 21.05 16,800 21.65 8.20
01-09-28 21.00 21.50 20.88 16,600 21.35 8.09
01-09-27 20.80 21.08 20.65 15,500 20.90 7.91
01-09-26 20.32 20.68 20.20 15,200 20.50 7.76
01-09-25 19.60 20.60 19.60 15,800 20.60 7.64
01-09-24 19.20 19.85 19.20 20,900 19.65 7.29
Date Open High Low Vol Cls adjCls
01-09-21 20.00 20.05 19.20 30,100 19.40 7.19
01-09-20 20.22 20.30 19.80 26,300 19.93 7.39
01-09-19 20.50 20.55 20.00 23,600 20.25 7.51
01-09-18 20.30 20.40 20.30 13,500 20.37 7.55
01-09-17 20.00 20.55 19.90 28,200 20.35 7.55
01-09-10 21.55 21.63 21.40 7,700 21.50 7.97
01-09-07 21.40 21.70 21.40 10,600 21.45 7.95
01-09-06 21.31 21.55 21.15 11,600 21.40 7.94
01-09-05 21.15 21.65 21.03 13,400 21.41 7.94
Date Open High Low Vol Cls adjCls
01-09-04 22.00 22.00 21.25 24,200 21.25 7.88
01-08-31 21.80 22.10 21.80 14,900 22.05 8.18
01-08-30 21.97 21.97 21.47 12,600 21.80 8.08
01-08-29 21.85 22.00 21.70 23,900 21.93 8.13
01-08-28 21.40 21.95 21.40 19,000 21.72 8.06
01-08-27 21.75 22.00 21.57 12,800 21.86 8.11
01-08-24 21.89 22.00 21.65 15,600 21.80 8.08
01-08-23 22.00 22.00 21.76 12,700 21.89 8.12
01-08-22 21.95 22.00 21.81 21,600 21.90 8.12
Date Open High Low Vol Cls adjCls
01-08-21 21.75 21.95 21.75 25,200 21.79 8.08
01-08-20 21.30 21.75 21.25 22,700 21.74 8.06
01-08-17 21.62 21.75 21.40 21,700 21.40 7.94
01-08-16 21.10 21.75 20.96 34,400 21.65 8.03
01-08-15 21.40 21.50 20.85 15,800 21.50 7.97
01-08-14 21.40 21.73 20.90 30,800 21.50 7.97
01-08-13 21.74 21.75 21.40 18,600 21.60 8.01
01-08-10 21.50 21.73 21.30 25,900 21.70 8.05
01-08-09 21.20 21.50 21.05 13,400 21.30 7.90
Date Open High Low Vol Cls adjCls
01-08-08 21.50 21.50 21.00 19,900 21.25 7.88
01-08-07 21.45 21.50 21.20 17,000 21.40 7.94
01-08-06 21.25 21.49 21.18 16,700 21.40 7.94
01-08-03 21.24 21.25 20.98 8,700 21.24 7.88
01-08-02 21.49 21.49 21.05 14,200 21.14 7.84
01-08-01 20.60 21.45 20.50 23,400 21.45 7.95
01-07-31 21.00 21.05 20.45 21,700 20.50 7.60
01-07-30 21.00 21.07 20.76 14,900 20.80 7.71
01-07-27 20.46 20.99 20.05 27,600 20.76 7.70
Date Open High Low Vol Cls adjCls
01-07-26 20.70 20.71 20.68 17,800 20.71 7.68
01-07-25 20.61 20.95 20.50 26,500 20.70 7.68
01-07-24 19.88 20.37 19.77 34,400 20.23 7.50
01-07-23 19.50 19.99 19.50 44,100 19.63 7.28
01-07-20 19.65 19.65 19.25 9,100 19.25 7.14
01-07-19 19.65 19.70 19.30 21,200 19.67 7.29
01-07-18 19.59 19.70 19.50 11,900 19.55 7.25
01-07-17 19.35 19.80 19.35 29,400 19.55 7.25
01-07-16 19.55 19.65 19.20 13,700 19.25 7.14
Date Open High Low Vol Cls adjCls
01-07-13 19.50 19.60 19.25 9,500 19.30 7.16
01-07-12 19.75 19.90 19.30 22,700 19.30 7.16
01-07-11 19.80 19.85 19.57 8,500 19.57 7.26
01-07-10 19.83 19.85 19.57 13,200 19.69 7.30
01-07-09 19.75 19.82 19.75 3,800 19.75 7.32
01-07-06 19.69 19.99 19.65 12,600 19.70 7.31
01-07-05 19.60 19.63 19.50 21,300 19.60 7.27
01-07-03 19.65 19.65 19.46 7,500 19.48 7.22
01-07-02 19.00 19.59 19.00 68,500 19.40 7.19
Date Open High Low Vol Cls adjCls
01-06-29 20.48 20.48 18.50 140,200 18.50 6.86
01-06-28 20.70 20.70 20.20 25,000 20.50 7.60
01-06-27 20.50 20.74 20.31 16,700 20.65 7.66
01-06-26 20.90 20.98 20.83 11,400 20.85 7.57
01-06-25 20.99 21.00 20.30 52,500 20.99 7.63
01-06-22 20.55 20.99 20.55 29,500 20.99 7.63
01-06-21 20.77 20.80 20.55 38,500 20.60 7.48
01-06-20 21.00 21.01 20.60 41,400 20.77 7.55
01-06-19 21.70 21.70 21.00 20,600 21.01 7.63
Date Open High Low Vol Cls adjCls
01-06-18 21.70 21.70 21.42 24,300 21.49 7.81
01-06-15 21.24 21.80 21.10 48,300 21.80 7.92
01-06-14 21.10 21.25 20.99 17,600 21.24 7.72
01-06-13 20.98 21.24 20.95 37,500 21.05 7.65
01-06-12 20.98 20.98 20.65 29,100 20.95 7.61
01-06-11 20.97 21.00 20.89 39,300 20.92 7.60
01-06-08 20.55 20.95 20.45 14,400 20.95 7.61
01-06-07 20.75 20.95 20.30 28,300 20.55 7.47
01-06-06 20.95 20.97 20.70 13,200 20.75 7.54
Date Open High Low Vol Cls adjCls
01-06-05 20.82 21.08 20.82 11,600 20.90 7.59
01-06-04 20.95 21.05 20.78 17,300 20.78 7.55
01-06-01 20.95 21.05 20.85 14,900 21.00 7.63
01-05-31 20.90 21.12 20.90 51,900 21.10 7.67
01-05-30 20.40 20.85 20.30 15,700 20.84 7.57
01-05-29 19.90 20.75 19.90 16,100 20.50 7.45
01-05-25 20.15 20.25 19.95 24,400 19.95 7.25
01-05-24 19.98 20.00 19.91 28,200 20.00 7.27
01-05-23 19.90 19.98 19.86 13,400 19.91 7.23
Date Open High Low Vol Cls adjCls
01-05-22 19.99 20.00 19.95 12,500 19.98 7.26
01-05-21 19.86 19.98 19.86 10,700 19.95 7.25
01-05-18 19.65 19.98 19.60 18,900 19.95 7.25
01-05-17 19.60 19.95 19.60 20,800 19.90 7.23
01-05-16 19.85 19.97 19.50 27,300 19.75 7.18
01-05-15 19.40 19.90 19.40 22,400 19.90 7.23
01-05-14 19.90 19.90 19.48 18,500 19.65 7.14
01-05-11 20.00 20.10 19.70 57,800 19.95 7.25
01-05-10 19.99 20.11 19.95 32,600 19.99 7.26
Date Open High Low Vol Cls adjCls
01-05-09 19.95 19.99 19.85 26,700 19.95 7.25
01-05-08 19.80 19.99 19.80 25,200 19.95 7.25
01-05-07 19.50 19.79 19.45 8,800 19.79 7.19
01-05-04 19.20 19.79 19.20 17,000 19.70 7.16
01-05-03 19.00 19.45 19.00 10,200 19.30 7.01
01-05-02 19.40 19.45 18.80 21,900 19.05 6.92
01-05-01 19.20 19.40 19.20 12,900 19.25 6.99
01-04-30 19.25 19.55 19.00 12,000 19.40 7.05
01-04-27 19.20 19.20 19.10 1,000 19.18 6.97
Date Open High Low Vol Cls adjCls
01-04-26 18.85 19.30 18.71 11,000 19.10 6.94
01-04-25 18.79 18.85 18.52 18,700 18.85 6.85
01-04-24 18.55 18.84 18.55 8,900 18.75 6.81
01-04-23 19.50 19.50 18.70 27,000 18.75 6.81
01-04-20 19.20 19.40 19.20 6,400 19.40 7.05
01-04-19 19.00 19.22 19.00 5,500 19.22 6.98
01-04-18 18.90 19.30 18.90 10,200 19.05 6.92
01-04-17 19.50 19.55 18.55 35,700 18.85 6.85
01-04-16 19.98 20.00 19.45 13,900 19.55 7.10
Date Open High Low Vol Cls adjCls
01-04-12 19.85 19.95 19.80 7,400 19.85 7.21
01-04-11 20.00 20.00 19.70 12,500 19.70 7.16
01-04-10 19.70 20.00 19.70 10,500 20.00 7.27
01-04-09 19.65 19.85 19.65 6,000 19.65 7.14
01-04-06 19.90 19.90 19.65 14,500 19.70 7.16
01-04-05 19.70 19.89 19.65 13,600 19.80 7.19
01-04-04 19.50 19.88 19.40 15,400 19.60 7.12
01-04-03 19.95 19.95 19.20 24,000 19.70 7.16
01-04-02 19.30 19.85 19.30 13,300 19.85 7.21
Date Open High Low Vol Cls adjCls
01-03-30 18.60 19.35 18.40 16,500 19.35 7.03
01-03-29 18.80 19.00 18.50 20,500 18.50 6.72
01-03-28 19.30 19.30 18.85 17,500 18.90 6.87
01-03-27 19.20 19.84 19.12 14,200 19.80 7.04
01-03-26 18.75 19.35 18.65 23,700 19.35 6.88
01-03-23 18.79 18.90 18.60 8,900 18.80 6.68
01-03-22 18.70 18.99 18.55 10,800 18.70 6.65
01-03-21 18.85 19.00 18.80 4,500 18.84 6.70
01-03-20 18.75 18.98 18.70 4,900 18.85 6.70
Date Open High Low Vol Cls adjCls
01-03-19 18.75 18.84 18.50 11,700 18.65 6.63
01-03-16 18.75 19.00 18.51 10,700 18.85 6.70
01-03-15 18.80 18.95 18.77 5,900 18.90 6.72
01-03-14 19.40 19.40 18.50 11,900 18.75 6.67
01-03-13 19.50 19.50 19.27 12,400 19.50 6.93
01-03-12 20.09 20.10 19.80 8,600 19.85 7.06
01-03-09 19.80 20.15 19.50 16,600 20.09 7.14
01-03-08 19.85 20.00 19.70 9,700 19.90 7.08
01-03-07 19.60 19.75 19.50 6,000 19.70 7.00
Date Open High Low Vol Cls adjCls
01-03-06 19.70 19.90 19.60 13,100 19.65 6.99
01-03-05 20.05 20.19 19.60 6,600 19.60 6.97
01-03-02 20.40 20.60 20.05 8,400 20.15 7.16
01-03-01 19.95 20.73 19.85 11,000 20.40 7.25
01-02-28 19.99 19.99 19.70 12,900 19.95 7.09
01-02-27 19.50 19.99 19.50 13,500 19.99 7.11
01-02-26 19.55 19.75 19.40 5,800 19.65 6.99
01-02-23 19.80 19.90 19.51 10,500 19.60 6.97
01-02-22 20.10 20.20 19.65 14,700 20.00 7.11
Date Open High Low Vol Cls adjCls
01-02-21 20.35 20.65 20.10 26,600 20.20 7.18
01-02-20 20.67 20.67 20.40 20,800 20.40 7.25
01-02-16 19.95 20.60 19.85 6,500 20.60 7.32
01-02-15 19.95 20.25 19.95 51,900 20.05 7.13
01-02-14 19.60 19.80 19.50 16,800 19.72 7.01
01-02-13 19.60 19.79 19.30 15,700 19.70 7.00
01-02-12 19.50 19.79 19.50 5,400 19.70 7.00
01-02-09 19.60 19.75 19.30 10,500 19.75 7.02
01-02-08 19.80 19.80 19.51 8,500 19.75 7.02
Date Open High Low Vol Cls adjCls
01-02-07 19.54 19.77 19.51 5,600 19.68 7.00
01-02-06 19.70 19.80 19.65 10,600 19.66 6.99
01-02-05 19.80 19.80 19.60 13,500 19.75 7.02
01-02-02 19.65 19.80 19.50 14,800 19.80 7.04
01-02-01 19.70 19.70 19.55 6,000 19.55 6.95
01-01-31 19.80 19.80 19.51 14,100 19.55 6.95
01-01-30 19.70 19.80 19.60 11,900 19.80 7.04
01-01-29 19.85 19.95 19.70 10,200 19.80 7.04
01-01-26 19.65 19.95 19.65 13,200 19.95 7.09
Date Open High Low Vol Cls adjCls
01-01-25 19.65 19.95 19.65 10,500 19.75 7.02
01-01-24 19.65 19.70 19.55 4,300 19.70 7.00
01-01-23 19.40 19.70 19.25 15,400 19.70 7.00
01-01-22 19.45 19.74 19.40 13,000 19.50 6.93
01-01-19 19.55 19.61 19.10 10,800 19.25 6.84
01-01-18 19.41 19.65 19.36 13,900 19.65 6.99
01-01-17 19.65 19.75 19.40 31,100 19.40 6.90
01-01-16 18.90 19.40 18.85 24,400 19.40 6.90
01-01-12 18.94 19.24 18.81 21,900 18.81 6.69
Date Open High Low Vol Cls adjCls
01-01-11 18.75 18.94 18.70 11,200 18.71 6.65
01-01-10 18.85 18.94 18.65 12,200 18.80 6.68
01-01-09 18.80 18.80 18.60 7,600 18.74 6.66
01-01-08 18.85 18.99 18.70 13,300 18.90 6.72
01-01-05 18.95 19.10 18.75 21,800 18.75 6.67
01-01-04 18.80 19.00 18.55 19,600 18.85 6.70
01-01-03 18.25 18.95 17.90 40,900 18.80 6.68
01-01-02 17.90 18.30 17.90 10,500 18.26 6.49
00-12-29 17.32 18.65 17.32 68,800 18.10 6.44
Date Open High Low Vol Cls adjCls
00-12-28 17.20 17.40 17.13 31,300 17.22 6.12
00-12-27 17.40 17.44 17.13 15,500 17.30 6.15
00-12-26 17.74 17.85 17.60 22,600 17.80 6.18
00-12-22 17.35 17.74 17.35 21,800 17.65 6.13
00-12-21 17.45 17.64 17.24 30,600 17.30 6.00
00-12-20 17.70 17.89 17.51 33,900 17.57 6.10
00-12-19 17.58 17.65 17.15 28,500 17.62 6.12
00-12-18 17.40 17.65 17.32 20,200 17.65 6.13
00-12-15 17.25 17.70 17.07 30,000 17.55 6.09
Date Open High Low Vol Cls adjCls
00-12-14 17.52 17.52 17.31 5,800 17.31 6.01
00-12-13 17.02 17.55 16.90 33,800 17.55 6.09
00-12-12 17.50 17.59 17.02 35,900 17.02 5.91
00-12-11 17.20 17.63 17.01 42,000 17.60 6.11
00-12-08 16.75 17.00 16.53 8,400 17.00 5.90
00-12-07 16.90 17.20 16.70 21,200 17.00 5.90
00-12-06 17.12 17.25 16.70 28,400 17.00 5.90
00-12-05 16.51 17.00 16.51 22,700 17.00 5.90
00-12-04 16.75 16.75 16.51 8,100 16.51 5.73
Date Open High Low Vol Cls adjCls
00-12-01 16.38 16.88 16.31 26,900 16.88 5.86
00-11-30 16.63 16.69 16.38 9,000 16.63 5.77
00-11-29 16.63 16.94 16.25 26,500 16.56 5.75
00-11-28 16.75 16.94 16.69 8,500 16.75 5.81
00-11-27 16.75 17.13 16.75 8,800 16.81 5.84
00-11-24 17.00 17.00 16.88 3,000 16.88 5.86
00-11-22 16.75 17.13 16.75 11,700 16.88 5.86
00-11-21 16.94 17.00 16.63 15,800 17.00 5.90
00-11-20 16.75 16.94 16.31 24,400 16.81 5.84
Date Open High Low Vol Cls adjCls
00-11-17 16.63 16.88 16.38 13,800 16.88 5.86
00-11-16 16.69 16.94 16.63 9,400 16.63 5.77
00-11-15 16.88 17.00 16.75 12,800 16.75 5.81
00-11-14 16.31 17.00 16.31 34,700 16.63 5.77
00-11-13 16.63 16.88 16.50 30,500 16.50 5.73
00-11-10 16.63 16.75 16.63 6,500 16.75 5.81
00-11-09 16.75 16.88 16.75 4,900 16.88 5.86
00-11-08 16.88 16.88 16.63 22,400 16.88 5.86
00-11-07 17.13 17.19 16.88 10,200 16.88 5.86
Date Open High Low Vol Cls adjCls
00-11-06 16.94 17.00 16.88 11,800 16.94 5.88
00-11-03 16.94 17.19 16.94 4,500 17.00 5.90
00-11-02 17.13 17.38 16.81 17,800 17.00 5.90
00-11-01 17.38 17.38 17.00 11,000 17.25 5.99
00-10-31 17.06 17.31 17.00 18,800 17.31 6.01
00-10-30 17.19 17.50 17.06 14,800 17.25 5.99
00-10-27 17.13 17.25 17.00 11,700 17.06 5.92
00-10-26 17.50 17.63 17.00 9,500 17.00 5.90
00-10-25 17.19 17.63 17.06 12,900 17.56 6.10
Date Open High Low Vol Cls adjCls
00-10-24 17.56 17.56 16.88 22,100 17.31 6.01
00-10-23 16.94 17.63 16.94 14,900 17.63 6.12
00-10-20 17.25 17.25 16.94 13,000 17.13 5.94
00-10-19 17.25 17.50 17.00 12,500 17.25 5.99
00-10-18 17.00 17.38 17.00 10,600 17.13 5.94
00-10-17 17.19 17.25 16.94 28,200 17.19 5.97
00-10-16 17.13 17.25 16.81 16,300 16.88 5.86
00-10-13 17.31 17.31 17.06 10,000 17.25 5.99
00-10-12 16.81 17.13 16.75 8,600 17.13 5.94
Date Open High Low Vol Cls adjCls
00-10-11 16.94 16.94 16.75 15,200 16.75 5.81
00-10-10 17.19 17.25 16.63 21,000 16.94 5.88
00-10-09 17.44 17.44 17.13 4,200 17.19 5.97
00-10-06 16.88 17.38 16.81 11,700 17.38 6.03
00-10-05 17.31 17.31 16.75 26,600 16.94 5.88
00-10-04 17.44 17.50 17.31 7,100 17.44 6.05
00-10-03 17.25 17.75 17.25 19,400 17.38 6.03
00-10-02 17.56 17.56 17.19 11,300 17.25 5.99
00-09-29 17.25 17.56 17.25 38,500 17.56 6.10
Date Open High Low Vol Cls adjCls
00-09-28 17.31 17.38 17.19 9,100 17.31 6.01
00-09-27 17.25 17.94 17.25 14,700 17.50 6.07
00-09-26 17.50 17.88 17.44 20,800 17.63 5.97
00-09-25 17.94 17.94 17.44 7,400 17.50 5.93
00-09-22 17.56 17.81 17.56 6,700 17.69 5.99
00-09-21 17.69 17.88 17.50 5,900 17.69 5.99
00-09-20 17.50 17.88 17.50 17,100 17.63 5.97
00-09-19 17.25 17.56 17.25 11,100 17.50 5.93
00-09-18 17.56 17.69 17.25 8,700 17.31 5.86
Date Open High Low Vol Cls adjCls
00-09-15 17.63 17.75 17.19 16,100 17.44 5.91
00-09-14 17.63 17.63 17.50 4,700 17.56 5.95
00-09-13 17.50 17.56 17.38 3,200 17.50 5.93
00-09-12 17.31 17.50 17.00 31,100 17.38 5.89
00-09-11 17.31 17.50 17.31 18,800 17.38 5.89
00-09-08 17.69 17.75 17.44 12,800 17.44 5.91
00-09-07 17.38 17.69 17.38 11,200 17.56 5.95
00-09-06 17.63 17.75 17.38 11,200 17.50 5.93
00-09-05 17.38 17.75 17.38 17,300 17.50 5.93
Date Open High Low Vol Cls adjCls
00-09-01 17.44 17.44 17.25 16,700 17.44 5.91
00-08-31 17.38 17.44 17.31 9,200 17.31 5.86
00-08-30 16.69 17.44 16.69 49,300 17.31 5.86
00-08-29 16.94 17.13 16.75 16,800 16.75 5.67
00-08-28 16.94 17.13 16.94 20,300 17.00 5.76
00-08-25 17.44 17.56 17.13 8,000 17.19 5.82
00-08-24 17.44 17.50 17.25 6,700 17.44 5.91
00-08-23 17.38 17.50 17.31 5,800 17.38 5.89
00-08-22 17.25 17.44 17.00 18,600 17.44 5.91
Date Open High Low Vol Cls adjCls
00-08-21 17.13 17.38 16.94 6,300 17.00 5.76
00-08-18 17.31 17.50 17.13 8,000 17.13 5.80
00-08-17 17.31 17.44 17.25 7,900 17.31 5.86
00-08-16 17.19 17.31 17.00 22,500 17.31 5.86
00-08-15 17.06 17.44 17.06 37,900 17.13 5.80
00-08-14 17.00 17.13 17.00 10,400 17.06 5.78
00-08-11 17.00 17.13 17.00 7,400 17.06 5.78
00-08-10 16.88 17.06 16.88 9,200 17.00 5.76
00-08-09 16.94 17.00 16.81 20,300 16.94 5.74
Date Open High Low Vol Cls adjCls
00-08-08 16.94 17.00 16.81 7,400 16.81 5.70
00-08-07 17.00 17.06 16.88 10,300 17.06 5.78
00-08-04 17.06 17.25 17.00 6,400 17.00 5.76
00-08-03 17.50 17.56 17.13 7,700 17.13 5.80
00-08-02 17.44 17.50 17.06 13,300 17.50 5.93
00-08-01 17.38 17.44 17.19 5,000 17.38 5.89
00-07-31 17.31 17.44 17.06 20,200 17.44 5.91
00-07-28 17.00 17.25 17.00 4,600 17.19 5.82
00-07-27 17.00 17.25 17.00 3,300 17.13 5.80
Date Open High Low Vol Cls adjCls
00-07-26 17.25 17.50 17.06 19,300 17.06 5.78
00-07-25 17.50 17.88 17.50 21,700 17.50 5.93
00-07-24 17.44 17.63 17.31 12,700 17.44 5.91
00-07-21 17.31 17.56 17.25 16,100 17.56 5.95
00-07-20 17.19 17.38 17.19 12,700 17.31 5.86
00-07-19 17.25 17.44 17.19 13,900 17.31 5.86
00-07-18 17.00 17.38 17.00 25,300 17.31 5.86
00-07-17 16.69 17.25 16.69 24,500 17.06 5.78
00-07-14 16.75 17.19 16.69 23,400 16.69 5.65
Date Open High Low Vol Cls adjCls
00-07-13 16.88 17.19 16.75 16,700 16.75 5.67
00-07-12 17.06 17.19 16.81 18,200 17.13 5.80
00-07-11 16.88 17.00 16.75 23,200 16.94 5.74
00-07-10 16.88 16.88 16.63 15,400 16.81 5.70
00-07-07 16.88 17.00 16.75 11,400 16.88 5.72
00-07-06 17.25 17.25 16.94 11,600 17.00 5.76
00-07-05 17.19 17.25 17.00 22,400 17.25 5.84
00-07-03 16.56 17.13 16.56 18,000 17.00 5.76
00-06-30 17.13 17.13 16.38 43,900 16.38 5.55
Date Open High Low Vol Cls adjCls
00-06-29 16.81 17.38 16.81 21,700 17.25 5.84
00-06-28 16.69 16.88 16.38 31,300 16.88 5.72
00-06-27 17.13 17.25 16.94 9,100 17.06 5.64
00-06-26 17.00 17.31 16.88 25,400 17.25 5.70
00-06-23 17.00 17.13 16.88 19,500 16.88 5.57
00-06-22 17.25 17.31 17.00 9,900 17.19 5.68
00-06-21 17.06 17.31 17.00 14,100 17.31 5.72
00-06-20 17.06 17.31 17.00 7,700 17.06 5.64
00-06-19 17.00 17.19 16.81 7,500 17.19 5.68
Date Open High Low Vol Cls adjCls
00-06-16 17.13 17.13 16.81 11,100 16.88 5.57
00-06-15 17.19 17.19 16.88 21,500 17.00 5.62
00-06-14 16.81 17.06 16.81 5,600 17.06 5.64
00-06-13 16.69 17.06 16.69 29,100 16.81 5.55
00-06-12 16.94 16.94 16.63 62,900 16.69 5.51
00-06-09 16.88 17.19 16.81 17,800 16.94 5.60
00-06-08 17.06 17.25 16.81 12,600 17.06 5.64
00-06-07 17.38 17.56 17.00 16,300 17.06 5.64
00-06-06 16.88 17.38 16.88 10,100 17.38 5.74
Date Open High Low Vol Cls adjCls
00-06-05 16.94 17.00 16.81 19,700 16.94 5.60
00-06-02 17.25 17.25 16.75 16,300 16.75 5.53
00-06-01 16.75 17.38 16.75 21,600 17.13 5.66
00-05-31 17.13 17.25 16.75 16,000 16.75 5.53
00-05-30 16.75 17.25 16.75 10,100 17.25 5.70
00-05-26 16.81 16.94 16.75 9,400 16.75 5.53
00-05-25 16.69 16.94 16.69 17,500 16.94 5.60
00-05-24 17.25 17.25 16.69 20,000 16.88 5.57
00-05-23 16.94 17.25 16.94 18,000 17.00 5.62
Date Open High Low Vol Cls adjCls
00-05-22 17.19 17.38 16.88 16,700 17.00 5.62
00-05-19 17.19 17.25 17.06 11,400 17.06 5.64
00-05-18 17.06 17.31 17.06 16,400 17.13 5.66
00-05-17 17.25 17.38 16.88 16,600 17.00 5.62
00-05-16 17.38 17.44 17.25 18,600 17.31 5.72
00-05-15 17.81 17.81 17.31 20,500 17.44 5.76
00-05-12 17.63 17.75 17.63 6,900 17.75 5.86
00-05-11 17.88 17.88 17.63 12,700 17.63 5.82
00-05-10 17.88 18.00 17.81 23,800 17.81 5.88
Date Open High Low Vol Cls adjCls
00-05-09 17.88 18.00 17.88 18,400 18.00 5.95
00-05-08 18.00 18.00 17.75 17,800 17.75 5.86
00-05-05 18.25 18.25 18.00 24,300 18.19 6.01
00-05-04 18.25 18.25 18.06 11,500 18.13 5.99
00-05-03 18.31 18.31 18.13 12,000 18.13 5.99