Yum! Brands, Inc. (YUM)

68.51
-2.33 (-3.34%)
Exchange
NYQ
Day Range
66.90 - 68.79
52 Week Range
66.35 - 95.90
Open
68.71
Avg. Vol
4,512,890
Market Cap
28.32B
Short ratio
2.55
PE ratio
23.09
PEG Ratio
1.73
Earnings Share
2.92

Yum! Brands, Inc. (YUM) Historicals

<
Date Open High Low Vol Cls adjCls
16-02-08 68.71 68.79 66.90 4,743,400 67.43 67.43
16-02-05 72.31 72.64 69.49 7,781,300 69.76 69.76
16-02-04 71.97 72.99 70.08 12,278,100 72.31 72.31
16-02-03 72.59 73.27 71.43 10,426,800 72.45 72.45
16-02-02 72.57 73.87 71.54 10,327,700 72.32 72.32
16-02-01 71.92 73.48 71.47 4,872,400 73.10 73.10
16-01-29 70.71 72.41 70.48 4,077,200 72.37 72.37
16-01-28 69.79 71.11 69.31 4,083,700 70.41 70.41
16-01-27 69.48 70.42 69.04 2,883,400 69.40 69.40
Date Open High Low Vol Cls adjCls
16-01-26 67.93 70.05 67.76 3,088,900 69.87 69.87
16-01-25 68.77 69.31 67.35 4,831,400 67.39 67.39
16-01-22 69.23 69.63 68.67 5,371,100 68.98 68.98
16-01-21 68.32 69.88 67.69 4,231,300 68.96 68.96
16-01-20 67.82 68.53 66.48 5,294,700 67.99 67.99
16-01-19 67.43 69.29 67.35 6,933,700 68.77 68.77
16-01-15 68.25 68.78 66.76 6,832,500 67.09 67.09
16-01-14 69.25 70.25 67.86 3,768,600 70.01 70.01
16-01-13 70.51 70.51 68.77 4,857,200 69.03 69.03
Date Open High Low Vol Cls adjCls
16-01-12 68.57 69.79 68.46 3,268,000 69.57 69.11
16-01-11 68.51 68.94 67.26 4,235,700 68.02 67.57
16-01-08 69.24 69.77 67.97 4,310,700 68.14 67.69
16-01-07 69.81 70.42 68.68 7,911,900 69.08 68.62
16-01-06 71.21 71.98 70.82 3,630,000 71.52 71.05
16-01-05 72.83 73.20 71.31 3,791,100 72.03 71.55
16-01-04 71.32 72.25 70.64 3,466,300 72.21 71.73
15-12-31 73.64 73.90 73.02 1,748,100 73.05 72.57
15-12-30 74.16 74.38 73.71 2,211,600 73.81 73.32
Date Open High Low Vol Cls adjCls
15-12-29 74.18 74.75 73.77 2,661,600 74.24 73.75
15-12-28 73.65 73.95 73.06 3,460,700 73.84 73.35
15-12-24 73.84 74.66 73.68 1,530,200 74.00 73.51
15-12-23 73.13 74.28 73.10 3,450,300 74.12 73.63
15-12-22 73.59 73.65 72.07 4,516,400 73.00 72.52
15-12-21 72.01 73.63 72.01 4,826,400 73.40 72.91
15-12-18 71.84 72.17 71.00 5,028,900 71.84 71.36
15-12-17 73.54 74.01 72.20 3,230,600 72.20 71.72
15-12-16 73.10 73.75 72.09 3,172,500 73.54 73.05
Date Open High Low Vol Cls adjCls
15-12-15 72.21 72.92 72.08 4,901,600 72.61 72.13
15-12-14 71.16 71.68 70.48 4,340,400 71.65 71.18
15-12-11 72.59 72.97 70.93 3,902,400 71.30 70.83
15-12-10 74.00 74.10 71.17 6,503,400 73.19 72.71
15-12-09 75.53 76.53 73.65 5,161,400 73.80 73.31
15-12-08 75.31 76.35 74.13 3,012,700 75.59 75.09
15-12-07 75.93 76.64 75.01 3,625,000 76.41 75.90
15-12-04 73.68 76.42 73.50 3,981,100 76.14 75.64
15-12-03 75.07 75.18 72.92 3,963,800 73.13 72.65
Date Open High Low Vol Cls adjCls
15-12-02 74.50 75.50 74.47 3,533,100 74.95 74.45
15-12-01 73.20 74.80 73.20 5,073,700 74.48 73.99
15-11-30 72.79 73.07 72.42 3,218,900 72.51 72.03
15-11-27 72.69 73.00 72.20 1,839,600 72.96 72.48
15-11-25 72.67 72.89 72.47 2,316,900 72.59 72.11
15-11-24 71.84 72.68 71.62 2,189,400 72.38 71.90
15-11-23 72.81 73.28 72.53 2,555,000 72.69 72.21
15-11-20 72.16 73.34 71.86 4,262,400 72.76 72.28
15-11-19 71.00 71.99 70.76 3,179,400 71.68 71.21
Date Open High Low Vol Cls adjCls
15-11-18 70.00 71.30 69.72 4,783,200 71.12 70.65
15-11-17 68.79 70.05 68.57 5,057,100 69.94 69.48
15-11-16 69.11 69.36 68.20 3,440,600 68.82 68.36
15-11-13 69.37 69.87 67.88 7,995,200 69.47 69.01
15-11-12 68.32 68.47 66.69 6,488,700 67.12 66.68
15-11-11 69.13 69.32 68.27 2,693,200 68.44 67.99
15-11-10 68.83 69.31 68.34 2,954,300 68.76 68.31
15-11-09 70.67 70.67 68.40 4,992,500 69.00 68.54
15-11-06 70.88 71.34 70.50 2,518,000 71.24 70.77
Date Open High Low Vol Cls adjCls
15-11-05 71.66 71.93 70.78 2,585,900 71.17 70.70
15-11-04 72.28 72.47 71.34 2,353,400 71.54 71.07
15-11-03 71.47 72.46 71.40 2,665,000 72.21 71.73
15-11-02 71.36 72.14 71.33 2,915,800 71.83 71.36
15-10-30 72.70 72.70 70.50 4,892,900 70.91 70.44
15-10-29 72.91 73.00 72.21 2,322,200 72.51 72.03
15-10-28 73.20 73.89 71.90 3,767,500 72.97 72.49
15-10-27 73.96 74.17 72.72 2,638,900 73.17 72.69
15-10-26 72.59 74.48 72.57 3,559,300 74.18 73.69
Date Open High Low Vol Cls adjCls
15-10-23 73.45 73.45 72.23 4,006,600 72.89 72.41
15-10-22 74.15 74.61 72.52 5,440,600 72.68 72.20
15-10-21 73.20 74.42 72.59 6,156,600 73.56 73.07
15-10-20 75.02 75.22 72.95 15,429,500 73.03 72.55
15-10-19 71.72 71.89 71.12 3,806,600 71.71 71.24
15-10-16 71.00 72.28 69.77 9,695,200 72.16 71.68
15-10-15 68.98 69.45 67.99 4,720,300 69.27 68.81
15-10-14 69.55 70.08 68.32 4,330,300 68.58 68.13
15-10-13 70.47 71.47 69.83 5,148,400 69.98 69.06
Date Open High Low Vol Cls adjCls
15-10-12 70.50 71.68 70.35 7,035,800 70.84 69.91
15-10-09 67.50 70.42 67.40 9,848,500 70.25 69.33
15-10-08 67.11 68.30 66.35 13,095,300 67.46 66.57
15-10-07 69.81 70.90 67.20 36,740,700 67.71 66.82
15-10-06 82.82 83.54 82.03 11,615,700 83.42 82.32
15-10-05 82.61 83.30 81.40 4,124,900 83.05 81.96
15-10-02 78.34 81.90 78.34 5,549,800 81.60 80.53
15-10-01 80.01 80.53 79.00 3,182,400 79.87 78.82
15-09-30 77.52 80.25 76.69 5,304,200 79.95 78.90
Date Open High Low Vol Cls adjCls
15-09-29 76.18 76.41 75.24 4,327,000 76.15 75.15
15-09-28 78.00 78.21 75.92 4,070,300 76.00 75.00
15-09-25 79.25 79.70 78.22 3,375,500 78.60 77.57
15-09-24 78.55 78.55 77.29 3,047,600 78.32 77.29
15-09-23 79.32 79.63 78.43 2,681,300 78.92 77.88
15-09-22 79.50 80.03 78.93 3,661,400 79.30 78.26
15-09-21 80.50 80.72 79.29 3,671,300 80.43 79.37
15-09-18 81.23 82.16 79.85 5,465,700 80.15 79.10
15-09-17 82.93 83.90 82.41 3,748,000 82.97 81.88
Date Open High Low Vol Cls adjCls
15-09-16 82.30 83.20 81.61 2,660,300 83.07 81.98
15-09-15 81.31 82.70 80.45 2,298,000 82.42 81.34
15-09-14 81.18 81.40 80.56 1,830,700 80.95 79.89
15-09-11 80.00 81.47 79.62 2,716,600 81.43 80.36
15-09-10 80.79 81.22 79.48 3,161,500 79.90 78.85
15-09-09 82.80 83.49 80.85 3,260,300 81.02 79.96
15-09-08 80.82 81.95 80.48 3,133,400 81.76 80.69
15-09-04 79.03 79.54 78.18 2,121,500 78.89 77.85
15-09-03 80.66 80.95 79.76 1,817,700 80.22 79.17
Date Open High Low Vol Cls adjCls
15-09-02 80.04 80.27 78.72 3,339,400 80.27 79.22
15-09-01 77.60 79.55 77.50 4,485,800 79.10 78.06
15-08-31 80.99 81.32 79.70 3,223,400 79.77 78.72
15-08-28 82.13 82.75 81.27 2,925,300 81.82 80.74
15-08-27 80.10 82.95 80.10 5,252,800 82.27 81.19
15-08-26 77.96 79.87 76.57 4,562,300 79.68 78.63
15-08-25 79.29 79.43 76.03 6,327,700 76.10 75.10
15-08-24 73.89 78.99 71.39 10,431,600 77.19 76.18
15-08-21 81.04 81.57 79.20 8,754,300 79.70 78.65
Date Open High Low Vol Cls adjCls
15-08-20 85.20 85.58 81.71 7,727,900 81.82 80.74
15-08-19 85.51 86.73 84.82 9,958,400 86.09 84.96
15-08-18 84.70 85.10 83.90 4,528,400 84.20 83.09
15-08-17 82.86 85.69 82.52 6,031,300 85.03 83.91
15-08-14 83.55 84.15 83.01 3,749,500 83.59 82.49
15-08-13 81.50 85.09 81.31 7,852,400 83.80 82.70
15-08-12 81.98 82.00 78.72 11,888,200 80.68 79.62
15-08-11 86.46 86.46 83.00 9,654,900 83.54 82.44
15-08-10 88.27 88.85 87.71 1,289,200 87.82 86.67
Date Open High Low Vol Cls adjCls
15-08-07 87.45 87.65 86.62 1,441,600 87.61 86.46
15-08-06 89.27 89.67 87.49 2,037,700 87.77 86.62
15-08-05 88.96 89.63 88.45 1,395,200 89.04 87.87
15-08-04 88.00 88.70 87.78 1,403,800 88.19 87.03
15-08-03 88.04 88.24 87.12 1,493,600 87.82 86.67
15-07-31 88.52 88.68 87.67 1,433,600 87.76 86.61
15-07-30 87.82 88.36 87.02 1,397,100 88.02 86.86
15-07-29 87.15 88.26 86.87 2,109,100 87.77 86.62
15-07-28 86.56 87.14 85.74 2,002,800 86.95 85.81
Date Open High Low Vol Cls adjCls
15-07-27 85.93 86.37 85.33 3,746,100 85.98 84.85
15-07-24 88.22 88.45 86.38 2,658,400 86.71 85.57
15-07-23 89.04 89.23 87.59 3,497,500 87.82 86.67
15-07-22 88.15 89.92 88.02 3,214,600 89.31 88.14
15-07-21 88.23 88.80 87.85 2,256,700 88.62 87.46
15-07-20 88.00 88.68 87.43 2,241,600 88.13 86.97
15-07-17 88.02 88.26 87.37 3,749,500 87.88 86.73
15-07-16 89.50 89.84 87.79 3,755,500 88.25 87.09
15-07-15 91.06 91.06 87.51 9,871,200 88.88 87.71
Date Open High Low Vol Cls adjCls
15-07-14 90.93 92.16 90.57 5,834,100 91.99 90.38
15-07-13 91.40 92.33 90.58 4,241,400 91.11 89.51
15-07-10 89.18 91.04 88.69 5,003,700 90.86 89.27
15-07-09 88.51 89.85 87.86 5,237,800 87.99 86.45
15-07-08 88.00 88.44 85.18 7,799,900 87.12 85.59
15-07-07 90.99 90.99 88.51 6,463,500 89.89 88.31
15-07-06 90.61 91.10 90.24 2,348,300 90.67 89.08
15-07-02 91.90 92.42 90.74 2,018,000 91.55 89.94
15-07-01 91.11 92.40 91.02 3,079,200 91.69 90.08
Date Open High Low Vol Cls adjCls
15-06-30 90.39 90.48 89.26 2,865,300 90.08 88.50
15-06-29 91.80 92.17 89.44 3,340,500 89.61 88.04
15-06-26 91.72 93.06 91.57 2,159,900 92.75 91.12
15-06-25 91.84 91.99 91.20 2,404,400 91.38 89.78
15-06-24 92.06 92.10 91.47 2,498,500 91.51 89.90
15-06-23 92.80 92.88 91.88 1,675,200 92.03 90.42
15-06-22 92.62 93.28 92.13 2,489,900 92.42 90.80
15-06-19 92.38 92.69 92.23 2,045,500 92.27 90.65
15-06-18 91.44 93.33 91.32 2,010,900 92.68 91.05
Date Open High Low Vol Cls adjCls
15-06-17 91.59 91.79 90.73 1,868,000 91.30 89.70
15-06-16 90.77 91.86 90.77 2,143,800 91.82 90.21
15-06-15 90.44 91.04 90.08 1,214,300 90.88 89.29
15-06-12 91.06 91.44 90.86 2,216,300 91.11 89.51
15-06-11 91.89 92.09 91.20 1,187,100 91.33 89.73
15-06-10 90.48 91.76 90.48 1,818,100 91.60 89.99
15-06-09 90.37 90.80 90.17 1,713,600 90.59 89.00
15-06-08 90.55 91.41 90.44 2,664,400 90.50 88.91
15-06-05 90.37 91.15 90.17 1,605,800 90.79 89.20
Date Open High Low Vol Cls adjCls
15-06-04 90.75 91.10 90.20 2,369,400 90.52 88.93
15-06-03 90.57 92.26 90.00 4,970,800 91.55 89.94
15-06-02 90.22 90.77 89.77 2,161,300 89.87 88.29
15-06-01 89.86 90.83 89.54 2,479,000 90.27 88.69
15-05-29 91.57 91.79 89.79 3,709,200 90.11 88.53
15-05-28 91.95 92.19 91.14 2,830,400 91.80 90.19
15-05-27 92.53 92.86 91.64 3,435,600 91.98 90.37
15-05-26 91.48 92.21 90.70 3,007,200 91.54 89.93
15-05-22 93.37 93.42 91.23 5,633,800 91.54 89.93
Date Open High Low Vol Cls adjCls
15-05-21 94.53 94.62 93.14 3,386,300 93.44 91.80
15-05-20 94.95 95.90 94.15 3,546,000 94.88 93.22
15-05-19 93.86 94.95 93.35 4,775,300 94.31 92.66
15-05-18 93.80 94.88 92.95 3,682,800 93.59 91.95
15-05-15 91.73 94.10 91.10 6,214,000 93.96 92.31
15-05-14 90.37 90.74 89.76 2,004,100 90.02 88.44
15-05-13 90.13 90.87 89.69 1,686,200 89.90 88.32
15-05-12 89.22 90.88 89.08 2,885,200 90.39 88.80
15-05-11 89.96 90.52 89.64 4,358,600 89.74 88.17
Date Open High Low Vol Cls adjCls
15-05-08 91.00 91.76 89.87 4,865,300 89.88 88.30
15-05-07 89.42 90.53 88.94 3,362,700 90.13 88.55
15-05-06 90.25 90.42 88.87 2,945,200 89.21 87.65
15-05-05 90.31 90.60 89.83 4,903,400 89.99 88.41
15-05-04 91.95 94.13 90.98 10,154,500 91.01 89.41
15-05-01 86.50 91.99 86.46 17,140,700 91.90 90.29
15-04-30 86.06 86.81 85.61 2,579,700 85.96 84.45
15-04-29 86.28 86.77 86.05 2,875,600 86.25 84.74
15-04-28 86.29 87.24 85.89 3,022,400 86.84 85.32
Date Open High Low Vol Cls adjCls
15-04-27 87.10 87.42 86.39 3,896,300 86.61 85.09
15-04-24 84.25 87.15 84.08 7,617,700 87.10 85.57
15-04-23 83.84 84.44 83.35 4,539,000 84.07 82.60
15-04-22 83.51 85.30 82.46 12,845,800 84.04 82.57
15-04-21 80.99 81.14 80.29 4,716,600 80.85 79.43
15-04-20 80.47 81.33 80.07 2,938,400 81.09 79.67
15-04-17 78.96 80.02 78.74 4,114,600 79.75 78.35
15-04-16 79.59 80.75 79.37 3,001,200 79.49 78.10
15-04-15 79.97 80.44 79.58 2,674,600 79.60 78.20
Date Open High Low Vol Cls adjCls
15-04-14 80.25 80.35 79.31 2,830,000 79.62 78.22
15-04-13 79.75 81.20 79.35 4,330,900 80.72 79.30
15-04-10 78.95 80.11 78.74 2,441,100 80.02 78.62
15-04-09 78.04 78.97 78.01 3,968,400 78.92 77.54
15-04-08 78.64 78.91 77.92 3,147,100 78.30 76.93
15-04-07 79.75 79.89 78.17 4,351,800 78.29 76.51
15-04-06 79.46 80.49 79.15 2,503,100 79.73 77.92
15-04-02 79.02 79.92 78.48 3,547,000 79.79 77.98
15-04-01 78.65 78.89 78.15 2,705,900 78.84 77.05
Date Open High Low Vol Cls adjCls
15-03-31 79.21 79.83 78.72 2,395,400 78.72 76.93
15-03-30 78.36 79.58 78.36 2,014,500 79.41 77.61
15-03-27 78.61 79.07 78.18 1,947,800 78.31 76.53
15-03-26 78.53 79.18 78.22 2,592,700 78.55 76.77
15-03-25 80.50 80.50 79.11 3,450,300 79.15 77.35
15-03-24 79.50 80.36 79.50 4,553,100 80.17 78.35
15-03-23 79.25 80.09 79.11 3,454,600 79.27 77.47
15-03-20 79.21 80.00 78.87 6,976,100 79.21 77.41
15-03-19 78.80 79.19 78.49 3,082,500 78.74 76.95
Date Open High Low Vol Cls adjCls
15-03-18 77.97 79.32 77.52 2,671,100 78.94 77.15
15-03-17 78.08 78.28 77.77 2,845,300 77.86 76.09
15-03-16 78.06 78.47 77.72 3,173,800 78.19 76.42
15-03-13 78.34 78.34 76.79 2,624,100 77.51 75.75
15-03-12 77.06 77.93 76.74 2,891,900 77.84 76.07
15-03-11 77.50 78.19 76.40 4,675,800 76.50 74.76
15-03-10 78.97 79.19 77.85 3,186,300 77.88 76.11
15-03-09 79.26 79.97 79.20 2,375,000 79.44 77.64
15-03-06 79.84 80.29 78.78 4,217,600 79.16 77.36
Date Open High Low Vol Cls adjCls
15-03-05 80.07 80.86 79.66 3,352,500 80.52 78.69
15-03-04 80.48 81.16 79.77 7,731,300 80.08 78.26
15-03-03 81.00 81.62 80.11 4,648,400 81.51 79.66
15-03-02 81.00 82.83 80.48 3,377,500 81.80 79.94
15-02-27 79.22 82.47 78.84 9,799,900 81.11 79.27
15-02-26 78.87 79.50 78.22 3,829,800 79.39 77.59
15-02-25 77.86 79.04 77.53 2,744,000 78.96 77.17
15-02-24 77.42 78.06 77.08 2,014,200 77.86 76.09
15-02-23 77.77 78.30 77.11 2,297,100 77.44 75.68
Date Open High Low Vol Cls adjCls
15-02-20 76.69 77.64 76.22 3,899,100 77.53 75.77
15-02-19 76.57 76.91 75.97 2,348,600 76.67 74.93
15-02-18 75.95 76.78 75.51 3,457,000 76.50 74.76
15-02-17 74.48 76.20 74.27 3,916,600 76.05 74.32
15-02-13 74.63 74.90 74.23 2,636,400 74.69 73.00
15-02-12 74.29 74.90 73.41 2,300,200 74.80 73.10
15-02-11 74.23 74.41 73.50 2,262,100 73.99 72.31
15-02-10 73.51 74.25 73.05 2,339,800 74.08 72.40
15-02-09 73.46 74.21 72.98 2,797,500 73.11 71.45
Date Open High Low Vol Cls adjCls
15-02-06 74.90 74.93 73.51 4,632,300 73.93 72.25
15-02-05 73.05 75.57 72.11 9,363,100 75.20 73.49
15-02-04 73.29 74.20 73.28 3,768,900 73.65 71.98
15-02-03 73.39 73.81 72.54 3,323,100 73.61 71.94
15-02-02 72.44 72.86 70.50 3,103,700 72.73 71.08
15-01-30 73.63 73.81 72.22 3,127,800 72.28 70.64
15-01-29 72.65 74.30 72.39 2,995,600 74.27 72.59
15-01-28 73.93 74.04 72.82 4,790,400 72.90 71.25
15-01-27 73.35 74.00 73.22 3,554,300 73.43 71.76
Date Open High Low Vol Cls adjCls
15-01-26 73.79 74.51 73.76 2,258,600 74.24 72.56
15-01-23 73.89 74.94 73.75 3,260,900 74.11 72.43
15-01-22 72.00 74.13 71.69 3,577,100 73.79 72.12
15-01-21 70.79 71.61 70.61 2,804,400 71.50 69.88
15-01-20 72.42 72.64 70.95 3,711,100 71.15 69.54
15-01-16 71.33 72.51 70.92 2,929,300 72.43 70.79
15-01-15 72.31 72.79 71.41 3,877,600 71.45 69.83
15-01-14 71.31 73.04 71.18 3,610,500 72.31 70.67
15-01-13 73.63 73.75 71.90 3,315,900 72.61 70.56
Date Open High Low Vol Cls adjCls
15-01-12 73.15 73.47 72.67 2,821,300 72.91 70.85
15-01-09 73.71 73.77 72.78 2,650,800 73.46 71.39
15-01-08 72.90 73.78 72.84 3,061,300 73.59 71.51
15-01-07 70.97 72.41 70.78 3,274,000 72.33 70.29
15-01-06 71.36 71.40 69.38 3,597,700 70.01 68.04
15-01-05 72.41 72.72 70.87 3,176,600 70.88 68.88
15-01-02 73.44 73.51 72.00 1,641,600 72.35 70.31
14-12-31 73.42 73.77 72.78 1,539,400 72.85 70.80
14-12-30 73.52 73.78 73.12 1,464,500 73.28 71.21
Date Open High Low Vol Cls adjCls
14-12-29 73.10 73.99 72.94 1,892,600 73.56 71.49
14-12-26 72.87 73.38 72.66 1,035,500 73.14 71.08
14-12-24 73.04 73.09 72.62 799,100 72.79 70.74
14-12-23 72.50 73.00 72.37 1,605,700 72.68 70.63
14-12-22 71.55 72.55 71.24 2,472,600 72.46 70.42
14-12-19 71.38 72.26 70.85 5,775,100 71.17 69.16
14-12-18 71.28 71.77 70.81 4,513,800 71.74 69.72
14-12-17 69.31 70.67 69.20 5,411,300 70.60 68.61
14-12-16 70.21 70.85 69.00 7,051,400 69.02 67.07
Date Open High Low Vol Cls adjCls
14-12-15 73.03 73.15 70.59 5,074,200 70.63 68.64
14-12-12 72.42 73.78 72.25 5,649,500 72.85 70.80
14-12-11 71.01 72.96 70.55 7,961,000 72.02 69.99
14-12-10 71.15 72.93 70.48 10,302,600 70.53 68.54
14-12-09 75.61 75.96 75.00 4,467,300 75.22 73.10
14-12-08 77.14 77.65 76.20 3,400,900 76.46 74.30
14-12-05 78.08 78.52 77.71 1,836,400 78.30 76.09
14-12-04 77.50 78.22 76.89 2,223,300 77.73 75.54
14-12-03 78.53 78.57 76.98 3,015,000 77.64 75.45
Date Open High Low Vol Cls adjCls
14-12-02 77.42 78.39 77.14 3,615,800 78.36 76.15
14-12-01 75.61 77.78 75.60 3,123,500 77.38 75.20
14-11-28 76.92 77.57 76.87 1,505,400 77.25 75.07
14-11-26 76.44 76.83 76.10 2,487,300 76.75 74.59
14-11-25 76.39 76.73 75.90 3,223,600 76.29 74.14
14-11-24 76.31 76.66 75.66 2,753,900 76.39 74.24
14-11-21 76.41 76.92 75.73 3,654,500 75.86 73.72
14-11-20 74.50 75.76 74.49 4,498,900 75.51 73.38
14-11-19 74.20 74.29 73.58 1,612,500 73.97 71.88
Date Open High Low Vol Cls adjCls
14-11-18 73.99 74.58 73.67 2,586,800 74.19 72.10
14-11-17 74.41 75.07 73.91 2,213,300 73.99 71.90
14-11-14 75.22 75.30 74.55 2,429,200 74.78 72.67
14-11-13 74.61 75.60 74.61 3,895,400 75.39 73.26
14-11-12 73.38 74.62 73.34 2,846,200 74.56 72.46
14-11-11 73.40 73.78 73.25 1,533,400 73.52 71.45
14-11-10 73.17 73.74 73.01 2,700,500 73.27 71.20
14-11-07 72.79 72.91 71.90 2,421,600 72.86 70.81
14-11-06 73.09 73.35 72.45 2,679,900 73.10 71.04
Date Open High Low Vol Cls adjCls
14-11-05 72.48 72.59 71.94 1,977,600 72.44 70.40
14-11-04 71.50 72.16 71.36 2,335,300 72.06 70.03
14-11-03 71.72 71.84 71.18 3,074,800 71.56 69.54
14-10-31 70.56 72.15 70.32 6,024,000 71.83 69.80
14-10-30 69.53 70.20 69.41 2,097,400 69.98 68.01
14-10-29 70.33 70.37 69.31 2,424,700 69.61 67.65
14-10-28 70.09 70.31 69.70 1,773,000 70.21 68.23
14-10-27 69.70 69.75 69.29 1,419,400 69.64 67.68
14-10-24 69.10 69.91 68.90 1,859,600 69.88 67.91
Date Open High Low Vol Cls adjCls
14-10-23 69.62 69.66 69.05 1,533,800 69.25 67.30
14-10-22 69.69 69.99 69.00 1,979,600 69.13 67.18
14-10-21 69.15 70.15 69.03 2,302,700 69.80 67.83
14-10-20 68.20 69.24 68.20 1,577,600 69.13 67.18
14-10-17 68.40 68.85 67.97 2,901,700 68.37 66.44
14-10-16 65.90 68.13 65.90 3,172,400 67.62 65.71
14-10-15 66.47 67.52 65.81 4,666,400 67.23 65.33
14-10-14 67.89 67.98 67.27 3,533,000 67.82 65.51
14-10-13 69.22 69.75 67.50 3,807,900 67.62 65.32
Date Open High Low Vol Cls adjCls
14-10-10 69.21 69.87 68.90 4,995,200 69.31 66.95
14-10-09 70.71 70.72 68.96 3,964,400 69.00 66.65
14-10-08 70.22 72.00 69.97 7,914,500 70.74 68.33
14-10-07 70.86 70.89 69.72 6,029,500 69.73 67.35
14-10-06 71.86 72.01 71.34 3,030,800 71.38 68.95
14-10-03 72.11 72.83 71.60 3,776,000 71.63 69.19
14-10-02 71.55 72.00 71.05 2,269,800 71.52 69.08
14-10-01 71.93 72.34 71.10 3,046,800 71.51 69.07
14-09-30 72.79 72.96 71.87 3,136,600 71.98 69.53
Date Open High Low Vol Cls adjCls
14-09-29 71.86 72.94 71.55 2,079,800 72.66 70.18
14-09-26 71.61 72.58 71.44 1,417,100 72.34 69.87
14-09-25 72.53 72.71 71.41 2,304,700 71.54 69.10
14-09-24 71.82 72.61 71.54 1,737,400 72.43 69.96
14-09-23 72.33 72.50 71.69 1,484,800 71.75 69.30
14-09-22 72.67 72.69 71.97 1,477,200 72.35 69.88
14-09-19 72.95 73.35 72.65 3,101,000 72.98 70.49
14-09-18 72.76 72.81 72.29 1,320,900 72.64 70.16
14-09-17 72.20 72.87 71.86 2,370,100 72.42 69.95
Date Open High Low Vol Cls adjCls
14-09-16 71.95 72.30 71.53 1,930,200 71.99 69.54
14-09-15 71.39 71.97 71.39 1,773,100 71.74 69.30
14-09-12 72.32 72.43 71.27 2,532,700 71.58 69.14
14-09-11 72.62 73.34 72.25 2,232,800 72.59 70.12
14-09-10 71.98 72.72 71.89 2,061,700 72.59 70.12
14-09-09 72.47 72.48 71.90 2,613,300 72.07 69.61
14-09-08 72.29 72.47 71.92 1,748,500 72.34 69.87
14-09-05 71.62 72.37 71.32 3,111,600 72.36 69.89
14-09-04 69.89 71.85 69.63 7,697,200 71.68 69.24
Date Open High Low Vol Cls adjCls
14-09-03 71.60 72.10 71.22 2,620,900 71.48 69.04
14-09-02 72.00 72.36 70.72 4,309,900 71.42 68.99
14-08-29 72.50 72.64 72.08 2,155,500 72.43 69.96
14-08-28 72.00 72.57 71.72 2,185,600 72.31 69.85
14-08-27 73.06 73.15 72.05 1,983,600 72.32 69.86
14-08-26 73.06 73.19 72.50 3,448,500 73.01 70.52
14-08-25 72.75 73.11 72.55 2,223,700 72.77 70.29
14-08-22 72.36 72.53 72.01 2,612,600 72.41 69.94
14-08-21 73.21 73.21 72.05 3,821,500 72.28 69.82
Date Open High Low Vol Cls adjCls
14-08-20 72.49 73.47 72.48 4,554,300 72.95 70.46
14-08-19 72.49 72.71 71.82 4,557,500 72.49 70.02
14-08-18 71.88 72.68 71.63 3,349,800 72.14 69.68
14-08-15 71.49 71.87 71.30 3,698,300 71.48 69.04
14-08-14 71.34 71.34 70.41 3,263,600 71.05 68.63
14-08-13 70.40 70.91 70.08 1,946,200 70.48 68.08
14-08-12 70.17 70.28 69.94 1,963,900 70.03 67.64
14-08-11 70.06 70.32 69.90 2,438,500 70.04 67.65
14-08-08 69.88 70.29 69.38 2,332,400 69.97 67.59
Date Open High Low Vol Cls adjCls
14-08-07 70.44 70.57 69.56 3,459,200 69.72 67.34
14-08-06 70.09 70.54 69.60 3,057,400 70.00 67.61
14-08-05 70.56 70.56 69.56 6,142,500 69.59 67.22
14-08-04 70.55 71.06 70.16 4,668,900 70.18 67.79
14-08-01 69.47 70.60 69.45 7,086,600 70.46 68.06
14-07-31 68.69 69.48 68.09 17,778,100 69.40 67.03
14-07-30 73.93 74.06 72.80 5,273,700 73.00 70.51
14-07-29 74.47 75.08 73.81 3,717,200 73.81 71.29
14-07-28 74.19 74.40 73.79 3,389,000 74.16 71.63
Date Open High Low Vol Cls adjCls
14-07-25 73.89 74.40 73.89 3,187,600 74.04 71.52
14-07-24 75.00 75.00 73.73 5,930,500 73.84 71.32
14-07-23 75.43 75.53 74.70 5,770,800 74.71 72.16
14-07-22 74.60 75.15 74.30 4,467,600 74.84 72.29
14-07-21 76.43 76.43 74.10 8,476,300 74.13 71.60
14-07-18 77.13 78.47 77.05 5,021,200 77.42 74.78
14-07-17 80.58 81.00 76.65 12,870,200 77.01 74.39
14-07-16 83.31 83.45 82.56 3,641,600 82.71 79.89
14-07-15 83.32 83.58 82.70 2,678,300 83.18 80.35
Date Open High Low Vol Cls adjCls
14-07-14 82.85 83.44 82.58 1,974,700 83.29 80.45
14-07-11 82.46 82.75 81.92 1,283,400 82.35 79.54
14-07-10 82.45 82.72 81.97 1,690,900 82.47 79.66
14-07-09 81.80 83.43 81.75 3,033,900 83.23 80.39
14-07-08 82.36 82.73 81.87 3,015,700 82.30 79.14
14-07-07 82.42 82.49 81.42 1,727,900 82.29 79.13
14-07-03 81.95 82.94 81.85 1,236,000 82.49 79.32
14-07-02 81.65 82.23 81.56 1,437,900 81.92 78.77
14-07-01 81.62 81.95 81.32 2,325,700 81.54 78.41
Date Open High Low Vol Cls adjCls
14-06-30 81.80 81.80 81.00 2,026,200 81.20 78.08
14-06-27 81.69 82.04 81.23 1,857,000 81.91 78.76
14-06-26 82.00 82.13 81.18 2,131,100 81.72 78.58
14-06-25 80.60 82.10 80.37 2,909,800 81.98 78.83
14-06-24 80.33 81.17 80.23 1,607,800 80.60 77.50
14-06-23 80.59 80.74 80.11 1,751,200 80.61 77.51
14-06-20 80.37 80.61 80.09 2,352,300 80.50 77.41
14-06-19 79.95 80.65 79.83 2,260,700 80.37 77.28
14-06-18 79.54 79.77 78.88 968,700 79.68 76.62
Date Open High Low Vol Cls adjCls
14-06-17 78.92 79.54 78.75 1,383,800 79.49 76.44
14-06-16 78.88 79.14 78.67 1,387,300 79.10 76.06
14-06-13 78.73 79.38 78.25 1,727,900 79.23 76.19
14-06-12 79.58 79.88 78.63 1,937,600 78.77 75.74
14-06-11 79.06 79.62 78.85 1,479,400 79.53 76.47
14-06-10 79.57 79.80 79.03 1,302,400 79.40 76.35
14-06-09 79.93 80.20 79.56 3,123,800 79.82 76.75
14-06-06 79.30 79.99 79.04 2,259,800 79.99 76.92
14-06-05 78.87 79.34 78.55 1,713,800 79.11 76.07
Date Open High Low Vol Cls adjCls
14-06-04 78.64 78.74 78.10 2,102,800 78.70 75.68
14-06-03 77.98 78.76 77.70 2,748,400 78.65 75.63
14-06-02 76.96 78.15 76.96 1,630,100 78.12 75.12
14-05-30 76.84 77.40 76.65 2,882,000 77.31 74.34
14-05-29 76.92 77.20 76.35 2,238,600 76.72 73.77
14-05-28 76.01 77.20 75.67 2,963,400 76.94 73.98
14-05-27 75.22 76.36 75.04 2,208,600 76.17 73.24
14-05-23 74.87 74.99 74.48 1,755,600 74.77 71.90
14-05-22 74.63 75.14 74.35 1,761,900 74.87 71.99
Date Open High Low Vol Cls adjCls
14-05-21 74.94 74.94 74.38 1,701,000 74.67 71.80
14-05-20 74.76 75.53 74.31 2,767,500 74.66 71.79
14-05-19 74.56 74.73 74.16 1,885,300 74.60 71.73
14-05-16 74.72 75.00 74.39 2,135,900 74.81 71.94
14-05-15 75.92 76.03 74.07 3,177,400 74.87 71.99
14-05-14 76.63 76.83 75.65 1,342,200 75.86 72.95
14-05-13 76.65 76.85 76.26 1,817,400 76.47 73.53
14-05-12 76.43 76.62 75.87 2,430,400 76.13 73.20
14-05-09 76.28 76.35 75.49 1,558,000 76.33 73.40
Date Open High Low Vol Cls adjCls
14-05-08 75.77 76.46 75.72 2,611,300 75.94 73.02
14-05-07 76.13 76.20 75.45 2,090,400 75.77 72.86
14-05-06 76.28 76.95 75.83 1,978,100 75.85 72.94
14-05-05 76.01 76.41 75.51 1,591,500 76.30 73.37
14-05-02 76.45 76.96 76.14 2,327,200 76.20 73.27
14-05-01 76.92 76.98 75.87 3,025,400 76.25 73.32
14-04-30 76.88 77.02 76.24 1,890,700 76.99 74.03
14-04-29 77.81 77.90 76.86 2,977,500 76.98 74.02
14-04-28 78.08 78.09 77.00 3,828,900 77.69 74.71
Date Open High Low Vol Cls adjCls
14-04-25 76.61 77.87 76.47 3,893,400 77.67 74.69
14-04-24 77.48 77.50 75.77 2,355,000 76.79 73.84
14-04-23 79.65 79.70 75.28 7,573,400 76.81 73.86
14-04-22 76.23 77.64 76.10 5,054,100 77.48 74.50
14-04-21 75.45 76.10 75.14 2,674,300 76.01 73.09
14-04-17 76.65 77.11 76.18 2,596,200 76.34 73.41
14-04-16 76.27 76.88 75.83 2,598,200 76.86 73.91
14-04-15 75.65 76.26 74.76 2,499,900 75.47 72.57
14-04-14 74.83 75.56 74.77 2,577,000 75.43 72.53
Date Open High Low Vol Cls adjCls
14-04-11 74.90 75.17 74.27 2,522,900 74.37 71.51
14-04-10 76.74 76.91 74.74 3,345,800 75.19 72.30
14-04-09 76.11 77.07 76.01 3,458,000 76.81 73.86
14-04-08 74.93 76.64 74.71 4,548,400 76.31 73.02
14-04-07 75.25 75.69 74.63 3,282,400 75.23 71.99
14-04-04 76.81 76.87 75.11 2,608,100 75.44 72.19
14-04-03 77.48 77.60 76.13 2,755,000 76.44 73.15
14-04-02 77.91 77.91 76.33 3,842,400 77.11 73.79
14-04-01 75.51 76.25 75.51 2,731,500 76.06 72.78
Date Open High Low Vol Cls adjCls
14-03-31 74.93 75.56 74.51 3,301,600 75.39 72.14
14-03-28 73.49 74.44 73.41 2,276,900 74.20 71.00
14-03-27 73.95 74.13 72.23 3,924,900 73.20 70.05
14-03-26 74.03 74.65 73.89 3,356,900 74.17 70.97
14-03-25 74.93 74.97 73.57 2,863,700 73.78 70.60
14-03-24 75.22 75.28 74.18 2,097,100 74.53 71.32
14-03-21 76.00 76.70 75.23 2,980,700 75.27 72.03
14-03-20 74.48 75.56 74.17 2,898,400 75.25 72.01
14-03-19 75.28 75.54 73.67 1,994,400 74.20 71.00
Date Open High Low Vol Cls adjCls
14-03-18 75.18 75.71 74.93 1,942,900 75.06 71.83
14-03-17 75.42 75.79 74.93 3,192,300 75.12 71.88
14-03-14 75.40 76.20 75.03 3,323,400 75.08 71.85
14-03-13 77.24 77.50 75.60 2,356,500 75.83 72.56
14-03-12 77.02 77.34 76.83 1,988,200 77.12 73.80
14-03-11 77.35 77.95 77.00 2,336,400 77.33 74.00
14-03-10 76.89 77.44 76.53 2,419,700 77.40 74.07
14-03-07 77.38 77.69 76.51 2,955,800 77.16 73.84
14-03-06 75.76 77.75 75.75 5,267,600 77.29 73.96
Date Open High Low Vol Cls adjCls
14-03-05 74.93 74.96 74.33 1,943,100 74.81 71.59
14-03-04 74.49 74.89 74.36 2,666,200 74.64 71.42
14-03-03 73.34 73.76 72.70 2,419,000 73.61 70.44
14-02-28 73.83 74.34 73.40 2,375,500 74.08 70.89
14-02-27 73.39 74.17 73.38 2,142,400 73.79 70.61
14-02-26 73.35 73.74 73.04 2,520,700 73.39 70.23
14-02-25 73.00 73.80 72.52 2,259,000 73.28 70.12
14-02-24 72.87 73.40 72.74 1,799,600 72.97 69.83
14-02-21 72.94 73.22 72.37 2,099,800 72.85 69.71
Date Open High Low Vol Cls adjCls
14-02-20 72.90 73.32 72.45 1,986,200 72.98 69.84
14-02-19 73.54 74.06 72.77 2,245,400 72.82 69.68
14-02-18 73.40 73.74 72.97 2,810,500 73.24 70.08
14-02-14 73.50 73.90 73.10 2,894,100 73.42 70.26
14-02-13 73.05 73.89 72.86 2,212,800 73.82 70.64
14-02-12 73.34 73.76 73.23 3,034,100 73.51 70.34
14-02-11 72.95 73.63 72.70 3,586,400 73.21 70.06
14-02-10 72.00 72.80 71.67 3,632,300 72.76 69.63
14-02-07 71.59 72.44 71.45 2,850,500 71.73 68.64
Date Open High Low Vol Cls adjCls
14-02-06 70.69 71.86 70.55 3,405,400 71.17 68.10
14-02-05 71.75 71.75 69.84 5,688,000 70.54 67.50
14-02-04 71.59 72.58 70.55 14,147,200 72.06 68.96
14-02-03 67.36 68.06 65.84 6,752,200 66.16 63.31
14-01-31 66.13 67.59 65.83 5,387,300 67.15 64.26
14-01-30 66.85 66.98 66.17 4,370,800 66.60 63.73
14-01-29 67.75 67.92 65.87 6,878,700 66.51 63.64
14-01-28 68.09 68.60 67.85 3,121,300 68.20 65.26
14-01-27 68.79 68.91 67.06 4,665,400 67.84 64.92
Date Open High Low Vol Cls adjCls
14-01-24 69.32 69.78 68.82 4,187,500 68.82 65.85
14-01-23 70.54 70.68 69.32 4,642,700 69.80 66.79
14-01-22 71.62 71.92 71.11 3,162,000 71.34 68.27
14-01-21 72.71 72.86 70.99 3,653,100 71.15 68.08
14-01-17 72.43 72.66 71.87 3,712,500 72.10 68.99
14-01-16 73.25 73.83 72.25 3,788,300 72.30 69.19
14-01-15 73.24 73.80 72.98 3,164,800 73.17 70.02
14-01-14 73.52 74.13 73.15 4,471,300 73.23 69.72
14-01-13 75.01 75.12 73.32 3,475,800 73.41 69.89
Date Open High Low Vol Cls adjCls
14-01-10 75.40 75.91 74.76 2,582,200 75.02 71.43
14-01-09 74.91 75.50 74.75 3,773,100 75.05 71.45
14-01-08 76.68 77.33 76.21 4,448,600 76.53 72.86
14-01-07 76.89 77.21 76.43 3,619,700 76.56 72.89
14-01-06 75.52 76.14 75.29 2,935,800 75.50 71.88
14-01-03 75.46 76.10 75.00 1,457,100 75.56 71.94
14-01-02 75.38 75.61 74.83 1,956,300 75.09 71.49
13-12-31 75.00 76.41 75.00 2,132,900 75.61 71.99
13-12-30 73.85 74.97 73.84 1,953,300 74.92 71.33
Date Open High Low Vol Cls adjCls
13-12-27 74.41 74.41 73.56 872,300 73.87 70.33
13-12-26 74.12 74.40 73.92 812,600 74.11 70.56
13-12-24 73.96 74.19 73.63 708,100 74.10 70.55
13-12-23 73.50 74.00 72.81 1,820,200 73.97 70.43
13-12-20 72.85 73.79 72.77 3,100,300 73.39 69.87
13-12-19 72.48 72.93 71.78 2,697,700 72.75 69.26
13-12-18 71.87 72.74 71.25 2,599,500 72.73 69.24
13-12-17 73.07 73.19 71.75 2,467,100 71.87 68.43
13-12-16 73.07 73.89 72.70 2,950,700 73.23 69.72
Date Open High Low Vol Cls adjCls
13-12-13 71.74 72.65 71.63 2,225,500 71.81 68.37
13-12-12 72.63 72.89 71.50 2,957,300 71.60 68.17
13-12-11 73.59 74.02 72.76 1,908,000 72.90 69.41
13-12-10 74.30 74.30 73.24 2,476,900 73.41 69.89
13-12-09 74.37 74.72 74.17 2,788,100 74.30 70.74
13-12-06 75.25 75.34 74.08 2,890,800 74.37 70.81
13-12-05 75.10 75.29 74.00 3,789,600 74.39 70.83
13-12-04 75.66 76.16 75.40 2,471,500 75.66 72.03
13-12-03 75.40 76.41 74.83 6,714,800 75.61 71.99
Date Open High Low Vol Cls adjCls
13-12-02 77.56 78.57 77.38 2,500,800 77.71 73.99
13-11-29 77.59 78.24 77.36 1,361,300 77.68 73.96
13-11-27 77.48 77.69 76.88 2,419,100 77.59 73.87
13-11-26 77.40 78.28 77.39 3,254,000 77.65 73.93
13-11-25 77.88 78.37 77.45 2,916,800 78.01 74.27
13-11-22 75.82 78.68 75.79 8,320,300 78.30 74.55
13-11-21 72.44 75.15 72.34 5,690,300 74.92 71.33
13-11-20 74.00 74.00 72.10 3,713,900 72.32 68.85
13-11-19 73.50 73.99 73.26 1,994,900 73.78 70.24
Date Open High Low Vol Cls adjCls
13-11-18 73.85 74.25 73.29 2,651,300 73.41 69.89
13-11-15 73.48 73.99 73.18 2,986,900 73.98 70.43
13-11-14 73.20 73.49 72.93 2,474,500 73.34 69.83
13-11-13 71.35 73.25 71.20 4,691,100 73.19 69.68
13-11-12 71.56 71.74 70.72 4,830,800 71.49 68.06
13-11-11 70.92 72.69 70.61 5,110,500 71.74 68.30
13-11-08 69.63 70.63 69.29 3,025,200 70.57 67.19
13-11-07 70.43 70.70 69.63 2,660,000 69.80 66.46
13-11-06 70.32 70.70 69.81 2,945,100 70.33 66.96
Date Open High Low Vol Cls adjCls
13-11-05 69.49 70.32 69.22 2,909,000 70.23 66.86
13-11-04 68.91 70.00 68.79 4,211,700 69.91 66.56
13-11-01 67.61 68.61 67.51 3,277,600 68.48 65.20
13-10-31 67.90 68.00 67.12 2,585,500 67.62 64.38
13-10-30 67.47 68.50 67.47 3,850,400 68.16 64.89
13-10-29 66.90 67.15 66.77 2,037,500 67.06 63.85
13-10-28 66.57 66.95 66.57 2,163,100 66.76 63.56
13-10-25 66.26 67.00 66.06 2,766,700 66.57 63.38
13-10-24 65.42 66.02 65.21 2,725,100 66.00 62.84
Date Open High Low Vol Cls adjCls
13-10-23 67.00 67.00 64.08 10,134,800 65.17 62.05
13-10-22 67.04 67.28 66.78 4,241,800 67.07 63.86
13-10-21 66.75 67.08 66.46 3,373,400 66.85 63.65
13-10-18 67.71 67.79 66.62 4,839,200 66.68 63.48
13-10-17 66.40 67.48 66.32 4,084,700 67.39 64.16
13-10-16 66.17 66.60 66.12 3,811,500 66.46 63.28
13-10-15 66.89 66.91 65.76 4,994,300 65.80 62.65
13-10-14 66.84 67.29 66.55 3,283,200 66.94 63.73
13-10-11 65.97 67.13 65.81 5,610,500 67.00 63.79
Date Open High Low Vol Cls adjCls
13-10-10 66.85 67.15 65.67 6,865,300 65.94 62.78
13-10-09 65.75 66.95 64.92 20,648,300 66.48 63.29
13-10-08 71.25 72.08 70.94 6,557,100 71.67 67.88
13-10-07 70.97 71.79 70.89 3,246,100 71.43 67.66
13-10-04 70.60 71.68 70.57 2,236,400 71.53 67.75
13-10-03 70.50 71.25 70.28 2,507,400 70.44 66.72
13-10-02 70.91 71.38 70.00 3,401,100 70.70 66.96
13-10-01 71.58 71.74 71.07 1,670,300 71.58 67.80
13-09-30 71.52 71.86 71.02 2,262,200 71.39 67.62
Date Open High Low Vol Cls adjCls
13-09-27 72.13 72.56 71.91 1,151,000 72.13 68.32
13-09-26 71.89 72.55 71.70 1,501,900 72.37 68.55
13-09-25 72.00 72.04 71.45 1,206,600 71.60 67.82
13-09-24 71.85 72.71 71.71 1,423,900 72.06 68.25
13-09-23 71.91 72.16 71.39 1,301,800 71.81 68.02
13-09-20 72.71 72.79 72.00 2,751,200 72.09 68.28
13-09-19 73.66 73.66 72.69 2,164,500 72.73 68.89
13-09-18 72.58 73.76 72.29 2,031,100 73.62 69.73
13-09-17 72.57 73.22 72.46 2,330,300 72.74 68.90
Date Open High Low Vol Cls adjCls
13-09-16 73.00 73.20 72.49 2,016,800 72.65 68.81
13-09-13 72.51 72.70 72.09 1,787,000 72.53 68.70
13-09-12 72.34 72.84 72.13 1,795,200 72.39 68.57
13-09-11 71.61 72.21 71.32 1,566,000 72.21 68.39
13-09-10 71.71 71.83 71.03 2,854,700 71.53 67.75
13-09-09 70.14 71.71 70.14 3,323,500 71.48 67.70
13-09-06 70.06 70.38 69.43 3,449,800 69.61 65.93
13-09-05 69.89 70.82 69.74 2,633,400 69.84 66.15
13-09-04 69.24 69.69 68.78 5,766,800 69.63 65.95
Date Open High Low Vol Cls adjCls
13-09-03 70.74 70.94 69.65 2,473,900 70.00 66.30
13-08-30 70.52 70.52 69.57 3,090,300 70.02 66.32
13-08-29 70.69 71.32 70.40 2,610,000 70.55 66.82
13-08-28 71.18 71.30 70.76 2,964,400 70.78 67.04
13-08-27 71.46 71.92 71.26 1,704,800 71.37 67.60
13-08-26 72.55 72.75 71.91 1,503,800 72.03 68.22
13-08-23 72.84 72.92 71.92 1,806,600 72.57 68.74
13-08-22 72.43 73.00 72.36 1,107,000 72.75 68.91
13-08-21 72.57 72.91 72.08 2,011,300 72.21 68.39
Date Open High Low Vol Cls adjCls
13-08-20 72.32 73.04 72.26 1,515,100 72.64 68.80
13-08-19 72.29 73.00 72.06 1,587,100 72.08 68.27
13-08-16 72.25 72.60 72.00 1,967,100 72.16 68.35
13-08-15 72.67 72.87 72.25 2,053,400 72.47 68.64
13-08-14 72.38 73.32 72.28 2,626,400 73.06 69.20
13-08-13 72.41 73.10 71.73 5,847,800 72.97 69.11
13-08-12 74.26 75.13 74.17 3,153,700 74.47 70.54
13-08-09 73.92 74.95 73.80 1,820,600 74.40 70.47
13-08-08 74.10 74.50 73.91 1,310,000 74.10 70.19
Date Open High Low Vol Cls adjCls
13-08-07 74.33 74.66 73.84 1,710,200 73.88 69.98
13-08-06 74.73 74.80 73.93 1,879,700 74.00 70.09
13-08-05 74.50 74.84 73.72 2,586,000 74.82 70.87
13-08-02 73.90 74.42 73.45 2,137,400 74.39 70.46
13-08-01 73.50 74.13 73.35 1,646,400 73.90 70.00
13-07-31 73.33 73.55 72.77 1,551,300 72.92 69.07
13-07-30 73.80 73.98 72.80 1,656,000 73.05 69.19
13-07-29 73.61 73.77 73.02 1,780,800 73.52 69.64
13-07-26 72.00 74.02 71.77 3,918,800 74.00 70.09
Date Open High Low Vol Cls adjCls
13-07-25 71.64 72.11 71.37 2,048,900 72.10 68.29
13-07-24 70.64 71.50 70.41 3,209,700 71.45 67.68
13-07-23 71.43 71.57 70.03 3,170,900 70.43 66.71
13-07-22 71.52 71.99 71.30 1,719,000 71.47 67.69
13-07-19 72.30 72.33 71.54 2,021,400 72.08 68.27
13-07-18 71.37 72.38 71.28 2,740,800 72.20 68.39
13-07-17 72.00 72.00 71.09 1,694,700 71.40 67.63
13-07-16 72.05 72.31 70.91 2,962,900 71.57 67.79
13-07-15 70.85 72.11 70.79 3,330,700 71.76 67.97
Date Open High Low Vol Cls adjCls
13-07-12 71.49 72.02 70.45 5,886,200 70.64 66.91
13-07-11 70.92 72.74 70.38 6,580,800 71.53 67.75
13-07-10 72.65 72.73 71.86 2,645,000 72.36 68.54
13-07-09 73.31 73.46 72.66 2,591,600 73.00 68.83
13-07-08 72.48 73.06 72.20 2,500,300 72.49 68.34
13-07-05 71.60 71.73 70.74 1,529,300 71.66 67.56
13-07-03 69.93 71.25 69.64 1,840,700 71.12 67.05
13-07-02 70.18 70.87 69.88 2,313,900 70.10 66.09
13-07-01 69.60 70.49 69.26 2,166,100 70.22 66.20
Date Open High Low Vol Cls adjCls
13-06-28 69.62 69.89 68.90 3,062,700 69.34 65.38
13-06-27 69.81 69.99 69.16 1,827,800 69.60 65.62
13-06-26 68.96 69.42 68.51 2,141,600 69.22 65.26
13-06-25 68.87 69.11 68.32 2,254,600 68.34 64.43
13-06-24 68.06 68.56 67.06 3,287,000 68.10 64.21
13-06-21 69.72 70.00 68.82 4,734,200 68.98 65.04
13-06-20 70.81 71.00 69.23 3,125,400 69.39 65.42
13-06-19 72.20 72.64 71.33 1,830,900 71.51 67.42
13-06-18 71.77 72.62 71.77 1,741,000 72.22 68.09
Date Open High Low Vol Cls adjCls
13-06-17 71.54 72.24 70.96 1,900,900 71.60 67.51
13-06-14 71.60 71.74 70.96 1,788,700 71.11 67.04
13-06-13 71.53 71.85 71.05 2,892,600 71.61 67.52
13-06-12 71.84 72.67 71.42 3,452,000 71.70 67.60
13-06-11 71.86 73.06 71.69 3,453,600 71.76 67.66
13-06-10 73.40 73.89 72.20 3,975,100 72.47 68.33
13-06-07 72.24 73.64 72.12 5,620,600 73.52 69.32
13-06-06 68.30 71.25 68.29 7,427,800 71.12 67.05
13-06-05 68.61 69.12 67.80 2,023,000 68.03 64.14
Date Open High Low Vol Cls adjCls
13-06-04 69.04 70.11 68.51 2,600,400 68.86 64.92
13-06-03 67.79 69.01 67.79 2,925,900 69.01 65.06
13-05-31 68.50 69.08 67.75 2,453,300 67.75 63.88
13-05-30 69.50 69.52 68.56 2,015,000 68.60 64.68
13-05-29 69.73 70.09 69.29 2,141,400 69.54 65.56
13-05-28 69.86 70.41 69.60 1,886,400 70.03 66.03
13-05-24 69.13 69.25 68.55 1,809,800 69.21 65.25
13-05-23 68.94 69.37 68.66 2,394,400 69.30 65.34
13-05-22 70.05 70.93 69.51 2,181,300 69.83 65.84
Date Open High Low Vol Cls adjCls
13-05-21 70.26 70.64 70.00 2,608,000 70.18 66.17
13-05-20 70.10 70.57 69.68 2,660,100 70.46 66.43
13-05-17 69.72 70.29 69.23 2,825,000 70.16 66.15
13-05-16 69.92 70.13 69.33 2,783,800 69.63 65.65
13-05-15 69.90 70.60 69.81 3,340,500 69.92 65.92
13-05-14 69.18 70.22 69.00 2,739,100 70.15 66.14
13-05-13 69.28 70.07 68.43 4,759,000 68.92 64.98
13-05-10 69.31 70.36 69.27 3,286,300 70.36 66.34
13-05-09 69.33 69.49 68.83 2,208,000 69.07 65.12
Date Open High Low Vol Cls adjCls
13-05-08 68.70 69.68 68.45 3,144,700 69.58 65.60
13-05-07 68.63 68.77 68.16 1,830,700 68.62 64.70
13-05-06 68.00 68.74 67.95 2,356,000 68.38 64.47
13-05-03 68.50 69.05 68.49 2,760,000 68.91 64.97
13-05-02 67.63 68.38 67.25 2,867,800 68.08 64.19
13-05-01 67.79 68.21 67.51 2,089,100 67.60 63.73
13-04-30 67.50 68.22 66.98 3,297,200 68.12 64.22
13-04-29 67.15 67.69 66.72 2,762,900 67.60 63.73
13-04-26 66.99 67.20 66.62 2,852,400 66.86 63.04
Date Open High Low Vol Cls adjCls
13-04-25 69.14 69.14 67.04 4,743,300 67.20 63.36
13-04-24 68.40 69.78 67.76 10,298,000 68.65 64.72
13-04-23 64.39 64.64 63.16 8,453,600 64.15 60.48
13-04-22 65.04 65.43 64.57 3,133,000 65.26 61.53
13-04-19 65.28 65.33 64.74 4,851,700 65.04 61.32
13-04-18 66.34 66.42 64.87 4,566,100 65.00 61.28
13-04-17 66.27 66.72 65.82 3,680,500 66.23 62.44
13-04-16 66.30 66.87 66.02 4,399,000 66.65 62.84
13-04-15 67.04 67.25 65.94 4,417,000 66.06 62.28
Date Open High Low Vol Cls adjCls
13-04-12 67.10 67.87 66.95 3,891,400 67.80 63.92
13-04-11 65.92 67.60 65.92 6,904,600 67.23 63.39
13-04-10 66.78 67.70 66.74 5,515,900 66.76 62.94
13-04-09 67.32 67.55 66.67 5,919,900 66.79 62.66
13-04-08 66.16 67.37 66.10 3,934,700 67.33 63.16
13-04-05 66.50 67.06 65.28 7,611,300 66.97 62.82
13-04-04 67.61 68.28 67.32 3,360,500 67.73 63.54
13-04-03 69.93 69.97 67.10 8,693,800 67.54 63.36
13-04-02 70.82 70.92 69.43 5,632,400 70.15 65.81
Date Open High Low Vol Cls adjCls
13-04-01 71.93 72.32 71.02 1,587,000 71.17 66.76
13-03-28 71.32 72.21 70.90 3,275,200 71.94 67.49
13-03-27 70.62 71.39 70.61 1,932,300 71.32 66.90
13-03-26 70.81 71.28 70.60 2,958,000 71.11 66.71
13-03-25 70.54 70.98 70.29 3,624,500 70.70 66.32
13-03-22 69.36 69.90 69.30 1,791,900 69.69 65.38
13-03-21 69.06 69.90 69.06 1,829,500 69.46 65.16
13-03-20 69.18 69.71 68.95 1,649,100 69.45 65.15
13-03-19 69.27 69.54 68.46 2,390,700 68.84 64.58
Date Open High Low Vol Cls adjCls
13-03-18 69.31 69.63 68.75 3,187,000 69.11 64.83
13-03-15 69.53 70.20 69.24 3,497,500 70.20 65.85
13-03-14 69.46 69.91 69.25 2,672,200 69.85 65.53
13-03-13 68.61 69.63 68.55 5,971,900 69.35 65.06
13-03-12 71.39 71.50 68.55 9,455,700 68.73 64.47
13-03-11 67.78 67.97 67.32 4,667,000 67.84 63.64
13-03-08 67.71 68.37 67.67 4,600,400 67.72 63.53
13-03-07 66.82 67.31 66.63 3,538,700 67.25 63.09
13-03-06 66.36 68.00 66.30 4,263,600 66.91 62.77
Date Open High Low Vol Cls adjCls
13-03-05 65.59 66.83 65.55 3,145,800 66.30 62.20
13-03-04 65.11 65.48 64.95 2,148,600 65.47 61.42
13-03-01 64.89 65.62 64.35 3,079,700 65.21 61.17
13-02-28 65.63 66.48 65.43 3,367,400 65.48 61.43
13-02-27 64.85 65.65 64.76 1,984,600 65.38 61.33
13-02-26 65.15 65.48 64.31 3,758,300 64.87 60.85
13-02-25 65.62 66.39 64.73 4,388,000 64.73 60.72
13-02-22 65.21 65.60 64.72 2,579,100 65.45 61.40
13-02-21 64.27 65.40 64.25 4,487,400 65.05 61.02
Date Open High Low Vol Cls adjCls
13-02-20 65.17 65.46 64.52 4,302,900 64.56 60.56
13-02-19 64.20 65.18 63.93 4,286,800 65.15 61.12
13-02-15 63.82 64.50 63.45 4,334,200 63.99 60.03
13-02-14 64.27 64.54 63.77 3,949,600 63.89 59.93
13-02-13 64.77 64.91 63.95 4,000,000 64.41 60.42
13-02-12 64.58 65.06 64.06 4,934,400 64.75 60.74
13-02-11 65.16 65.19 64.48 5,352,600 64.55 60.55
13-02-08 63.70 65.49 63.66 7,190,100 65.30 61.26
13-02-07 63.04 63.95 63.00 6,844,100 63.57 59.63
Date Open High Low Vol Cls adjCls
13-02-06 61.31 63.21 61.11 9,060,200 62.93 59.03
13-02-05 59.74 62.62 59.68 29,144,200 62.08 58.24
13-02-04 65.90 66.01 63.90 10,501,700 63.94 59.98
13-02-01 65.22 66.02 64.80 4,690,700 65.93 61.85
13-01-31 64.21 65.40 64.02 5,129,500 64.94 60.92
13-01-30 63.88 64.57 63.18 11,510,900 64.24 60.26
13-01-29 64.25 65.03 64.00 4,883,100 64.24 60.26
13-01-28 64.51 64.87 63.27 7,591,300 64.59 60.59
13-01-25 65.70 65.73 64.00 8,407,800 64.63 60.63
Date Open High Low Vol Cls adjCls
13-01-24 66.25 66.81 66.16 3,853,200 66.39 62.28
13-01-23 65.40 66.13 65.30 4,811,300 66.10 62.01
13-01-22 64.92 65.81 64.65 4,131,400 65.29 61.25
13-01-18 65.40 65.48 64.90 4,500,300 65.15 61.12
13-01-17 66.19 66.24 65.05 5,682,300 65.40 61.35
13-01-16 65.93 66.25 65.86 3,030,100 65.95 61.87
13-01-15 66.02 66.54 65.88 2,680,500 66.37 62.26
13-01-14 66.95 67.18 66.05 3,482,500 66.15 62.05
13-01-11 66.11 66.96 65.54 3,981,000 66.87 62.73
Date Open High Low Vol Cls adjCls
13-01-10 65.30 66.52 65.26 4,970,500 66.25 62.15
13-01-09 65.06 65.38 64.09 7,451,800 64.82 60.81
13-01-08 64.40 65.43 64.40 12,403,800 65.04 60.70
13-01-07 67.99 68.29 66.71 3,802,600 67.89 63.36
13-01-04 67.44 68.45 66.85 2,719,400 68.32 63.76
13-01-03 67.13 68.05 66.94 2,627,300 67.58 63.07
13-01-02 67.50 67.50 66.32 4,379,100 67.16 62.68
12-12-31 64.72 66.47 64.56 3,338,700 66.40 61.97
12-12-28 65.06 65.29 64.70 2,804,200 64.72 60.40
Date Open High Low Vol Cls adjCls
12-12-27 65.28 65.80 64.74 3,356,000 65.46 61.09
12-12-26 65.01 65.35 64.61 2,899,500 65.04 60.70
12-12-24 64.73 65.24 64.41 2,695,600 65.01 60.67
12-12-21 65.55 65.60 63.07 11,992,700 63.88 59.62
12-12-20 67.13 67.16 65.83 6,049,600 66.49 62.05
12-12-19 68.84 68.87 67.15 7,848,100 67.16 62.68
12-12-18 69.34 70.35 68.90 5,258,200 69.05 64.44
12-12-17 68.11 69.09 67.80 3,675,800 69.07 64.46
12-12-14 67.87 68.45 67.76 3,784,900 67.90 63.37
Date Open High Low Vol Cls adjCls
12-12-13 68.84 68.90 67.62 4,267,700 67.80 63.27
12-12-12 68.19 68.25 67.50 3,600,600 67.64 63.13
12-12-11 66.46 67.87 66.28 4,259,200 67.52 63.01
12-12-10 66.59 66.86 65.76 4,087,800 66.25 61.83
12-12-07 67.20 67.61 66.05 3,918,400 66.30 61.88
12-12-06 66.01 68.09 65.53 4,877,900 66.92 62.45
12-12-05 66.23 66.47 65.43 3,744,600 65.90 61.50
12-12-04 66.64 66.84 65.35 5,880,200 65.89 61.49
12-12-03 67.12 67.75 66.64 6,150,300 66.79 62.33
Date Open High Low Vol Cls adjCls
12-11-30 67.50 68.20 66.73 18,706,500 67.08 62.60
12-11-29 73.99 74.75 73.37 3,011,100 74.47 69.50
12-11-28 73.68 74.16 73.04 2,556,600 73.89 68.96
12-11-27 73.73 74.44 73.56 1,900,300 73.80 68.87
12-11-26 73.79 73.85 73.06 2,587,300 73.63 68.72
12-11-23 74.00 74.35 73.62 1,936,400 74.00 69.06
12-11-21 72.77 73.89 72.61 2,734,000 73.53 68.62
12-11-20 72.89 72.89 71.51 3,149,200 72.39 67.56
12-11-19 72.82 73.34 72.52 1,946,900 73.32 68.43
Date Open High Low Vol Cls adjCls
12-11-16 71.14 72.15 70.56 3,502,700 71.89 67.09
12-11-15 71.16 72.03 70.86 2,309,300 71.11 66.36
12-11-14 72.93 73.26 71.04 3,773,200 71.31 66.55
12-11-13 72.44 73.66 72.03 2,603,400 72.70 67.85
12-11-12 72.16 72.94 71.54 2,965,400 72.76 67.90
12-11-09 71.07 72.75 70.42 3,147,500 71.97 67.17
12-11-08 71.41 71.75 70.70 3,044,700 71.14 66.39
12-11-07 72.42 73.00 71.56 2,592,500 71.88 67.08
12-11-06 72.57 73.31 72.52 2,521,100 73.15 68.27
Date Open High Low Vol Cls adjCls
12-11-05 71.88 72.49 71.63 2,196,200 72.29 67.47
12-11-02 73.27 73.86 72.08 3,051,300 72.12 67.31
12-11-01 70.08 73.30 69.99 4,778,100 72.82 67.96
12-10-31 70.64 70.68 69.58 2,130,000 70.11 65.43
12-10-26 69.93 70.06 69.43 2,145,400 69.90 65.23
12-10-25 70.27 70.86 69.84 2,521,900 70.19 65.51
12-10-24 70.41 70.71 69.68 2,758,000 69.93 65.26
12-10-23 69.68 70.22 69.00 3,091,700 70.01 65.34
12-10-22 70.19 70.74 69.68 2,073,700 70.19 65.51
Date Open High Low Vol Cls adjCls
12-10-19 71.44 71.68 69.79 4,486,900 70.09 65.41
12-10-18 71.35 72.15 71.29 3,493,200 72.09 67.28
12-10-17 71.30 72.00 70.95 2,698,300 71.35 66.59
12-10-16 71.07 71.56 70.02 3,397,400 70.95 66.21
12-10-15 69.73 71.17 69.63 4,067,200 70.82 66.09
12-10-12 69.72 69.91 69.09 2,929,900 69.45 64.81
12-10-11 71.26 71.55 69.23 7,015,800 69.93 65.26
12-10-10 70.18 72.00 69.15 18,930,600 70.99 66.25
12-10-09 66.80 68.29 65.99 5,717,900 66.04 61.32
Date Open High Low Vol Cls adjCls
12-10-08 66.11 67.10 65.92 3,334,700 66.94 62.16
12-10-05 66.89 67.15 65.62 3,724,700 66.00 61.28
12-10-04 66.76 66.90 66.13 2,190,500 66.47 61.72
12-10-03 66.70 66.98 66.01 1,992,400 66.42 61.67
12-10-02 67.49 68.00 65.81 3,791,000 66.45 61.70
12-10-01 66.80 67.85 66.74 3,558,700 67.42 62.60
12-09-28 65.68 66.83 64.53 4,604,600 66.34 61.60
12-09-27 67.01 68.13 66.75 3,444,700 67.63 62.80
12-09-26 66.80 67.05 65.98 2,532,200 66.54 61.78
Date Open High Low Vol Cls adjCls
12-09-25 68.67 68.88 66.72 3,206,700 66.72 61.95
12-09-24 67.95 68.41 67.75 1,789,300 68.24 63.36
12-09-21 68.92 69.21 68.49 3,711,600 68.52 63.62
12-09-20 67.81 68.19 67.40 2,853,500 68.19 63.32
12-09-19 66.64 68.03 66.64 3,082,200 67.83 62.98
12-09-18 66.54 66.87 66.33 2,861,900 66.81 62.03
12-09-17 66.60 66.80 66.25 4,690,400 66.54 61.78
12-09-14 67.42 67.69 66.32 4,534,500 66.56 61.80
12-09-13 66.85 67.46 66.06 2,276,900 67.21 62.41
Date Open High Low Vol Cls adjCls
12-09-12 66.93 67.23 65.76 3,940,400 66.79 62.02
12-09-11 66.68 67.97 66.44 4,736,500 66.85 62.07
12-09-10 65.77 66.65 65.68 3,874,900 66.13 61.40
12-09-07 64.33 65.75 64.15 3,885,300 65.75 61.05
12-09-06 63.78 65.05 63.64 3,896,000 64.08 59.50
12-09-05 62.93 63.63 62.80 2,510,200 63.34 58.81
12-09-04 63.48 63.69 62.75 2,557,800 62.98 58.48
12-08-31 63.88 64.00 63.26 2,429,800 63.72 59.17
12-08-30 63.70 63.98 63.31 1,945,400 63.36 58.83
Date Open High Low Vol Cls adjCls
12-08-29 63.76 64.36 63.74 1,786,800 63.90 59.33
12-08-28 63.85 64.23 63.43 2,235,300 63.78 59.22
12-08-27 64.22 64.54 63.45 3,292,000 63.92 59.35
12-08-24 64.23 64.24 62.90 4,125,600 64.03 59.45
12-08-23 65.24 65.38 64.30 2,874,800 64.67 60.05
12-08-22 65.40 65.80 65.20 2,500,900 65.29 60.62
12-08-21 65.07 65.81 65.07 4,052,000 65.60 60.91
12-08-20 66.24 66.34 65.10 2,865,400 65.18 60.52
12-08-17 66.40 66.77 65.97 3,600,200 66.10 61.38
Date Open High Low Vol Cls adjCls
12-08-16 66.25 66.73 65.80 2,884,400 66.13 61.40
12-08-15 66.28 66.38 65.57 4,156,400 65.90 61.19
12-08-14 67.11 67.22 65.45 5,327,600 66.25 61.51
12-08-13 66.79 67.08 66.62 1,943,500 66.97 62.18
12-08-10 66.42 66.84 66.26 1,603,800 66.83 62.05
12-08-09 66.62 66.92 66.45 2,494,300 66.61 61.85
12-08-08 66.39 66.84 66.00 3,203,700 66.58 61.82
12-08-07 67.67 68.17 67.10 2,785,900 67.11 62.31
12-08-06 67.55 68.00 67.26 2,391,300 67.32 62.51
Date Open High Low Vol Cls adjCls
12-08-03 66.89 68.66 66.52 4,717,700 67.53 62.70
12-08-02 64.34 65.72 64.16 4,110,100 65.66 60.97
12-08-01 65.18 65.40 64.47 3,786,900 64.56 59.95
12-07-31 66.24 66.24 64.75 5,563,300 64.84 60.21
12-07-30 66.77 66.99 66.04 3,237,800 66.40 61.65
12-07-27 65.15 66.99 65.04 4,154,000 66.73 61.96
12-07-26 64.34 65.47 64.34 3,783,400 65.11 60.46
12-07-25 62.85 63.98 62.85 3,336,200 63.51 58.97
12-07-24 63.36 63.36 62.27 3,193,300 62.76 58.27
Date Open High Low Vol Cls adjCls
12-07-23 63.75 64.16 63.06 4,952,000 63.12 58.61
12-07-20 65.46 65.55 63.70 9,149,200 64.95 60.31
12-07-19 63.43 67.50 63.42 12,531,200 65.86 61.15
12-07-18 64.45 65.81 64.08 6,777,900 65.55 60.86
12-07-17 64.28 65.70 63.83 5,467,800 64.41 59.81
12-07-16 64.39 64.84 63.84 3,788,800 64.04 59.46
12-07-13 63.11 64.84 62.80 4,605,100 64.72 60.09
12-07-12 61.47 63.41 61.05 7,856,800 63.14 58.63
12-07-11 62.97 63.13 61.76 5,806,400 61.95 57.52
Date Open High Low Vol Cls adjCls
12-07-10 63.96 64.33 62.81 4,438,000 63.05 58.28
12-07-09 65.00 65.00 63.20 4,950,700 63.47 58.67
12-07-06 64.50 65.47 64.13 3,969,500 64.92 60.01
12-07-05 63.00 65.17 63.00 4,653,200 64.75 59.85
12-07-03 63.52 63.68 62.07 3,561,800 63.19 58.41
12-07-02 64.27 64.71 63.33 3,201,000 63.95 59.11
12-06-29 63.33 64.49 61.55 8,757,900 64.42 59.55
12-06-28 64.05 64.35 62.83 4,208,100 63.89 59.06
12-06-27 65.31 65.63 64.15 2,635,400 64.63 59.74
Date Open High Low Vol Cls adjCls
12-06-26 65.53 65.83 64.99 2,423,200 65.46 60.51
12-06-25 65.28 65.61 64.66 2,928,300 65.30 60.36
12-06-22 66.10 66.74 65.66 3,556,000 66.11 61.11
12-06-21 66.48 66.56 64.94 2,998,500 65.01 60.09
12-06-20 67.31 67.59 65.36 4,745,000 66.23 61.22
12-06-19 66.21 67.48 65.87 4,950,900 67.25 62.16
12-06-18 64.63 65.93 64.54 3,156,900 65.80 60.82
12-06-15 64.94 65.09 64.34 3,446,800 64.99 60.07
12-06-14 63.08 64.75 63.02 3,925,700 64.42 59.55
Date Open High Low Vol Cls adjCls
12-06-13 63.53 64.38 62.50 3,352,500 62.86 58.10
12-06-12 63.43 64.13 63.07 4,416,100 63.50 58.69
12-06-11 65.26 65.34 63.40 5,571,800 63.45 58.65
12-06-08 64.89 64.90 62.37 11,461,500 64.59 59.70
12-06-07 67.79 68.54 66.58 3,385,000 66.77 61.72
12-06-06 65.16 67.71 65.07 5,821,300 66.74 61.69
12-06-05 63.83 64.70 63.73 3,149,000 64.40 59.53
12-06-04 63.72 64.36 62.77 6,437,400 64.23 59.37
12-06-01 67.74 68.43 64.36 13,368,800 64.70 59.80
Date Open High Low Vol Cls adjCls
12-05-31 70.33 70.96 69.56 3,197,700 70.36 65.04
12-05-30 70.89 70.92 70.16 2,779,900 70.34 65.02
12-05-29 70.76 71.88 70.74 2,516,400 71.49 66.08
12-05-25 70.02 70.91 70.02 1,914,100 70.40 65.07
12-05-24 71.03 71.36 69.52 4,340,400 70.49 65.16
12-05-23 69.87 70.85 69.46 2,662,200 70.69 65.34
12-05-22 69.56 71.40 69.27 4,426,100 70.48 65.15
12-05-21 67.67 69.17 67.25 2,893,800 69.11 63.88
12-05-18 68.09 68.36 67.23 4,696,800 67.43 62.33
Date Open High Low Vol Cls adjCls
12-05-17 70.05 70.19 67.91 4,318,700 68.02 62.87
12-05-16 69.86 70.63 69.82 2,692,600 70.14 64.83
12-05-15 69.80 71.08 69.66 3,341,000 69.76 64.48
12-05-14 71.10 71.38 69.70 3,404,500 69.81 64.53
12-05-11 71.10 72.37 71.07 2,545,300 71.70 66.27
12-05-10 70.96 71.85 70.77 2,770,200 71.36 65.96
12-05-09 70.99 71.10 70.25 3,833,100 70.44 65.11
12-05-08 71.93 72.05 70.81 4,087,600 71.81 66.38
12-05-07 71.11 72.69 70.84 3,356,900 72.38 66.90
Date Open High Low Vol Cls adjCls
12-05-04 71.71 71.94 70.79 2,962,800 71.15 65.77
12-05-03 74.00 74.10 71.48 5,728,500 72.00 66.55
12-05-02 73.31 74.07 73.13 2,478,600 73.69 68.11
12-05-01 73.02 74.33 72.88 2,319,800 73.55 67.98
12-04-30 73.12 73.27 72.43 2,053,300 72.73 67.23
12-04-27 72.95 73.53 72.38 2,410,800 73.32 67.77
12-04-26 72.79 73.29 72.36 2,805,000 72.89 67.37
12-04-25 72.69 73.05 72.16 4,211,600 72.75 67.24
12-04-24 73.48 73.85 72.08 4,393,400 72.24 66.77
Date Open High Low Vol Cls adjCls
12-04-23 73.53 73.84 72.80 4,121,900 73.78 68.20
12-04-20 72.23 74.44 71.80 8,059,100 73.93 68.34
12-04-19 71.44 72.74 70.98 7,939,400 71.41 66.01
12-04-18 72.71 73.27 72.61 5,244,500 72.94 67.42
12-04-17 73.43 73.65 72.39 4,426,200 73.19 67.65
12-04-16 73.10 73.27 71.68 5,591,300 72.25 66.78
12-04-13 70.78 73.70 70.72 6,142,400 72.86 67.35
12-04-12 70.25 70.98 69.87 2,302,700 70.87 65.51
12-04-11 68.79 70.49 68.65 3,612,100 70.11 64.80
Date Open High Low Vol Cls adjCls
12-04-10 69.75 70.15 68.42 3,202,200 68.48 63.03
12-04-09 69.67 70.21 69.67 1,832,900 70.00 64.43
12-04-05 69.99 70.72 69.77 2,296,900 70.68 65.06
12-04-04 70.18 70.58 69.81 2,293,600 70.06 64.49
12-04-03 70.03 71.02 69.93 4,099,300 70.71 65.09
12-04-02 71.10 71.12 69.89 4,211,400 70.00 64.43
12-03-30 70.80 71.42 70.38 3,516,000 71.18 65.52
12-03-29 70.00 70.41 69.71 1,986,300 70.29 64.70
12-03-28 70.63 71.03 70.04 3,103,400 70.40 64.80
Date Open High Low Vol Cls adjCls
12-03-27 71.60 71.79 70.57 3,682,200 70.62 65.00
12-03-26 70.78 71.47 70.69 2,359,900 71.44 65.76
12-03-23 70.81 70.82 69.62 2,735,900 70.64 65.02
12-03-22 69.78 71.12 69.78 3,522,700 70.72 65.10
12-03-21 70.07 70.21 69.63 2,190,000 69.92 64.36
12-03-20 68.78 70.41 68.77 3,767,200 70.21 64.63
12-03-19 68.53 69.08 68.00 2,039,500 69.06 63.57
12-03-16 68.67 68.94 68.11 2,604,000 68.40 62.96
12-03-15 69.03 69.03 68.04 2,003,700 68.62 63.16
Date Open High Low Vol Cls adjCls
12-03-14 68.80 69.35 68.20 3,419,000 68.64 63.18
12-03-13 67.43 68.71 67.31 2,884,800 68.63 63.17
12-03-12 67.58 67.84 66.82 1,911,100 66.93 61.61
12-03-09 67.56 67.58 67.08 2,089,200 67.41 62.05
12-03-08 65.97 67.25 65.82 3,565,800 66.99 61.66
12-03-07 65.50 66.63 65.35 2,960,800 66.51 61.22
12-03-06 65.70 66.13 65.08 3,204,900 65.48 60.27
12-03-05 66.25 66.62 66.01 1,663,400 66.36 61.08
12-03-02 66.13 66.41 65.95 2,078,900 66.24 60.97
Date Open High Low Vol Cls adjCls
12-03-01 66.23 66.65 65.99 2,551,300 66.22 60.95
12-02-29 65.99 66.55 65.61 3,001,700 66.24 60.97
12-02-28 65.55 65.99 65.45 2,147,600 65.96 60.71
12-02-27 65.22 65.85 65.01 1,752,300 65.56 60.35
12-02-24 65.79 65.85 65.31 2,403,600 65.54 60.33
12-02-23 65.84 65.93 65.22 2,995,900 65.83 60.60
12-02-22 65.33 65.99 65.10 4,243,400 65.90 60.66
12-02-21 65.46 65.90 65.29 3,292,700 65.50 60.29
12-02-17 64.93 65.48 64.73 5,514,800 65.25 60.06
Date Open High Low Vol Cls adjCls
12-02-16 63.67 64.87 63.63 3,005,000 64.73 59.58
12-02-15 64.21 64.45 63.37 4,097,900 63.72 58.65
12-02-14 64.44 64.45 63.28 5,727,900 63.98 58.89
12-02-13 65.02 65.06 64.46 3,248,800 64.58 59.44
12-02-10 64.51 65.23 64.30 3,776,900 64.74 59.59
12-02-09 64.54 65.07 64.45 6,423,800 64.91 59.75
12-02-08 65.49 65.70 64.17 6,285,600 64.44 59.32
12-02-07 64.89 65.79 64.49 12,812,600 64.85 59.69
12-02-06 63.65 64.07 63.06 5,622,300 63.19 58.17
Date Open High Low Vol Cls adjCls
12-02-03 64.51 64.75 63.80 3,938,600 63.84 58.76
12-02-02 63.98 64.24 63.48 3,470,500 63.78 58.71
12-02-01 63.75 64.41 63.43 2,931,900 64.18 59.08
12-01-31 63.79 64.20 63.04 3,469,200 63.33 58.29
12-01-30 62.48 63.83 62.03 3,323,900 63.68 58.62
12-01-27 62.40 63.01 62.30 3,864,200 62.85 57.85
12-01-26 62.89 63.00 62.18 2,028,100 62.48 57.51
12-01-25 62.15 62.84 62.07 2,497,700 62.65 57.67
12-01-24 61.98 62.36 61.25 3,303,400 62.27 57.32
Date Open High Low Vol Cls adjCls
12-01-23 62.51 62.60 61.70 2,765,900 62.27 57.32
12-01-20 62.85 63.44 62.39 4,074,200 62.48 57.51
12-01-19 62.70 62.98 62.17 3,601,500 62.47 57.50
12-01-18 61.83 63.00 61.80 3,772,000 62.66 57.68
12-01-17 61.86 62.50 61.60 3,012,800 61.89 56.97
12-01-13 60.68 61.32 60.61 3,648,200 61.23 56.36
12-01-12 61.07 61.55 60.68 3,445,500 60.86 56.02
12-01-11 59.77 61.64 59.77 6,130,400 60.92 56.08
12-01-10 60.09 60.45 59.58 3,469,400 59.99 54.96
Date Open High Low Vol Cls adjCls
12-01-09 59.81 59.89 59.32 2,648,900 59.62 54.62
12-01-06 59.33 59.98 59.20 2,704,000 59.85 54.83
12-01-05 58.88 59.50 58.40 3,637,400 59.42 54.44
12-01-04 58.47 59.50 58.47 3,604,000 58.97 54.02
12-01-03 59.61 59.90 58.49 3,404,500 58.57 53.66
11-12-30 59.50 59.59 59.01 1,246,200 59.01 54.06
11-12-29 59.12 59.79 59.11 1,734,200 59.58 54.58
11-12-28 59.33 59.40 58.70 1,805,700 58.98 54.03
11-12-27 59.02 59.48 58.78 2,164,000 59.30 54.33
Date Open High Low Vol Cls adjCls
11-12-23 58.55 59.03 58.50 1,920,600 59.03 54.08
11-12-22 58.44 58.53 58.16 2,490,100 58.39 53.49
11-12-21 58.49 58.70 58.00 4,235,500 58.44 53.54
11-12-20 58.11 58.61 57.91 3,983,900 58.33 53.44
11-12-19 57.72 58.15 57.45 2,489,900 57.60 52.77
11-12-16 57.98 58.15 57.48 4,359,000 57.70 52.86
11-12-15 57.83 58.06 57.16 3,061,300 57.50 52.68
11-12-14 58.20 58.66 57.09 4,690,000 57.37 52.56
11-12-13 59.00 59.17 58.15 4,163,200 58.28 53.39
Date Open High Low Vol Cls adjCls
11-12-12 57.59 59.05 57.23 5,189,900 58.96 54.01
11-12-09 58.11 58.56 57.74 4,152,200 57.96 53.10
11-12-08 57.84 58.95 57.39 4,624,400 57.49 52.67
11-12-07 57.47 58.11 57.04 4,692,000 58.01 53.14
11-12-06 57.04 57.49 56.41 3,058,000 57.33 52.52
11-12-05 56.85 57.24 56.60 3,278,300 57.09 52.30
11-12-02 56.63 56.88 56.09 2,951,400 56.25 51.53
11-12-01 56.10 56.53 55.88 3,397,300 56.29 51.57
11-11-30 56.07 56.50 55.62 3,832,300 56.04 51.34
Date Open High Low Vol Cls adjCls
11-11-29 54.59 55.02 54.55 2,429,800 54.89 50.29
11-11-28 53.84 54.75 53.65 3,199,600 54.54 49.96
11-11-25 53.22 53.34 52.54 2,194,300 52.72 48.30
11-11-23 54.09 54.23 53.13 2,704,400 53.18 48.72
11-11-22 53.63 55.32 53.36 4,469,300 54.51 49.94
11-11-21 53.16 53.74 52.67 2,420,700 53.49 49.00
11-11-18 53.94 54.07 53.42 3,143,100 53.84 49.32
11-11-17 54.25 54.69 53.12 2,728,900 53.77 49.26
11-11-16 55.00 55.42 54.41 2,586,600 54.49 49.92
Date Open High Low Vol Cls adjCls
11-11-15 55.28 55.64 54.81 1,847,800 55.41 50.76
11-11-14 55.55 55.80 55.21 1,911,300 55.29 50.65
11-11-11 55.21 55.95 54.93 2,439,500 55.81 51.13
11-11-10 55.26 55.26 54.29 3,298,300 54.74 50.15
11-11-09 54.43 55.61 54.31 6,320,600 54.81 50.21
11-11-08 54.85 55.78 54.42 4,002,600 55.63 50.96
11-11-07 54.15 54.75 53.76 3,518,900 54.63 50.05
11-11-04 54.03 54.57 53.35 3,955,600 53.98 49.45
11-11-03 53.63 54.12 53.01 3,105,600 54.04 49.51
Date Open High Low Vol Cls adjCls
11-11-02 53.09 53.35 52.56 3,317,700 53.15 48.69
11-11-01 52.51 53.26 52.16 4,129,000 52.62 48.21
11-10-31 53.76 54.51 53.57 2,536,000 53.57 49.08
11-10-28 54.33 54.74 53.33 3,277,500 54.14 49.60
11-10-27 54.32 54.89 53.73 3,538,600 54.39 49.83
11-10-26 53.44 53.87 51.93 3,463,100 53.05 48.60
11-10-25 53.16 53.92 52.65 2,399,400 52.84 48.41
11-10-24 53.73 53.82 53.17 3,119,600 53.47 48.98
11-10-21 53.06 53.91 52.85 4,332,600 53.74 49.23
Date Open High Low Vol Cls adjCls
11-10-20 51.73 52.46 51.24 3,815,900 52.16 47.78
11-10-19 52.30 52.50 51.31 3,289,600 51.62 47.29
11-10-18 51.21 52.83 50.60 3,585,800 52.28 47.89
11-10-17 51.78 51.99 51.00 3,864,200 51.13 46.84
11-10-14 52.72 52.85 51.58 4,820,700 52.14 47.77
11-10-13 50.77 52.98 50.70 6,641,500 52.61 48.20
11-10-12 51.96 52.82 50.97 5,624,400 51.03 46.75
11-10-11 50.77 51.95 50.73 3,866,600 51.88 47.27
11-10-10 49.80 51.17 49.72 3,883,000 50.90 46.37
Date Open High Low Vol Cls adjCls
11-10-07 49.31 49.82 49.01 5,192,500 49.24 44.86
11-10-06 48.19 49.51 48.14 7,187,900 49.33 44.94
11-10-05 49.75 50.20 47.81 14,168,000 48.12 43.84
11-10-04 47.60 49.56 47.15 7,400,500 49.44 45.04
11-10-03 49.27 50.05 48.41 6,407,800 48.45 44.14
11-09-30 48.60 51.22 48.50 9,134,300 49.39 45.00
11-09-29 53.43 53.50 48.38 11,955,400 49.54 45.13
11-09-28 53.46 54.54 52.46 4,058,800 52.57 47.90
11-09-27 53.62 54.73 53.08 4,093,800 53.36 48.61
Date Open High Low Vol Cls adjCls
11-09-26 52.03 52.75 50.87 4,292,200 52.60 47.92
11-09-23 50.98 52.10 50.33 4,062,900 51.66 47.07
11-09-22 51.05 51.77 50.31 6,403,800 50.97 46.44
11-09-21 54.77 54.89 52.49 5,007,200 52.55 47.88
11-09-20 54.91 55.70 54.08 3,426,900 54.54 49.69
11-09-19 53.15 54.99 52.82 4,197,300 54.77 49.90
11-09-16 54.29 54.29 53.26 4,532,900 53.85 49.06
11-09-15 53.83 54.03 53.34 2,825,500 53.65 48.88
11-09-14 52.57 54.05 51.97 3,108,000 53.30 48.56
Date Open High Low Vol Cls adjCls
11-09-13 52.12 52.52 51.80 3,297,700 52.23 47.59
11-09-12 50.85 52.09 50.52 4,120,500 52.06 47.43
11-09-09 52.71 52.71 51.00 4,863,000 51.53 46.95
11-09-08 53.53 54.05 53.11 2,640,700 53.37 48.62
11-09-07 53.11 53.78 52.56 3,256,300 53.78 49.00
11-09-06 51.33 52.61 50.99 3,615,100 52.52 47.85
11-09-02 52.90 53.40 52.18 3,931,200 52.65 47.97
11-09-01 54.33 54.38 53.40 3,606,200 53.85 49.06
11-08-31 54.43 54.79 53.89 3,384,600 54.37 49.54
Date Open High Low Vol Cls adjCls
11-08-30 53.85 54.38 53.50 3,383,200 54.02 49.22
11-08-29 53.55 54.00 53.41 3,058,100 54.00 49.20
11-08-26 51.47 53.03 50.90 4,239,200 52.77 48.08
11-08-25 53.07 53.52 51.33 4,920,400 51.71 47.11
11-08-24 51.58 53.08 51.38 5,596,500 53.05 48.33
11-08-23 50.17 51.63 49.88 4,919,100 51.63 47.04
11-08-22 50.18 51.13 49.84 5,300,400 49.95 45.51
11-08-19 48.48 50.47 48.30 6,470,700 49.41 45.02
11-08-18 50.17 50.39 48.43 5,035,600 48.93 44.58
Date Open High Low Vol Cls adjCls
11-08-17 51.18 51.65 50.71 3,099,600 51.34 46.77
11-08-16 51.33 51.57 50.71 4,555,600 51.03 46.49
11-08-15 51.85 51.96 51.08 4,191,500 51.60 47.01
11-08-12 52.23 52.31 50.92 6,065,600 51.34 46.77
11-08-11 48.61 52.15 48.61 7,656,400 51.45 46.87
11-08-10 49.92 49.93 48.12 10,710,800 48.27 43.98
11-08-09 48.48 50.42 47.54 10,879,800 50.34 45.86
11-08-08 49.77 50.39 47.77 8,471,900 47.82 43.57
11-08-05 50.52 51.16 49.11 7,107,800 50.71 46.20
Date Open High Low Vol Cls adjCls
11-08-04 50.53 51.02 50.13 6,340,800 50.39 45.91
11-08-03 50.77 51.09 49.93 5,942,100 51.05 46.51
11-08-02 52.37 52.56 50.95 4,105,300 50.98 46.45
11-08-01 53.39 53.39 52.03 3,150,100 52.66 47.98
11-07-29 51.95 53.23 51.89 4,175,700 52.82 48.12
11-07-28 52.33 53.46 52.30 5,522,900 52.68 48.00
11-07-27 53.41 53.56 52.20 4,623,000 52.40 47.74
11-07-26 53.81 54.19 53.40 2,764,900 53.73 48.95
11-07-25 54.34 54.45 53.79 2,756,100 53.84 49.05
Date Open High Low Vol Cls adjCls
11-07-22 54.93 55.00 54.53 2,935,600 54.57 49.72
11-07-21 54.60 54.85 54.09 4,725,300 54.50 49.65
11-07-20 55.08 55.14 54.20 2,817,600 54.34 49.51
11-07-19 55.16 55.20 54.66 3,136,000 55.16 50.25
11-07-18 55.36 55.65 54.67 3,100,000 54.85 49.97
11-07-15 56.66 56.73 55.29 4,634,100 55.51 50.57
11-07-14 56.91 57.75 55.58 9,930,500 56.37 51.36
11-07-13 55.41 56.55 55.40 6,434,900 55.58 50.64
11-07-12 55.36 55.75 55.18 3,519,700 55.23 50.09
Date Open High Low Vol Cls adjCls
11-07-11 55.19 56.07 55.08 3,573,100 55.51 50.34
11-07-08 55.15 55.63 54.88 3,342,000 55.61 50.44
11-07-07 54.88 56.00 54.75 6,196,300 55.59 50.42
11-07-06 56.24 56.65 56.02 2,853,600 56.15 50.93
11-07-05 56.97 56.97 56.38 2,874,700 56.60 51.33
11-07-01 55.29 57.04 55.29 3,358,700 56.75 51.47
11-06-30 55.41 55.54 54.97 2,608,500 55.24 50.10
11-06-29 55.50 55.95 55.03 3,151,800 55.23 50.09
11-06-28 54.50 55.40 54.44 2,880,500 55.37 50.22
Date Open High Low Vol Cls adjCls
11-06-27 53.78 54.64 53.53 3,036,300 54.40 49.34
11-06-24 54.41 54.68 53.78 3,918,800 53.84 48.83
11-06-23 54.21 54.78 53.82 6,055,500 54.40 49.34
11-06-22 55.26 55.63 54.72 3,231,900 54.74 49.65
11-06-21 54.90 55.75 54.77 3,909,800 55.49 50.33
11-06-20 54.82 55.05 54.33 3,985,400 54.57 49.49
11-06-17 54.99 55.30 54.56 3,140,800 54.83 49.73
11-06-16 53.97 54.75 53.88 3,670,400 54.43 49.37
11-06-15 53.62 54.42 53.39 3,915,400 54.03 49.00
Date Open High Low Vol Cls adjCls
11-06-14 53.99 54.20 53.60 2,185,000 53.98 48.96
11-06-13 52.86 53.27 52.50 2,489,300 53.03 48.10
11-06-10 53.46 53.68 52.73 2,342,400 52.80 47.89
11-06-09 53.70 54.03 53.24 2,287,100 53.70 48.70
11-06-08 53.96 54.49 53.48 3,236,500 53.56 48.58
11-06-07 53.98 54.79 53.98 3,502,800 54.15 49.11
11-06-06 54.28 54.98 53.88 3,382,400 53.88 48.87
11-06-03 53.91 54.73 53.84 4,306,000 54.42 49.36
11-06-02 54.42 54.63 53.93 3,069,800 54.49 49.42
Date Open High Low Vol Cls adjCls
11-06-01 55.30 55.39 54.46 3,228,800 54.46 49.39
11-05-31 55.85 55.98 55.04 4,951,600 55.32 50.17
11-05-27 56.32 56.41 55.30 3,518,800 55.45 50.29
11-05-26 55.78 56.20 55.56 2,146,400 56.07 50.85
11-05-25 55.57 56.05 55.47 2,429,500 55.86 50.66
11-05-24 55.81 56.08 55.52 3,341,400 55.67 50.49
11-05-23 55.78 56.16 55.70 3,812,600 55.81 50.62
11-05-20 56.83 56.98 55.87 5,709,800 56.26 51.03
11-05-19 55.98 56.78 55.78 3,632,300 56.69 51.42
Date Open High Low Vol Cls adjCls
11-05-18 54.75 55.65 54.59 4,862,700 55.62 50.44
11-05-17 53.79 54.68 53.48 3,579,400 54.66 49.57
11-05-16 54.77 54.86 54.03 2,490,200 54.08 49.05
11-05-13 54.88 55.17 54.53 2,379,500 54.86 49.76
11-05-12 54.49 54.93 54.09 3,163,700 54.73 49.64
11-05-11 54.79 54.95 54.16 3,470,000 54.59 49.51
11-05-10 54.49 55.39 54.47 3,610,700 54.88 49.77
11-05-09 53.70 54.39 53.66 2,520,600 54.34 49.28
11-05-06 53.81 54.27 53.49 2,677,200 53.64 48.65
Date Open High Low Vol Cls adjCls
11-05-05 53.22 53.94 53.02 2,889,800 53.25 48.30
11-05-04 53.90 54.02 53.14 2,775,300 53.43 48.46
11-05-03 53.58 54.03 53.28 3,627,100 53.97 48.95
11-05-02 53.79 53.97 53.40 2,796,400 53.50 48.52
11-04-29 52.89 53.86 52.81 4,185,200 53.64 48.65
11-04-28 52.49 53.25 52.35 3,174,600 52.83 47.91
11-04-27 52.18 52.35 51.67 2,858,500 52.30 47.43
11-04-26 53.20 53.31 52.03 4,500,000 52.18 47.32
11-04-25 53.56 53.60 52.52 3,985,900 53.20 48.25
Date Open High Low Vol Cls adjCls
11-04-21 54.65 54.98 53.57 7,423,600 53.65 48.66
11-04-20 51.35 51.85 51.12 3,425,200 51.55 46.75
11-04-19 50.39 50.94 50.11 3,412,500 50.89 46.15
11-04-18 50.58 50.59 49.90 4,151,600 50.38 45.69
11-04-15 50.83 51.19 50.57 2,792,800 51.12 46.36
11-04-14 49.75 50.83 49.59 4,260,300 50.68 45.96
11-04-13 49.89 50.12 49.71 2,891,000 49.98 45.33
11-04-12 49.84 50.60 49.81 3,886,900 49.86 44.99
11-04-11 49.58 50.06 49.57 3,828,300 49.97 45.09
Date Open High Low Vol Cls adjCls
11-04-08 49.76 50.02 49.24 4,127,500 49.58 44.74
11-04-07 49.96 50.35 49.30 4,472,100 49.42 44.60
11-04-06 50.17 50.27 49.92 3,896,100 50.10 45.21
11-04-05 50.70 50.77 49.90 5,155,100 49.96 45.08
11-04-04 51.49 51.76 50.77 3,090,900 50.87 45.91
11-04-01 51.48 51.88 51.28 2,669,000 51.40 46.38
11-03-31 51.59 51.67 51.34 3,562,500 51.38 46.37
11-03-30 51.50 51.82 51.41 4,344,400 51.73 46.68
11-03-29 51.44 51.59 51.19 3,493,200 51.30 46.29
Date Open High Low Vol Cls adjCls
11-03-28 51.98 52.23 51.44 2,000,300 51.47 46.45
11-03-25 51.95 52.30 51.66 2,232,300 51.84 46.78
11-03-24 51.40 51.92 51.22 1,793,800 51.90 46.83
11-03-23 50.68 51.34 50.35 2,457,200 51.09 46.10
11-03-22 51.33 51.35 50.63 1,859,400 50.82 45.86
11-03-21 51.54 51.72 51.08 2,618,400 51.25 46.25
11-03-18 51.51 51.69 50.80 2,488,900 51.00 46.02
11-03-17 51.23 51.49 50.72 3,724,200 50.99 46.01
11-03-16 50.92 51.38 50.53 3,728,300 50.85 45.89
Date Open High Low Vol Cls adjCls
11-03-15 50.44 51.23 50.31 3,093,200 50.95 45.98
11-03-14 52.19 52.43 51.52 2,323,100 51.90 46.83
11-03-11 52.62 52.79 51.90 3,157,600 52.58 47.45
11-03-10 52.05 53.19 51.86 4,578,000 52.85 47.69
11-03-09 52.17 52.66 52.04 4,196,100 52.66 47.52
11-03-08 51.04 52.19 51.03 4,759,000 52.15 47.06
11-03-07 51.33 51.46 50.46 2,781,900 50.84 45.88
11-03-04 50.68 51.04 50.56 3,114,600 50.97 46.00
11-03-03 49.84 50.66 49.81 2,606,700 50.66 45.72
Date Open High Low Vol Cls adjCls
11-03-02 49.67 49.80 48.91 2,652,700 49.48 44.65
11-03-01 50.58 50.58 49.68 3,417,400 49.85 44.98
11-02-28 50.10 50.53 49.96 2,479,800 50.33 45.42
11-02-25 49.47 50.15 49.47 2,569,200 50.01 45.13
11-02-24 48.98 49.48 48.67 2,939,400 49.37 44.55
11-02-23 49.69 50.08 48.56 3,540,600 49.27 44.46
11-02-22 50.96 51.05 49.57 4,624,900 49.72 44.87
11-02-18 51.42 51.64 50.85 2,372,900 51.17 46.18
11-02-17 51.13 51.44 50.83 2,875,100 51.38 46.37
Date Open High Low Vol Cls adjCls
11-02-16 50.98 51.48 50.82 3,120,300 51.18 46.19
11-02-15 50.08 50.86 49.90 3,103,900 50.73 45.78
11-02-14 49.70 50.40 49.30 3,073,000 50.30 45.39
11-02-11 49.22 49.82 49.08 2,319,800 49.77 44.91
11-02-10 49.35 49.77 49.09 2,830,900 49.74 44.89
11-02-09 49.41 49.79 49.14 2,217,500 49.50 44.67
11-02-08 49.53 49.98 49.40 2,438,700 49.59 44.75
11-02-07 49.34 49.87 49.10 3,817,500 49.40 44.58
11-02-04 49.35 49.64 48.78 3,622,000 49.30 44.49
Date Open High Low Vol Cls adjCls
11-02-03 49.11 50.17 49.00 8,248,300 49.23 44.43
11-02-02 47.67 47.91 47.27 3,843,800 47.73 43.07
11-02-01 46.93 47.76 46.76 3,224,300 47.42 42.79
11-01-31 46.49 46.97 46.34 3,755,200 46.76 42.20
11-01-28 47.75 48.24 46.27 5,504,900 46.40 41.87
11-01-27 47.77 48.26 47.55 3,916,800 47.59 42.95
11-01-26 48.15 48.26 47.75 3,322,100 47.77 43.11
11-01-25 48.27 48.41 47.80 3,188,900 48.00 43.32
11-01-24 48.24 48.42 48.05 3,001,500 48.30 43.59
Date Open High Low Vol Cls adjCls
11-01-21 48.76 48.79 48.06 4,008,100 48.27 43.56
11-01-20 49.27 49.51 48.53 3,912,800 48.64 43.89
11-01-19 49.31 49.41 48.95 3,288,200 49.29 44.48
11-01-18 47.83 49.51 47.78 5,576,300 49.25 44.44
11-01-14 48.61 48.67 47.80 4,967,900 47.84 43.17
11-01-13 49.24 49.42 48.82 2,323,600 48.90 44.13
11-01-12 49.41 49.59 49.09 2,267,400 49.15 44.35
11-01-11 49.95 49.98 49.19 2,228,500 49.27 44.24
11-01-10 49.40 49.83 49.10 2,997,500 49.59 44.52
Date Open High Low Vol Cls adjCls
11-01-07 49.01 49.62 48.89 3,379,100 49.52 44.46
11-01-06 48.95 49.06 48.53 4,095,300 48.91 43.91
11-01-05 48.13 48.80 48.00 3,698,900 48.57 43.61
11-01-04 49.08 49.10 47.77 4,908,500 48.34 43.40
11-01-03 49.30 49.51 48.98 3,403,900 49.09 44.07
10-12-31 49.18 49.41 49.02 1,147,200 49.05 44.04
10-12-30 49.58 49.65 49.18 1,205,200 49.31 44.27
10-12-29 49.38 49.86 49.35 1,763,400 49.60 44.53
10-12-28 49.57 49.64 48.92 1,479,800 49.23 44.20
Date Open High Low Vol Cls adjCls
10-12-27 49.68 49.68 49.20 1,002,900 49.52 44.46
10-12-23 49.99 50.27 49.54 1,631,000 49.66 44.59
10-12-22 50.07 50.30 49.69 1,466,000 50.09 44.97
10-12-21 49.71 50.13 49.47 2,072,900 50.02 44.91
10-12-20 50.16 50.17 49.45 2,328,600 49.62 44.55
10-12-17 50.08 50.28 49.68 3,723,000 50.05 44.94
10-12-16 49.34 50.06 49.12 3,304,600 50.02 44.91
10-12-15 49.40 49.66 49.15 3,308,700 49.34 44.30
10-12-14 49.52 49.75 49.24 2,620,900 49.46 44.41
Date Open High Low Vol Cls adjCls
10-12-13 50.34 50.61 49.46 2,901,300 49.47 44.42
10-12-10 49.69 50.43 49.69 2,985,100 50.26 45.12
10-12-09 50.64 50.73 49.50 5,546,500 49.66 44.59
10-12-08 50.07 50.32 49.24 3,505,400 50.27 45.13
10-12-07 50.27 50.79 49.95 3,063,300 50.42 45.27
10-12-06 50.39 50.47 49.74 2,819,800 49.91 44.81
10-12-03 50.66 50.80 50.11 2,846,400 50.57 45.40
10-12-02 50.43 51.30 50.42 2,864,100 50.94 45.74
10-12-01 50.83 50.96 50.23 3,662,900 50.41 45.26
Date Open High Low Vol Cls adjCls
10-11-30 49.63 50.48 49.50 2,802,700 50.08 44.96
10-11-29 49.79 50.18 49.36 3,365,300 50.02 44.91
10-11-26 50.37 50.37 49.80 959,700 50.05 44.94
10-11-24 50.11 50.56 49.91 2,321,100 50.56 45.39
10-11-23 50.12 50.35 49.47 3,082,100 49.70 44.62
10-11-22 50.56 50.89 49.96 3,055,100 50.64 45.47
10-11-19 50.62 50.81 50.30 2,954,000 50.79 45.60
10-11-18 50.32 51.06 50.09 4,729,300 50.55 45.39
10-11-17 49.22 49.68 48.64 5,369,000 49.64 44.57
Date Open High Low Vol Cls adjCls
10-11-16 50.75 50.87 49.07 5,376,300 49.28 44.24
10-11-15 51.06 51.33 50.46 3,428,600 51.12 45.90
10-11-12 51.67 51.93 50.59 2,889,100 50.79 45.60
10-11-11 51.10 52.10 51.05 3,035,700 51.90 46.60
10-11-10 50.71 51.72 50.53 3,044,700 51.39 46.14
10-11-09 51.80 51.83 50.51 3,444,800 50.66 45.48
10-11-08 51.31 51.91 51.17 2,902,600 51.69 46.41
10-11-05 51.64 51.66 51.20 2,194,800 51.33 46.09
10-11-04 51.27 52.47 51.06 4,209,100 51.48 46.22
Date Open High Low Vol Cls adjCls
10-11-03 50.66 51.10 50.36 2,928,800 50.84 45.65
10-11-02 50.18 50.69 50.08 1,708,400 50.54 45.38
10-11-01 49.90 50.18 49.47 2,365,800 49.80 44.71
10-10-29 49.06 49.58 49.00 2,294,600 49.56 44.50
10-10-28 49.36 49.39 48.79 2,669,500 49.26 44.23
10-10-27 49.36 49.48 48.45 3,549,100 49.04 44.03
10-10-26 49.77 49.90 49.51 2,190,100 49.81 44.72
10-10-25 49.77 50.07 49.57 3,653,000 49.88 44.78
10-10-22 48.97 49.63 48.78 2,489,400 49.57 44.51
Date Open High Low Vol Cls adjCls
10-10-21 48.68 49.40 48.45 4,087,700 48.80 43.81
10-10-20 48.05 48.72 47.83 3,714,300 48.44 43.49
10-10-19 48.11 48.23 47.13 3,603,800 47.69 42.82
10-10-18 48.79 48.83 48.48 2,442,500 48.62 43.65
10-10-15 48.70 48.90 48.47 4,277,000 48.85 43.86
10-10-14 48.10 48.44 47.72 4,052,200 48.42 43.47
10-10-13 48.01 48.06 47.58 3,165,200 47.96 43.06
10-10-12 47.35 47.93 47.16 2,840,500 47.90 42.78
10-10-11 47.70 47.77 47.35 2,204,500 47.58 42.50
Date Open High Low Vol Cls adjCls
10-10-08 47.34 48.01 47.03 4,592,800 47.65 42.56
10-10-07 47.63 47.63 46.93 3,616,400 47.21 42.17
10-10-06 46.92 47.45 46.72 6,334,400 47.36 42.30
10-10-05 46.70 47.50 46.66 5,868,800 46.80 41.80
10-10-04 46.37 46.65 46.09 3,405,600 46.42 41.46
10-10-01 46.31 46.62 46.13 3,935,400 46.48 41.51
10-09-30 46.56 46.85 45.96 4,268,800 46.06 41.14
10-09-29 46.45 46.64 46.07 3,198,300 46.28 41.33
10-09-28 46.42 46.63 45.94 6,932,200 46.44 41.48
Date Open High Low Vol Cls adjCls
10-09-27 46.58 46.80 46.32 2,600,900 46.37 41.41
10-09-24 46.18 46.75 46.09 3,239,900 46.50 41.53
10-09-23 46.28 46.58 45.71 2,637,400 45.82 40.92
10-09-22 46.41 46.63 46.11 3,083,000 46.47 41.50
10-09-21 46.72 46.91 46.28 4,916,600 46.44 41.48
10-09-20 45.80 46.66 45.70 2,571,200 46.58 41.60
10-09-17 45.96 46.08 45.61 2,970,600 45.75 40.86
10-09-16 45.99 46.13 45.52 2,306,200 45.82 40.92
10-09-15 45.38 46.28 45.24 3,920,300 45.92 41.01
Date Open High Low Vol Cls adjCls
10-09-14 45.50 46.25 45.29 4,707,600 45.52 40.66
10-09-13 44.89 45.65 44.80 5,800,100 45.54 40.67
10-09-10 44.03 44.55 43.84 3,201,700 44.52 39.76
10-09-09 44.25 44.38 43.66 3,329,900 43.85 39.16
10-09-08 44.18 44.89 44.04 3,186,300 44.51 39.75
10-09-07 44.25 44.69 44.07 2,875,600 44.28 39.55
10-09-03 43.85 44.38 43.67 4,472,700 44.35 39.61
10-09-02 42.81 43.94 42.81 5,365,800 43.85 39.16
10-09-01 42.00 42.70 41.94 8,778,200 42.60 38.05
Date Open High Low Vol Cls adjCls
10-08-31 41.56 41.96 41.35 4,691,000 41.70 37.24
10-08-30 42.29 42.38 41.70 2,462,100 41.70 37.24
10-08-27 42.57 42.79 42.06 4,829,600 42.32 37.80
10-08-26 42.49 42.66 42.26 5,256,000 42.36 37.83
10-08-25 41.29 42.53 41.14 4,708,000 42.32 37.80
10-08-24 41.41 41.96 41.00 3,427,600 41.59 37.15
10-08-23 42.42 42.64 41.88 3,419,500 41.91 37.43
10-08-20 41.55 42.40 41.55 2,534,800 42.32 37.80
10-08-19 42.03 42.27 41.45 2,693,300 41.91 37.43
Date Open High Low Vol Cls adjCls
10-08-18 41.81 42.47 41.60 2,413,300 42.17 37.66
10-08-17 41.21 42.25 41.02 2,886,100 42.02 37.53
10-08-16 40.73 41.04 40.51 1,723,300 40.93 36.56
10-08-13 40.80 41.04 40.62 2,005,600 40.85 36.48
10-08-12 40.70 41.17 40.54 2,353,300 41.00 36.62
10-08-11 41.80 41.80 41.05 3,474,200 41.15 36.75
10-08-10 42.43 42.72 42.00 3,383,500 42.39 37.86
10-08-09 42.56 43.10 42.56 3,011,900 42.69 38.13
10-08-06 42.00 42.40 41.73 3,096,000 42.36 37.83
Date Open High Low Vol Cls adjCls
10-08-05 41.76 42.45 41.56 4,055,800 42.41 37.88
10-08-04 41.59 41.89 41.41 2,978,300 41.75 37.29
10-08-03 42.00 42.05 41.33 3,191,400 41.39 36.97
10-08-02 41.79 42.16 41.72 2,447,700 42.04 37.55
10-07-30 41.07 41.57 40.72 3,076,100 41.30 36.89
10-07-29 41.84 42.14 41.09 3,167,600 41.33 36.91
10-07-28 41.84 42.24 41.37 3,252,800 41.52 37.08
10-07-27 42.36 42.56 41.87 3,535,600 41.94 37.46
10-07-26 41.62 42.27 41.54 3,435,600 42.14 37.64
Date Open High Low Vol Cls adjCls
10-07-23 41.00 41.70 40.85 4,116,000 41.62 37.17
10-07-22 40.26 41.26 40.12 4,664,400 41.17 36.77
10-07-21 41.29 41.29 39.67 5,591,800 39.86 35.60
10-07-20 39.49 41.20 39.42 4,036,700 41.15 36.75
10-07-19 40.07 40.33 39.57 3,549,800 40.00 35.73
10-07-16 40.95 41.20 39.96 4,388,700 40.07 35.79
10-07-15 41.00 41.27 40.31 5,101,700 41.20 36.80
10-07-14 40.07 41.15 39.75 10,737,600 41.00 36.62
10-07-13 41.74 41.82 41.21 6,371,100 41.71 37.07
Date Open High Low Vol Cls adjCls
10-07-12 40.31 41.06 40.02 5,249,600 40.87 36.32
10-07-09 39.89 40.33 39.89 2,614,200 40.27 35.79
10-07-08 39.86 40.20 39.70 4,057,100 39.98 35.53
10-07-07 38.82 39.77 38.66 4,227,900 39.71 35.29
10-07-06 38.98 39.58 38.43 5,080,400 38.70 34.39
10-07-02 39.14 39.25 38.41 3,544,300 38.53 34.24
10-07-01 38.95 39.25 38.25 5,311,500 39.09 34.74
10-06-30 39.40 39.67 38.94 4,807,900 39.04 34.69
10-06-29 40.08 40.17 39.17 5,326,300 39.37 34.99
Date Open High Low Vol Cls adjCls
10-06-28 41.13 41.21 40.47 2,745,800 40.52 36.01
10-06-25 41.07 41.31 40.74 5,058,300 40.96 36.40
10-06-24 41.21 41.37 40.81 6,027,800 40.97 36.41
10-06-23 42.11 42.17 41.31 5,298,400 41.41 36.80
10-06-22 43.15 43.15 41.92 5,846,300 41.99 37.31
10-06-21 43.47 43.50 42.59 7,752,700 42.79 38.02
10-06-18 42.69 42.79 42.33 4,032,300 42.49 37.76
10-06-17 42.78 43.01 42.26 4,891,300 42.58 37.84
10-06-16 43.01 43.03 42.58 4,706,600 42.73 37.97
Date Open High Low Vol Cls adjCls
10-06-15 42.42 43.38 42.42 5,845,500 43.38 38.55
10-06-14 42.21 42.74 42.07 3,863,000 42.18 37.48
10-06-11 41.70 42.26 41.70 4,021,100 42.00 37.32
10-06-10 41.78 42.31 41.66 3,678,600 42.05 37.37
10-06-09 41.10 41.94 41.02 7,873,500 41.21 36.62
10-06-08 39.82 40.95 39.46 6,328,000 40.89 36.34
10-06-07 40.76 40.76 39.75 4,714,600 39.77 35.34
10-06-04 41.36 41.60 40.70 4,808,700 40.86 36.31
10-06-03 41.62 42.15 41.54 3,924,100 41.92 37.25
Date Open High Low Vol Cls adjCls
10-06-02 40.58 41.41 40.25 3,129,000 41.41 36.80
10-06-01 40.77 41.33 40.35 2,935,500 40.49 35.98
10-05-28 41.25 41.65 40.77 2,587,000 40.95 36.39
10-05-27 40.55 41.43 40.45 3,731,800 41.40 36.79
10-05-26 40.32 40.71 39.94 5,020,600 39.99 35.54
10-05-25 38.77 40.01 38.25 4,940,400 39.97 35.52
10-05-24 40.04 40.31 39.69 3,329,700 39.76 35.33
10-05-21 38.87 40.22 38.60 5,906,100 40.15 35.68
10-05-20 39.98 40.41 39.58 6,107,300 39.64 35.23
Date Open High Low Vol Cls adjCls
10-05-19 40.90 41.17 40.16 3,751,500 40.85 36.30
10-05-18 41.75 42.10 41.02 3,652,000 41.10 36.52
10-05-17 40.59 41.24 40.33 6,519,300 41.13 36.55
10-05-14 41.13 41.33 40.24 4,428,300 40.57 36.05
10-05-13 42.37 42.66 41.41 4,546,100 41.46 36.84
10-05-12 42.19 42.50 41.77 4,263,600 42.41 37.69
10-05-11 41.63 42.45 41.58 4,348,800 41.81 37.15
10-05-10 40.99 42.20 40.93 8,078,000 42.08 37.39
10-05-07 39.79 40.40 38.75 6,960,800 39.61 35.20
Date Open High Low Vol Cls adjCls
10-05-06 41.05 41.50 37.54 5,532,800 40.07 35.61
10-05-05 41.09 41.81 40.68 4,175,700 41.36 36.75
10-05-04 42.81 42.81 41.55 4,016,100 41.68 37.04
10-05-03 42.63 43.22 42.52 2,755,600 43.07 38.27
10-04-30 42.85 42.94 42.25 3,957,400 42.42 37.70
10-04-29 42.53 43.14 42.51 3,616,000 42.77 38.01
10-04-28 42.90 42.96 41.98 4,844,200 42.35 37.63
10-04-27 43.83 43.87 42.59 4,519,400 42.78 38.02
10-04-26 43.53 44.00 43.48 4,491,500 43.94 39.05
Date Open High Low Vol Cls adjCls
10-04-23 43.27 43.47 42.94 3,214,000 43.44 38.60
10-04-22 42.98 43.27 42.75 3,980,200 43.18 38.37
10-04-21 43.10 43.37 42.76 3,024,000 43.11 38.31
10-04-20 42.91 43.12 42.53 3,913,400 43.10 38.30
10-04-19 42.69 42.87 42.34 4,433,500 42.68 37.93
10-04-16 42.50 42.75 42.04 9,197,700 42.70 37.95
10-04-15 42.29 43.76 42.25 11,340,900 42.78 38.02
10-04-14 41.14 41.84 41.09 9,066,500 41.68 37.04
10-04-13 40.90 41.31 40.61 7,127,300 41.16 36.39
Date Open High Low Vol Cls adjCls
10-04-12 40.91 41.11 40.70 4,990,900 40.78 36.05
10-04-09 40.22 40.70 40.02 3,933,200 40.70 35.98
10-04-08 40.11 40.21 39.78 4,072,300 40.07 35.43
10-04-07 39.84 40.28 39.75 4,739,200 40.15 35.50
10-04-06 39.99 40.07 39.75 5,999,800 39.80 35.19
10-04-05 39.46 40.27 39.29 5,697,200 40.04 35.40
10-04-01 38.48 39.24 38.48 5,066,100 39.20 34.66
10-03-31 38.22 38.43 37.99 3,273,700 38.33 33.89
10-03-30 38.17 38.49 38.10 3,237,000 38.38 33.93
Date Open High Low Vol Cls adjCls
10-03-29 38.49 38.61 37.89 3,621,600 38.18 33.76
10-03-26 38.17 38.39 38.10 2,362,600 38.27 33.83
10-03-25 38.19 38.45 38.05 3,482,600 38.05 33.64
10-03-24 38.28 38.28 37.89 3,703,700 37.92 33.53
10-03-23 38.33 38.40 37.98 3,376,000 38.25 33.82
10-03-22 37.79 38.24 37.79 3,066,700 38.15 33.73
10-03-19 37.94 38.55 37.86 6,181,100 37.94 33.54
10-03-18 38.54 38.63 38.10 4,897,600 38.15 33.73
10-03-17 37.64 38.86 37.60 7,070,400 38.64 34.16
Date Open High Low Vol Cls adjCls
10-03-16 37.70 37.73 37.30 2,864,300 37.63 33.27
10-03-15 37.35 37.68 37.26 3,186,000 37.68 33.31
10-03-12 37.50 37.60 37.09 4,919,200 37.47 33.13
10-03-11 36.78 37.38 36.71 3,677,400 37.30 32.98
10-03-10 36.69 36.97 36.47 5,119,500 36.88 32.61
10-03-09 36.19 36.99 36.05 10,655,500 36.60 32.36
10-03-08 35.10 35.65 35.02 4,934,800 35.41 31.31
10-03-05 34.13 34.91 33.97 5,539,400 34.87 30.83
10-03-04 34.09 34.22 33.74 2,961,100 34.02 30.08
Date Open High Low Vol Cls adjCls
10-03-03 34.16 34.27 33.86 2,779,900 33.97 30.03
10-03-02 34.04 34.15 33.88 4,869,500 34.08 30.13
10-03-01 33.77 34.00 33.61 2,826,700 33.88 29.95
10-02-26 33.73 33.86 33.59 2,519,100 33.72 29.81
10-02-25 33.38 33.74 33.26 5,097,500 33.70 29.79
10-02-24 33.73 33.81 33.46 2,870,200 33.71 29.80
10-02-23 33.66 33.77 33.40 3,043,000 33.58 29.69
10-02-22 33.80 33.84 33.49 3,180,100 33.68 29.78
10-02-19 33.52 33.82 33.46 2,951,800 33.79 29.87
Date Open High Low Vol Cls adjCls
10-02-18 33.67 33.87 33.55 2,933,300 33.67 29.77
10-02-17 33.72 33.87 33.55 2,774,300 33.66 29.76
10-02-16 33.40 33.65 33.35 3,795,600 33.60 29.71
10-02-12 33.03 33.52 32.87 5,830,200 33.36 29.49
10-02-11 33.13 33.43 32.93 3,731,700 33.39 29.52
10-02-10 32.99 33.32 32.94 4,203,200 33.16 29.32
10-02-09 32.90 33.21 32.49 7,718,600 33.07 29.24
10-02-08 33.14 33.22 32.65 4,953,500 32.72 28.93
10-02-05 33.49 33.63 32.74 7,488,100 32.98 29.16
Date Open High Low Vol Cls adjCls
10-02-04 34.88 35.19 33.33 9,977,800 33.40 29.53
10-02-03 35.52 35.59 34.97 3,676,400 35.34 31.24
10-02-02 35.42 35.93 35.19 3,342,600 35.82 31.67
10-02-01 34.45 35.45 34.39 3,913,100 35.42 31.32
10-01-29 34.53 34.83 34.19 2,942,000 34.21 30.25
10-01-28 34.99 35.22 34.30 3,770,700 34.34 30.36
10-01-27 34.34 34.90 34.20 3,594,600 34.81 30.78
10-01-26 34.10 34.53 34.05 2,501,700 34.33 30.35
10-01-25 34.50 34.60 34.26 3,681,700 34.28 30.31
Date Open High Low Vol Cls adjCls
10-01-22 34.69 35.00 34.26 3,951,300 34.29 30.32
10-01-21 35.23 35.41 34.80 3,889,000 34.97 30.92
10-01-20 35.39 35.59 34.99 3,354,900 35.15 31.08
10-01-19 35.65 35.79 35.49 3,559,500 35.65 31.52
10-01-15 36.27 36.32 35.51 4,540,600 35.67 31.54
10-01-14 35.91 36.32 35.70 2,982,000 36.28 32.08
10-01-13 35.83 36.10 35.53 4,053,200 35.89 31.73
10-01-12 35.51 36.06 35.32 4,769,600 35.99 31.63
10-01-11 34.88 35.56 34.70 4,162,600 35.32 31.04
Date Open High Low Vol Cls adjCls
10-01-08 34.70 34.82 34.50 2,712,000 34.72 30.52
10-01-07 34.57 34.81 34.50 1,763,100 34.71 30.51
10-01-06 34.95 35.16 34.66 3,004,300 34.72 30.52
10-01-05 35.12 35.16 34.81 2,371,500 34.97 30.74
10-01-04 35.12 35.28 35.05 2,129,600 35.09 30.84
09-12-31 35.20 35.45 34.96 1,287,000 34.97 30.74
09-12-30 35.23 35.43 35.12 1,356,000 35.21 30.95
09-12-29 35.25 35.44 35.22 2,045,100 35.22 30.96
09-12-28 35.52 35.53 35.09 1,795,900 35.16 30.90
Date Open High Low Vol Cls adjCls
09-12-24 35.45 35.57 35.32 1,028,500 35.38 31.10
09-12-23 35.23 35.45 35.11 1,893,500 35.40 31.11
09-12-22 35.01 35.39 34.82 2,210,000 35.06 30.82
09-12-21 34.71 35.04 34.33 2,853,000 35.00 30.76
09-12-18 34.43 34.58 34.26 3,836,900 34.51 30.33
09-12-17 34.38 34.69 34.26 2,473,500 34.35 30.19
09-12-16 34.90 34.93 34.48 1,896,600 34.58 30.39
09-12-15 34.73 34.83 34.49 2,588,500 34.59 30.40
09-12-14 34.75 34.95 34.51 3,505,700 34.83 30.61
Date Open High Low Vol Cls adjCls
09-12-11 34.49 34.72 34.35 2,340,900 34.46 30.29
09-12-10 34.75 34.96 34.27 4,575,400 34.30 30.15
09-12-09 34.05 34.62 33.89 7,544,800 34.56 30.38
09-12-08 33.64 34.20 33.64 6,984,500 34.11 29.98
09-12-07 33.84 34.28 33.84 5,064,200 34.10 29.97
09-12-04 34.91 35.00 33.20 15,261,700 34.03 29.91
09-12-03 35.45 35.55 35.09 6,062,700 35.13 30.88
09-12-02 35.36 35.50 35.19 3,291,500 35.32 31.04
09-12-01 35.57 35.57 35.16 3,865,500 35.29 31.02
Date Open High Low Vol Cls adjCls
09-11-30 35.48 35.60 35.16 3,173,200 35.27 31.00
09-11-27 35.06 35.53 34.89 1,440,900 35.40 31.11
09-11-25 35.70 35.80 35.33 2,064,000 35.71 31.39
09-11-24 35.83 35.87 35.41 2,993,300 35.57 31.26
09-11-23 36.20 36.20 35.78 3,110,700 35.87 31.53
09-11-20 35.51 35.77 35.35 3,323,300 35.73 31.40
09-11-19 35.72 35.75 35.23 2,645,900 35.65 31.33
09-11-18 36.12 36.15 35.54 2,709,900 35.91 31.56
09-11-17 35.80 36.09 35.61 2,995,900 36.06 31.69
Date Open High Low Vol Cls adjCls
09-11-16 35.16 36.00 35.12 2,795,700 35.91 31.56
09-11-13 34.96 35.59 34.83 2,557,500 35.29 31.02
09-11-12 35.63 35.89 35.09 2,944,100 35.27 31.00
09-11-11 35.79 35.91 35.46 2,374,600 35.74 31.41
09-11-10 35.90 35.95 35.29 2,977,500 35.58 31.27
09-11-09 35.37 35.80 35.13 3,664,900 35.80 31.47
09-11-06 34.82 35.32 34.65 5,569,000 35.23 30.97
09-11-05 34.06 34.83 34.00 5,487,500 34.80 30.59
09-11-04 33.22 34.10 33.13 8,416,400 33.79 29.70
Date Open High Low Vol Cls adjCls
09-11-03 32.90 33.50 32.84 5,582,200 33.06 29.06
09-11-02 33.26 33.69 32.78 10,198,100 33.12 29.11
09-10-30 33.78 34.00 32.95 8,179,000 32.95 28.96
09-10-29 33.70 34.02 33.52 5,628,400 33.74 29.66
09-10-28 33.85 34.25 33.44 4,392,300 33.50 29.44
09-10-27 34.09 34.15 33.62 5,138,800 33.91 29.81
09-10-26 34.38 34.39 33.86 4,578,000 34.00 29.88
09-10-23 35.14 35.14 34.10 4,495,900 34.29 30.14
09-10-22 34.77 35.15 34.55 4,522,200 35.00 30.76
Date Open High Low Vol Cls adjCls
09-10-21 35.17 35.52 34.54 5,687,700 34.55 30.37
09-10-20 35.81 35.98 35.06 5,018,300 35.12 30.87
09-10-19 35.18 35.89 35.10 4,109,800 35.82 31.48
09-10-16 34.74 35.50 34.74 6,495,100 35.25 30.98
09-10-15 34.65 35.45 34.57 8,925,100 35.36 31.08
09-10-14 35.06 35.14 34.35 6,336,300 34.81 30.60
09-10-13 35.29 35.46 34.77 5,881,000 34.92 30.51
09-10-12 35.15 35.52 35.04 3,871,400 35.34 30.88
09-10-09 34.44 35.04 34.18 4,951,400 35.00 30.58
Date Open High Low Vol Cls adjCls
09-10-08 34.52 34.81 34.48 6,193,500 34.52 30.16
09-10-07 34.79 35.11 33.86 15,637,900 34.37 30.03
09-10-06 34.78 35.28 34.73 10,463,500 34.86 30.46
09-10-05 33.57 34.95 33.57 13,081,100 34.85 30.45
09-10-02 32.80 33.38 32.69 5,749,000 33.15 28.96
09-10-01 33.71 33.85 33.11 7,948,900 33.13 28.94
09-09-30 32.63 34.21 32.52 12,289,100 33.76 29.49
09-09-29 32.81 33.15 32.68 4,058,800 32.78 28.64
09-09-28 32.58 33.00 32.53 3,967,000 32.81 28.66
Date Open High Low Vol Cls adjCls
09-09-25 33.06 33.06 32.50 4,965,400 32.50 28.39
09-09-24 33.08 33.27 32.66 5,068,800 33.13 28.94
09-09-23 33.53 33.59 32.93 4,162,200 32.93 28.77
09-09-22 33.89 33.98 33.49 3,108,300 33.53 29.29
09-09-21 34.04 34.35 33.73 5,867,800 33.80 29.53
09-09-18 34.44 34.93 34.25 4,907,900 34.74 30.35
09-09-17 33.95 34.42 33.95 5,736,600 34.20 29.88
09-09-16 33.70 34.12 33.59 5,385,500 34.01 29.71
09-09-15 33.39 33.96 33.39 6,396,200 33.62 29.37
Date Open High Low Vol Cls adjCls
09-09-14 33.12 33.60 33.12 5,226,700 33.46 29.23
09-09-11 33.53 33.56 32.85 7,302,200 33.40 29.18
09-09-10 33.60 33.71 33.17 6,238,400 33.53 29.29
09-09-09 33.87 33.89 33.00 8,415,700 33.60 29.36
09-09-08 34.32 34.45 33.97 1,904,100 34.19 29.87
09-09-04 33.66 34.08 33.39 1,936,600 34.04 29.74
09-09-03 33.54 33.84 33.06 4,259,600 33.57 29.33
09-09-02 33.61 33.72 33.29 4,604,700 33.36 29.15
09-09-01 34.24 34.39 33.65 4,440,800 33.72 29.46
Date Open High Low Vol Cls adjCls
09-08-31 34.63 34.77 33.96 3,810,000 34.25 29.92
09-08-28 34.99 35.19 34.77 4,364,000 34.92 30.51
09-08-27 35.00 35.00 34.44 2,644,300 34.90 30.49
09-08-26 35.21 35.36 34.76 2,873,900 35.03 30.60
09-08-25 35.47 35.95 34.99 3,830,800 35.17 30.73
09-08-24 36.02 36.16 35.10 3,221,300 35.15 30.71
09-08-21 35.57 36.06 35.28 3,196,200 36.02 31.47
09-08-20 34.95 35.31 34.89 2,922,700 35.28 30.82
09-08-19 34.52 35.08 34.41 2,532,200 34.93 30.52
Date Open High Low Vol Cls adjCls
09-08-18 34.68 34.90 34.46 3,588,700 34.86 30.46
09-08-17 34.39 34.62 34.07 3,892,400 34.50 30.14
09-08-14 35.14 35.31 34.44 3,212,500 34.94 30.53
09-08-13 35.23 35.29 34.65 2,847,600 35.10 30.67
09-08-12 35.04 35.75 35.03 3,068,900 35.20 30.75
09-08-11 35.66 35.88 34.56 8,073,500 35.13 30.69
09-08-10 36.37 36.56 36.20 2,286,500 36.53 31.91
09-08-07 36.39 36.67 36.09 3,169,200 36.56 31.94
09-08-06 36.43 36.49 35.79 5,090,700 36.05 31.50
Date Open High Low Vol Cls adjCls
09-08-05 36.37 36.96 36.15 4,478,600 36.56 31.94
09-08-04 35.61 36.40 35.53 4,749,900 36.24 31.66
09-08-03 35.82 35.95 35.48 4,933,100 35.74 31.22
09-07-31 35.35 35.82 35.35 4,677,500 35.46 30.98
09-07-30 34.80 35.46 34.44 7,246,800 35.30 30.84
09-07-29 33.86 34.39 33.70 5,842,600 33.95 29.66
09-07-28 33.82 34.26 33.66 4,798,600 33.99 29.70
09-07-27 33.73 34.06 33.44 5,404,400 34.05 29.75
09-07-24 33.53 34.03 33.28 5,789,400 33.90 29.62
Date Open High Low Vol Cls adjCls
09-07-23 33.42 34.09 33.19 5,627,100 33.71 29.45
09-07-22 33.28 34.19 33.28 3,789,500 33.68 29.42
09-07-21 33.73 34.00 33.25 4,810,700 33.38 29.16
09-07-20 33.71 33.90 33.52 4,007,900 33.70 29.44
09-07-17 33.64 33.99 33.36 5,131,000 33.61 29.36
09-07-16 34.04 34.27 33.34 9,835,200 33.65 29.40
09-07-15 34.40 34.79 33.62 24,315,500 34.05 29.75
09-07-14 35.96 36.65 35.46 8,348,700 36.23 31.49
09-07-13 35.28 35.75 34.62 4,515,400 35.67 31.00
Date Open High Low Vol Cls adjCls
09-07-10 34.85 35.48 34.59 3,516,700 34.98 30.40
09-07-09 35.32 35.36 34.62 3,542,000 35.00 30.42
09-07-08 34.62 35.32 34.61 6,280,900 35.21 30.60
09-07-07 35.13 35.13 34.40 3,702,500 34.50 29.98
09-07-06 34.09 35.13 34.05 4,492,400 34.85 30.29
09-07-02 34.86 34.90 34.25 4,746,900 34.25 29.77
09-07-01 34.74 35.43 34.32 6,301,200 35.02 30.44
09-06-30 33.39 33.72 33.05 5,044,100 33.34 28.98
09-06-29 33.37 33.57 32.82 3,533,000 33.32 28.96
Date Open High Low Vol Cls adjCls
09-06-26 33.47 33.56 32.95 5,769,400 33.23 28.88
09-06-25 32.46 33.90 32.46 4,756,300 33.64 29.24
09-06-24 33.43 33.43 32.24 6,373,100 32.57 28.31
09-06-23 33.47 33.50 32.59 3,754,400 32.69 28.41
09-06-22 34.17 34.32 33.05 4,654,400 33.38 29.01
09-06-19 34.38 34.85 34.19 4,741,600 34.48 29.97
09-06-18 34.12 34.66 33.80 2,459,000 34.06 29.60
09-06-17 33.86 34.42 33.60 3,624,700 34.01 29.56
09-06-16 34.73 34.73 33.63 2,885,800 33.86 29.43
Date Open High Low Vol Cls adjCls
09-06-15 34.72 34.72 34.07 3,675,100 34.54 30.02
09-06-12 34.08 35.05 33.98 3,777,300 35.01 30.43
09-06-11 34.76 35.12 34.17 3,540,300 34.20 29.72
09-06-10 35.79 36.11 34.39 4,286,400 34.77 30.22
09-06-09 35.79 36.17 35.37 2,339,100 35.61 30.95
09-06-08 35.46 36.00 34.84 3,280,600 35.74 31.06
09-06-05 36.22 36.22 35.42 3,606,500 35.76 31.08
09-06-04 36.56 36.64 35.58 4,741,700 35.81 31.12
09-06-03 36.09 36.67 35.83 3,733,400 36.64 31.84
Date Open High Low Vol Cls adjCls
09-06-02 36.04 36.75 35.78 4,381,500 36.44 31.67
09-06-01 34.99 35.96 34.86 5,200,000 35.89 31.19
09-05-29 34.31 34.63 33.72 2,899,600 34.63 30.10
09-05-28 34.12 34.75 33.39 3,436,200 34.08 29.62
09-05-27 35.00 35.22 34.12 4,587,300 34.22 29.74
09-05-26 34.00 35.32 33.86 6,787,900 34.95 30.37
09-05-22 33.54 34.38 33.09 5,676,500 33.85 29.42
09-05-21 33.46 33.72 32.94 4,571,000 33.21 28.86
09-05-20 34.57 35.00 33.75 4,621,000 33.91 29.47
Date Open High Low Vol Cls adjCls
09-05-19 34.50 34.71 33.92 5,671,200 34.37 29.87
09-05-18 33.54 34.51 33.07 5,199,100 34.47 29.96
09-05-15 32.16 33.68 32.16 7,447,300 33.16 28.82
09-05-14 31.72 32.75 31.72 5,342,200 32.17 27.96
09-05-13 32.50 32.55 31.54 4,399,400 31.61 27.47
09-05-12 33.94 34.00 32.66 4,562,200 32.94 28.63
09-05-11 33.54 34.09 33.30 4,187,500 33.70 29.29
09-05-08 34.30 34.45 33.22 4,564,900 33.92 29.48
09-05-07 35.51 35.67 33.63 5,957,400 33.94 29.50
Date Open High Low Vol Cls adjCls
09-05-06 35.50 35.50 34.23 8,178,700 35.35 30.72
09-05-05 33.79 35.36 33.79 6,348,800 35.21 30.60
09-05-04 33.48 34.25 32.83 7,375,100 34.05 29.59
09-05-01 33.38 33.69 32.87 4,477,500 33.10 28.77
09-04-30 34.22 34.56 33.16 5,236,000 33.35 28.98
09-04-29 33.95 34.31 33.59 5,233,800 33.84 29.41
09-04-28 33.54 34.36 33.54 5,351,900 33.81 29.38
09-04-27 33.71 35.00 33.63 5,587,400 34.53 30.01
09-04-24 34.64 35.24 34.11 6,925,700 34.87 30.30
Date Open High Low Vol Cls adjCls
09-04-23 33.77 35.20 33.55 12,164,200 34.52 30.00
09-04-22 32.78 32.96 31.54 7,849,000 32.09 27.89
09-04-21 31.04 32.29 31.04 5,192,700 32.17 27.96
09-04-20 31.90 31.90 31.22 5,039,900 31.33 27.23
09-04-17 31.96 32.61 31.92 6,505,700 32.07 27.87
09-04-16 30.51 32.10 30.28 5,937,100 31.82 27.65
09-04-15 30.00 30.53 29.26 8,067,200 30.26 26.30
09-04-14 29.81 30.00 29.48 6,290,500 29.50 25.64
09-04-13 30.35 30.35 29.83 3,863,700 29.99 26.06
Date Open High Low Vol Cls adjCls
09-04-09 30.14 30.46 29.97 5,189,200 30.28 26.32
09-04-08 28.95 29.53 28.90 3,498,500 29.53 25.66
09-04-07 29.43 29.43 28.66 3,093,800 28.78 25.01
09-04-06 29.75 30.14 29.55 3,196,900 29.85 25.78
09-04-03 29.92 30.33 29.70 3,930,200 30.33 26.19
09-04-02 28.81 30.96 28.54 9,325,700 30.03 25.93
09-04-01 27.17 28.38 27.08 5,138,700 28.30 24.44
09-03-31 27.99 27.99 27.40 6,371,400 27.48 23.73
09-03-30 28.26 28.31 27.44 5,649,600 27.66 23.89
Date Open High Low Vol Cls adjCls
09-03-27 29.54 29.54 28.67 3,893,600 28.79 24.86
09-03-26 28.73 29.88 28.39 5,336,400 29.86 25.79
09-03-25 28.30 28.49 27.56 4,275,300 28.43 24.55
09-03-24 28.30 28.98 28.07 4,393,600 28.23 24.38
09-03-23 27.11 28.61 26.77 5,075,700 28.59 24.69
09-03-20 27.25 27.43 26.25 5,113,700 26.61 22.98
09-03-19 27.97 27.97 26.63 5,022,500 27.12 23.42
09-03-18 27.26 27.86 26.91 5,958,000 27.62 23.85
09-03-17 26.62 27.40 26.49 4,116,500 27.38 23.64
Date Open High Low Vol Cls adjCls
09-03-16 27.16 27.43 26.58 4,239,200 26.65 23.01
09-03-13 26.81 27.07 26.40 3,820,300 26.98 23.30
09-03-12 25.40 26.90 25.07 5,567,300 26.73 23.08
09-03-11 25.06 25.64 24.48 5,540,000 25.40 21.93
09-03-10 23.94 25.00 23.66 5,817,900 24.94 21.54
09-03-09 24.03 24.41 23.37 6,176,500 23.47 20.27
09-03-06 24.70 24.90 23.97 5,718,800 24.50 21.16
09-03-05 25.10 25.65 24.56 6,375,200 24.65 21.29
09-03-04 25.03 26.09 24.92 6,048,500 25.71 22.20
Date Open High Low Vol Cls adjCls
09-03-03 25.42 25.50 24.35 7,139,800 24.61 21.25
09-03-02 25.72 26.27 24.90 7,053,100 24.96 21.55
09-02-27 26.14 26.76 26.02 6,619,600 26.28 22.69
09-02-26 27.96 28.17 26.69 5,206,800 26.70 23.06
09-02-25 27.90 28.36 27.60 6,881,300 27.73 23.95
09-02-24 27.63 28.36 27.63 6,871,200 28.10 24.27
09-02-23 28.60 28.60 27.35 5,894,400 27.45 23.70
09-02-20 28.16 28.49 27.68 6,082,600 28.13 24.29
09-02-19 29.06 29.64 28.49 4,011,000 28.63 24.72
Date Open High Low Vol Cls adjCls
09-02-18 28.89 29.17 28.44 5,111,700 28.94 24.99
09-02-17 28.07 29.00 27.56 5,120,600 28.63 24.72
09-02-13 29.39 29.71 29.10 3,278,900 29.14 25.16
09-02-12 28.10 29.61 28.10 5,062,900 29.48 25.46
09-02-11 29.12 29.21 28.46 3,149,400 28.97 25.02
09-02-10 29.94 30.29 28.72 4,195,100 28.90 24.96
09-02-09 30.12 30.45 29.32 3,384,000 30.29 26.16
09-02-06 29.28 30.29 29.17 4,646,200 30.08 25.98
09-02-05 28.03 29.40 27.70 6,214,300 29.29 25.29
Date Open High Low Vol Cls adjCls
09-02-04 27.61 29.20 27.61 5,393,500 28.10 24.27
09-02-03 27.67 28.48 27.31 5,720,200 28.27 24.41
09-02-02 28.22 28.25 27.45 6,769,600 27.57 23.81
09-01-30 29.62 29.63 28.40 4,505,600 28.62 24.71
09-01-29 29.93 30.30 29.45 3,682,700 29.55 25.52
09-01-28 29.68 30.47 29.36 4,367,200 30.22 26.10
09-01-27 28.78 29.29 28.52 2,894,000 29.12 25.15
09-01-26 29.15 29.25 27.62 7,418,700 28.62 24.71
09-01-23 29.50 29.58 28.54 3,510,600 29.08 25.11
Date Open High Low Vol Cls adjCls
09-01-22 29.07 30.32 28.70 3,927,900 29.68 25.63
09-01-21 29.13 29.33 28.28 4,110,800 29.12 25.15
09-01-20 29.76 30.00 28.59 4,293,200 28.66 24.75
09-01-16 29.92 30.15 29.13 3,158,900 29.91 25.83
09-01-15 28.62 30.00 28.28 4,013,800 29.55 25.52
09-01-14 29.36 29.36 28.32 3,802,500 28.70 24.78
09-01-13 30.52 30.90 29.65 3,483,000 29.89 25.65
09-01-12 30.49 30.93 30.17 3,635,300 30.52 26.19
09-01-09 31.48 31.50 30.55 3,375,500 30.62 26.27
Date Open High Low Vol Cls adjCls
09-01-08 31.33 31.55 30.73 3,664,800 31.49 27.02
09-01-07 32.28 32.62 31.41 3,844,100 31.64 27.15
09-01-06 32.85 33.44 32.54 3,568,900 32.81 28.15
09-01-05 32.02 33.00 31.81 4,798,400 32.87 28.20
09-01-02 31.82 32.13 31.42 2,596,800 32.00 27.46
08-12-31 30.98 31.70 30.81 2,912,100 31.50 27.03
08-12-30 30.31 30.92 30.31 2,764,800 30.91 26.52
08-12-29 30.36 30.83 29.52 2,385,400 29.91 25.66
08-12-26 30.39 30.71 29.95 937,000 30.28 25.98
Date Open High Low Vol Cls adjCls
08-12-24 30.26 30.59 30.06 878,800 30.39 26.08
08-12-23 30.29 31.40 29.83 2,848,300 30.13 25.85
08-12-22 30.27 30.70 29.60 2,457,600 30.22 25.93
08-12-19 30.22 30.92 29.82 4,940,700 30.39 26.08
08-12-18 30.62 31.07 29.56 3,169,800 30.04 25.78
08-12-17 29.50 30.97 29.42 5,016,200 30.54 26.21
08-12-16 28.38 30.00 28.09 4,982,400 29.96 25.71
08-12-15 27.89 28.44 27.57 4,955,000 28.13 24.14
08-12-12 27.50 28.19 27.00 4,735,400 27.86 23.91
Date Open High Low Vol Cls adjCls
08-12-11 29.72 30.00 27.74 5,064,900 28.19 24.19
08-12-10 28.04 29.98 27.89 5,847,900 29.91 25.66
08-12-09 28.89 28.89 27.66 3,868,000 28.05 24.07
08-12-08 29.52 29.81 28.73 4,733,300 28.91 24.81
08-12-05 27.76 29.13 26.71 7,259,900 29.00 24.88
08-12-04 26.71 28.22 26.59 5,670,000 27.71 23.78
08-12-03 25.00 27.19 24.75 4,704,200 27.04 23.20
08-12-02 25.21 25.45 24.31 4,227,100 25.23 21.65
08-12-01 26.41 26.46 24.91 4,103,600 24.97 21.43
Date Open High Low Vol Cls adjCls
08-11-28 26.57 26.95 26.57 1,674,500 26.94 23.12
08-11-26 25.15 26.87 25.04 3,021,800 26.74 22.94
08-11-25 25.81 26.58 24.85 5,157,700 25.59 21.96
08-11-24 24.58 25.93 24.19 6,302,200 25.32 21.73
08-11-21 22.65 24.34 21.50 9,687,300 24.22 20.78
08-11-20 24.14 24.59 22.21 9,131,800 22.25 19.09
08-11-19 25.34 25.98 24.42 4,504,200 24.46 20.99
08-11-18 25.23 25.99 24.45 3,971,300 25.37 21.77
08-11-17 25.02 26.49 24.97 5,328,500 25.50 21.88
Date Open High Low Vol Cls adjCls
08-11-14 25.52 26.26 24.85 3,900,500 24.98 21.43
08-11-13 25.24 26.07 23.55 8,573,100 26.06 22.36
08-11-12 25.50 25.84 24.95 4,457,400 25.12 21.55
08-11-11 26.34 26.52 25.66 4,047,700 25.87 22.20
08-11-10 28.02 28.99 26.43 4,761,800 26.66 22.88
08-11-07 27.29 27.45 26.84 5,007,300 27.33 23.45
08-11-06 28.03 28.76 26.96 4,781,800 27.06 23.22
08-11-05 30.26 30.42 28.00 4,884,600 28.33 24.31
08-11-04 30.15 30.74 29.78 3,381,000 30.60 26.26
Date Open High Low Vol Cls adjCls
08-11-03 29.01 29.76 28.82 3,028,200 29.60 25.40
08-10-31 29.50 29.60 28.61 4,550,800 29.01 24.89
08-10-30 29.30 29.99 28.66 3,908,200 29.58 25.38
08-10-29 29.25 29.69 28.24 5,579,700 28.48 24.44
08-10-28 27.11 29.29 25.90 4,954,300 29.25 25.10
08-10-27 25.53 27.08 25.16 6,008,000 26.24 22.52
08-10-24 25.00 26.67 24.87 5,052,500 26.02 22.33
08-10-23 26.74 27.34 25.44 6,082,400 26.81 23.00
08-10-22 27.60 27.71 26.25 5,185,700 26.67 22.88
Date Open High Low Vol Cls adjCls
08-10-21 28.68 29.05 27.68 2,620,400 27.83 23.88
08-10-20 28.12 29.14 27.54 3,411,900 29.08 24.95
08-10-17 26.87 28.65 26.30 4,996,800 27.80 23.85
08-10-16 26.42 27.76 25.63 8,136,600 27.67 23.74
08-10-15 28.01 28.38 26.21 4,929,000 26.26 22.53
08-10-14 30.54 30.58 28.11 4,197,600 28.80 24.55
08-10-13 28.58 29.96 28.00 6,696,100 29.18 24.87
08-10-10 25.01 28.53 22.51 10,251,500 27.57 23.50
08-10-09 28.44 28.94 26.61 6,586,700 26.68 22.74
Date Open High Low Vol Cls adjCls
08-10-08 27.00 29.31 26.81 11,938,500 27.80 23.70
08-10-07 28.51 29.80 26.90 7,185,200 27.50 23.44
08-10-06 28.37 29.80 27.90 8,025,300 28.31 24.13
08-10-03 31.87 32.03 30.62 4,914,600 30.79 26.25
08-10-02 32.56 32.88 31.51 4,172,800 31.53 26.88
08-10-01 32.52 33.22 32.03 3,860,600 32.74 27.91
08-09-30 32.51 33.15 31.38 5,674,100 32.61 27.80
08-09-29 33.48 33.87 31.84 5,286,300 32.13 27.39
08-09-26 33.28 34.13 33.00 3,803,600 33.94 28.93
Date Open High Low Vol Cls adjCls
08-09-25 34.96 35.19 33.66 7,737,100 33.83 28.84
08-09-24 36.04 36.09 34.50 5,491,100 34.71 29.59
08-09-23 37.25 37.42 36.00 4,218,700 36.10 30.77
08-09-22 38.76 39.10 37.09 3,256,600 37.23 31.73
08-09-19 39.30 40.25 37.51 4,959,000 39.23 33.44
08-09-18 37.30 39.00 36.64 3,979,800 38.97 33.22
08-09-17 37.92 38.50 37.11 4,229,500 37.16 31.68
08-09-16 36.87 38.90 36.80 4,702,800 38.40 32.73
08-09-15 37.14 38.97 36.90 3,335,200 37.91 32.31
Date Open High Low Vol Cls adjCls
08-09-12 38.61 38.61 37.87 4,649,400 38.05 32.43
08-09-11 37.66 39.14 37.24 3,985,500 39.10 33.33
08-09-10 38.07 38.59 37.65 3,095,700 38.02 32.41
08-09-09 38.93 39.22 38.00 3,881,800 38.01 32.40
08-09-08 37.40 38.94 37.32 4,735,600 38.90 33.16
08-09-05 36.41 37.07 36.02 3,206,100 36.96 31.50
08-09-04 37.40 37.44 36.52 2,828,000 36.62 31.21
08-09-03 37.52 37.80 37.19 5,004,300 37.56 32.02
08-09-02 35.99 37.57 35.99 4,820,100 37.51 31.97
Date Open High Low Vol Cls adjCls
08-08-29 36.26 36.64 35.66 2,011,300 35.68 30.41
08-08-28 35.41 36.65 35.22 2,457,400 36.61 31.21
08-08-27 35.74 35.74 35.00 1,740,600 35.27 30.06
08-08-26 34.50 35.75 34.29 3,735,800 35.62 30.36
08-08-25 36.01 36.17 35.50 1,646,700 35.59 30.34
08-08-22 35.71 36.56 35.71 1,845,000 36.37 31.00
08-08-21 35.08 35.71 35.01 2,529,400 35.57 30.32
08-08-20 35.90 36.12 35.17 1,886,200 35.55 30.30
08-08-19 36.26 36.40 35.66 1,735,700 35.82 30.53
Date Open High Low Vol Cls adjCls
08-08-18 37.58 37.61 36.18 2,288,100 36.40 31.03
08-08-15 36.55 38.00 36.55 1,941,400 37.40 31.88
08-08-14 36.51 37.68 36.00 3,264,200 37.38 31.86
08-08-13 37.91 37.99 36.57 3,284,900 36.88 31.44
08-08-12 38.36 38.56 37.83 2,386,000 38.03 32.42
08-08-11 38.22 39.15 37.81 2,326,900 38.68 32.97
08-08-08 36.11 38.37 36.11 3,747,900 38.22 32.58
08-08-07 37.28 37.28 36.03 4,365,800 36.14 30.81
08-08-06 38.00 38.05 37.15 2,859,600 37.51 31.97
Date Open High Low Vol Cls adjCls
08-08-05 36.00 38.09 35.99 4,252,500 38.07 32.45
08-08-04 35.52 35.98 35.20 2,102,800 35.84 30.55
08-08-01 36.07 36.24 35.21 2,276,500 35.35 30.13
08-07-31 35.79 36.49 35.02 3,919,900 35.82 30.53
08-07-30 35.09 35.92 35.09 2,608,700 35.75 30.47
08-07-29 33.98 35.12 33.67 3,095,900 34.83 29.69
08-07-28 34.17 34.33 33.49 4,766,400 33.78 28.79
08-07-25 34.59 35.06 34.00 3,655,700 34.17 29.13
08-07-24 35.90 35.92 34.20 5,474,900 34.37 29.30
Date Open High Low Vol Cls adjCls
08-07-23 35.73 36.50 35.21 2,880,100 35.95 30.64
08-07-22 34.93 35.86 34.64 5,052,200 35.75 30.47
08-07-21 35.29 35.75 34.28 5,073,100 35.02 29.85
08-07-18 34.77 35.46 34.32 7,288,100 35.15 29.96
08-07-17 34.89 35.05 33.00 13,154,500 34.05 29.02
08-07-16 35.34 36.60 35.12 5,547,500 36.47 31.09
08-07-15 35.37 35.88 34.64 5,303,600 35.46 30.23
08-07-14 36.04 36.24 35.34 4,183,600 35.72 30.45
08-07-11 34.50 36.16 34.32 5,473,400 35.68 30.41
Date Open High Low Vol Cls adjCls
08-07-10 35.46 35.71 34.82 5,054,500 34.88 29.73
08-07-09 36.14 36.22 35.32 3,127,900 35.39 30.17
08-07-08 35.35 36.24 35.35 3,865,400 36.18 30.68
08-07-07 35.49 35.93 35.15 4,109,300 35.56 30.15
08-07-03 35.37 35.70 35.12 1,983,600 35.41 30.02
08-07-02 35.70 35.82 35.12 4,759,200 35.15 29.80
08-07-01 34.76 35.48 34.50 6,473,600 35.44 30.05
08-06-30 35.05 35.61 34.72 4,526,800 35.09 29.75
08-06-27 35.22 35.48 34.47 6,794,100 35.01 29.69
Date Open High Low Vol Cls adjCls
08-06-26 35.82 35.88 35.09 5,387,000 35.13 29.79
08-06-25 36.17 36.84 36.02 5,729,900 36.29 30.77
08-06-24 36.11 36.62 35.80 5,930,300 36.05 30.57
08-06-23 36.62 36.97 36.13 5,061,800 36.19 30.69
08-06-20 36.98 37.24 36.33 3,212,500 36.53 30.97
08-06-19 36.83 37.60 36.53 3,034,900 37.33 31.65
08-06-18 37.23 37.63 36.88 3,010,600 36.88 31.27
08-06-17 38.01 38.06 37.37 2,047,100 37.39 31.70
08-06-16 37.59 38.14 37.38 2,450,400 37.74 32.00
Date Open High Low Vol Cls adjCls
08-06-13 37.30 38.00 37.12 2,545,700 37.87 32.11
08-06-12 36.91 37.61 36.82 2,812,800 37.11 31.47
08-06-11 37.62 37.62 36.75 4,423,200 36.88 31.27
08-06-10 37.90 38.10 37.42 4,432,200 37.76 32.02
08-06-09 38.21 39.08 37.69 3,576,100 38.03 32.25
08-06-06 39.46 39.46 37.75 3,989,900 37.89 32.13
08-06-05 39.10 39.66 39.03 2,159,700 39.48 33.48
08-06-04 39.22 39.54 38.81 2,307,400 38.99 33.06
08-06-03 39.09 39.60 38.73 3,724,800 39.25 33.28
Date Open High Low Vol Cls adjCls
08-06-02 39.47 39.54 38.64 2,223,500 38.91 32.99
08-05-30 40.15 40.15 39.39 3,261,700 39.70 33.66
08-05-29 39.54 40.11 39.48 1,974,700 40.09 33.99
08-05-28 39.17 39.74 39.15 2,302,700 39.44 33.44
08-05-27 38.34 39.32 38.29 2,179,600 38.96 33.04
08-05-23 38.97 38.97 38.09 2,469,000 38.49 32.64
08-05-22 38.53 39.56 38.53 2,318,700 39.08 33.14
08-05-21 39.86 39.90 38.47 4,173,100 38.50 32.65
08-05-20 40.55 40.58 39.62 3,586,600 39.72 33.68
Date Open High Low Vol Cls adjCls
08-05-19 40.93 41.32 40.66 2,404,200 40.79 34.59
08-05-16 41.59 41.59 40.56 1,881,700 40.83 34.62
08-05-15 40.98 41.45 40.70 3,346,000 41.34 35.05
08-05-14 41.21 41.25 40.81 3,561,400 40.89 34.67
08-05-13 40.62 41.06 40.53 3,749,500 40.94 34.71
08-05-12 39.76 40.70 39.76 2,683,300 40.60 34.43
08-05-09 39.93 40.42 39.59 1,918,500 39.74 33.70
08-05-08 40.00 40.10 39.46 3,219,800 40.03 33.94
08-05-07 40.64 40.73 39.71 3,142,100 39.79 33.74
Date Open High Low Vol Cls adjCls
08-05-06 41.28 41.28 40.28 2,645,600 40.57 34.40
08-05-05 40.78 40.78 40.04 2,736,800 40.44 34.29
08-05-02 41.10 41.17 40.36 3,044,400 40.50 34.34
08-05-01 40.01 41.17 39.80 3,942,300 40.79 34.59
08-04-30 41.27 41.73 40.60 5,033,800 40.68 34.49
08-04-29 40.78 41.09 40.66 3,014,800 40.88 34.66
08-04-28 41.12 41.12 40.62 3,693,800 40.75 34.55
08-04-25 40.77 41.11 40.36 3,697,000 41.05 34.81
08-04-24 40.28 41.18 39.95 5,240,700 40.65 34.47
Date Open High Low Vol Cls adjCls
08-04-23 39.25 40.92 38.54 6,409,500 40.30 34.17
08-04-22 39.00 39.05 38.07 2,980,600 38.49 32.64
08-04-21 39.58 39.58 38.81 2,641,400 39.07 33.13
08-04-18 38.88 40.02 38.86 3,019,500 39.72 33.68
08-04-17 38.35 38.74 37.90 2,163,500 38.68 32.80
08-04-16 38.18 38.46 37.91 2,751,800 38.39 32.55
08-04-15 37.89 38.18 37.34 2,245,800 38.06 32.27
08-04-14 37.50 38.00 37.25 3,006,600 37.58 31.86
08-04-11 37.41 37.87 37.28 2,054,400 37.47 31.77
Date Open High Low Vol Cls adjCls
08-04-10 37.65 38.03 37.31 2,428,400 37.78 32.03
08-04-09 38.54 38.75 37.41 2,294,600 37.58 31.86
08-04-08 38.54 38.62 38.20 3,024,200 38.54 32.55
08-04-07 39.07 39.07 38.29 2,085,900 38.74 32.72
08-04-04 38.68 39.05 38.21 2,137,300 38.88 32.84
08-04-03 38.75 38.94 38.09 3,301,800 38.57 32.58
08-04-02 38.51 39.40 38.32 3,477,300 38.99 32.93
08-04-01 37.22 38.69 37.22 2,512,300 38.66 32.65
08-03-31 36.90 37.39 36.52 2,381,600 37.21 31.43
Date Open High Low Vol Cls adjCls
08-03-28 37.81 37.81 36.69 2,269,100 36.85 31.12
08-03-27 38.44 38.44 37.39 2,899,000 37.43 31.61
08-03-26 38.07 38.15 37.55 2,803,500 37.91 32.02
08-03-25 38.00 38.41 37.57 2,728,300 38.19 32.26
08-03-24 37.49 38.18 37.46 2,683,100 37.91 32.02
08-03-20 36.38 37.62 36.27 7,448,400 37.40 31.59
08-03-19 37.80 37.80 36.18 3,260,100 36.20 30.58
08-03-18 36.74 37.71 36.53 4,802,600 37.69 31.83
08-03-17 35.12 36.87 35.02 3,709,100 36.45 30.79
Date Open High Low Vol Cls adjCls
08-03-14 37.00 37.00 35.31 3,756,100 36.03 30.43
08-03-13 35.82 36.90 35.35 4,676,000 36.72 31.01
08-03-12 36.33 37.15 36.23 4,705,200 36.25 30.62
08-03-11 35.67 36.28 34.98 4,880,000 36.23 30.60
08-03-10 35.49 36.01 35.02 3,645,400 35.18 29.71
08-03-07 35.62 35.74 34.80 4,570,500 35.13 29.67
08-03-06 35.95 36.11 35.41 4,828,700 35.85 30.28
08-03-05 35.40 36.22 35.17 5,798,000 36.20 30.58
08-03-04 34.37 35.13 34.20 6,459,100 35.02 29.58
Date Open High Low Vol Cls adjCls
08-03-03 34.34 34.69 33.70 5,397,000 34.62 29.24
08-02-29 35.00 35.12 34.35 4,160,500 34.45 29.10
08-02-28 36.49 36.49 35.28 2,697,600 35.29 29.81
08-02-27 36.60 37.13 36.07 3,517,900 36.22 30.59
08-02-26 36.25 37.11 36.08 3,989,200 36.77 31.06
08-02-25 35.58 36.43 35.03 4,737,700 36.33 30.69
08-02-22 34.63 34.95 34.03 2,814,600 34.85 29.44
08-02-21 35.02 35.27 34.33 3,604,300 34.56 29.19
08-02-20 34.79 35.12 34.60 3,970,700 34.95 29.52
Date Open High Low Vol Cls adjCls
08-02-19 35.64 35.80 34.73 3,054,400 35.03 29.59
08-02-15 34.78 35.31 34.60 3,130,300 35.26 29.78
08-02-14 35.79 35.79 34.68 2,711,100 34.85 29.44
08-02-13 35.27 35.79 35.01 4,229,100 35.71 30.16
08-02-12 34.70 35.50 34.47 3,520,700 34.87 29.45
08-02-11 34.33 34.50 33.83 3,541,600 34.42 29.07
08-02-08 34.22 34.65 33.89 3,614,700 34.15 28.84
08-02-07 33.92 34.75 33.53 5,740,000 34.36 29.02
08-02-06 34.93 35.27 34.03 6,489,200 34.18 28.87
Date Open High Low Vol Cls adjCls
08-02-05 34.86 35.95 34.16 10,869,700 34.76 29.36
08-02-04 35.59 36.15 35.35 7,775,400 35.81 30.25
08-02-01 34.21 35.33 33.90 8,179,600 35.24 29.76
08-01-31 33.80 34.68 32.35 13,698,800 34.16 28.85
08-01-30 35.74 36.00 34.75 6,843,200 34.80 29.39
08-01-29 35.95 36.24 35.40 5,226,300 35.82 30.25
08-01-28 34.74 35.99 34.74 8,107,100 35.65 30.11
08-01-25 37.73 37.73 36.09 6,493,800 36.24 30.61
08-01-24 36.00 37.62 35.77 7,054,000 37.30 31.50
Date Open High Low Vol Cls adjCls
08-01-23 32.79 36.11 32.02 7,647,100 35.83 30.26
08-01-22 31.01 33.71 30.99 6,670,500 33.12 27.97
08-01-18 33.70 34.36 33.00 5,761,300 33.39 28.20
08-01-17 34.10 34.83 33.23 6,554,300 33.47 28.27
08-01-16 34.45 35.25 33.96 7,025,400 34.06 28.77
08-01-15 36.31 36.35 34.68 7,601,800 34.68 29.29
08-01-14 36.96 37.10 35.16 5,663,400 36.83 31.11
08-01-11 38.57 38.70 36.27 9,657,200 36.34 30.69
08-01-10 37.93 39.10 37.73 4,074,800 39.00 32.94
Date Open High Low Vol Cls adjCls
08-01-09 36.65 38.17 36.65 4,622,800 38.17 32.24
08-01-08 37.79 38.12 36.55 3,798,400 36.72 30.89
08-01-07 36.82 37.93 36.82 4,577,000 37.68 31.70
08-01-04 37.11 37.14 36.18 4,354,200 36.82 30.97
08-01-03 38.07 38.22 37.13 2,765,600 37.35 31.42
08-01-02 38.32 38.38 37.66 2,970,700 37.88 31.86
07-12-31 38.49 38.67 37.97 1,391,200 38.27 32.19
07-12-28 38.22 38.72 38.14 1,452,300 38.54 32.42
07-12-27 38.75 38.75 37.94 1,892,000 37.96 31.93
Date Open High Low Vol Cls adjCls
07-12-26 38.75 38.84 38.33 1,409,100 38.71 32.56
07-12-24 38.79 39.08 38.36 845,600 38.66 32.52
07-12-21 37.76 38.57 37.49 3,810,100 38.47 32.36
07-12-20 38.27 38.33 37.02 3,432,100 37.34 31.41
07-12-19 37.90 38.14 37.47 2,838,100 37.93 31.91
07-12-18 37.84 38.51 37.50 3,315,500 38.25 32.17
07-12-17 38.30 38.37 37.50 2,785,100 37.50 31.54
07-12-14 38.86 39.44 38.32 3,693,900 38.39 32.29
07-12-13 39.11 39.58 38.83 4,606,500 39.39 33.13
Date Open High Low Vol Cls adjCls
07-12-12 39.66 39.97 38.84 4,000,800 39.22 32.99
07-12-11 39.45 39.71 38.87 4,250,300 38.87 32.70
07-12-10 39.67 39.75 39.27 4,319,900 39.42 33.16
07-12-07 39.13 39.86 38.98 3,375,900 39.48 33.21
07-12-06 37.14 39.16 37.05 4,144,500 39.05 32.85
07-12-05 37.39 37.40 36.84 3,567,400 37.15 31.25
07-12-04 36.72 37.40 36.72 3,741,300 36.97 31.10
07-12-03 37.07 37.48 36.71 3,815,100 36.87 31.01
07-11-30 37.57 37.86 37.08 3,843,900 37.15 31.25
Date Open High Low Vol Cls adjCls
07-11-29 37.15 37.34 36.74 2,516,700 37.20 31.29
07-11-28 36.80 37.35 36.65 5,586,600 37.19 31.28
07-11-27 37.09 37.10 36.41 3,763,500 36.86 31.01
07-11-26 37.73 37.73 36.80 2,784,000 36.90 31.04
07-11-23 37.50 37.76 37.23 1,108,300 37.65 31.67
07-11-21 37.63 37.72 37.12 2,164,200 37.21 31.30
07-11-20 37.94 38.09 37.25 2,574,000 37.87 31.86
07-11-19 37.91 38.02 37.47 2,467,100 37.80 31.80
07-11-16 38.13 38.24 37.55 3,383,800 38.07 32.02
Date Open High Low Vol Cls adjCls
07-11-15 37.53 38.24 37.50 2,572,500 37.80 31.80
07-11-14 38.48 39.21 37.57 2,793,900 37.76 31.76
07-11-13 37.94 38.23 37.61 3,332,700 38.20 32.13
07-11-12 38.54 38.54 37.62 3,089,200 37.70 31.71
07-11-09 39.11 39.11 37.60 4,909,400 37.78 31.78
07-11-08 37.76 38.66 37.76 2,726,000 38.49 32.38
07-11-07 38.25 38.77 37.88 4,623,800 37.88 31.86
07-11-06 38.84 38.87 38.36 3,189,000 38.87 32.70
07-11-05 39.00 39.05 38.12 4,779,100 38.51 32.39
Date Open High Low Vol Cls adjCls
07-11-02 38.50 39.11 38.00 5,732,200 39.07 32.86
07-11-01 40.14 40.27 38.97 4,706,700 39.08 32.87
07-10-31 40.50 40.50 39.90 3,700,000 40.27 33.87
07-10-30 39.12 40.60 39.12 4,635,100 40.27 33.87
07-10-29 39.39 39.41 38.91 2,671,600 39.12 32.91
07-10-26 39.03 39.37 38.79 2,818,900 39.13 32.92
07-10-25 37.90 39.14 37.88 4,282,600 39.07 32.86
07-10-24 37.33 38.09 37.11 2,938,500 37.95 31.92
07-10-23 37.71 37.90 37.19 2,044,600 37.58 31.61
Date Open High Low Vol Cls adjCls
07-10-22 37.05 37.65 36.89 2,648,000 37.49 31.54
07-10-19 37.55 38.00 37.42 4,448,100 37.47 31.52
07-10-18 37.53 37.76 37.22 3,535,700 37.74 31.75
07-10-17 37.75 37.91 37.32 4,466,600 37.53 31.57
07-10-16 36.90 37.67 36.85 3,111,300 37.31 31.38
07-10-15 37.43 37.72 36.76 2,792,500 36.91 31.05
07-10-12 37.41 37.64 37.07 2,836,700 37.24 31.33
07-10-11 38.11 38.34 37.12 4,840,400 37.20 31.29
07-10-10 37.25 38.30 37.11 9,540,500 38.11 32.06
Date Open High Low Vol Cls adjCls
07-10-09 38.34 38.34 37.51 14,928,200 38.11 31.93
07-10-08 34.70 36.48 34.56 10,843,100 36.29 30.41
07-10-05 33.99 34.69 33.75 2,315,100 34.35 28.78
07-10-04 34.19 34.25 33.50 1,733,200 33.72 28.25
07-10-03 34.15 34.56 33.99 2,192,400 34.17 28.63
07-10-02 34.52 34.59 34.21 1,831,700 34.27 28.71
07-10-01 34.02 34.63 33.65 2,177,500 34.45 28.86
07-09-28 33.74 34.09 33.52 1,715,900 33.83 28.34
07-09-27 33.60 33.76 33.47 1,507,300 33.69 28.23
Date Open High Low Vol Cls adjCls
07-09-26 33.55 33.60 33.35 3,107,900 33.41 27.99
07-09-25 34.01 34.05 33.32 3,072,200 33.33 27.93
07-09-24 34.20 34.60 33.91 2,009,100 34.13 28.60
07-09-21 34.63 34.99 34.03 3,545,000 34.28 28.72
07-09-20 34.16 34.31 34.00 1,595,700 34.03 28.51
07-09-19 33.68 34.57 33.68 3,023,000 34.25 28.70
07-09-18 32.55 33.72 32.40 2,538,000 33.44 28.02
07-09-17 32.48 32.67 32.24 1,518,500 32.42 27.16
07-09-14 31.94 32.56 31.81 1,807,300 32.50 27.23
Date Open High Low Vol Cls adjCls
07-09-13 31.61 32.40 31.60 3,493,700 32.09 26.89
07-09-12 31.84 31.87 31.37 1,626,000 31.45 26.35
07-09-11 31.69 32.05 31.58 2,033,800 31.88 26.71
07-09-10 31.85 32.08 31.25 1,691,500 31.49 26.38
07-09-07 32.18 32.30 31.62 2,307,200 31.71 26.57
07-09-06 32.66 32.98 32.50 2,155,900 32.54 27.26
07-09-05 32.36 32.86 32.16 1,954,300 32.72 27.41
07-09-04 32.68 32.86 32.26 1,931,100 32.69 27.39
07-08-31 32.61 33.00 32.44 1,518,100 32.72 27.41
Date Open High Low Vol Cls adjCls
07-08-30 31.66 32.61 31.66 1,890,900 32.36 27.11
07-08-29 32.56 32.56 31.55 2,893,800 32.34 27.10
07-08-28 32.51 32.77 32.17 2,406,700 32.27 27.04
07-08-27 33.07 33.35 32.70 1,668,500 32.72 27.41
07-08-24 32.33 33.11 32.26 1,738,400 33.10 27.73
07-08-23 32.46 32.55 31.90 1,614,900 32.21 26.99
07-08-22 32.22 32.29 31.71 1,661,200 32.19 26.97
07-08-21 31.21 31.73 31.12 1,895,500 31.61 26.48
07-08-20 31.52 31.85 30.91 1,993,400 31.24 26.17
Date Open High Low Vol Cls adjCls
07-08-17 31.00 31.50 29.50 4,615,600 31.30 26.23
07-08-16 28.50 30.38 28.37 4,664,400 30.25 25.35
07-08-15 30.57 30.97 29.54 2,513,800 29.62 24.82
07-08-14 30.61 30.87 30.26 2,514,000 30.57 25.61
07-08-13 31.32 31.62 30.57 2,515,000 30.72 25.74
07-08-10 30.88 31.59 29.06 3,918,400 31.19 26.13
07-08-09 30.53 32.13 29.59 5,192,300 30.10 25.22
07-08-08 31.92 32.52 31.31 3,242,900 31.81 26.65
07-08-07 32.85 32.85 31.13 3,197,300 31.92 26.74
Date Open High Low Vol Cls adjCls
07-08-06 31.37 32.07 30.97 2,452,200 32.07 26.87
07-08-03 32.05 32.18 31.28 2,459,400 31.30 26.23
07-08-02 30.84 32.14 30.84 3,592,600 31.96 26.78
07-08-01 31.17 32.34 31.17 3,592,000 31.62 26.49
07-07-31 33.43 33.43 31.99 2,634,200 32.04 26.85
07-07-30 31.85 32.38 31.76 4,041,500 32.31 27.07
07-07-27 32.33 32.92 31.76 3,298,700 31.79 26.64
07-07-26 33.27 33.29 31.71 4,259,900 32.15 26.94
07-07-25 34.13 34.20 33.18 3,426,800 33.56 28.12
Date Open High Low Vol Cls adjCls
07-07-24 33.90 34.84 33.80 2,585,300 33.88 28.39
07-07-23 34.37 35.05 34.29 3,692,100 34.80 29.16
07-07-20 34.20 34.71 33.93 4,046,500 34.13 28.60
07-07-19 34.30 34.61 33.94 2,687,500 34.29 28.73
07-07-18 33.91 34.29 33.65 3,171,000 34.25 28.70
07-07-17 34.00 34.40 33.98 1,806,500 34.00 28.49
07-07-16 34.82 34.82 33.67 3,553,500 34.08 28.55
07-07-13 34.30 34.60 34.12 2,860,000 34.48 28.89
07-07-12 34.09 34.53 33.61 6,108,100 34.22 28.67
Date Open High Low Vol Cls adjCls
07-07-11 33.79 34.90 33.61 9,125,400 34.41 28.83
07-07-10 33.75 34.00 32.95 3,949,100 32.95 27.48
07-07-09 34.15 34.30 33.71 2,381,400 33.80 28.19
07-07-06 33.84 34.26 33.77 1,857,000 34.05 28.40
07-07-05 33.67 34.03 33.63 2,404,000 33.77 28.17
07-07-03 33.81 33.96 33.60 1,845,600 33.78 28.17
07-07-02 32.87 33.41 32.87 2,955,600 33.34 27.81
07-06-29 32.81 33.11 32.66 2,671,100 32.72 27.29
07-06-28 32.40 33.05 32.15 2,653,100 32.58 27.17
Date Open High Low Vol Cls adjCls
07-06-27 32.02 32.45 31.57 2,138,200 32.37 27.00
07-06-26 64.90 65.33 64.50 4,660,000 64.57 26.93
07-06-25 64.84 65.36 64.32 1,983,400 64.60 26.94
07-06-22 65.40 65.56 64.68 3,722,600 64.83 27.04
07-06-21 66.37 66.43 65.05 3,011,600 65.46 27.30
07-06-20 67.76 67.76 66.49 4,793,800 66.62 27.78
07-06-19 67.38 67.89 66.86 2,461,000 67.75 28.25
07-06-18 68.18 68.18 66.96 2,966,400 67.27 28.05
07-06-15 68.71 68.71 68.01 2,759,800 68.22 28.45
Date Open High Low Vol Cls adjCls
07-06-14 67.74 67.93 67.41 2,450,600 67.80 28.27
07-06-13 66.95 67.86 66.88 2,318,600 67.75 28.25
07-06-12 67.36 67.58 66.59 2,194,200 66.84 27.87
07-06-11 67.22 67.94 66.90 2,469,000 67.75 28.25
07-06-08 66.21 67.23 66.10 3,400,600 67.22 28.03
07-06-07 66.98 68.00 66.15 3,858,800 66.21 27.61
07-06-06 67.91 68.04 67.50 2,278,000 67.81 28.28
07-06-05 68.75 68.84 67.85 2,632,800 68.27 28.47
07-06-04 67.89 68.88 67.71 1,818,400 68.74 28.67
Date Open High Low Vol Cls adjCls
07-06-01 67.79 68.46 67.57 1,942,600 68.25 28.46
07-05-31 67.68 67.85 67.19 2,153,200 67.72 28.24
07-05-30 67.10 67.37 66.55 2,035,800 67.23 28.04
07-05-29 67.64 67.75 66.51 2,222,400 67.42 28.12
07-05-25 67.25 67.52 66.90 1,428,000 67.30 28.07
07-05-24 67.56 68.43 66.94 3,343,600 67.02 27.95
07-05-23 67.76 67.89 66.92 1,600,200 67.03 27.95
07-05-22 67.15 68.04 67.12 2,779,200 67.72 28.24
07-05-21 66.89 67.30 66.51 1,905,800 67.15 28.00
Date Open High Low Vol Cls adjCls
07-05-18 66.30 67.10 66.00 2,738,000 66.89 27.89
07-05-17 66.88 66.95 65.86 2,934,200 66.35 27.67
07-05-16 66.09 66.51 65.86 1,444,400 66.22 27.62
07-05-15 66.11 66.98 65.50 2,695,800 65.63 27.37
07-05-14 66.53 66.95 66.10 1,695,200 66.11 27.57
07-05-11 66.33 66.73 66.05 1,590,000 66.69 27.81
07-05-10 66.95 67.10 66.17 2,283,800 66.32 27.66
07-05-09 66.90 67.12 66.51 2,387,600 66.97 27.93
07-05-08 66.70 67.19 66.55 2,704,000 66.85 27.88
Date Open High Low Vol Cls adjCls
07-05-07 67.23 67.73 66.40 2,567,200 66.71 27.82
07-05-04 66.63 67.25 66.33 3,687,400 67.01 27.94
07-05-03 66.21 66.55 65.54 6,849,400 66.11 27.57
07-05-02 64.25 69.00 64.25 8,491,200 66.73 27.83
07-05-01 61.50 63.14 61.50 3,382,000 63.12 26.32
07-04-30 62.65 62.78 61.38 2,618,600 61.86 25.80
07-04-27 62.34 63.24 62.12 2,109,600 62.84 26.21
07-04-26 62.28 63.34 62.10 3,328,600 62.40 26.02
07-04-25 61.45 62.01 61.30 2,500,200 62.01 25.86
Date Open High Low Vol Cls adjCls
07-04-24 60.96 61.33 60.19 2,763,200 61.18 25.51
07-04-23 60.92 61.33 60.74 1,305,400 60.98 25.43
07-04-20 61.00 61.17 60.70 2,542,600 61.07 25.47
07-04-19 61.10 61.19 60.58 1,726,600 60.68 25.31
07-04-18 60.60 61.22 60.31 2,777,600 61.15 25.50
07-04-17 61.05 61.26 60.65 1,948,800 60.97 25.43
07-04-16 59.66 61.42 59.66 2,975,600 61.07 25.47
07-04-13 59.48 59.64 59.13 1,884,200 59.63 24.87
07-04-12 58.68 59.31 58.23 2,117,600 59.20 24.69
Date Open High Low Vol Cls adjCls
07-04-11 59.71 59.96 58.80 2,727,800 58.92 24.57
07-04-10 58.90 59.75 58.76 3,251,000 59.71 24.90
07-04-09 58.89 59.28 58.84 2,025,600 59.03 24.62
07-04-05 58.30 58.96 58.07 1,245,800 58.83 24.53
07-04-04 58.56 58.88 58.32 1,329,400 58.46 24.38
07-04-03 58.31 59.07 58.31 2,145,400 58.75 24.50
07-04-02 57.51 58.37 57.41 2,604,400 58.22 24.28
07-03-30 57.70 58.51 57.58 3,132,600 57.76 24.09
07-03-29 58.42 58.69 57.57 2,621,800 57.70 24.06
Date Open High Low Vol Cls adjCls
07-03-28 58.55 58.55 57.56 1,828,800 58.05 24.21
07-03-27 58.65 58.85 58.11 1,401,000 58.35 24.33
07-03-26 59.30 59.31 58.22 2,290,200 58.82 24.53
07-03-23 59.19 59.55 59.00 1,604,000 59.45 24.79
07-03-22 59.50 59.56 59.01 1,957,200 59.12 24.65
07-03-21 58.64 59.55 58.28 1,737,400 59.44 24.79
07-03-20 58.62 59.04 58.55 1,956,200 58.64 24.45
07-03-19 57.98 58.70 57.86 2,384,400 58.68 24.47
07-03-16 58.27 58.60 57.60 3,114,200 57.74 24.08
Date Open High Low Vol Cls adjCls
07-03-15 57.60 58.37 57.28 3,391,000 58.27 24.30
07-03-14 57.50 57.99 57.14 4,463,000 57.60 24.02
07-03-13 57.60 58.06 57.25 4,182,800 57.35 23.92
07-03-12 57.71 58.04 57.28 2,481,400 57.99 24.18
07-03-09 57.90 58.00 57.44 2,122,600 57.72 24.07
07-03-08 57.34 58.00 57.29 3,347,400 57.66 24.05
07-03-07 56.49 57.43 56.25 4,808,000 57.06 23.80
07-03-06 56.47 57.12 55.76 4,176,600 56.93 23.62
07-03-05 56.31 56.95 55.36 2,987,800 55.38 22.97
Date Open High Low Vol Cls adjCls
07-03-02 57.13 57.24 56.45 2,609,000 56.51 23.44
07-03-01 56.67 57.80 55.01 5,219,800 57.13 23.70
07-02-28 57.20 58.30 56.93 3,753,400 57.94 24.04
07-02-27 58.60 58.74 56.47 4,875,600 57.24 23.74
07-02-26 60.50 60.50 59.15 4,513,600 59.22 24.57
07-02-23 60.48 61.00 60.12 4,331,000 60.51 25.10
07-02-22 61.45 61.55 60.73 2,040,200 61.06 25.33
07-02-21 61.85 62.22 61.50 3,550,200 61.61 25.56
07-02-20 60.47 62.09 60.28 3,345,000 62.06 25.74
Date Open High Low Vol Cls adjCls
07-02-16 60.16 60.49 60.05 1,856,400 60.27 25.00
07-02-15 60.00 60.70 60.00 2,212,600 60.38 25.05
07-02-14 59.76 60.09 59.49 2,746,800 60.03 24.90
07-02-13 60.40 60.87 58.50 7,474,800 59.76 24.79
07-02-12 60.27 60.96 59.83 3,123,600 60.78 25.21
07-02-09 60.79 61.27 60.12 2,297,400 60.49 25.09
07-02-08 60.99 61.00 60.45 2,460,200 60.79 25.22
07-02-07 60.49 61.06 60.26 2,081,000 60.88 25.25
07-02-06 59.65 60.67 59.59 2,159,600 60.52 25.11
Date Open High Low Vol Cls adjCls
07-02-05 59.59 60.19 59.28 1,751,800 59.58 24.72
07-02-02 59.88 60.24 59.48 1,889,400 59.67 24.75
07-02-01 60.10 60.64 59.51 2,629,800 59.56 24.71
07-01-31 58.89 60.13 58.86 2,187,600 60.01 24.89
07-01-30 59.13 59.20 58.82 1,807,600 59.06 24.50
07-01-29 59.21 59.22 58.75 3,221,400 58.88 24.42
07-01-26 59.00 59.34 58.52 2,245,200 59.24 24.57
07-01-25 59.33 59.48 58.90 3,434,800 58.97 24.46
07-01-24 59.18 59.60 59.01 1,531,000 59.44 24.66
Date Open High Low Vol Cls adjCls
07-01-23 59.08 59.65 58.91 1,535,600 59.18 24.55
07-01-22 59.00 59.21 58.70 2,020,400 59.02 24.48
07-01-19 59.20 59.48 58.96 3,835,800 59.00 24.47
07-01-18 59.84 59.99 59.00 3,428,400 59.11 24.52
07-01-17 60.00 60.38 59.55 2,943,400 59.85 24.83
07-01-16 59.95 60.35 59.86 2,882,800 60.21 24.98
07-01-12 60.00 60.00 59.59 2,800,000 59.87 24.84
07-01-11 59.10 60.11 59.10 2,364,600 60.00 24.89
07-01-10 59.07 59.07 57.78 2,651,600 58.82 24.40
Date Open High Low Vol Cls adjCls
07-01-09 58.05 58.42 57.63 3,857,800 58.27 24.11
07-01-08 57.95 58.37 57.40 2,815,800 58.05 24.02
07-01-05 58.70 58.86 58.17 1,629,000 58.19 24.08
07-01-04 58.70 58.97 58.16 1,700,200 58.70 24.29
07-01-03 58.75 59.50 58.35 2,359,000 58.86 24.35
06-12-29 59.00 59.36 58.65 1,178,800 58.80 24.33
06-12-28 59.29 59.68 59.00 1,287,600 59.10 24.45
06-12-27 58.99 59.25 58.23 2,545,800 59.19 24.49
06-12-26 58.50 58.95 58.46 1,148,800 58.74 24.30
Date Open High Low Vol Cls adjCls
06-12-22 58.80 59.28 58.39 3,199,000 58.77 24.32
06-12-21 59.05 59.29 58.51 2,368,000 58.55 24.23
06-12-20 59.10 59.45 58.80 2,989,200 59.05 24.43
06-12-19 58.35 59.08 58.00 3,052,600 58.95 24.39
06-12-18 58.68 59.00 58.36 2,452,200 58.50 24.20
06-12-15 59.19 59.27 58.56 4,080,600 58.68 24.28
06-12-14 58.61 59.06 58.32 4,140,800 58.86 24.35
06-12-13 58.30 58.81 57.82 3,272,000 58.60 24.25
06-12-12 59.15 59.16 57.82 5,393,800 57.98 23.99
Date Open High Low Vol Cls adjCls
06-12-11 59.72 60.93 59.17 6,261,000 59.50 24.62
06-12-08 60.10 60.61 58.54 10,510,000 59.72 24.71
06-12-07 61.25 62.16 60.60 5,536,600 61.08 25.27
06-12-06 63.04 63.06 62.01 3,412,600 62.28 25.77
06-12-05 61.36 63.48 60.86 7,270,800 63.26 26.17
06-12-04 61.10 62.00 60.76 3,097,200 61.63 25.50
06-12-01 61.55 61.93 60.60 2,671,200 60.95 25.22
06-11-30 61.60 61.62 60.81 2,760,600 61.19 25.32
06-11-29 61.64 62.49 61.45 3,281,000 61.60 25.49
Date Open High Low Vol Cls adjCls
06-11-28 60.65 61.95 60.47 3,893,400 61.80 25.57
06-11-27 63.10 63.11 60.82 4,262,600 60.90 25.20
06-11-24 63.38 63.55 63.02 777,400 63.12 26.12
06-11-22 62.82 63.68 62.62 2,386,000 63.47 26.26
06-11-21 62.67 63.00 62.16 2,346,200 62.73 25.96
06-11-20 62.09 62.89 61.57 2,381,200 62.77 25.97
06-11-17 62.65 62.72 61.69 3,315,600 62.00 25.65
06-11-16 62.45 63.07 62.18 2,682,000 62.84 26.00
06-11-15 62.10 63.10 62.00 3,010,200 62.13 25.71
Date Open High Low Vol Cls adjCls
06-11-14 61.06 62.12 60.70 3,086,000 61.89 25.61
06-11-13 61.00 61.24 60.60 2,622,600 60.81 25.16
06-11-10 59.39 60.75 59.30 3,699,800 60.74 25.13
06-11-09 59.35 59.47 58.68 3,050,600 59.35 24.56
06-11-08 59.39 59.59 58.60 2,297,000 59.19 24.49
06-11-07 59.06 59.50 58.91 1,743,400 59.39 24.57
06-11-06 58.50 59.69 58.44 2,145,200 59.06 24.44
06-11-03 59.55 59.76 57.77 2,938,000 58.02 24.01
06-11-02 59.49 59.49 58.91 2,606,400 59.37 24.56
Date Open High Low Vol Cls adjCls
06-11-01 59.83 59.99 59.33 3,160,000 59.49 24.61
06-10-31 60.30 60.49 59.13 2,999,000 59.46 24.60
06-10-30 59.00 60.18 58.93 1,914,000 60.10 24.87
06-10-27 59.60 59.72 58.87 4,347,200 58.96 24.40
06-10-26 59.81 60.43 59.48 2,481,800 60.28 24.94
06-10-25 60.69 61.07 59.80 2,723,600 59.99 24.82
06-10-24 61.02 61.84 60.02 7,055,000 60.69 25.11
06-10-23 57.75 60.87 57.69 8,014,600 60.23 24.92
06-10-20 57.80 58.18 57.50 3,058,200 58.05 24.02
Date Open High Low Vol Cls adjCls
06-10-19 58.07 58.19 57.38 2,054,400 57.79 23.91
06-10-18 58.20 58.74 57.69 2,641,200 58.07 24.03
06-10-17 57.55 58.29 57.25 2,337,400 57.96 23.98
06-10-16 57.85 58.16 57.21 2,993,800 57.90 23.96
06-10-13 57.95 58.70 57.67 7,256,200 58.03 24.01
06-10-12 55.62 59.73 55.62 19,322,400 59.08 24.44
06-10-11 54.86 55.07 54.37 4,220,200 54.57 22.58
06-10-10 54.00 54.95 53.56 2,918,800 54.91 22.66
06-10-09 53.60 54.32 53.31 1,915,200 53.99 22.28
Date Open High Low Vol Cls adjCls
06-10-06 53.90 54.33 53.70 2,000,400 54.00 22.28
06-10-05 54.25 54.70 53.90 2,139,800 54.25 22.39
06-10-04 52.95 54.44 52.91 3,028,600 54.44 22.46
06-10-03 52.36 53.26 52.28 2,030,600 52.94 21.84
06-10-02 51.75 53.07 51.69 2,470,200 52.36 21.61
06-09-29 52.49 52.90 52.02 2,258,200 52.05 21.48
06-09-28 53.10 53.30 52.24 2,118,600 52.65 21.72
06-09-27 53.00 53.81 52.80 3,149,400 53.01 21.87
06-09-26 52.55 53.40 52.40 2,270,000 53.40 22.03
Date Open High Low Vol Cls adjCls
06-09-25 52.65 53.00 51.90 1,805,400 52.75 21.77
06-09-22 52.57 52.68 51.95 1,170,200 52.49 21.66
06-09-21 52.70 53.26 52.30 2,432,600 52.56 21.69
06-09-20 52.75 53.30 52.54 2,281,400 52.83 21.80
06-09-19 52.25 52.59 51.70 3,958,400 52.51 21.67
06-09-18 52.45 53.36 52.13 2,186,200 52.32 21.59
06-09-15 53.60 53.62 52.52 3,678,400 52.90 21.83
06-09-14 52.35 53.35 51.97 3,510,800 52.99 21.87
06-09-13 52.00 52.66 51.82 2,484,600 52.55 21.68
Date Open High Low Vol Cls adjCls
06-09-12 51.00 52.56 51.00 5,008,600 52.17 21.53
06-09-11 49.66 51.18 49.61 3,282,600 51.18 21.12
06-09-08 48.73 49.68 48.49 2,639,400 49.65 20.49
06-09-07 48.95 48.95 48.36 1,811,000 48.69 20.09
06-09-06 49.35 49.73 48.75 2,392,000 49.01 20.22
06-09-05 49.37 49.86 49.22 1,738,200 49.81 20.55
06-09-01 49.10 49.76 49.09 1,460,800 49.38 20.38
06-08-31 48.90 49.16 48.80 1,001,600 48.88 20.17
06-08-30 49.20 49.41 48.87 1,932,400 48.90 20.18
Date Open High Low Vol Cls adjCls
06-08-29 48.08 49.26 48.03 2,480,800 49.26 20.33
06-08-28 47.40 48.38 47.33 1,556,400 48.12 19.86
06-08-25 47.65 47.85 47.17 1,964,600 47.52 19.61
06-08-24 48.05 48.08 47.55 2,839,200 47.65 19.66
06-08-23 48.50 48.86 47.61 3,007,000 48.00 19.81
06-08-22 48.50 48.88 48.30 2,623,400 48.39 19.97
06-08-21 49.11 49.11 48.35 1,319,800 48.66 20.08
06-08-18 49.28 49.29 48.73 2,102,400 49.10 20.26
06-08-17 48.54 49.40 47.88 3,498,000 49.28 20.33
Date Open High Low Vol Cls adjCls
06-08-16 47.84 48.65 47.39 4,830,600 48.54 20.03
06-08-15 47.00 47.87 46.96 2,448,800 47.84 19.74
06-08-14 46.60 47.08 46.53 2,521,800 46.74 19.29
06-08-11 46.45 46.61 46.04 2,794,800 46.15 19.04
06-08-10 45.72 46.74 45.51 3,842,000 46.63 19.24
06-08-09 46.60 46.80 45.66 3,945,000 45.72 18.87
06-08-08 46.80 46.97 46.22 2,546,000 46.30 19.10
06-08-07 46.75 47.01 46.19 2,277,600 46.91 19.36
06-08-04 47.40 47.76 46.70 3,658,000 47.00 19.39
Date Open High Low Vol Cls adjCls
06-08-03 45.93 47.04 45.50 4,357,600 46.86 19.34
06-08-02 45.05 46.12 45.00 4,366,800 45.93 18.95
06-08-01 44.85 45.17 44.21 3,720,400 45.12 18.62
06-07-31 44.85 45.30 44.55 3,727,600 45.00 18.57
06-07-28 45.42 45.45 44.84 2,942,600 45.01 18.57
06-07-27 45.75 46.24 45.36 3,661,600 45.49 18.77
06-07-26 45.75 45.91 44.85 3,413,400 45.58 18.81
06-07-25 45.30 46.02 45.29 3,805,200 45.75 18.88
06-07-24 45.00 45.63 44.72 7,050,400 45.52 18.78
Date Open High Low Vol Cls adjCls
06-07-21 46.07 46.07 44.67 8,058,400 44.93 18.54
06-07-20 47.00 47.45 45.22 15,986,400 46.00 18.98
06-07-19 47.60 49.28 47.38 6,077,400 49.13 20.27
06-07-18 48.90 49.06 47.53 7,053,200 47.60 19.64
06-07-17 47.81 48.64 47.81 2,533,600 48.15 19.87
06-07-14 48.02 48.18 47.50 2,730,200 47.71 19.69
06-07-13 48.74 48.74 47.94 3,406,000 48.22 19.90
06-07-12 50.07 50.23 48.73 3,493,000 48.74 20.11
06-07-11 50.43 50.45 49.49 1,710,200 50.21 20.66
Date Open High Low Vol Cls adjCls
06-07-10 50.38 50.95 50.34 1,334,600 50.42 20.74
06-07-07 50.86 51.24 50.34 2,429,800 50.34 20.71
06-07-06 50.66 51.22 50.35 2,041,000 50.86 20.92
06-07-05 50.70 50.82 50.09 2,003,800 50.59 20.81
06-07-03 50.40 51.04 50.14 1,503,600 50.95 20.96
06-06-30 50.55 50.73 50.20 3,739,200 50.27 20.68
06-06-29 49.50 50.50 49.38 4,089,600 50.38 20.73
06-06-28 49.45 49.57 48.57 1,990,200 49.06 20.18
06-06-27 49.89 50.13 49.23 2,057,400 49.35 20.30
Date Open High Low Vol Cls adjCls
06-06-26 49.83 50.24 49.73 1,696,200 49.89 20.52
06-06-23 50.15 50.33 49.86 2,062,600 49.92 20.54
06-06-22 51.50 51.55 50.37 2,924,800 50.45 20.75
06-06-21 51.46 52.15 51.46 1,852,800 51.84 21.33
06-06-20 51.85 52.31 51.50 3,117,400 51.67 21.26
06-06-19 51.95 52.19 51.46 2,852,400 51.91 21.36
06-06-16 51.42 52.60 51.40 3,527,800 51.91 21.36
06-06-15 50.15 51.50 50.03 2,939,000 51.40 21.15
06-06-14 49.67 50.04 49.46 3,192,600 49.97 20.56
Date Open High Low Vol Cls adjCls
06-06-13 50.53 50.68 49.66 2,211,400 49.67 20.43
06-06-12 51.71 51.74 50.48 2,670,800 50.49 20.77
06-06-09 51.41 52.00 51.35 1,978,800 51.71 21.27
06-06-08 51.61 51.68 50.92 4,281,800 51.51 21.19
06-06-07 50.60 51.79 50.55 5,802,200 51.60 21.23
06-06-06 49.98 50.56 49.63 2,541,400 50.55 20.80
06-06-05 50.60 50.79 49.82 1,757,400 49.98 20.56
06-06-02 50.95 51.31 50.80 2,335,000 50.87 20.93
06-06-01 50.41 51.12 50.41 3,272,400 50.90 20.94
Date Open High Low Vol Cls adjCls
06-05-31 50.70 50.79 50.26 2,693,200 50.40 20.73
06-05-30 51.39 51.41 50.56 1,919,200 50.68 20.85
06-05-26 52.05 52.11 51.18 2,101,800 51.39 21.14
06-05-25 50.92 51.82 50.75 2,308,800 51.80 21.31
06-05-24 51.92 51.92 50.21 6,374,000 50.91 20.94
06-05-23 53.47 53.57 52.02 3,987,000 52.02 21.40
06-05-22 52.39 53.45 51.92 3,199,800 53.23 21.90
06-05-19 52.27 52.54 52.07 2,998,800 52.39 21.55
06-05-18 51.90 53.03 51.90 2,057,800 52.30 21.52
Date Open High Low Vol Cls adjCls
06-05-17 52.15 52.75 52.15 2,957,000 52.68 21.67
06-05-16 53.65 53.79 52.35 3,858,600 52.52 21.61
06-05-15 53.40 53.92 53.20 2,666,400 53.67 22.08
06-05-12 52.92 53.39 52.84 2,898,800 53.17 21.87
06-05-11 53.44 53.45 52.84 2,681,400 53.17 21.87
06-05-10 54.00 54.16 53.50 3,697,400 53.65 22.07
06-05-09 52.75 52.83 52.44 1,846,200 52.70 21.68
06-05-08 52.60 53.13 52.37 2,217,000 52.88 21.75
06-05-05 51.98 52.75 51.92 2,716,600 52.48 21.59
Date Open High Low Vol Cls adjCls
06-05-04 51.76 51.98 51.69 1,539,000 51.97 21.38
06-05-03 50.95 51.83 50.95 2,549,400 51.66 21.25
06-05-02 51.00 51.55 50.89 2,980,000 51.20 21.06
06-05-01 51.68 51.80 50.81 2,624,400 50.88 20.93
06-04-28 51.75 52.00 51.37 3,843,600 51.68 21.26
06-04-27 51.56 51.90 50.70 3,129,000 51.80 21.31
06-04-26 51.00 51.60 50.65 4,914,800 51.55 21.21
06-04-25 51.40 51.98 50.79 11,577,800 51.34 21.12
06-04-24 48.79 49.63 48.55 3,633,200 49.60 20.41
Date Open High Low Vol Cls adjCls
06-04-21 48.50 49.60 48.44 4,186,800 49.04 20.17
06-04-20 48.10 48.52 48.09 2,128,800 48.49 19.95
06-04-19 47.65 48.42 47.65 2,483,800 48.06 19.77
06-04-18 47.70 47.90 47.38 4,332,200 47.78 19.66
06-04-17 47.95 48.24 47.72 2,108,000 47.82 19.67
06-04-13 47.89 48.06 47.59 2,223,000 48.02 19.76
06-04-12 47.70 47.91 47.34 2,204,200 47.91 19.71
06-04-11 47.75 47.89 47.54 2,656,800 47.70 19.62
06-04-10 48.00 48.10 47.55 1,874,400 47.75 19.60
Date Open High Low Vol Cls adjCls
06-04-07 48.25 48.56 47.91 2,185,400 47.94 19.67
06-04-06 47.66 48.29 47.45 3,834,200 48.20 19.78
06-04-05 47.99 48.00 47.51 2,438,000 47.66 19.56
06-04-04 47.72 48.25 47.58 1,952,600 48.01 19.70
06-04-03 48.77 48.88 47.86 3,079,400 47.91 19.66
06-03-31 48.75 49.08 48.65 2,770,400 48.86 20.05
06-03-30 49.10 49.96 48.34 4,830,200 48.78 20.02
06-03-29 48.82 48.83 48.02 3,304,800 48.37 19.85
06-03-28 48.90 49.13 48.71 2,510,600 48.85 20.05
Date Open High Low Vol Cls adjCls
06-03-27 48.79 49.40 48.70 2,566,200 49.10 20.15
06-03-24 48.65 49.51 48.65 1,776,800 48.79 20.02
06-03-23 49.45 49.50 48.78 3,038,400 48.78 20.02
06-03-22 48.67 49.98 48.67 2,011,600 49.74 20.41
06-03-21 50.03 50.17 49.61 1,998,600 49.63 20.37
06-03-20 50.26 50.63 49.94 1,976,600 50.09 20.56
06-03-17 50.50 50.90 50.32 5,442,200 50.45 20.70
06-03-16 48.93 50.30 48.93 3,509,800 50.02 20.53
06-03-15 48.81 48.87 48.38 2,704,000 48.75 20.01
Date Open High Low Vol Cls adjCls
06-03-14 48.20 49.20 47.74 2,217,000 48.97 20.10
06-03-13 48.85 48.98 48.33 2,234,600 48.43 19.88
06-03-10 49.00 49.09 48.66 2,762,600 48.78 20.02
06-03-09 48.65 49.05 48.50 2,841,400 49.00 20.11
06-03-08 47.52 48.80 47.49 3,072,400 48.65 19.97
06-03-07 48.02 48.37 47.44 3,759,600 47.51 19.50
06-03-06 48.70 48.74 48.18 3,322,600 48.36 19.85
06-03-03 48.01 48.95 47.92 3,315,400 48.59 19.94
06-03-02 48.83 48.84 47.66 4,733,000 48.10 19.74
Date Open High Low Vol Cls adjCls
06-03-01 47.70 48.86 46.97 5,534,200 48.86 20.05
06-02-28 49.19 49.50 47.63 4,930,200 47.70 19.58
06-02-27 49.85 49.98 49.23 2,285,800 49.44 20.29
06-02-24 49.80 49.93 49.04 1,895,600 49.75 20.42
06-02-23 49.38 50.10 49.25 2,168,000 49.88 20.47
06-02-22 49.36 49.89 49.26 2,258,000 49.35 20.25
06-02-21 49.92 50.04 48.57 3,492,800 49.13 20.16
06-02-17 50.35 50.48 49.99 2,006,400 50.00 20.52
06-02-16 50.34 50.62 50.15 2,031,600 50.50 20.73
Date Open High Low Vol Cls adjCls
06-02-15 50.20 50.72 49.86 2,555,400 50.59 20.76
06-02-14 50.10 50.73 49.82 2,009,200 50.56 20.75
06-02-13 49.85 50.18 49.41 1,733,600 50.09 20.56
06-02-10 49.35 50.13 49.28 2,464,600 50.07 20.55
06-02-09 49.85 50.25 49.26 3,657,800 49.28 20.22
06-02-08 50.45 50.55 49.50 2,942,800 49.98 20.51
06-02-07 51.75 52.07 50.32 4,233,600 50.56 20.75
06-02-06 50.21 51.27 50.16 3,464,000 51.17 21.00
06-02-03 50.00 50.59 49.81 3,092,800 50.45 20.70
Date Open High Low Vol Cls adjCls
06-02-02 50.10 50.65 49.76 3,421,800 50.00 20.52
06-02-01 49.15 50.30 49.15 2,905,400 50.20 20.60
06-01-31 49.20 49.71 49.14 3,383,000 49.47 20.30
06-01-30 49.99 50.22 49.23 2,224,200 49.74 20.41
06-01-27 48.97 50.27 48.90 3,256,400 50.23 20.61
06-01-26 49.00 49.19 48.68 2,575,800 48.83 20.04
06-01-25 47.78 48.93 47.76 3,740,000 48.87 20.06
06-01-24 47.41 47.56 46.80 2,219,000 47.54 19.51
06-01-23 47.10 47.43 46.94 1,771,000 47.30 19.41
Date Open High Low Vol Cls adjCls
06-01-20 47.80 47.94 46.65 3,390,600 47.01 19.29
06-01-19 47.60 48.14 47.49 1,857,400 47.99 19.70
06-01-18 47.35 48.18 47.30 1,518,000 47.73 19.59
06-01-17 47.90 48.04 47.25 2,968,600 47.46 19.48
06-01-13 48.25 48.65 48.05 3,061,600 48.05 19.72
06-01-12 48.60 48.72 48.06 3,696,000 48.06 19.72
06-01-11 49.19 49.37 48.55 2,080,000 48.85 20.05
06-01-10 49.05 49.55 49.00 3,383,400 49.36 20.21
06-01-09 48.95 49.54 48.90 2,931,000 49.40 20.23
Date Open High Low Vol Cls adjCls
06-01-06 50.00 50.39 48.95 5,043,600 49.02 20.07
06-01-05 47.96 49.23 47.96 5,724,600 49.16 20.13
06-01-04 46.75 47.22 46.45 5,178,200 47.15 19.31
06-01-03 47.09 47.10 46.30 2,973,200 46.75 19.14
05-12-30 47.35 47.39 46.56 1,588,400 46.88 19.19
05-12-29 47.60 47.75 47.42 856,600 47.52 19.46
05-12-28 47.50 47.74 47.12 1,522,200 47.53 19.46
05-12-27 48.30 48.50 47.28 2,003,400 47.42 19.42
05-12-23 48.59 48.69 48.24 1,274,600 48.30 19.78
Date Open High Low Vol Cls adjCls
05-12-22 48.11 48.58 48.01 1,696,400 48.42 19.83
05-12-21 48.28 48.91 47.82 2,214,200 47.99 19.65
05-12-20 47.20 48.04 46.95 2,930,200 48.03 19.67
05-12-19 48.25 48.29 47.15 2,485,600 47.23 19.34
05-12-16 48.26 48.60 48.19 2,573,600 48.33 19.79
05-12-15 47.95 48.25 47.70 2,205,400 48.02 19.66
05-12-14 47.70 48.31 47.50 1,948,800 48.17 19.72
05-12-13 47.73 48.15 47.61 2,409,600 47.97 19.64
05-12-12 48.09 48.17 47.54 2,923,200 47.82 19.58
Date Open High Low Vol Cls adjCls
05-12-09 48.43 48.68 48.03 2,438,200 48.13 19.71
05-12-08 48.15 48.57 47.92 3,892,800 48.50 19.86
05-12-07 48.40 48.40 47.89 4,075,800 48.15 19.71
05-12-06 48.85 49.23 48.59 3,899,800 48.65 19.92
05-12-05 48.90 49.15 48.32 3,964,800 48.93 20.03
05-12-02 49.15 49.15 48.72 3,360,400 48.90 20.02
05-12-01 48.79 49.19 47.95 4,757,400 49.18 20.14
05-11-30 49.24 49.30 48.70 3,513,200 48.79 19.98
05-11-29 49.30 49.38 48.95 2,694,200 49.10 20.10
Date Open High Low Vol Cls adjCls
05-11-28 49.35 49.58 48.77 2,847,200 49.10 20.10
05-11-25 49.56 49.56 48.79 1,116,600 49.05 20.08
05-11-23 49.18 49.68 49.12 3,010,400 49.60 20.31
05-11-22 48.96 49.33 48.60 3,257,600 49.18 20.14
05-11-21 48.63 49.20 48.34 4,513,400 48.95 20.04
05-11-18 47.92 48.83 47.60 6,533,600 48.64 19.92
05-11-17 47.02 47.71 47.02 6,590,400 47.51 19.45
05-11-16 47.55 47.65 46.61 5,802,400 46.70 19.12
05-11-15 47.08 48.10 46.85 7,286,200 47.56 19.47
Date Open High Low Vol Cls adjCls
05-11-14 48.50 49.11 48.40 3,750,600 48.66 19.92
05-11-11 49.18 49.18 47.63 7,622,600 48.50 19.86
05-11-10 49.55 49.80 48.76 5,507,600 49.47 20.26
05-11-09 50.63 50.83 49.40 6,682,600 49.54 20.28
05-11-08 50.87 51.00 50.54 4,754,200 50.84 20.82
05-11-07 51.50 52.15 50.67 4,828,800 50.88 20.83
05-11-04 51.39 52.24 50.45 3,374,600 52.17 21.36
05-11-03 51.00 51.85 50.97 3,430,800 51.26 20.99
05-11-02 50.03 50.82 50.00 3,210,400 50.69 20.75
Date Open High Low Vol Cls adjCls
05-11-01 50.87 50.95 50.30 2,539,400 50.37 20.62
05-10-31 50.11 51.23 49.98 4,443,400 50.87 20.83
05-10-28 49.08 50.12 49.04 5,644,800 50.11 20.52
05-10-27 50.10 50.26 48.61 5,174,800 48.77 19.97
05-10-26 50.50 51.35 50.20 4,340,600 50.25 20.57
05-10-25 51.23 52.00 51.04 2,610,200 51.43 21.06
05-10-24 51.34 51.86 51.03 3,238,800 51.47 21.07
05-10-21 51.05 51.86 50.84 4,240,800 51.21 20.97
05-10-20 51.00 52.15 50.63 5,651,600 50.91 20.85
Date Open High Low Vol Cls adjCls
05-10-19 49.61 51.15 49.53 4,610,000 51.00 20.88
05-10-18 49.60 50.00 49.36 3,890,000 49.60 20.31
05-10-17 49.98 50.01 49.46 2,791,000 49.70 20.35
05-10-14 49.75 50.24 49.40 3,354,200 50.00 20.47
05-10-13 50.04 50.15 49.24 4,807,400 49.50 20.27
05-10-12 49.95 50.48 49.62 4,641,400 50.04 20.49
05-10-11 49.14 49.84 49.14 3,993,200 49.60 20.26
05-10-10 50.08 50.09 49.10 3,465,200 49.38 20.17
05-10-07 50.39 51.18 49.97 4,205,000 50.08 20.46
Date Open High Low Vol Cls adjCls
05-10-06 48.65 50.99 48.62 6,335,000 50.19 20.50
05-10-05 49.60 50.90 48.53 8,380,600 48.83 19.95
05-10-04 47.41 48.48 47.41 3,022,800 48.27 19.72
05-10-03 48.05 48.20 47.05 4,813,600 47.41 19.37
05-09-30 47.93 48.45 47.70 2,885,000 48.41 19.78
05-09-29 47.67 47.88 45.99 4,883,200 47.72 19.49
05-09-28 48.50 48.52 47.57 3,034,000 47.57 19.43
05-09-27 48.58 48.58 47.72 3,809,200 48.11 19.65
05-09-26 49.03 49.80 48.37 2,156,800 48.67 19.88
Date Open High Low Vol Cls adjCls
05-09-23 49.04 49.32 48.72 2,036,200 48.94 19.99
05-09-22 48.05 48.93 47.89 4,360,400 48.70 19.89
05-09-21 49.26 49.27 47.91 4,003,600 48.31 19.73
05-09-20 49.95 50.18 49.50 2,692,800 49.50 20.22
05-09-19 50.15 50.16 49.75 2,834,000 49.87 20.37
05-09-16 50.13 50.70 49.91 2,934,200 50.58 20.66
05-09-15 49.55 50.09 49.55 1,534,000 49.99 20.42
05-09-14 50.10 50.50 49.42 2,733,000 49.47 20.21
05-09-13 50.65 50.66 49.88 2,624,000 49.98 20.42
Date Open High Low Vol Cls adjCls
05-09-12 51.00 51.00 50.44 1,260,000 50.67 20.70
05-09-09 50.59 51.00 50.52 1,269,200 51.00 20.83
05-09-08 50.30 50.75 49.88 3,143,600 50.58 20.66
05-09-07 49.50 50.75 49.33 5,848,800 50.66 20.69
05-09-06 46.95 48.10 46.95 4,145,600 47.75 19.51
05-09-02 47.20 47.30 46.80 3,512,000 46.86 19.14
05-09-01 47.22 47.38 46.73 4,496,200 46.96 19.18
05-08-31 47.12 47.39 46.62 4,834,800 47.38 19.35
05-08-30 48.50 48.50 46.85 5,560,400 47.24 19.30
Date Open High Low Vol Cls adjCls
05-08-29 48.50 48.91 48.28 1,650,600 48.79 19.93
05-08-26 49.23 49.23 48.54 2,154,800 48.81 19.94
05-08-25 49.00 49.25 48.96 2,668,400 49.13 20.07
05-08-24 50.10 50.25 48.85 3,152,000 49.00 20.02
05-08-23 50.15 50.43 49.76 2,868,200 50.37 20.58
05-08-22 50.82 51.06 50.16 2,636,800 50.38 20.58
05-08-19 51.32 51.45 50.88 1,306,800 50.89 20.79
05-08-18 51.64 51.64 51.11 1,241,400 51.26 20.94
05-08-17 51.54 51.85 51.47 1,572,400 51.64 21.09
Date Open High Low Vol Cls adjCls
05-08-16 51.98 51.98 51.51 2,324,400 51.62 21.09
05-08-15 51.29 52.10 51.06 1,354,600 52.06 21.27
05-08-12 51.99 52.00 51.14 1,676,200 51.30 20.96
05-08-11 51.00 52.13 50.91 2,106,400 51.99 21.24
05-08-10 50.56 51.30 50.56 1,234,400 50.71 20.72
05-08-09 50.29 50.61 50.15 1,182,800 50.56 20.65
05-08-08 50.40 50.77 50.14 1,680,000 50.25 20.53
05-08-05 51.22 51.22 49.88 2,317,600 50.15 20.49
05-08-04 51.30 51.32 50.99 1,093,000 51.22 20.92
Date Open High Low Vol Cls adjCls
05-08-03 51.81 51.83 51.03 2,291,400 51.33 20.97
05-08-02 51.84 52.19 51.78 1,247,000 52.06 21.27
05-08-01 52.15 52.29 51.75 1,713,800 51.84 21.18
05-07-29 52.00 52.50 51.89 2,114,400 52.35 21.38
05-07-28 51.64 52.12 51.60 1,715,600 51.90 21.20
05-07-27 52.61 52.62 51.54 2,389,600 51.63 21.09
05-07-26 52.93 52.95 52.55 1,697,400 52.60 21.49
05-07-25 52.77 53.00 52.55 1,240,800 52.80 21.57
05-07-22 52.98 52.98 52.25 1,560,400 52.77 21.56
Date Open High Low Vol Cls adjCls
05-07-21 53.46 53.46 52.65 2,250,000 52.85 21.59
05-07-20 52.22 53.45 52.20 3,460,400 53.29 21.77
05-07-19 51.90 52.55 51.50 2,793,000 52.48 21.44
05-07-18 51.45 51.99 51.42 2,477,200 51.77 21.15
05-07-15 49.85 51.48 49.75 4,032,400 51.42 21.01
05-07-14 50.85 50.96 48.60 12,268,200 49.85 20.36
05-07-13 52.27 52.27 51.60 2,367,000 51.71 21.12
05-07-12 52.06 52.50 52.06 1,515,800 52.38 21.35
05-07-11 52.25 52.27 51.73 1,592,000 52.00 21.20
Date Open High Low Vol Cls adjCls
05-07-08 51.32 52.00 51.03 2,168,400 51.87 21.14
05-07-07 50.55 51.42 50.10 1,720,200 51.42 20.96
05-07-06 51.29 51.47 50.75 1,778,600 51.13 20.84
05-07-05 51.32 51.63 51.11 2,141,600 51.28 20.90
05-07-01 52.08 52.15 51.38 2,062,400 51.48 20.98
05-06-30 51.88 52.56 51.85 2,043,600 52.08 21.23
05-06-29 52.13 52.13 51.62 1,029,200 51.92 21.16
05-06-28 51.30 52.09 51.30 2,073,200 52.04 21.21
05-06-27 51.50 51.80 51.17 1,885,000 51.26 20.89
Date Open High Low Vol Cls adjCls
05-06-24 52.30 52.99 51.43 2,883,600 51.43 20.96
05-06-23 52.95 53.15 52.39 1,995,600 52.39 21.35
05-06-22 53.20 53.23 52.59 3,367,000 53.04 21.62
05-06-21 52.95 53.52 52.70 3,277,400 53.25 21.70
05-06-20 52.97 53.12 52.58 9,189,000 53.11 21.65
05-06-17 53.30 53.79 53.20 3,059,200 53.32 21.73
05-06-16 52.42 53.05 52.35 1,868,800 52.94 21.58
05-06-15 52.84 52.95 52.05 1,885,000 52.42 21.37
05-06-14 52.57 52.75 52.16 1,673,400 52.67 21.47
Date Open High Low Vol Cls adjCls
05-06-13 52.85 52.97 52.36 1,725,800 52.57 21.43
05-06-10 52.47 53.23 52.24 2,201,200 53.09 21.64
05-06-09 51.83 52.51 51.40 1,377,200 52.47 21.39
05-06-08 52.25 52.40 51.75 1,666,400 51.82 21.12
05-06-07 52.13 52.59 52.00 2,468,800 52.16 21.26
05-06-06 52.15 52.23 51.81 1,608,800 52.00 21.20
05-06-03 52.37 53.00 51.85 2,358,000 52.04 21.21
05-06-02 51.76 52.62 51.58 3,475,200 52.60 21.44
05-06-01 51.29 51.88 51.10 3,023,600 51.49 20.99
Date Open High Low Vol Cls adjCls
05-05-31 51.55 51.75 51.28 3,060,000 51.29 20.91
05-05-27 51.75 52.00 51.54 2,272,000 51.98 21.19
05-05-26 50.64 51.99 50.60 3,941,800 51.76 21.10
05-05-25 50.20 50.49 49.78 1,729,600 50.39 20.54
05-05-24 50.80 50.80 50.20 2,037,200 50.37 20.53
05-05-23 50.56 51.09 50.30 1,793,000 50.82 20.71
05-05-20 50.53 50.65 50.27 2,725,600 50.59 20.62
05-05-19 50.83 51.10 49.98 5,662,000 50.41 20.55
05-05-18 48.98 51.59 48.81 6,994,200 51.46 20.98
Date Open High Low Vol Cls adjCls
05-05-17 47.80 48.24 47.57 2,899,400 48.14 19.62
05-05-16 47.89 48.54 47.83 1,916,000 47.95 19.54
05-05-13 48.48 48.61 47.54 2,030,000 47.84 19.50
05-05-12 48.39 48.71 48.05 1,668,800 48.39 19.72
05-05-11 48.33 48.54 47.87 1,753,800 48.43 19.74
05-05-10 48.40 48.60 48.09 1,314,000 48.31 19.69
05-05-09 48.25 48.89 47.95 2,423,800 48.55 19.79
05-05-06 48.22 48.80 48.02 1,694,800 48.20 19.65
05-05-05 48.73 48.78 48.06 2,391,400 48.11 19.61
Date Open High Low Vol Cls adjCls
05-05-04 48.10 48.76 48.09 2,861,000 48.73 19.86
05-05-03 47.25 48.23 47.25 3,297,400 48.00 19.56
05-05-02 46.96 47.56 46.80 2,849,000 47.17 19.23
05-04-29 46.52 47.04 46.14 3,421,200 46.96 19.14
05-04-28 47.25 47.75 46.94 3,936,400 47.09 19.19
05-04-27 47.90 48.10 47.40 2,561,400 47.88 19.52
05-04-26 48.24 49.00 48.06 3,799,600 48.06 19.59
05-04-25 47.91 48.28 47.77 3,922,800 48.22 19.65
05-04-22 47.14 47.99 47.02 5,301,400 47.86 19.51
Date Open High Low Vol Cls adjCls
05-04-21 49.05 49.06 46.66 10,494,600 47.18 19.23
05-04-20 50.21 50.27 49.26 3,603,800 49.30 20.09
05-04-19 50.03 50.41 49.99 2,315,200 50.21 20.47
05-04-18 50.17 50.18 49.36 2,742,200 49.80 20.30
05-04-15 50.41 50.79 50.01 3,575,600 50.21 20.47
05-04-14 50.55 50.88 50.30 4,090,000 50.66 20.65
05-04-13 51.25 51.44 50.59 2,614,200 50.75 20.69
05-04-12 50.06 51.52 49.98 2,471,200 51.25 20.85
05-04-11 50.19 50.63 49.85 2,782,400 50.33 20.47
Date Open High Low Vol Cls adjCls
05-04-08 51.07 51.32 50.60 2,298,000 50.63 20.60
05-04-07 51.67 51.81 51.28 2,424,200 51.51 20.95
05-04-06 51.50 51.89 51.40 2,239,600 51.62 21.00
05-04-05 51.25 51.89 51.25 2,286,200 51.50 20.95
05-04-04 50.96 51.51 50.69 2,176,200 51.46 20.93
05-04-01 51.60 52.26 50.94 4,181,400 51.20 20.83
05-03-31 51.75 52.04 51.31 4,018,000 51.81 21.08
05-03-30 52.29 53.00 52.17 2,357,800 53.00 21.56
05-03-29 53.00 53.22 52.49 3,972,400 52.66 21.42
Date Open High Low Vol Cls adjCls
05-03-28 52.42 53.56 52.42 4,879,200 53.19 21.64
05-03-24 51.25 52.43 50.90 4,957,200 52.32 21.28
05-03-23 51.15 51.18 50.44 2,761,600 50.60 20.58
05-03-22 51.00 51.57 50.76 3,166,600 50.98 20.74
05-03-21 50.26 50.98 49.95 2,038,800 50.95 20.73
05-03-18 50.40 50.63 50.04 3,383,800 50.45 20.52
05-03-17 51.27 51.27 50.34 2,812,800 50.55 20.56
05-03-16 51.40 51.59 50.99 2,986,600 51.27 20.86
05-03-15 51.57 51.85 51.33 3,528,600 51.65 21.01
Date Open High Low Vol Cls adjCls
05-03-14 50.83 51.58 50.58 3,319,600 51.50 20.95
05-03-11 50.03 50.85 49.95 2,385,400 50.80 20.67
05-03-10 50.36 50.60 49.85 2,557,000 50.08 20.37
05-03-09 50.85 50.85 50.04 2,700,400 50.23 20.43
05-03-08 51.20 51.29 50.55 2,523,000 51.06 20.77
05-03-07 50.10 51.73 50.10 3,389,800 51.29 20.87
05-03-04 50.15 50.27 49.55 3,225,000 50.07 20.37
05-03-03 50.10 50.69 49.55 3,344,600 49.90 20.30
05-03-02 49.32 50.55 49.32 3,627,600 50.07 20.37
Date Open High Low Vol Cls adjCls
05-03-01 48.77 49.41 48.69 2,788,400 49.26 20.04
05-02-28 48.89 49.15 48.48 1,949,200 48.78 19.84
05-02-25 48.25 49.06 48.22 2,795,800 48.89 19.89
05-02-24 46.75 48.21 46.75 3,423,600 48.17 19.60
05-02-23 47.29 47.52 47.17 1,817,600 47.34 19.26
05-02-22 47.60 47.84 47.05 2,088,400 47.28 19.23
05-02-18 48.00 48.47 48.00 2,481,000 48.19 19.60
05-02-17 48.02 48.13 47.70 4,444,200 48.08 19.56
05-02-16 48.07 48.35 47.81 4,301,000 48.01 19.53
Date Open High Low Vol Cls adjCls
05-02-15 47.60 48.09 47.35 2,393,000 48.07 19.56
05-02-14 47.05 48.07 46.95 2,433,200 47.77 19.43
05-02-11 46.15 47.34 46.10 2,685,400 46.98 19.11
05-02-10 45.72 46.48 45.41 2,590,600 46.35 18.86
05-02-09 45.95 46.13 45.37 2,045,800 45.41 18.47
05-02-08 46.32 46.52 46.23 1,965,800 46.26 18.82
05-02-07 46.31 46.52 46.08 1,532,400 46.31 18.84
05-02-04 45.95 46.47 45.62 2,818,000 46.40 18.88
05-02-03 45.70 46.39 45.56 1,916,000 46.18 18.79
Date Open High Low Vol Cls adjCls
05-02-02 45.90 46.11 45.39 2,869,800 45.62 18.56
05-02-01 46.15 46.31 45.46 2,803,800 45.84 18.65
05-01-31 45.35 46.50 45.35 2,186,200 46.35 18.86
05-01-28 45.05 45.35 44.77 2,525,200 45.12 18.36
05-01-27 45.45 45.79 45.23 2,539,400 45.30 18.43
05-01-26 45.52 45.96 45.51 2,946,000 45.73 18.60
05-01-25 45.50 45.77 45.26 2,196,200 45.58 18.54
05-01-24 45.45 45.80 45.38 1,632,400 45.48 18.50
05-01-21 45.65 46.02 45.52 1,786,400 45.52 18.52
Date Open High Low Vol Cls adjCls
05-01-20 45.53 46.05 45.52 1,985,800 45.65 18.57
05-01-19 45.45 46.28 45.43 1,814,600 45.88 18.66
05-01-18 44.80 45.88 44.74 3,180,400 45.51 18.51
05-01-14 45.52 45.57 45.04 3,013,400 45.18 18.38
05-01-13 46.04 46.06 45.31 1,876,200 45.38 18.46
05-01-12 46.33 46.49 45.79 2,124,400 46.04 18.73
05-01-11 46.02 46.70 45.96 1,613,400 46.51 18.88
05-01-10 46.15 46.71 45.76 1,515,600 46.36 18.82
05-01-07 46.57 46.71 46.05 1,454,600 46.35 18.81
Date Open High Low Vol Cls adjCls
05-01-06 45.81 46.72 45.80 1,295,800 46.61 18.92
05-01-05 46.28 46.59 45.92 1,529,000 46.09 18.71
05-01-04 46.80 47.09 46.20 2,321,200 46.20 18.75
05-01-03 47.18 47.37 46.69 2,341,600 46.82 19.01
04-12-31 47.10 47.47 47.06 1,094,600 47.18 19.15
04-12-30 47.10 47.32 47.02 1,372,200 47.17 19.15
04-12-29 46.90 47.27 46.90 1,353,000 47.15 19.14
04-12-28 46.28 47.17 46.28 1,651,400 47.00 19.08
04-12-27 46.40 46.75 46.09 806,200 46.31 18.80
Date Open High Low Vol Cls adjCls
04-12-23 46.14 46.37 45.94 1,159,200 46.27 18.78
04-12-22 46.35 46.59 45.98 2,880,000 46.13 18.73
04-12-21 46.43 46.70 46.05 2,981,800 46.50 18.88
04-12-20 46.44 46.61 46.15 2,311,200 46.35 18.81
04-12-17 46.05 46.64 46.00 3,183,600 46.33 18.81
04-12-16 46.10 46.63 46.03 1,840,400 46.31 18.80
04-12-15 46.12 46.75 46.12 2,298,600 46.24 18.77
04-12-14 46.10 46.39 45.94 2,282,200 46.15 18.73
04-12-13 45.88 46.36 45.80 2,184,000 46.18 18.75
Date Open High Low Vol Cls adjCls
04-12-10 46.73 46.73 45.55 1,994,200 45.86 18.62
04-12-09 45.60 45.98 45.36 3,239,600 45.90 18.63
04-12-08 46.14 46.15 45.27 6,333,200 45.79 18.59
04-12-07 46.39 46.92 46.13 4,292,800 46.14 18.73
04-12-06 46.58 46.67 46.02 2,359,200 46.38 18.83
04-12-03 46.30 46.69 46.23 4,067,600 46.58 18.91
04-12-02 46.15 46.54 45.71 3,663,400 46.45 18.86
04-12-01 45.75 46.97 45.73 2,443,600 46.95 19.06
04-11-30 45.45 45.66 45.35 2,414,000 45.40 18.43
Date Open High Low Vol Cls adjCls
04-11-29 45.98 46.05 45.10 2,754,800 45.61 18.51
04-11-26 45.87 46.00 45.61 710,400 45.79 18.59
04-11-24 45.65 46.13 45.65 2,024,800 45.76 18.58
04-11-23 44.79 45.55 44.70 3,139,800 45.52 18.48
04-11-22 43.80 44.43 43.64 1,512,400 44.43 18.04
04-11-19 44.00 44.05 43.57 1,473,000 43.73 17.75
04-11-18 44.11 44.38 43.42 2,398,400 44.15 17.92
04-11-17 44.35 44.96 43.86 1,927,400 43.90 17.82
04-11-16 44.65 44.68 44.11 1,796,800 44.27 17.97
Date Open High Low Vol Cls adjCls
04-11-15 44.39 45.08 43.86 3,693,800 44.82 18.19
04-11-12 45.48 45.52 44.89 2,866,200 44.95 18.25
04-11-11 45.55 45.84 45.01 1,947,800 45.62 18.52
04-11-10 45.11 45.99 45.11 2,056,000 45.55 18.49
04-11-09 45.25 45.39 44.76 2,751,200 45.01 18.27
04-11-08 46.00 46.01 45.25 3,689,200 45.36 18.41
04-11-05 45.74 46.17 45.41 3,273,000 46.00 18.67
04-11-04 44.10 46.08 44.06 4,266,200 45.72 18.56
04-11-03 43.68 44.24 43.50 3,539,400 44.24 17.96
Date Open High Low Vol Cls adjCls
04-11-02 43.58 43.87 43.24 2,344,000 43.37 17.61
04-11-01 43.43 43.64 43.25 2,288,600 43.55 17.68
04-10-29 43.30 43.65 43.13 2,313,800 43.50 17.66
04-10-28 43.53 43.68 43.04 2,086,800 43.52 17.67
04-10-27 43.38 43.56 42.96 1,750,200 43.53 17.67
04-10-26 42.55 43.36 42.50 2,675,600 43.33 17.59
04-10-25 42.87 42.93 42.43 1,863,000 42.53 17.26
04-10-22 43.50 43.53 42.81 1,712,600 42.87 17.40
04-10-21 43.17 43.88 43.07 3,598,600 43.50 17.66
Date Open High Low Vol Cls adjCls
04-10-20 43.19 43.52 42.48 3,102,600 43.48 17.65
04-10-19 43.05 43.75 43.01 4,093,400 43.26 17.56
04-10-18 42.60 43.15 41.85 2,466,400 43.11 17.50
04-10-15 42.41 42.95 42.41 2,499,600 42.87 17.40
04-10-14 42.25 42.50 42.12 2,174,000 42.41 17.22
04-10-13 42.19 42.45 41.93 3,182,400 42.21 17.13
04-10-12 41.06 42.06 41.06 2,607,000 42.02 17.02
04-10-11 41.43 41.57 40.98 1,542,800 41.35 16.75
04-10-08 41.60 42.08 41.34 1,928,800 41.43 16.78
Date Open High Low Vol Cls adjCls
04-10-07 41.38 42.02 41.37 2,348,600 41.77 16.92
04-10-06 42.20 42.59 41.40 3,667,200 41.56 16.83
04-10-05 40.87 41.66 40.80 3,774,200 41.50 16.81
04-10-04 40.39 41.00 40.22 3,092,600 40.87 16.55
04-10-01 40.40 40.79 40.03 2,299,800 40.39 16.36
04-09-30 40.33 40.85 40.22 1,984,400 40.66 16.47
04-09-29 40.25 40.43 40.07 1,320,200 40.43 16.37
04-09-28 40.34 40.38 40.13 1,120,000 40.30 16.32
04-09-27 40.43 40.52 40.03 1,308,800 40.16 16.26
Date Open High Low Vol Cls adjCls
04-09-24 40.15 40.69 40.15 1,475,400 40.59 16.44
04-09-23 40.01 40.38 39.97 1,963,200 40.17 16.27
04-09-22 40.25 40.26 39.74 2,367,000 40.00 16.20
04-09-21 40.68 40.76 40.48 1,562,000 40.62 16.45
04-09-20 40.67 41.00 40.59 1,404,200 40.67 16.47
04-09-17 40.48 40.84 40.35 1,889,200 40.67 16.47
04-09-16 40.25 40.71 40.23 1,531,800 40.30 16.32
04-09-15 40.29 40.57 40.26 1,519,800 40.30 16.32
04-09-14 40.67 40.88 40.30 2,598,400 40.39 16.36
Date Open High Low Vol Cls adjCls
04-09-13 40.91 41.00 40.63 1,294,800 40.85 16.54
04-09-10 40.42 41.00 40.26 2,061,200 40.91 16.57
04-09-09 40.20 40.70 40.20 4,887,600 40.61 16.45
04-09-08 39.78 40.06 39.32 2,093,400 39.33 15.93
04-09-07 39.95 39.99 39.45 2,287,200 39.77 16.11
04-09-03 40.08 40.17 39.84 1,802,000 39.95 16.18
04-09-02 40.03 40.34 39.52 1,824,000 39.99 16.19
04-09-01 39.86 40.15 39.48 2,477,200 40.13 16.25
04-08-31 39.25 39.71 39.02 1,634,600 39.71 16.08
Date Open High Low Vol Cls adjCls
04-08-30 39.35 39.51 39.08 1,618,600 39.20 15.87
04-08-27 39.60 39.86 39.29 1,409,200 39.35 15.94
04-08-26 39.48 39.83 39.30 1,481,400 39.75 16.10
04-08-25 39.27 39.85 38.96 2,256,800 39.56 16.02
04-08-24 39.00 39.44 39.00 1,857,200 39.27 15.90
04-08-23 39.02 39.27 38.61 1,015,400 38.80 15.71
04-08-20 38.32 39.03 38.20 1,085,400 39.02 15.80
04-08-19 38.28 38.42 38.07 1,650,800 38.36 15.53
04-08-18 37.89 38.53 37.80 2,323,800 38.46 15.58
Date Open High Low Vol Cls adjCls
04-08-17 37.25 38.25 37.06 1,406,600 37.88 15.34
04-08-16 37.45 37.68 37.21 1,640,400 37.39 15.14
04-08-13 37.06 37.56 37.06 2,193,200 37.45 15.17
04-08-12 37.33 37.40 36.44 2,426,000 37.06 15.01
04-08-11 37.48 37.48 36.97 1,553,000 37.12 15.03
04-08-10 37.15 37.76 37.00 1,559,600 37.76 15.29
04-08-09 36.90 37.29 36.75 1,786,200 37.15 15.04
04-08-06 37.00 37.16 36.58 1,904,400 36.79 14.90
04-08-05 37.82 38.09 37.07 1,704,200 37.15 15.04
Date Open High Low Vol Cls adjCls
04-08-04 38.05 38.25 37.48 1,394,200 38.11 15.43
04-08-03 38.64 38.81 38.19 1,637,000 38.26 15.49
04-08-02 37.94 38.68 37.94 1,868,800 38.59 15.63
04-07-30 38.27 38.46 37.86 1,820,800 38.39 15.55
04-07-29 38.65 38.79 38.12 1,313,400 38.41 15.55
04-07-28 38.87 38.91 38.18 1,766,600 38.50 15.59
04-07-27 38.15 39.16 38.15 2,401,000 39.03 15.81
04-07-26 38.00 38.33 37.83 1,935,000 38.12 15.44
04-07-23 37.97 38.20 37.58 1,744,800 37.91 15.35
Date Open High Low Vol Cls adjCls
04-07-22 37.50 38.29 36.95 3,469,600 38.17 15.46
04-07-21 39.44 39.45 38.34 3,309,800 38.39 15.55
04-07-20 39.01 39.53 38.93 3,523,400 39.25 15.89
04-07-19 38.75 39.13 38.46 2,501,600 39.09 15.83
04-07-16 38.98 39.01 38.36 2,304,800 38.50 15.59
04-07-15 38.33 39.03 38.20 4,716,800 38.90 15.75
04-07-14 37.29 38.90 37.21 6,552,600 37.95 15.37
04-07-13 36.70 37.12 36.60 1,754,800 37.01 14.95
04-07-12 36.02 36.86 35.75 1,874,400 36.70 14.82
Date Open High Low Vol Cls adjCls
04-07-09 35.93 36.23 35.93 1,225,600 36.02 14.55
04-07-08 36.09 36.17 35.78 1,639,000 35.93 14.51
04-07-07 35.85 36.41 35.75 2,248,600 36.27 14.65
04-07-06 36.38 36.38 35.80 2,404,000 35.88 14.49
04-07-02 37.04 37.19 36.47 1,532,200 36.62 14.79
04-07-01 37.10 37.49 36.57 2,988,400 37.04 14.96
04-06-30 37.20 37.44 36.45 2,524,000 37.22 15.03
04-06-29 37.15 37.40 37.10 1,339,400 37.23 15.04
04-06-28 37.63 37.94 37.19 1,369,000 37.19 15.02
Date Open High Low Vol Cls adjCls
04-06-25 37.64 37.77 37.50 2,112,400 37.62 15.19
04-06-24 37.25 37.81 37.25 2,546,200 37.65 15.21
04-06-23 37.40 37.46 37.07 1,798,600 37.41 15.11
04-06-22 37.30 37.65 37.03 1,986,200 37.45 15.13
04-06-21 37.88 38.01 37.43 1,248,800 37.43 15.12
04-06-18 37.60 38.05 37.35 2,026,000 38.00 15.35
04-06-17 37.80 38.29 37.37 1,842,800 37.78 15.26
04-06-16 37.38 37.75 37.22 1,239,400 37.66 15.21
04-06-15 37.15 37.45 36.90 1,642,000 37.38 15.10
Date Open High Low Vol Cls adjCls
04-06-14 37.20 37.23 36.86 1,711,400 36.88 14.89
04-06-10 37.62 37.76 37.42 1,287,200 37.45 15.13
04-06-09 37.85 38.30 37.41 1,395,600 37.63 15.20
04-06-08 36.83 38.20 36.83 3,189,000 38.01 15.35
04-06-07 37.09 37.14 36.80 1,376,000 37.01 14.95
04-06-04 37.20 37.37 36.95 1,264,200 37.07 14.97
04-06-03 37.05 37.32 36.87 1,378,400 37.04 14.96
04-06-02 37.07 37.40 36.80 1,533,200 37.11 14.99
04-06-01 37.15 37.58 36.45 2,649,200 37.07 14.97
Date Open High Low Vol Cls adjCls
04-05-28 36.47 37.71 36.39 2,716,800 37.50 15.15
04-05-27 36.79 37.01 36.41 1,761,000 36.53 14.75
04-05-26 36.53 37.15 36.53 1,186,000 36.80 14.86
04-05-25 36.41 36.76 36.01 2,758,400 36.73 14.83
04-05-24 36.71 36.96 36.26 2,798,600 36.51 14.75
04-05-21 35.80 36.37 35.58 2,600,000 36.37 14.69
04-05-20 36.40 36.40 35.04 3,091,200 35.72 14.43
04-05-19 36.82 37.19 36.12 3,722,600 36.20 14.62
04-05-18 36.15 36.67 36.12 1,545,200 36.62 14.79
Date Open High Low Vol Cls adjCls
04-05-17 36.07 36.49 35.32 2,177,800 36.24 14.64
04-05-14 36.03 36.79 36.03 3,246,600 36.32 14.67
04-05-13 37.00 37.09 36.00 3,937,400 36.30 14.66
04-05-12 37.49 37.59 36.40 2,079,200 37.31 15.07
04-05-11 37.53 37.99 37.33 1,614,800 37.74 15.24
04-05-10 37.36 38.08 37.18 2,432,600 37.55 15.17
04-05-07 38.37 38.71 37.76 1,578,800 37.76 15.25
04-05-06 38.70 39.00 38.50 1,614,000 38.81 15.67
04-05-05 38.54 39.16 38.49 1,917,200 39.10 15.79
Date Open High Low Vol Cls adjCls
04-05-04 39.01 39.31 38.60 2,816,200 38.76 15.65
04-05-03 38.57 39.39 37.82 3,486,800 39.27 15.86
04-04-30 38.72 38.99 38.20 2,181,000 38.79 15.67
04-04-29 38.83 39.46 38.32 2,682,800 38.65 15.61
04-04-28 38.75 39.46 38.57 3,310,800 38.66 15.61
04-04-27 38.79 39.76 38.60 3,418,400 38.79 15.67
04-04-26 39.07 39.11 38.33 2,249,800 38.94 15.73
04-04-23 39.50 39.50 38.52 2,361,000 39.05 15.77
04-04-22 36.60 40.16 36.60 8,360,800 39.50 15.95
Date Open High Low Vol Cls adjCls
04-04-21 36.61 36.61 35.71 4,074,200 36.10 14.58
04-04-20 37.99 38.40 36.56 3,262,800 36.61 14.79
04-04-19 38.09 38.23 37.57 1,863,600 37.76 15.25
04-04-16 37.75 38.81 37.58 1,708,200 38.39 15.50
04-04-15 37.81 37.81 37.02 2,067,400 37.50 15.15
04-04-14 37.92 37.93 37.04 3,080,800 37.81 15.27
04-04-13 39.35 39.45 38.11 2,530,800 38.17 15.42
04-04-12 38.67 39.38 38.67 1,678,000 39.12 15.80
04-04-08 39.03 39.18 38.72 1,906,800 39.03 15.76
Date Open High Low Vol Cls adjCls
04-04-07 39.00 39.03 38.53 1,306,800 38.78 15.66
04-04-06 39.20 39.46 38.88 2,253,800 39.01 15.76
04-04-05 38.21 39.49 38.17 3,134,600 39.49 15.95
04-04-02 38.01 38.94 38.01 2,395,400 38.50 15.55
04-04-01 37.99 38.05 37.54 3,761,600 38.05 15.37
04-03-31 38.65 38.65 37.97 2,125,400 37.99 15.34
04-03-30 37.80 38.74 37.76 2,580,400 38.65 15.61
04-03-29 37.71 38.28 37.55 1,424,200 37.99 15.34
04-03-26 37.44 37.87 37.43 2,164,400 37.46 15.13
Date Open High Low Vol Cls adjCls
04-03-25 37.45 37.65 36.97 3,160,400 37.44 15.12
04-03-24 36.91 37.25 36.72 2,887,800 36.97 14.93
04-03-23 36.69 37.38 36.68 1,713,200 37.16 15.01
04-03-22 36.66 36.98 36.50 2,222,000 36.61 14.79
04-03-19 37.10 37.39 36.82 1,746,200 37.10 14.98
04-03-18 37.75 37.89 37.04 3,250,400 37.28 15.06
04-03-17 36.83 38.02 36.83 2,366,800 37.67 15.21
04-03-16 37.00 37.13 36.72 4,098,200 36.91 14.91
04-03-15 37.00 37.61 36.98 2,267,600 37.04 14.96
Date Open High Low Vol Cls adjCls
04-03-12 37.30 37.43 37.00 2,774,400 37.18 15.02
04-03-11 36.95 38.07 36.95 3,641,400 37.22 15.03
04-03-10 38.10 38.15 37.00 2,752,400 37.12 14.99
04-03-09 37.70 38.39 37.55 3,022,400 38.09 15.38
04-03-08 38.03 38.18 37.71 1,855,000 37.90 15.31
04-03-05 38.10 39.02 38.08 2,914,200 38.28 15.46
04-03-04 37.45 38.40 37.45 3,028,800 38.10 15.39
04-03-03 37.10 37.55 37.07 1,658,400 37.55 15.17
04-03-02 37.25 37.62 36.85 2,656,600 37.17 15.01
Date Open High Low Vol Cls adjCls
04-03-01 36.50 37.28 36.50 2,520,600 37.25 15.04
04-02-27 36.98 37.35 36.70 3,492,000 37.03 14.96
04-02-26 36.25 37.16 36.13 4,994,000 37.04 14.96
04-02-25 35.35 36.18 35.25 2,494,200 36.05 14.56
04-02-24 35.45 35.70 35.23 2,024,400 35.46 14.32
04-02-23 35.68 35.80 35.50 1,779,600 35.54 14.35
04-02-20 35.80 35.90 35.40 2,979,400 35.64 14.39
04-02-19 35.65 35.87 35.50 3,138,400 35.60 14.38
04-02-18 35.40 35.60 35.25 2,319,200 35.37 14.28
Date Open High Low Vol Cls adjCls
04-02-17 35.40 35.76 35.13 4,331,400 35.54 14.35
04-02-13 35.27 35.52 35.00 4,033,000 35.31 14.26
04-02-12 34.70 35.49 34.70 8,042,000 35.27 14.24
04-02-11 33.20 33.90 33.08 2,913,400 33.71 13.61
04-02-10 33.20 33.25 33.00 2,241,000 33.18 13.40
04-02-09 33.25 33.51 32.99 3,058,200 33.05 13.35
04-02-06 33.10 33.35 32.92 2,419,800 33.25 13.43
04-02-05 33.13 33.50 32.98 2,746,800 33.03 13.34
04-02-04 33.35 33.38 32.85 3,707,000 33.10 13.37
Date Open High Low Vol Cls adjCls
04-02-03 33.70 33.84 33.39 2,342,800 33.45 13.51
04-02-02 34.10 34.12 33.30 2,855,000 33.75 13.63
04-01-30 33.30 34.06 33.15 5,416,800 33.91 13.70
04-01-29 33.00 33.79 32.13 8,545,600 32.56 13.15
04-01-28 33.95 34.08 33.24 4,968,800 33.38 13.48
04-01-27 34.60 35.01 33.91 4,412,800 33.96 13.72
04-01-26 35.00 35.23 34.79 1,788,800 35.18 14.21
04-01-23 35.45 35.78 34.87 3,096,600 35.07 14.16
04-01-22 34.78 35.18 34.75 2,324,600 34.86 14.08
Date Open High Low Vol Cls adjCls
04-01-21 34.10 34.85 34.10 1,725,600 34.85 14.07
04-01-20 34.33 34.50 33.79 2,709,200 34.20 13.81
04-01-16 34.75 34.98 34.38 2,023,800 34.38 13.89
04-01-15 34.56 34.95 34.36 1,861,600 34.59 13.97
04-01-14 34.35 34.98 34.30 2,786,000 34.60 13.97
04-01-13 34.43 34.72 34.09 1,224,600 34.16 13.80
04-01-12 34.20 34.66 34.15 1,509,200 34.50 13.93
04-01-09 34.35 34.37 34.11 1,471,000 34.15 13.79
04-01-08 34.40 34.72 34.30 1,867,600 34.54 13.95
Date Open High Low Vol Cls adjCls
04-01-07 34.55 34.77 34.30 2,590,200 34.44 13.91
04-01-06 34.90 35.24 34.77 2,977,800 35.04 14.15
04-01-05 33.25 34.11 33.25 1,952,600 34.02 13.74
04-01-02 34.39 34.39 33.41 2,319,400 33.53 13.54
03-12-31 34.35 34.49 33.99 1,954,600 34.40 13.89
03-12-30 34.25 34.43 34.05 1,062,400 34.43 13.91
03-12-29 33.65 34.14 33.60 1,272,200 34.14 13.79
03-12-26 33.55 34.05 33.40 692,000 33.64 13.59
03-12-24 33.78 34.01 33.25 1,476,400 33.71 13.61
Date Open High Low Vol Cls adjCls
03-12-23 33.40 33.83 33.20 1,852,600 33.78 13.64
03-12-22 32.62 33.37 32.54 2,444,000 33.29 13.44
03-12-19 33.00 33.20 32.64 2,580,600 32.80 13.25
03-12-18 32.90 33.16 32.70 3,380,800 32.96 13.31
03-12-17 33.30 33.30 32.79 3,233,000 32.81 13.25
03-12-16 33.81 34.06 33.10 3,301,800 33.29 13.44
03-12-15 33.65 34.05 33.65 2,495,200 33.81 13.65
03-12-12 34.10 34.29 33.54 3,512,000 33.54 13.55
03-12-11 34.28 34.68 34.19 2,278,800 34.20 13.81
Date Open High Low Vol Cls adjCls
03-12-10 34.21 34.46 34.11 1,482,400 34.28 13.84
03-12-09 34.90 34.92 34.23 1,627,800 34.24 13.83
03-12-08 33.85 34.94 33.83 3,044,000 34.92 14.10
03-12-05 34.40 34.40 33.76 3,686,400 33.91 13.70
03-12-04 34.87 35.10 34.57 3,363,200 34.78 14.05
03-12-03 35.12 35.41 34.87 1,928,600 34.92 14.10
03-12-02 35.14 35.31 34.80 2,226,600 35.00 14.14
03-12-01 34.70 35.23 34.52 1,958,000 35.13 14.19
03-11-28 34.20 34.85 34.20 918,600 34.49 13.93
Date Open High Low Vol Cls adjCls
03-11-26 34.02 34.40 33.93 1,695,200 34.33 13.86
03-11-25 33.65 34.10 33.60 1,772,600 33.87 13.68
03-11-24 32.80 33.76 32.80 2,629,600 33.65 13.59
03-11-21 32.70 32.71 32.00 3,859,200 32.53 13.14
03-11-20 32.75 33.09 32.35 1,973,800 32.60 13.17
03-11-19 32.95 33.10 32.70 3,258,200 32.75 13.23
03-11-18 33.77 33.92 33.12 2,129,800 33.12 13.38
03-11-17 34.48 34.48 33.63 2,102,800 33.77 13.64
03-11-14 34.68 34.78 34.45 1,907,400 34.48 13.93
Date Open High Low Vol Cls adjCls
03-11-13 34.40 34.77 34.33 1,209,800 34.68 14.01
03-11-12 34.08 34.64 34.05 1,559,600 34.54 13.95
03-11-11 34.16 34.38 34.00 1,165,200 34.17 13.80
03-11-10 34.28 34.39 33.98 1,156,800 34.16 13.80
03-11-07 34.28 34.63 34.07 1,747,200 34.30 13.85
03-11-06 33.88 34.33 33.71 1,801,000 34.28 13.84
03-11-05 33.60 34.00 33.12 2,866,800 33.88 13.68
03-11-04 34.06 34.06 33.65 3,694,600 33.76 13.63
03-11-03 34.05 34.50 34.02 2,519,400 34.06 13.76
Date Open High Low Vol Cls adjCls
03-10-31 33.97 34.15 33.82 1,238,800 34.14 13.79
03-10-30 33.91 34.17 33.80 1,475,800 33.96 13.72
03-10-29 33.30 33.95 33.21 1,222,800 33.90 13.69
03-10-28 33.30 33.50 33.03 1,836,800 33.46 13.51
03-10-27 32.88 33.35 32.68 1,285,400 33.10 13.37
03-10-24 33.05 33.05 32.70 1,698,600 33.00 13.33
03-10-23 32.89 33.21 32.62 1,708,800 33.09 13.36
03-10-22 32.70 32.97 32.61 1,785,400 32.89 13.28
03-10-21 33.40 33.40 32.77 2,942,000 32.88 13.28
Date Open High Low Vol Cls adjCls
03-10-20 33.28 33.41 33.04 2,824,000 33.40 13.49
03-10-17 33.11 33.32 33.02 2,792,600 33.32 13.46
03-10-16 32.82 33.15 32.60 1,904,400 33.11 13.37
03-10-15 32.70 32.77 32.40 1,995,400 32.77 13.23
03-10-14 32.50 32.70 32.20 1,443,000 32.62 13.17
03-10-13 32.10 32.48 31.96 1,202,800 32.47 13.11
03-10-10 32.43 32.65 31.91 3,384,800 32.09 12.96
03-10-09 32.33 33.33 32.23 3,859,400 32.43 13.10
03-10-08 32.00 32.29 31.32 6,537,400 32.00 12.92
Date Open High Low Vol Cls adjCls
03-10-07 31.04 31.57 31.02 2,400,400 31.57 12.75
03-10-06 31.02 31.26 30.86 1,419,200 31.23 12.61
03-10-03 31.53 31.70 31.00 2,888,400 31.07 12.55
03-10-02 31.10 31.49 31.00 2,533,400 31.35 12.66
03-10-01 29.85 31.32 29.81 4,269,000 31.32 12.65
03-09-30 29.63 29.94 29.29 2,081,000 29.62 11.96
03-09-29 29.55 29.70 29.20 1,624,200 29.61 11.96
03-09-26 29.65 29.65 29.20 1,433,800 29.40 11.87
03-09-25 30.37 30.37 29.72 1,946,000 29.78 12.03
Date Open High Low Vol Cls adjCls
03-09-24 30.88 30.95 30.29 3,139,000 30.37 12.27
03-09-23 30.20 30.86 30.20 1,216,600 30.86 12.46
03-09-22 30.30 30.40 30.01 1,257,800 30.30 12.24
03-09-19 30.55 30.69 30.38 1,259,400 30.50 12.32
03-09-18 30.24 30.55 30.15 1,072,400 30.55 12.34
03-09-17 30.25 30.32 30.08 1,477,400 30.14 12.17
03-09-16 29.85 30.30 29.76 2,406,200 30.25 12.22
03-09-15 29.69 30.03 29.64 1,249,800 30.00 12.12
03-09-12 29.57 29.71 29.37 2,381,000 29.65 11.97
Date Open High Low Vol Cls adjCls
03-09-11 29.60 29.91 29.21 2,462,200 29.62 11.96
03-09-10 29.78 29.96 29.58 1,785,600 29.66 11.98
03-09-09 29.96 29.99 29.63 1,596,800 29.78 12.03
03-09-08 29.90 30.00 29.59 2,215,400 29.83 12.05
03-09-05 30.16 30.29 29.79 1,504,400 29.95 12.10
03-09-04 30.51 30.63 30.22 1,337,200 30.39 12.27
03-09-03 30.32 30.69 30.11 2,392,000 30.60 12.36
03-09-02 29.77 30.55 29.71 2,731,200 30.42 12.29
03-08-29 29.52 29.72 29.50 890,800 29.65 11.97
Date Open High Low Vol Cls adjCls
03-08-28 29.20 29.65 28.97 2,044,400 29.60 11.95
03-08-27 28.99 29.54 28.99 2,351,600 29.38 11.87
03-08-26 28.67 29.04 28.45 2,284,600 28.95 11.69
03-08-25 28.60 28.86 28.51 1,335,600 28.80 11.63
03-08-22 29.05 29.16 28.62 1,496,800 28.70 11.59
03-08-21 29.14 29.20 28.91 1,487,600 29.07 11.74
03-08-20 28.90 29.25 28.82 2,013,600 29.15 11.77
03-08-19 29.24 29.26 29.00 2,106,200 29.14 11.77
03-08-18 29.10 29.51 29.10 1,701,000 29.26 11.82
Date Open High Low Vol Cls adjCls
03-08-15 29.20 29.36 28.99 810,400 29.33 11.85
03-08-14 29.20 29.70 28.64 3,887,000 29.45 11.89
03-08-13 29.57 29.74 29.35 1,491,600 29.42 11.88
03-08-12 29.17 29.58 29.13 1,816,400 29.57 11.94
03-08-11 28.97 29.10 28.72 1,002,200 28.97 11.70
03-08-08 28.90 29.15 28.58 2,594,200 29.09 11.75
03-08-07 29.22 29.24 28.75 2,501,200 28.80 11.63
03-08-06 29.54 29.54 29.07 3,441,200 29.07 11.74
03-08-05 29.73 29.76 29.35 2,378,800 29.54 11.93
Date Open High Low Vol Cls adjCls
03-08-04 29.80 30.00 29.05 2,279,000 29.80 12.04
03-08-01 29.93 30.00 29.50 1,924,200 29.92 12.08
03-07-31 29.85 30.03 29.65 2,171,000 29.93 12.09
03-07-30 29.43 29.78 29.38 1,549,800 29.65 11.97
03-07-29 29.40 29.70 29.03 2,484,400 29.33 11.85
03-07-28 29.10 29.51 28.95 2,635,200 29.22 11.80
03-07-25 28.55 29.70 28.55 2,548,800 29.05 11.73
03-07-24 28.90 29.11 28.39 1,574,800 28.56 11.53
03-07-23 28.93 29.08 28.55 1,436,600 28.83 11.64
Date Open High Low Vol Cls adjCls
03-07-22 28.95 29.00 28.38 3,338,200 28.83 11.64
03-07-21 29.45 29.45 28.70 1,595,400 28.92 11.68
03-07-18 29.20 29.38 28.91 2,096,400 29.25 11.81
03-07-17 29.35 29.35 28.75 3,182,400 28.92 11.68
03-07-16 29.66 29.96 29.00 4,211,400 29.62 11.96
03-07-15 30.30 30.37 29.20 2,955,800 29.65 11.97
03-07-14 30.15 30.66 29.92 3,022,200 30.35 12.26
03-07-11 30.02 30.20 29.83 3,207,000 30.08 12.15
03-07-10 30.19 30.19 29.50 2,693,600 30.02 12.12
Date Open High Low Vol Cls adjCls
03-07-09 30.85 30.95 29.96 3,576,200 30.18 12.19
03-07-08 30.28 30.89 30.23 1,827,200 30.82 12.45
03-07-07 30.05 30.46 29.95 1,937,800 30.45 12.30
03-07-03 29.95 30.19 29.80 1,310,400 30.00 12.12
03-07-02 29.85 30.16 29.70 2,500,600 30.16 12.18
03-07-01 29.45 29.98 29.40 4,832,000 29.88 12.07
03-06-30 29.41 29.73 29.26 3,640,400 29.56 11.94
03-06-27 28.78 29.29 28.70 2,652,200 29.26 11.82
03-06-26 28.58 28.93 28.38 3,134,000 28.89 11.67
Date Open High Low Vol Cls adjCls
03-06-25 29.15 29.49 28.60 1,878,600 28.80 11.63
03-06-24 29.05 29.51 28.99 2,101,200 29.26 11.82
03-06-23 29.30 29.35 28.80 1,872,800 29.07 11.74
03-06-20 29.40 29.57 29.20 2,750,600 29.45 11.89
03-06-19 29.00 29.90 28.98 4,598,400 29.27 11.82
03-06-18 28.78 29.25 28.30 4,015,000 28.81 11.64
03-06-17 28.58 28.96 28.41 1,662,000 28.75 11.61
03-06-16 28.18 28.55 27.93 2,687,000 28.55 11.53
03-06-13 28.49 28.67 28.06 1,298,400 28.33 11.44
Date Open High Low Vol Cls adjCls
03-06-12 28.70 28.83 27.93 1,485,200 28.28 11.42
03-06-11 28.22 28.55 27.87 1,426,000 28.54 11.53
03-06-10 28.44 28.48 28.01 1,439,200 28.44 11.49
03-06-09 28.50 28.90 28.15 2,641,800 28.37 11.46
03-06-06 28.40 29.24 28.29 3,786,000 28.47 11.50
03-06-05 27.35 28.49 27.35 2,548,000 28.40 11.47
03-06-04 27.70 28.31 27.52 2,050,400 28.06 11.33
03-06-03 27.78 27.94 27.37 2,228,600 27.64 11.16
03-06-02 28.10 28.32 27.78 2,632,600 27.85 11.25
Date Open High Low Vol Cls adjCls
03-05-30 27.36 28.00 27.33 2,532,000 27.96 11.29
03-05-29 26.90 27.70 26.87 4,966,800 27.40 11.07
03-05-28 26.82 27.16 26.67 2,449,400 26.78 10.82
03-05-27 26.50 27.01 26.50 3,431,400 26.83 10.84
03-05-23 26.48 26.60 26.22 1,936,600 26.50 10.70
03-05-22 26.38 26.81 26.20 3,774,200 26.30 10.62
03-05-21 27.04 27.49 26.20 5,536,800 26.56 10.73
03-05-20 26.42 27.15 26.00 5,819,000 26.30 10.62
03-05-19 26.28 26.42 26.01 3,299,600 26.42 10.67
Date Open High Low Vol Cls adjCls
03-05-16 26.45 26.49 26.10 1,392,000 26.27 10.61
03-05-15 26.14 26.45 25.96 2,962,800 26.38 10.65
03-05-14 25.94 26.49 25.83 2,842,200 26.00 10.50
03-05-13 25.90 26.00 25.62 1,883,000 25.86 10.44
03-05-12 25.06 26.00 25.05 3,028,800 25.93 10.47
03-05-09 25.24 25.33 24.93 1,945,000 25.28 10.21
03-05-08 25.63 25.63 25.00 2,290,800 25.12 10.15
03-05-07 25.77 25.93 25.50 2,878,000 25.65 10.36
03-05-06 25.08 26.01 24.99 3,685,200 25.77 10.41
Date Open High Low Vol Cls adjCls
03-05-05 24.99 25.27 24.84 3,264,200 24.93 10.07
03-05-02 24.28 25.06 24.23 3,016,600 24.99 10.09
03-05-01 24.55 24.58 24.06 1,784,600 24.47 9.88
03-04-30 24.40 24.73 24.28 5,903,600 24.70 9.98
03-04-29 24.97 25.05 24.52 3,611,000 24.77 10.00
03-04-28 24.73 25.29 24.63 3,668,800 25.00 10.10
03-04-25 24.78 25.10 24.30 2,298,600 24.51 9.90
03-04-24 24.30 25.21 24.13 7,922,600 24.90 10.06
03-04-23 23.95 24.04 22.94 8,034,800 23.40 9.45
Date Open High Low Vol Cls adjCls
03-04-22 24.60 24.60 23.95 4,562,800 24.10 9.73
03-04-21 24.63 24.73 24.40 1,954,800 24.61 9.94
03-04-17 24.57 24.95 24.31 2,127,000 24.80 10.02
03-04-16 25.07 25.07 24.19 3,450,400 24.33 9.83
03-04-15 24.55 25.10 24.35 2,086,600 25.06 10.12
03-04-14 24.75 24.81 24.30 3,226,200 24.60 9.94
03-04-11 24.95 25.25 24.55 1,829,000 24.81 10.02
03-04-10 24.17 24.79 24.13 2,238,600 24.73 9.99
03-04-09 24.80 24.84 24.26 3,430,200 24.26 9.80
Date Open High Low Vol Cls adjCls
03-04-08 24.30 24.78 24.10 3,446,600 24.59 9.93
03-04-07 24.45 24.76 24.18 3,377,800 24.32 9.82
03-04-04 24.25 24.28 23.92 1,830,800 24.13 9.75
03-04-03 24.64 24.64 24.15 2,329,000 24.15 9.75
03-04-02 24.25 24.79 24.25 3,503,800 24.59 9.93
03-04-01 24.33 24.33 23.73 2,147,600 23.95 9.67
03-03-31 24.35 24.51 24.05 2,848,400 24.33 9.83
03-03-28 24.45 24.85 24.30 2,225,600 24.62 9.94
03-03-27 24.10 24.79 24.05 2,717,200 24.56 9.92
Date Open High Low Vol Cls adjCls
03-03-26 24.47 24.55 24.26 2,102,200 24.45 9.87
03-03-25 24.30 24.90 23.78 3,078,800 24.53 9.91
03-03-24 25.75 25.75 24.26 2,164,000 24.42 9.86
03-03-21 25.05 25.79 24.82 3,188,000 25.75 10.40
03-03-20 24.78 24.99 24.15 2,529,400 24.94 10.07
03-03-19 24.60 24.89 24.40 1,937,000 24.82 10.02
03-03-18 24.80 24.92 24.31 2,095,400 24.70 9.98
03-03-17 23.48 24.75 23.27 3,310,000 24.75 10.00
03-03-14 23.60 23.85 23.25 2,687,200 23.73 9.58
Date Open High Low Vol Cls adjCls
03-03-13 22.45 23.55 22.40 3,783,400 23.55 9.51
03-03-12 22.40 22.42 21.92 4,301,000 22.22 8.97
03-03-11 22.48 22.74 22.33 3,398,200 22.43 9.06
03-03-10 22.70 22.76 22.10 3,951,000 22.33 9.02
03-03-07 22.51 23.01 22.38 3,192,400 23.00 9.29
03-03-06 23.04 23.12 22.58 2,429,000 22.62 9.14
03-03-05 22.95 23.21 22.80 2,284,600 23.04 9.31
03-03-04 23.42 23.60 22.94 2,927,400 23.15 9.35
03-03-03 23.85 24.18 23.33 2,302,000 23.33 9.42
Date Open High Low Vol Cls adjCls
03-02-28 23.50 24.14 23.45 3,117,200 23.81 9.62
03-02-27 22.95 23.63 22.76 2,896,800 23.50 9.49
03-02-26 22.90 23.07 22.54 2,985,200 22.61 9.13
03-02-25 22.79 23.08 22.52 3,049,000 22.93 9.26
03-02-24 23.50 23.51 23.01 1,916,200 23.04 9.31
03-02-21 23.23 23.76 23.07 2,164,800 23.62 9.54
03-02-20 23.09 23.49 23.05 1,966,000 23.07 9.32
03-02-19 23.15 23.24 22.86 1,860,600 23.07 9.32
03-02-18 23.70 23.70 23.00 2,524,600 23.22 9.38
Date Open High Low Vol Cls adjCls
03-02-14 22.85 23.74 22.75 2,777,000 23.58 9.52
03-02-13 23.19 23.19 22.30 2,683,600 22.73 9.18
03-02-12 23.83 23.95 23.05 2,642,400 23.11 9.33
03-02-11 23.40 24.45 23.25 4,893,600 23.80 9.61
03-02-10 21.96 22.49 21.54 2,113,400 22.43 9.06
03-02-07 22.35 22.65 21.82 2,491,400 22.06 8.91
03-02-06 22.50 22.68 22.16 2,178,000 22.28 9.00
03-02-05 23.40 23.40 22.30 3,087,400 22.45 9.07
03-02-04 23.37 23.65 23.00 1,979,200 23.17 9.36
Date Open High Low Vol Cls adjCls
03-02-03 23.35 23.85 23.27 2,220,000 23.77 9.60
03-01-31 23.05 23.29 22.65 4,045,800 23.18 9.36
03-01-30 23.80 23.87 23.05 2,424,600 23.35 9.43
03-01-29 23.20 24.25 22.96 2,578,400 24.04 9.71
03-01-28 23.89 23.97 23.45 1,678,000 23.58 9.52
03-01-27 24.16 24.33 23.63 2,192,400 23.65 9.55
03-01-24 24.32 24.60 24.20 2,521,600 24.43 9.87
03-01-23 24.74 24.77 23.88 3,554,800 24.28 9.81
03-01-22 24.50 25.11 24.48 2,764,800 24.74 9.99
Date Open High Low Vol Cls adjCls
03-01-21 25.15 25.32 24.53 2,227,600 24.70 9.98
03-01-17 24.88 25.03 24.80 2,764,800 25.02 10.10
03-01-16 25.34 25.39 24.67 4,310,800 24.81 10.02
03-01-15 25.55 25.55 25.08 2,001,000 25.34 10.23
03-01-14 25.00 25.85 25.00 7,007,800 25.38 10.25
03-01-13 25.38 25.64 24.73 2,800,000 24.79 10.01
03-01-10 25.04 25.53 24.80 1,995,000 25.48 10.29
03-01-09 25.20 25.52 24.87 2,838,800 25.04 10.11
03-01-08 25.15 25.50 24.94 2,526,200 25.27 10.21
Date Open High Low Vol Cls adjCls
03-01-07 25.25 25.80 24.85 3,358,000 25.15 10.16
03-01-06 24.45 25.24 24.44 2,043,800 24.99 10.09
03-01-03 25.00 25.07 24.40 2,330,200 24.55 9.92
03-01-02 24.44 25.29 24.10 2,428,800 25.12 10.15
02-12-31 24.10 24.34 23.87 1,738,000 24.22 9.78
02-12-30 24.12 24.35 23.85 2,406,000 24.24 9.79
02-12-27 24.07 24.29 23.89 2,188,000 24.12 9.74
02-12-26 23.95 24.49 23.64 2,301,800 24.08 9.73
02-12-24 23.58 23.95 23.46 2,566,200 23.75 9.59
Date Open High Low Vol Cls adjCls
02-12-23 23.92 24.15 23.17 5,088,000 23.47 9.48
02-12-20 23.65 24.15 23.56 3,538,600 23.92 9.66
02-12-19 23.65 23.95 23.32 4,406,400 23.39 9.45
02-12-18 23.20 24.10 23.04 3,549,400 23.84 9.63
02-12-17 23.25 23.40 22.84 3,740,000 23.20 9.37
02-12-16 23.25 23.40 22.87 4,238,000 23.37 9.44
02-12-13 23.15 23.35 22.80 2,507,600 23.25 9.39
02-12-12 23.60 23.86 23.10 3,872,800 23.27 9.40
02-12-11 22.70 22.80 22.02 5,122,200 22.45 9.07
Date Open High Low Vol Cls adjCls
02-12-10 23.10 23.11 22.00 5,194,800 22.50 9.09
02-12-09 23.00 23.83 22.87 4,249,400 22.96 9.27
02-12-06 23.45 23.95 23.36 2,823,400 23.88 9.64
02-12-05 24.20 24.30 23.36 3,130,600 23.81 9.62
02-12-04 23.26 24.15 23.24 3,349,600 23.85 9.63
02-12-03 23.61 23.85 23.29 2,652,600 23.43 9.46
02-12-02 24.25 24.25 23.76 3,201,000 23.95 9.67
02-11-29 23.94 24.10 23.71 1,172,800 23.91 9.66
02-11-27 23.46 23.96 23.32 2,306,200 23.93 9.66
Date Open High Low Vol Cls adjCls
02-11-26 23.55 23.71 23.21 2,623,400 23.58 9.52
02-11-25 23.90 24.05 23.20 4,863,200 23.97 9.68
02-11-22 23.73 23.93 23.51 2,974,200 23.75 9.59
02-11-21 23.65 24.30 23.54 3,887,800 23.73 9.58
02-11-20 22.61 23.57 22.40 2,796,400 23.40 9.45
02-11-19 22.10 23.07 22.10 3,508,800 22.85 9.23
02-11-18 22.90 22.98 22.70 2,636,400 22.88 9.24
02-11-15 22.16 22.72 22.09 3,320,000 22.64 9.14
02-11-14 22.00 22.36 21.87 3,242,600 22.16 8.95
Date Open High Low Vol Cls adjCls
02-11-13 21.40 21.90 20.93 5,991,000 21.75 8.78
02-11-12 21.90 22.11 21.15 4,936,800 21.75 8.78
02-11-11 22.05 22.25 21.48 3,188,000 21.50 8.68
02-11-08 22.05 22.35 21.83 4,338,000 22.15 8.95
02-11-07 21.90 23.10 21.48 4,646,800 22.80 9.21
02-11-06 22.33 22.58 21.85 4,022,600 22.36 9.03
02-11-05 22.70 23.16 22.10 5,213,000 22.44 9.06
02-11-04 23.00 23.67 22.70 5,837,400 22.70 9.17
02-11-01 21.90 23.25 21.90 4,505,600 23.00 9.29
Date Open High Low Vol Cls adjCls
02-10-31 22.55 23.13 22.40 4,661,400 22.53 9.10
02-10-30 22.90 23.30 22.55 5,315,000 23.10 9.33
02-10-29 23.35 23.71 23.00 4,038,600 23.61 9.54
02-10-28 23.94 24.24 23.35 3,747,000 23.60 9.53
02-10-25 23.65 23.90 23.22 4,329,800 23.67 9.56
02-10-24 24.95 25.00 23.00 7,593,400 23.28 9.40
02-10-23 24.63 24.93 23.90 4,752,000 24.50 9.89
02-10-22 24.85 25.85 24.26 5,360,800 24.63 9.95
02-10-21 23.25 24.53 23.19 5,611,800 24.52 9.90
Date Open High Low Vol Cls adjCls
02-10-18 22.41 23.46 21.95 6,285,600 23.37 9.44
02-10-17 22.05 22.49 21.50 6,695,800 22.41 9.05
02-10-16 21.80 22.00 20.35 10,582,400 21.31 8.61
02-10-15 23.85 24.21 21.69 11,734,800 21.99 8.88
02-10-14 22.81 23.30 22.55 6,153,400 23.15 9.35
02-10-11 23.62 24.60 21.40 17,834,200 22.81 9.21
02-10-10 26.70 27.00 22.55 26,540,400 23.57 9.52
02-10-09 29.10 30.00 28.72 5,364,600 29.75 12.02
02-10-08 29.42 29.99 28.97 4,177,000 29.55 11.93
Date Open High Low Vol Cls adjCls
02-10-07 29.55 29.90 28.80 2,678,400 29.02 11.72
02-10-04 29.57 29.84 28.35 3,109,200 29.18 11.78
02-10-03 29.55 30.89 29.24 4,958,800 29.57 11.94
02-10-02 29.30 30.19 28.82 4,067,400 29.55 11.93
02-10-01 27.72 29.49 27.50 6,347,800 29.38 11.87
02-09-30 28.02 28.24 27.18 4,032,800 27.71 11.19
02-09-27 28.50 28.71 28.02 3,103,200 28.02 11.32
02-09-26 28.75 29.43 28.24 3,686,400 28.53 11.52
02-09-25 27.75 28.48 27.72 3,353,400 28.23 11.40
Date Open High Low Vol Cls adjCls
02-09-24 27.40 28.00 26.83 3,471,800 27.32 11.03
02-09-23 27.90 28.00 27.39 2,315,400 27.79 11.22
02-09-20 27.25 28.35 27.25 4,622,400 28.10 11.35
02-09-19 27.61 28.60 27.40 2,960,000 27.88 11.26
02-09-18 27.15 28.34 26.14 6,280,400 28.06 11.33
02-09-17 28.90 29.32 27.24 6,556,400 27.26 11.01
02-09-16 29.06 29.67 28.69 3,062,600 29.35 11.85
02-09-13 29.50 29.50 28.78 3,797,800 29.33 11.85
02-09-12 30.05 30.21 28.36 7,520,400 29.91 12.08
Date Open High Low Vol Cls adjCls
02-09-11 30.40 30.40 29.11 2,525,000 29.21 11.80
02-09-10 31.00 31.16 29.49 4,915,600 30.01 12.12
02-09-09 31.20 31.70 30.93 2,832,800 31.39 12.68
02-09-06 31.22 31.56 30.65 2,568,600 31.50 12.72
02-09-05 30.22 31.00 29.95 3,296,600 30.93 12.49
02-09-04 29.80 30.23 29.53 2,181,400 30.23 12.21
02-09-03 30.33 30.33 29.45 2,118,600 29.85 12.06
02-08-30 30.80 30.90 30.00 2,713,600 30.33 12.25
02-08-29 30.99 31.00 30.03 2,572,600 30.80 12.44
Date Open High Low Vol Cls adjCls
02-08-28 31.05 31.51 30.57 4,499,200 30.99 12.52
02-08-27 30.45 31.25 29.56 5,522,200 31.05 12.54
02-08-26 30.75 31.05 29.75 2,617,400 30.50 12.32
02-08-23 30.54 31.10 30.45 2,030,000 30.53 12.33
02-08-22 30.18 30.90 29.66 3,138,000 30.63 12.37
02-08-21 30.12 30.52 29.65 2,804,400 30.18 12.19
02-08-20 30.67 30.76 29.60 2,335,800 30.07 12.14
02-08-19 29.80 30.81 29.55 2,372,200 30.75 12.42
02-08-16 29.80 30.21 29.26 3,193,400 29.90 12.08
Date Open High Low Vol Cls adjCls
02-08-15 29.30 30.73 29.28 4,477,200 30.50 12.32
02-08-14 28.05 29.18 27.15 3,497,400 29.18 11.78
02-08-13 28.81 28.90 28.00 2,463,400 28.13 11.36
02-08-12 28.90 29.51 28.60 3,002,600 29.25 11.81
02-08-09 28.80 29.50 28.38 2,815,600 29.32 11.84
02-08-08 28.10 29.25 27.60 3,351,800 29.13 11.76
02-08-07 28.45 28.90 27.50 4,572,000 28.55 11.53
02-08-06 28.00 28.35 27.70 3,793,800 27.92 11.28
02-08-05 26.35 27.45 26.23 3,714,600 26.92 10.87
Date Open High Low Vol Cls adjCls
02-08-02 28.08 28.08 25.85 6,437,200 26.48 10.69
02-08-01 30.00 30.30 27.86 6,672,200 28.21 11.39
02-07-31 29.57 30.90 29.15 4,047,200 30.90 12.48
02-07-30 29.40 30.46 28.84 4,734,600 29.57 11.94
02-07-29 29.40 29.89 28.95 4,495,400 29.68 11.99
02-07-26 28.60 29.29 28.28 3,156,200 29.22 11.80
02-07-25 28.90 30.49 27.75 6,993,800 28.50 11.51
02-07-24 26.25 28.89 25.35 7,204,600 28.88 11.66
02-07-23 25.50 26.15 24.51 5,105,400 25.15 10.16
Date Open High Low Vol Cls adjCls
02-07-22 24.45 25.33 23.08 3,000,200 23.96 9.68
02-07-19 25.05 26.00 24.53 2,646,600 24.76 10.00
02-07-18 26.35 26.75 25.45 2,532,800 25.79 10.42
02-07-17 26.83 27.19 26.02 3,473,400 26.39 10.66
02-07-16 25.40 26.54 25.36 3,093,200 25.99 10.50
02-07-15 26.39 26.40 24.24 5,138,000 25.56 10.32
02-07-12 27.03 27.15 26.17 2,130,800 26.49 10.70
02-07-11 27.60 28.03 26.70 3,690,600 26.86 10.85
02-07-10 28.00 28.45 27.40 3,602,000 27.55 11.13
Date Open High Low Vol Cls adjCls
02-07-09 28.41 28.80 27.07 3,071,000 27.35 11.05
02-07-08 28.85 29.09 27.98 2,305,000 28.40 11.47
02-07-05 28.16 29.00 28.15 1,350,200 28.61 11.55
02-07-03 28.89 29.49 27.66 3,224,200 28.25 11.41
02-07-02 29.08 29.49 28.40 3,270,000 28.93 11.68
02-07-01 29.60 29.98 28.67 5,016,000 29.23 11.81
02-06-28 30.83 30.83 29.25 6,035,400 29.25 11.81
02-06-27 30.85 31.10 30.32 2,909,600 30.83 12.45
02-06-26 30.66 30.98 29.89 4,998,600 30.50 12.32
Date Open High Low Vol Cls adjCls
02-06-25 31.98 32.04 30.62 2,201,400 30.66 12.38
02-06-24 32.47 32.60 31.50 3,868,200 31.90 12.88
02-06-21 32.20 33.13 32.20 4,483,400 32.46 13.11
02-06-20 32.90 33.17 32.54 3,414,800 32.89 13.28
02-06-19 32.50 32.80 32.15 3,033,400 32.45 13.11
02-06-18 32.15 32.59 32.01 2,237,600 32.50 13.13
02-06-17 62.90 64.50 62.80 3,432,400 64.11 12.95
02-06-14 63.80 63.90 62.10 4,102,800 62.67 12.66
02-06-13 64.50 64.60 64.00 1,914,400 64.00 12.92
Date Open High Low Vol Cls adjCls
02-06-12 64.70 64.95 64.10 3,130,800 64.43 13.01
02-06-11 65.70 65.95 64.30 4,112,800 64.60 13.05
02-06-10 65.10 66.14 65.00 3,942,000 65.60 13.25
02-06-07 65.16 66.00 65.13 2,418,800 65.25 13.18
02-06-06 64.90 65.75 64.74 3,437,200 65.16 13.16
02-06-05 62.72 64.95 62.70 4,480,400 64.92 13.11
02-06-04 63.10 64.14 62.61 2,435,200 62.86 12.69
02-06-03 64.05 64.43 63.43 2,858,800 63.44 12.81
02-05-31 62.75 64.00 62.50 3,885,200 63.90 12.90
Date Open High Low Vol Cls adjCls
02-05-30 64.36 64.61 63.34 2,927,200 63.60 12.84
02-05-29 63.50 64.69 63.50 2,646,400 64.33 12.99
02-05-28 64.00 64.38 63.49 2,019,200 63.49 12.82
02-05-24 64.55 64.70 63.50 2,913,200 63.72 12.87
02-05-23 64.48 65.10 64.15 4,125,600 64.53 13.03
02-05-22 65.00 65.25 64.00 2,474,800 64.48 13.02
02-05-21 65.30 65.35 64.93 2,915,600 64.94 13.11
02-05-20 64.90 65.45 64.52 1,897,600 65.34 13.19
02-05-17 64.65 65.48 64.55 2,841,200 65.05 13.14
Date Open High Low Vol Cls adjCls
02-05-16 65.05 65.31 64.45 3,064,800 64.61 13.05
02-05-15 63.90 65.78 63.90 5,530,800 64.90 13.11
02-05-14 63.97 64.40 63.25 3,080,800 64.15 12.95
02-05-13 63.21 63.96 63.00 3,034,000 63.75 12.87
02-05-10 63.10 63.88 63.06 3,224,400 63.21 12.76
02-05-09 63.28 64.11 63.28 2,712,400 63.66 12.86
02-05-08 64.00 64.08 62.93 5,493,200 63.67 12.86
02-05-07 63.10 63.50 62.71 3,674,000 63.31 12.78
02-05-06 62.85 63.20 62.45 3,368,800 62.95 12.71
Date Open High Low Vol Cls adjCls
02-05-03 62.80 63.73 62.49 2,963,600 62.84 12.69
02-05-02 61.68 63.19 61.51 3,954,400 63.09 12.74
02-05-01 61.55 62.25 61.02 4,554,000 61.74 12.47
02-04-30 61.85 63.65 61.80 4,621,600 63.06 12.73
02-04-29 61.63 62.21 61.09 2,398,800 61.27 12.37
02-04-26 63.53 63.60 61.53 2,373,200 61.60 12.44
02-04-25 63.40 63.93 62.80 1,920,800 63.53 12.83
02-04-24 63.10 63.67 63.02 2,437,600 63.37 12.80
02-04-23 62.30 63.29 62.05 1,698,800 62.90 12.70
Date Open High Low Vol Cls adjCls
02-04-22 62.00 63.15 61.85 3,615,600 62.60 12.64
02-04-19 61.00 61.54 60.61 2,371,200 61.49 12.42
02-04-18 59.97 61.00 59.82 2,785,200 60.87 12.29
02-04-17 61.20 61.30 59.50 2,861,600 59.87 12.09
02-04-16 61.85 62.35 61.12 1,712,800 61.25 12.37
02-04-15 62.00 62.40 61.40 2,139,600 61.60 12.44
02-04-12 61.95 62.97 61.70 2,535,200 62.34 12.59
02-04-11 62.50 63.48 61.52 2,863,200 61.79 12.48
02-04-10 61.20 62.80 61.20 3,977,200 62.29 12.58
Date Open High Low Vol Cls adjCls
02-04-09 60.35 61.55 60.35 5,058,400 61.13 12.34
02-04-08 58.25 60.18 58.15 2,680,400 60.00 12.12
02-04-05 58.65 59.24 58.45 1,995,200 59.15 11.94
02-04-04 57.96 58.60 57.58 3,586,400 58.50 11.81
02-04-03 58.80 58.80 57.66 3,198,000 58.21 11.75
02-04-02 58.18 59.22 58.05 1,670,800 58.78 11.87
02-04-01 58.79 58.79 56.93 2,838,400 58.14 11.74
02-03-28 59.70 59.70 58.70 3,874,000 58.78 11.87
02-03-27 58.90 59.99 58.65 2,134,000 59.75 12.07
Date Open High Low Vol Cls adjCls
02-03-26 57.55 59.12 57.55 2,174,000 58.88 11.89
02-03-25 58.05 58.25 57.40 2,496,800 57.78 11.67
02-03-22 57.90 58.89 57.51 2,419,200 57.74 11.66
02-03-21 59.20 59.41 57.65 1,806,400 58.15 11.74
02-03-20 58.20 59.30 57.70 2,788,800 58.97 11.91
02-03-19 58.35 58.70 58.24 1,927,200 58.45 11.80
02-03-18 58.00 58.50 57.80 3,002,400 58.25 11.76
02-03-15 57.30 58.50 57.30 3,220,400 58.49 11.81
02-03-14 57.44 57.99 56.50 3,297,600 57.50 11.61
Date Open High Low Vol Cls adjCls
02-03-13 56.00 57.98 55.71 6,564,800 56.58 11.43
02-03-12 56.40 56.95 55.55 11,010,800 55.60 11.23
02-03-11 58.05 58.05 57.00 4,048,800 57.51 11.61
02-03-08 59.98 60.45 57.52 5,606,800 58.15 11.74
02-03-07 59.45 59.85 59.15 2,380,400 59.48 12.01
02-03-06 59.40 60.10 59.06 2,510,800 59.91 12.10
02-03-05 59.80 60.09 59.18 1,938,000 59.37 11.99
02-03-04 59.50 60.29 59.30 3,123,200 59.80 12.08
02-03-01 59.00 59.88 58.88 3,999,200 59.15 11.94
Date Open High Low Vol Cls adjCls
02-02-28 58.50 59.95 58.50 3,836,800 59.13 11.94
02-02-27 57.95 58.46 57.59 3,039,600 58.37 11.79
02-02-26 58.00 58.16 57.41 2,845,200 57.90 11.69
02-02-25 57.15 58.76 57.01 4,836,000 58.20 11.75
02-02-22 54.80 56.67 54.80 3,483,200 56.61 11.43
02-02-21 55.95 56.29 55.00 2,056,000 55.05 11.12
02-02-20 55.85 56.11 55.25 3,355,200 55.95 11.30
02-02-19 55.53 56.30 55.35 3,302,800 55.80 11.27
02-02-15 56.34 56.77 55.28 2,625,600 55.53 11.21
Date Open High Low Vol Cls adjCls
02-02-14 55.50 56.10 55.24 3,055,600 56.01 11.31
02-02-13 54.85 55.52 54.45 4,304,800 55.52 11.21
02-02-12 55.00 55.21 53.00 3,620,400 53.67 10.84
02-02-11 54.50 54.76 53.48 1,900,400 54.31 10.97
02-02-08 54.25 54.50 53.24 1,994,800 54.50 11.01
02-02-07 54.65 55.08 54.25 2,000,400 54.50 11.01
02-02-06 56.05 56.20 54.63 3,184,400 54.98 11.10
02-02-05 55.20 56.05 55.20 2,704,000 55.87 11.28
02-02-04 55.10 55.74 54.96 1,929,600 55.17 11.14
Date Open High Low Vol Cls adjCls
02-02-01 55.40 55.50 54.80 2,046,400 55.19 11.14
02-01-31 54.95 55.95 54.06 5,475,600 55.80 11.27
02-01-30 53.50 54.65 53.35 5,377,200 54.30 10.97
02-01-29 52.90 53.50 52.40 3,280,400 53.35 10.77
02-01-28 52.05 53.10 51.95 1,947,600 53.06 10.71
02-01-25 52.25 52.40 51.50 1,878,000 52.05 10.51
02-01-24 53.00 53.60 52.62 2,480,400 52.98 10.70
02-01-23 52.73 54.39 52.60 3,650,400 53.74 10.85
02-01-22 53.10 53.10 51.70 3,318,800 52.53 10.61
Date Open High Low Vol Cls adjCls
02-01-18 53.02 53.48 52.41 2,921,200 53.17 10.74
02-01-17 52.65 53.69 52.65 2,866,400 53.06 10.71
02-01-16 53.20 54.55 53.02 3,554,400 53.06 10.71
02-01-15 53.25 53.45 52.76 2,472,800 53.30 10.76
02-01-14 53.00 53.05 52.45 2,103,200 52.74 10.65
02-01-11 53.40 53.70 52.78 2,009,200 53.11 10.72
02-01-10 52.85 53.56 52.80 3,362,800 53.35 10.77
02-01-09 52.90 53.35 52.76 4,419,600 52.90 10.68
02-01-08 52.50 53.00 52.50 5,768,000 52.85 10.67
Date Open High Low Vol Cls adjCls
02-01-07 51.57 52.25 51.22 5,974,000 51.85 10.47
02-01-04 48.80 50.90 48.80 5,838,400 50.90 10.28
02-01-03 48.04 49.00 48.02 3,926,000 49.00 9.89
02-01-02 49.50 49.70 47.85 4,585,600 47.99 9.69
01-12-31 49.25 49.69 47.94 4,300,000 49.20 9.94
01-12-28 49.70 49.70 49.00 3,941,600 49.24 9.94
01-12-27 50.02 50.20 49.06 3,971,600 49.57 10.01
01-12-26 50.70 50.82 49.72 2,656,800 50.02 10.10
01-12-24 50.85 50.95 50.25 827,200 50.70 10.24
Date Open High Low Vol Cls adjCls
01-12-21 51.55 51.55 50.39 3,735,200 50.69 10.24
01-12-20 51.65 52.40 51.00 2,739,600 51.20 10.34
01-12-19 52.58 52.80 51.20 3,243,600 51.47 10.39
01-12-18 53.00 53.30 52.30 8,058,000 52.57 10.62
01-12-17 51.80 53.31 51.80 3,507,200 53.08 10.72
01-12-14 50.70 51.90 50.70 4,543,200 51.77 10.45
01-12-13 50.55 51.15 49.79 2,160,800 50.60 10.22
01-12-12 50.62 51.25 50.18 4,274,800 50.55 10.21
01-12-11 49.66 50.45 49.20 1,824,400 50.00 10.10
Date Open High Low Vol Cls adjCls
01-12-10 49.32 50.26 49.14 1,538,000 49.65 10.03
01-12-07 49.85 49.85 48.50 1,725,200 49.31 9.96
01-12-06 49.80 50.05 49.21 2,558,000 49.90 10.08
01-12-05 49.70 50.18 48.98 4,929,600 49.59 10.01
01-12-04 47.95 49.78 47.91 1,935,600 49.43 9.98
01-12-03 47.50 48.35 47.20 2,459,600 47.98 9.69
01-11-30 48.10 48.25 47.10 3,528,800 47.45 9.58
01-11-29 48.30 48.60 47.87 2,005,200 48.15 9.72
01-11-28 48.70 49.00 48.20 2,014,400 48.30 9.75
Date Open High Low Vol Cls adjCls
01-11-27 48.95 49.59 48.50 2,645,600 48.71 9.84
01-11-26 49.00 49.65 48.86 1,732,400 49.18 9.93
01-11-23 48.60 49.05 48.26 713,200 48.84 9.86
01-11-21 48.20 48.59 48.01 1,540,800 48.39 9.77
01-11-20 48.75 49.25 48.45 2,934,800 48.89 9.87
01-11-19 50.70 50.70 48.90 2,977,200 49.39 9.97
01-11-16 51.25 51.25 50.45 1,987,600 50.46 10.19
01-11-15 51.08 51.25 50.57 2,850,000 51.00 10.30
01-11-14 51.35 51.48 50.70 2,202,000 51.08 10.31
Date Open High Low Vol Cls adjCls
01-11-13 50.82 51.45 50.80 2,770,400 51.23 10.35
01-11-12 50.80 50.99 50.03 1,610,000 50.82 10.26
01-11-09 50.80 51.20 50.41 1,711,200 50.91 10.28
01-11-08 50.60 51.38 50.00 3,870,000 51.04 10.31
01-11-07 50.90 51.58 49.64 5,047,600 50.60 10.22
01-11-06 51.30 52.40 50.80 2,737,600 52.40 10.58
01-11-05 51.00 52.10 50.60 2,972,400 51.27 10.35
01-11-02 51.15 51.70 50.70 4,224,800 51.09 10.32
01-11-01 50.59 51.35 49.70 4,314,000 51.21 10.34
Date Open High Low Vol Cls adjCls
01-10-31 49.75 50.77 49.74 6,506,800 50.59 10.22
01-10-30 49.92 49.95 48.91 3,548,800 49.75 10.05
01-10-29 49.59 50.03 49.18 4,767,200 49.92 10.08
01-10-26 48.62 49.60 48.19 4,221,600 49.49 9.99
01-10-25 47.74 48.80 47.10 2,515,200 48.63 9.82
01-10-24 47.00 48.50 46.64 3,813,200 47.74 9.64
01-10-23 49.70 49.70 46.98 7,562,000 47.00 9.49
01-10-22 49.57 50.00 49.32 7,219,600 49.70 10.04
01-10-19 48.00 50.20 47.80 7,208,400 50.00 10.10
Date Open High Low Vol Cls adjCls
01-10-18 47.60 48.55 47.20 3,889,200 48.52 9.80
01-10-17 46.75 48.01 46.75 5,630,400 47.60 9.61
01-10-16 45.85 47.50 45.70 5,230,800 46.50 9.39
01-10-15 44.85 45.00 44.05 3,547,200 45.00 9.09
01-10-12 44.61 45.03 43.27 3,199,200 44.65 9.02
01-10-11 43.25 44.89 43.25 5,824,400 44.36 8.96
01-10-10 41.85 42.62 41.77 1,898,800 42.28 8.54
01-10-09 41.74 41.96 41.50 1,106,800 41.82 8.44
01-10-08 42.05 42.50 41.10 1,569,600 41.73 8.43
Date Open High Low Vol Cls adjCls
01-10-05 42.27 42.80 41.60 1,630,800 42.27 8.54
01-10-04 41.55 43.00 41.25 2,959,600 42.07 8.50
01-10-03 38.97 42.22 38.39 5,116,800 41.60 8.40
01-10-02 38.12 39.18 37.60 4,122,400 38.97 7.87
01-10-01 38.50 38.62 37.85 5,149,600 38.12 7.70
01-09-28 39.05 39.61 38.88 2,595,600 39.22 7.92
01-09-27 39.00 39.50 38.82 1,310,000 39.21 7.92
01-09-26 39.48 39.78 39.13 846,000 39.16 7.91
01-09-25 39.40 39.95 38.83 2,011,600 39.23 7.92
Date Open High Low Vol Cls adjCls
01-09-24 38.85 39.35 38.65 3,546,800 39.14 7.90
01-09-21 38.25 39.70 37.55 4,293,600 38.55 7.78
01-09-20 38.75 40.60 37.85 3,680,000 39.44 7.96
01-09-19 39.65 40.73 38.25 2,453,600 38.91 7.86
01-09-18 39.32 40.60 38.85 2,805,600 39.65 8.01
01-09-17 40.87 40.87 37.80 4,210,400 39.32 7.94
01-09-10 40.50 41.60 40.50 2,734,000 40.87 8.25
01-09-07 40.20 40.95 40.17 3,668,000 40.70 8.22
01-09-06 41.80 42.00 40.53 1,936,000 40.77 8.23
Date Open High Low Vol Cls adjCls
01-09-05 42.20 42.25 41.52 3,673,200 41.95 8.47
01-09-04 42.54 43.47 41.90 4,833,600 42.05 8.49
01-08-31 44.18 44.35 42.24 6,023,200 42.62 8.61
01-08-30 44.01 44.45 43.95 3,568,000 44.20 8.93
01-08-29 44.00 44.17 43.98 2,382,800 44.01 8.89
01-08-28 44.15 44.28 43.85 1,695,600 43.94 8.87
01-08-27 44.45 44.45 44.00 1,749,600 44.10 8.91
01-08-24 44.50 44.64 44.11 1,694,400 44.44 8.97
01-08-23 44.26 44.85 44.25 2,034,800 44.47 8.98
Date Open High Low Vol Cls adjCls
01-08-22 44.50 44.70 44.11 2,012,000 44.30 8.95
01-08-21 44.50 44.65 44.20 1,786,800 44.28 8.94
01-08-20 44.04 44.60 43.92 814,400 44.48 8.98
01-08-17 43.70 44.65 43.04 1,476,000 44.04 8.89
01-08-16 42.95 43.98 42.95 1,940,000 43.84 8.85
01-08-15 43.55 43.83 43.05 1,374,800 43.50 8.78
01-08-14 43.30 43.60 43.10 1,292,000 43.60 8.80
01-08-13 43.95 43.95 42.86 1,466,800 43.39 8.76
01-08-10 43.85 44.10 43.15 1,142,000 43.60 8.80
Date Open High Low Vol Cls adjCls
01-08-09 43.45 44.01 43.20 1,518,400 43.85 8.85
01-08-08 43.35 44.25 43.19 2,171,600 43.50 8.78
01-08-07 44.15 44.18 43.09 3,144,400 43.39 8.76
01-08-06 44.85 44.93 43.85 1,667,600 44.40 8.97
01-08-03 45.44 45.48 44.40 1,842,400 45.10 9.11
01-08-02 45.35 45.85 45.00 1,750,000 45.45 9.18
01-08-01 45.05 45.98 44.50 4,102,800 45.74 9.24
01-07-31 45.18 45.75 44.15 2,810,800 45.75 9.24
01-07-30 43.51 45.65 43.00 3,933,200 45.43 9.17
Date Open High Low Vol Cls adjCls
01-07-27 42.65 43.86 41.35 10,508,400 43.50 8.78
01-07-26 45.00 45.00 44.10 1,853,600 44.70 9.03
01-07-25 44.75 45.25 44.21 3,046,800 45.16 9.12
01-07-24 45.00 45.39 44.90 1,227,200 45.05 9.10
01-07-23 45.10 45.95 45.10 2,202,800 45.24 9.14
01-07-20 44.00 45.40 44.00 3,434,400 45.00 9.09
01-07-19 43.95 44.62 43.84 1,436,800 44.00 8.89
01-07-18 44.42 44.51 43.70 1,461,200 43.92 8.87
01-07-17 45.00 45.24 43.40 2,657,600 44.42 8.97
Date Open High Low Vol Cls adjCls
01-07-16 43.90 45.70 43.11 2,746,400 45.24 9.14
01-07-13 42.55 43.85 42.42 2,560,400 43.77 8.84
01-07-12 42.62 42.96 42.12 4,311,200 42.50 8.58
01-07-11 42.95 43.50 42.59 1,306,400 42.77 8.64
01-07-10 43.10 43.89 42.91 2,076,800 43.00 8.68
01-07-09 42.90 43.70 42.90 1,028,800 43.64 8.81
01-07-06 43.70 43.70 42.53 1,977,600 42.90 8.66
01-07-05 43.53 44.18 43.53 1,217,600 43.99 8.88
01-07-03 43.62 43.89 43.40 675,600 43.78 8.84
Date Open High Low Vol Cls adjCls
01-07-02 43.91 44.10 43.70 1,388,800 43.87 8.86
01-06-29 44.15 44.15 43.70 3,633,600 43.90 8.86
01-06-28 42.70 44.72 42.70 2,967,600 43.90 8.86
01-06-27 43.69 43.75 43.15 2,886,400 43.40 8.76
01-06-26 43.65 44.10 43.40 4,957,600 43.69 8.82
01-06-25 44.85 45.35 44.35 2,863,200 44.35 8.96
01-06-22 45.85 45.99 44.72 3,184,400 45.10 9.11
01-06-21 45.55 46.40 45.52 4,378,000 46.06 9.30
01-06-20 45.90 46.28 45.52 4,002,000 46.24 9.34
Date Open High Low Vol Cls adjCls
01-06-19 45.80 46.92 45.77 1,797,600 45.95 9.28
01-06-18 46.65 46.65 45.87 2,400,800 46.24 9.34
01-06-15 46.80 47.10 46.10 2,670,000 46.89 9.47
01-06-14 47.64 47.65 46.62 1,739,600 46.94 9.48
01-06-13 47.64 48.75 47.50 2,836,800 47.79 9.65
01-06-12 45.47 47.73 45.45 2,593,600 47.64 9.62
01-06-11 46.20 46.90 46.20 3,156,400 46.26 9.34
01-06-08 45.90 46.10 45.00 2,287,200 45.78 9.24
01-06-07 44.31 45.58 44.31 3,119,200 45.26 9.14
Date Open High Low Vol Cls adjCls
01-06-06 45.61 46.01 44.30 3,162,800 44.46 8.98
01-06-05 45.90 46.18 45.11 2,699,200 45.60 9.21
01-06-04 46.20 46.27 45.80 1,742,000 46.06 9.30
01-06-01 45.70 46.60 45.65 2,889,200 46.30 9.35
01-05-31 45.55 46.35 44.80 6,017,200 45.70 9.23
01-05-30 46.00 46.60 45.86 4,016,400 46.30 9.35
01-05-29 44.50 45.55 44.30 3,240,000 45.55 9.20
01-05-25 44.80 45.40 44.80 3,896,800 45.00 9.09
01-05-24 43.50 44.80 43.42 3,672,000 44.65 9.02
Date Open High Low Vol Cls adjCls
01-05-23 43.45 43.46 43.05 1,906,400 43.30 8.74
01-05-22 43.00 43.68 42.95 2,164,000 43.45 8.77
01-05-21 42.95 42.99 42.53 1,640,800 42.86 8.65
01-05-18 41.80 42.95 41.76 2,307,200 42.95 8.67
01-05-17 42.00 42.33 41.25 2,816,000 41.99 8.48
01-05-16 42.00 42.40 41.70 2,522,000 42.13 8.51
01-05-15 42.22 42.60 42.22 1,875,200 42.45 8.57
01-05-14 42.50 42.75 41.80 1,966,400 42.22 8.53
01-05-11 41.68 42.13 41.40 1,770,400 42.08 8.50
Date Open High Low Vol Cls adjCls
01-05-10 42.00 42.00 41.26 3,298,000 41.43 8.37
01-05-09 41.05 41.58 41.05 1,414,800 41.28 8.34
01-05-08 41.45 41.78 41.26 2,448,800 41.45 8.37
01-05-07 41.80 41.99 41.20 1,713,600 41.67 8.41
01-05-04 40.80 42.01 40.60 2,569,600 41.96 8.47
01-05-03 41.60 41.60 40.33 4,802,000 41.04 8.29
01-05-02 43.75 43.76 40.80 11,395,200 42.25 8.53
01-05-01 44.50 45.29 43.66 7,169,600 44.75 9.04
01-04-30 43.55 44.95 43.49 3,456,400 44.82 9.05
Date Open High Low Vol Cls adjCls
01-04-27 43.50 43.92 43.25 3,249,200 43.70 8.82
01-04-26 42.88 43.60 42.85 4,089,600 43.52 8.79
01-04-25 41.95 43.00 41.73 4,380,400 42.88 8.66
01-04-24 41.60 42.20 41.50 4,127,200 41.80 8.44
01-04-23 40.50 41.31 40.30 3,433,600 41.00 8.28
01-04-20 39.90 40.80 39.60 4,446,400 40.00 8.08
01-04-19 39.75 40.00 39.10 3,596,000 40.00 8.08
01-04-18 38.20 39.19 38.00 2,005,200 39.04 7.88
01-04-17 38.00 38.30 37.79 1,602,800 37.96 7.67
Date Open High Low Vol Cls adjCls
01-04-16 37.45 38.29 37.40 1,868,800 38.03 7.68
01-04-12 37.15 37.50 36.81 1,779,600 37.46 7.56
01-04-11 37.25 37.67 37.03 3,368,400 37.17 7.51
01-04-10 37.65 38.10 36.75 2,273,600 37.75 7.62
01-04-09 37.70 38.44 37.65 2,613,200 37.85 7.64
01-04-06 38.00 38.00 36.47 2,422,400 37.12 7.50
01-04-05 37.80 38.20 37.65 1,751,600 38.06 7.69
01-04-04 37.05 37.84 36.80 2,241,200 37.80 7.63
01-04-03 38.24 38.24 36.75 2,396,400 37.19 7.51
Date Open High Low Vol Cls adjCls
01-04-02 38.00 38.76 37.85 1,746,400 38.24 7.72
01-03-30 37.32 38.27 36.79 3,210,400 38.19 7.71
01-03-29 36.08 38.30 36.00 3,539,600 37.57 7.59
01-03-28 35.40 36.44 35.26 3,689,200 36.33 7.34
01-03-27 35.46 35.46 35.00 4,205,600 35.10 7.09
01-03-26 35.80 35.87 35.35 3,445,600 35.45 7.16
01-03-23 35.85 35.85 35.35 3,318,800 35.40 7.15
01-03-22 37.00 37.08 35.90 4,930,000 36.02 7.27
01-03-21 37.00 37.60 36.90 3,609,200 37.15 7.50
Date Open High Low Vol Cls adjCls
01-03-20 37.10 37.32 36.80 3,794,400 36.96 7.46
01-03-19 35.95 37.25 35.95 3,695,200 37.03 7.48
01-03-16 35.40 36.10 35.37 5,083,600 35.96 7.26
01-03-15 36.69 36.70 36.07 2,782,400 36.25 7.32
01-03-14 37.00 37.00 36.38 2,468,000 36.70 7.41
01-03-13 38.56 38.56 36.62 3,963,600 37.69 7.61
01-03-12 39.85 39.85 38.80 2,831,200 38.81 7.84
01-03-09 39.65 40.19 38.87 4,380,400 39.93 8.06
01-03-08 37.95 40.11 37.95 4,975,200 39.75 8.03
Date Open High Low Vol Cls adjCls
01-03-07 37.10 38.15 37.10 2,127,600 38.04 7.68
01-03-06 37.85 38.00 37.41 3,763,200 37.60 7.59
01-03-05 38.73 38.82 37.69 3,447,600 38.23 7.72
01-03-02 39.01 39.05 38.30 2,872,400 38.48 7.77
01-03-01 38.00 39.50 38.00 5,183,600 39.01 7.88
01-02-28 38.21 38.71 38.20 3,228,400 38.50 7.77
01-02-27 37.45 38.45 37.41 2,508,000 38.20 7.71
01-02-26 36.87 37.35 36.78 2,386,400 37.22 7.52
01-02-23 36.90 37.10 36.57 2,266,400 36.87 7.45
Date Open High Low Vol Cls adjCls
01-02-22 37.00 37.48 36.59 2,162,800 37.11 7.49
01-02-21 38.20 38.20 36.75 5,756,800 37.04 7.48
01-02-20 37.00 38.51 36.92 4,224,400 38.32 7.74
01-02-16 35.30 37.65 35.16 6,428,400 37.00 7.47
01-02-15 34.42 36.10 34.41 5,885,600 35.30 7.13
01-02-14 35.90 35.90 34.70 3,351,200 34.96 7.06
01-02-13 35.00 36.48 34.70 4,473,600 36.02 7.27
01-02-12 35.03 35.25 34.91 2,678,800 35.08 7.08
01-02-09 35.10 35.70 34.95 2,644,800 35.02 7.07
Date Open High Low Vol Cls adjCls
01-02-08 35.70 35.89 35.15 2,480,400 35.72 7.21
01-02-07 35.95 36.14 35.50 3,700,400 35.91 7.25
01-02-06 34.80 36.20 34.63 4,293,600 35.87 7.24
01-02-05 35.00 35.05 34.50 2,290,400 34.71 7.01
01-02-02 35.75 35.75 35.00 3,418,000 35.25 7.12
01-02-01 36.02 36.25 34.76 5,338,000 35.94 7.26
01-01-31 35.90 36.30 35.81 3,729,600 36.02 7.27
01-01-30 35.02 36.09 35.02 4,056,800 35.96 7.26
01-01-29 34.52 35.40 34.40 2,897,600 35.09 7.09
Date Open High Low Vol Cls adjCls
01-01-26 33.63 34.88 33.56 2,401,200 34.56 6.98
01-01-25 33.25 33.94 33.19 2,592,400 33.56 6.78
01-01-24 34.44 34.63 33.63 3,153,600 33.75 6.82
01-01-23 34.00 34.88 34.00 2,459,200 34.75 7.02
01-01-22 33.81 34.13 33.69 1,383,600 34.13 6.89
01-01-19 34.81 34.88 33.69 3,176,400 34.00 6.87
01-01-18 35.38 36.00 34.88 8,990,000 35.13 7.09
01-01-17 33.56 36.00 33.50 5,430,800 35.13 7.09
01-01-16 32.56 34.06 32.19 5,016,400 33.81 6.83
Date Open High Low Vol Cls adjCls
01-01-12 31.88 32.88 31.56 4,100,000 32.69 6.60
01-01-11 32.13 32.44 31.88 3,308,400 31.94 6.45
01-01-10 32.13 33.13 31.81 3,644,800 32.69 6.60
01-01-09 32.19 32.69 32.13 2,403,600 32.38 6.54
01-01-08 32.00 33.19 32.00 3,033,200 32.56 6.58
01-01-05 33.88 33.88 32.44 5,030,800 32.75 6.61
01-01-04 33.69 34.88 33.69 4,611,200 33.81 6.83
01-01-03 32.00 34.00 32.00 3,842,400 33.75 6.82
01-01-02 33.06 33.06 31.88 2,961,600 31.94 6.45
Date Open High Low Vol Cls adjCls
00-12-29 33.44 33.94 33.00 2,060,400 33.00 6.66
00-12-28 32.25 33.75 32.06 2,525,200 33.44 6.75
00-12-27 31.63 32.44 31.63 2,168,400 32.31 6.53
00-12-26 32.00 32.13 31.69 1,804,000 31.69 6.40
00-12-22 32.25 32.25 31.44 3,214,400 31.94 6.45
00-12-21 33.75 33.75 32.00 6,538,800 32.19 6.50
00-12-20 35.63 35.63 33.88 8,110,800 33.94 6.85
00-12-19 35.06 36.06 35.06 2,993,600 35.38 7.14
00-12-18 33.50 35.50 33.38 2,646,800 35.06 7.08
Date Open High Low Vol Cls adjCls
00-12-15 33.69 33.75 33.00 3,728,000 33.44 6.75
00-12-14 34.63 34.63 33.50 4,882,000 33.69 6.80
00-12-13 35.50 35.50 34.56 3,392,000 34.56 6.98
00-12-12 35.06 36.00 35.06 2,000,000 35.69 7.21
00-12-11 35.25 35.56 35.00 3,680,000 35.06 7.08
00-12-08 34.63 34.88 34.25 2,086,400 34.69 7.00
00-12-07 34.00 34.94 33.94 1,860,000 34.69 7.00
00-12-06 34.19 34.25 33.75 4,586,800 34.00 6.87
00-12-05 34.44 34.50 33.50 3,632,400 34.19 6.90
Date Open High Low Vol Cls adjCls
00-12-04 34.19 34.69 33.69 3,390,400 34.63 6.99
00-12-01 35.75 35.75 34.19 3,728,000 34.25 6.92
00-11-30 37.13 37.25 35.44 7,732,000 36.00 7.27
00-11-29 36.56 37.56 36.56 2,094,800 37.38 7.55
00-11-28 35.75 37.00 35.63 2,958,800 36.69 7.41
00-11-27 35.75 35.88 35.19 3,961,200 35.56 7.18
00-11-24 35.50 35.88 35.38 952,800 35.56 7.18
00-11-22 35.00 36.00 34.69 2,389,600 35.63 7.19
00-11-21 35.81 35.81 35.06 2,660,400 35.50 7.17
Date Open High Low Vol Cls adjCls
00-11-20 34.75 35.88 34.25 3,515,200 35.56 7.18
00-11-17 34.13 35.00 33.88 3,854,400 35.00 7.07
00-11-16 33.00 34.69 32.56 4,526,000 33.81 6.83
00-11-15 31.13 33.31 31.13 8,126,400 33.06 6.68
00-11-14 30.25 31.00 30.19 2,072,000 30.75 6.21
00-11-13 30.00 30.50 29.56 2,332,000 30.19 6.10
00-11-10 29.75 31.19 29.75 2,152,000 29.94 6.05
00-11-09 30.38 30.50 29.38 2,032,800 30.38 6.13
00-11-08 30.44 30.50 29.94 1,518,000 30.25 6.11
Date Open High Low Vol Cls adjCls
00-11-07 30.81 30.88 30.06 2,216,000 30.50 6.16
00-11-06 30.13 30.63 30.06 1,852,000 30.56 6.17
00-11-03 30.00 30.25 29.94 3,278,400 30.00 6.06
00-11-02 30.19 30.44 29.31 2,845,200 30.06 6.07
00-11-01 29.75 30.31 29.75 2,845,200 30.31 6.12
00-10-31 29.50 30.56 29.44 4,434,000 30.00 6.06
00-10-30 26.50 29.06 26.38 6,237,600 28.88 5.83
00-10-27 26.63 26.94 26.38 3,563,200 26.50 5.35
00-10-26 26.56 26.88 25.88 3,703,200 26.56 5.36
Date Open High Low Vol Cls adjCls
00-10-25 27.13 27.63 26.75 1,422,800 26.81 5.41
00-10-24 27.81 27.88 26.81 2,002,000 27.06 5.46
00-10-23 27.50 27.69 27.19 2,585,600 27.31 5.52
00-10-20 28.00 28.13 27.56 1,052,800 27.69 5.59
00-10-19 28.06 28.44 27.75 1,448,000 28.00 5.65
00-10-18 27.25 28.31 27.00 1,632,400 28.31 5.72
00-10-17 27.94 28.06 26.69 2,716,000 27.50 5.55
00-10-16 27.63 28.50 27.38 2,132,800 27.94 5.64
00-10-13 26.75 28.56 26.63 3,818,000 27.56 5.57
Date Open High Low Vol Cls adjCls
00-10-12 29.94 29.94 26.69 5,858,800 26.69 5.39
00-10-11 30.13 30.50 29.69 1,634,400 29.81 6.02
00-10-10 30.69 30.69 29.88 1,282,800 30.13 6.08
00-10-09 29.94 30.69 29.88 1,166,400 30.50 6.16
00-10-06 31.06 31.69 29.56 2,506,400 29.94 6.05
00-10-05 30.13 31.13 30.00 3,798,800 31.13 6.29
00-10-04 29.56 30.81 29.50 1,599,200 30.00 6.06
00-10-03 30.75 31.13 29.25 2,229,600 29.56 5.97
00-10-02 30.69 30.94 30.50 2,584,000 30.81 6.22
Date Open High Low Vol Cls adjCls
00-09-29 29.63 31.06 29.63 2,587,200 30.63 6.18
00-09-28 29.19 29.81 29.19 2,487,200 29.69 5.99
00-09-27 29.25 29.44 28.81 1,406,000 29.19 5.89
00-09-26 29.75 29.94 29.50 1,797,200 29.69 5.99
00-09-25 28.88 30.00 28.88 1,560,800 29.69 5.99
00-09-22 29.56 30.25 28.69 1,621,600 29.13 5.88
00-09-21 29.00 29.81 28.75 1,992,800 29.63 5.98
00-09-20 28.56 29.25 28.56 1,758,000 29.19 5.89
00-09-19 29.75 30.19 29.06 2,907,600 29.13 5.88
Date Open High Low Vol Cls adjCls
00-09-18 30.75 30.81 30.19 1,604,000 30.25 6.11
00-09-15 30.50 31.31 30.50 5,102,800 30.88 6.23
00-09-14 30.19 30.31 29.75 3,720,400 30.31 6.12
00-09-13 30.69 30.88 30.44 1,399,200 30.69 6.20
00-09-12 31.06 31.13 30.06 2,918,000 30.63 6.18
00-09-11 31.06 31.56 30.94 4,313,200 31.06 6.27
00-09-08 32.00 32.00 30.69 2,573,600 31.19 6.30
00-09-07 30.06 32.00 30.06 5,045,600 32.00 6.46
00-09-06 29.75 30.19 29.72 2,983,200 30.06 6.07
Date Open High Low Vol Cls adjCls
00-09-05 29.88 30.06 29.63 3,071,200 29.94 6.05
00-09-01 29.13 29.94 29.13 2,625,600 29.88 6.03
00-08-31 29.44 29.44 29.06 3,259,600 29.14 5.88
00-08-30 29.50 29.56 29.00 2,304,800 29.44 5.94
00-08-29 29.56 29.88 29.44 2,110,000 29.75 6.01
00-08-28 30.13 30.31 29.38 2,150,000 29.69 5.99
00-08-25 30.31 30.44 29.63 2,639,200 30.06 6.07
00-08-24 30.88 30.88 30.19 3,139,200 30.25 6.11
00-08-23 31.19 31.50 30.44 1,798,800 31.50 6.36
Date Open High Low Vol Cls adjCls
00-08-22 32.00 32.25 31.00 2,728,400 31.25 6.31
00-08-21 31.38 32.50 31.31 5,076,000 32.38 6.54
00-08-18 30.25 31.38 30.06 5,710,400 30.88 6.23
00-08-17 29.25 29.25 28.94 1,548,000 29.00 5.86
00-08-16 29.75 29.81 29.00 3,872,800 29.00 5.86
00-08-15 29.75 30.06 29.63 2,458,800 29.88 6.03
00-08-14 30.00 30.19 29.44 2,157,200 29.81 6.02
00-08-11 29.00 30.00 29.00 3,230,800 30.00 6.06
00-08-10 28.00 29.19 28.00 2,621,200 29.00 5.86
Date Open High Low Vol Cls adjCls
00-08-09 28.94 28.94 27.81 2,750,400 28.00 5.65
00-08-08 27.69 28.75 27.63 3,212,800 28.50 5.76
00-08-07 27.56 27.75 27.50 1,714,000 27.69 5.59
00-08-04 27.50 28.31 27.50 4,972,400 27.75 5.60
00-08-03 27.00 27.50 26.88 2,142,000 27.44 5.54
00-08-02 25.63 27.50 25.63 3,699,200 27.44 5.54
00-08-01 24.25 26.06 24.25 2,829,600 25.81 5.21
00-07-31 23.88 24.88 23.81 4,197,200 24.25 4.90
00-07-28 24.00 24.00 23.56 5,246,000 23.75 4.80
Date Open High Low Vol Cls adjCls
00-07-27 25.13 25.38 23.94 9,939,600 24.00 4.85
00-07-26 26.06 26.13 25.31 5,968,000 25.38 5.12
00-07-25 26.50 26.63 26.00 2,318,800 26.06 5.26
00-07-24 26.81 27.06 26.50 3,478,400 26.50 5.35
00-07-21 27.88 27.88 26.94 3,653,200 26.94 5.44
00-07-20 28.25 29.25 27.63 3,738,800 27.81 5.62
00-07-19 27.00 28.38 26.13 5,193,200 28.06 5.67
00-07-18 28.75 28.94 27.50 4,098,800 27.50 5.55
00-07-17 28.38 29.00 28.38 3,670,000 28.78 5.81
Date Open High Low Vol Cls adjCls
00-07-14 28.88 29.63 27.88 3,548,800 29.19 5.89
00-07-13 30.38 30.38 28.88 3,467,200 28.88 5.83
00-07-12 31.50 31.50 30.25 2,333,200 30.38 6.13
00-07-11 31.13 31.94 31.13 1,822,400 31.38 6.34
00-07-10 31.63 31.69 30.88 2,212,800 31.44 6.35
00-07-07 29.94 32.44 29.75 4,188,000 32.00 6.46
00-07-06 29.13 30.63 29.00 3,404,000 29.75 6.01
00-07-05 28.00 29.13 28.00 2,831,200 29.06 5.87
00-07-03 28.31 28.81 27.63 798,000 28.63 5.78
Date Open High Low Vol Cls adjCls
00-06-30 27.25 28.94 27.19 2,878,400 28.25 5.70
00-06-29 27.31 27.63 26.63 2,165,200 26.88 5.43
00-06-28 27.38 27.81 27.25 913,600 27.31 5.52
00-06-27 27.69 27.94 27.38 1,601,200 27.38 5.53
00-06-26 27.06 27.50 27.06 1,834,400 27.44 5.54
00-06-23 27.19 27.25 27.00 2,336,000 27.06 5.46
00-06-22 27.06 27.38 27.06 2,548,800 27.13 5.48
00-06-21 27.00 27.56 27.00 2,322,400 27.31 5.52
00-06-20 28.25 28.44 27.00 13,897,200 27.00 5.45
Date Open High Low Vol Cls adjCls
00-06-19 28.06 28.63 28.06 2,794,000 28.19 5.69
00-06-16 28.25 28.69 28.00 3,849,200 28.13 5.68
00-06-15 28.00 29.13 28.00 3,839,200 28.50 5.76
00-06-14 28.25 28.38 28.00 3,106,800 28.13 5.68
00-06-13 28.63 28.69 28.13 2,354,400 28.19 5.69
00-06-12 29.38 29.44 28.69 1,974,400 28.69 5.79
00-06-09 29.81 30.25 29.25 3,717,200 29.38 5.93
00-06-08 29.31 30.00 28.88 2,565,200 29.81 6.02
00-06-07 29.63 29.75 29.13 2,229,200 29.25 5.91
Date Open High Low Vol Cls adjCls
00-06-06 29.75 30.00 29.63 2,238,400 29.63 5.98
00-06-05 30.13 30.19 29.63 2,341,600 29.88 6.03
00-06-02 29.81 30.69 29.81 2,056,400 30.38 6.13
00-06-01 29.25 30.00 29.25 1,461,600 29.88 6.03
00-05-31 30.00 30.00 29.25 5,174,800 29.31 5.92
00-05-30 30.50 30.63 29.06 4,439,600 29.88 6.03
00-05-26 31.13 31.94 30.50 3,088,400 30.69 6.20
00-05-25 32.50 33.25 31.19 3,502,800 31.25 6.31
00-05-24 31.75 32.81 31.75 2,840,000 32.75 6.61
Date Open High Low Vol Cls adjCls
00-05-23 31.00 32.00 30.94 2,513,200 31.69 6.40
00-05-22 31.00 31.06 30.50 2,214,800 30.88 6.23
00-05-19 32.75 32.75 30.75 2,612,400 30.88 6.23
00-05-18 32.25 33.00 32.13 1,786,800 32.38 6.54
00-05-17 32.00 32.81 31.50 1,340,800 32.19 6.50
00-05-16 31.00 33.38 30.94 3,018,000 32.38 6.54
00-05-15 31.25 31.88 30.81 1,499,200 30.88 6.23
00-05-12 32.31 32.44 31.00 1,871,600 31.25 6.31
00-05-11 31.88 32.88 31.88 1,734,800 32.38 6.54
Date Open High Low Vol Cls adjCls
00-05-10 31.44 31.88 31.38 2,068,800 31.63 6.39
00-05-09 31.38 31.56 30.69 2,702,400 31.56 6.37
00-05-08 32.00 32.19 31.13 1,626,800 31.38 6.34
00-05-05 31.56 32.75 31.06 1,941,600 32.31 6.53
00-05-04 33.00 33.50 30.25 3,542,800 31.06 6.27
00-05-03 33.44 33.94 32.06 1,764,400 33.19 6.70
00-05-02 33.63 34.38 33.63 2,742,000 33.81 6.83
00-05-01 33.94 34.19 33.56 2,686,400 33.69 6.80
00-04-28 35.56 35.56 33.19 3,155,200 33.88 6.84
Date Open High Low Vol Cls adjCls
00-04-27 33.44 35.56 32.38 7,726,400 35.56 7.18
00-04-26 33.13 35.13 33.00 4,942,000 34.44 6.95
00-04-25 32.94 33.31 32.06 2,403,600 33.25 6.71
00-04-24 31.19 33.13 31.19 3,623,600 33.06 6.68
00-04-20 29.38 32.38 29.38 2,619,600 32.06 6.47
00-04-19 30.06 30.63 29.56 1,501,200 29.63 5.98
00-04-18 30.13 30.75 30.00 1,118,400 30.25 6.11
00-04-17 29.63 31.88 29.63 3,017,200 30.31 6.12
00-04-14 31.50 31.50 28.75 4,900,800 30.50 6.16
Date Open High Low Vol Cls adjCls
00-04-13 33.31 33.38 31.75 2,334,000 31.75 6.41
00-04-12 32.75 34.25 32.63 3,048,400 32.88 6.64
00-04-11 31.50 32.75 31.50 1,633,200 32.50 6.56
00-04-10 31.38 32.19 31.31 1,832,800 31.56 6.37
00-04-07 31.75 31.81 31.44 1,988,400 31.63 6.39
00-04-06 32.25 32.25 31.25 4,979,600 31.56 6.37
00-04-05 30.94 32.75 30.94 4,081,600 32.25 6.51
00-04-04 30.81 32.63 30.31 4,868,800 31.19 6.30
00-04-03 31.19 31.44 29.50 2,793,200 30.31 6.12
Date Open High Low Vol Cls adjCls
00-03-31 31.06 32.00 30.06 2,757,600 31.06 6.27
00-03-30 28.50 31.44 28.44 4,971,200 31.31 6.32
00-03-29 29.31 29.63 29.00 2,720,000 29.00 5.86
00-03-28 29.69 29.75 28.75 2,538,800 29.50 5.96
00-03-27 29.94 30.31 29.69 3,995,600 29.69 5.99
00-03-24 29.50 30.13 29.06 2,082,800 29.81 6.02
00-03-23 28.94 29.31 28.19 2,876,000 29.19 5.89
00-03-22 29.75 30.50 29.06 2,252,800 29.19 5.89
00-03-21 30.13 31.06 30.13 2,017,200 30.69 6.20
Date Open High Low Vol Cls adjCls
00-03-20 30.75 31.25 29.81 2,716,000 30.13 6.08
00-03-17 32.88 32.88 31.25 5,544,400 31.25 6.31
00-03-16 27.75 33.00 27.56 8,451,600 32.88 6.64
00-03-15 26.75 29.00 26.38 6,898,800 28.50 5.76
00-03-14 27.56 27.56 26.31 3,244,000 26.50 5.35
00-03-13 27.31 28.13 27.25 1,866,400 27.50 5.55
00-03-10 27.88 28.25 27.50 1,794,400 27.75 5.60
00-03-09 26.69 28.13 26.50 2,504,000 27.94 5.64
00-03-08 26.50 26.88 26.00 1,954,800 26.44 5.34
Date Open High Low Vol Cls adjCls
00-03-07 27.00 27.19 26.25 2,660,800 26.44 5.34
00-03-06 26.63 27.94 26.13 2,288,800 27.69 5.59
00-03-03 28.19 28.19 26.00 3,438,800 26.13 5.28
00-03-02 28.06 28.13 27.31 2,048,800 27.69 5.59
00-03-01 26.56 28.44 26.56 3,662,400 28.19 5.69
00-02-29 26.06 27.00 26.00 2,951,200 26.63 5.38
00-02-28 25.94 26.63 25.25 2,346,400 25.69 5.19
00-02-25 26.00 26.19 25.75 2,499,600 25.88 5.23
00-02-24 26.56 26.56 25.81 3,072,000 26.00 5.25
Date Open High Low Vol Cls adjCls
00-02-23 27.13 27.50 26.81 1,268,400 26.81 5.41
00-02-22 28.19 28.19 26.25 3,442,000 27.00 5.45
00-02-18 29.00 29.00 27.94 3,100,400 28.00 5.65
00-02-17 28.25 29.94 27.75 3,778,800 29.38 5.93
00-02-16 28.25 28.63 27.69 1,437,600 27.94 5.64
00-02-15 27.88 28.56 27.06 3,443,200 28.38 5.73
00-02-14 28.38 28.38 27.50 3,694,400 28.06 5.67
00-02-11 27.13 28.38 26.88 5,504,400 27.94 5.64
00-02-10 30.00 30.69 26.94 13,630,800 27.50 5.55
Date Open High Low Vol Cls adjCls
00-02-09 29.56 31.00 29.06 3,872,000 30.00 6.06
00-02-08 29.44 29.94 29.38 3,130,800 29.88 6.03
00-02-07 29.44 30.00 29.00 3,039,600 29.44 5.94
00-02-04 29.69 29.81 29.31 3,135,200 29.63 5.98
00-02-03 29.31 29.88 29.13 2,977,600 29.69 5.99
00-02-02 30.00 30.44 28.19 7,376,800 28.94 5.84
00-02-01 29.38 32.25 29.38 8,883,600 30.75 6.21
00-01-31 29.25 29.38 28.50 2,032,400 28.63 5.78
00-01-28 30.38 30.38 28.75 2,834,400 28.88 5.83
Date Open High Low Vol Cls adjCls
00-01-27 30.13 30.56 30.00 3,902,000 30.13 6.08
00-01-26 30.38 30.56 30.00 3,270,400 30.06 6.07
00-01-25 31.19 31.19 29.63 5,234,400 30.38 6.13
00-01-24 32.13 32.38 31.06 4,012,400 31.19 6.30
00-01-21 31.81 32.19 31.75 5,159,600 31.88 6.44
00-01-20 33.44 33.44 31.69 6,498,400 31.81 6.42
00-01-19 34.69 34.75 33.38 6,997,600 33.63 6.79
00-01-18 35.50 35.75 34.63 5,390,000 34.94 7.06
00-01-14 37.00 37.06 35.81 2,292,000 36.00 7.27
Date Open High Low Vol Cls adjCls
00-01-13 36.88 37.94 36.75 3,970,400 37.00 7.47
00-01-12 37.00 37.50 36.44 7,065,600 36.44 7.36
00-01-11 36.75 37.50 36.31 3,037,200 36.81 7.43
00-01-10 35.56 37.50 35.50 3,976,400 37.06 7.48
00-01-07 36.44 36.50 35.38 4,359,200 35.63 7.19
00-01-06 36.50 36.81 36.38 2,838,000 36.44 7.36
00-01-05 36.75 36.94 36.56 3,337,600 36.75 7.42
00-01-04 37.00 37.50 36.00 2,383,200 36.56 7.38
00-01-03 38.56 38.56 37.06 2,180,800 37.31 7.53
Date Open High Low Vol Cls adjCls
99-12-31 38.19 38.94 38.13 1,003,200 38.63 7.80
99-12-30 37.88 38.63 37.75 1,640,800 38.44 7.76
99-12-29 38.25 38.25 37.75 1,735,600 38.13 7.70
99-12-28 38.56 39.56 38.00 900,800 38.25 7.72
99-12-27 37.94 38.63 37.63 1,734,400 38.63 7.80
99-12-23 38.63 38.69 37.88 1,243,600 37.94 7.66
99-12-22 37.69 38.94 37.63 1,853,600 38.63 7.80
99-12-21 38.69 38.75 37.56 1,992,400 37.69 7.61
99-12-20 39.25 39.31 38.63 1,398,000 38.88 7.85
Date Open High Low Vol Cls adjCls
99-12-17 38.88 39.56 38.38 9,206,000 39.44 7.96
99-12-16 39.50 39.56 38.88 5,703,600 38.88 7.85
99-12-15 39.63 39.88 39.31 1,980,800 39.50 7.98
99-12-14 38.88 39.88 38.75 5,862,800 39.81 8.04
99-12-13 39.25 39.25 38.81 11,647,200 39.06 7.89
99-12-10 40.13 40.75 39.69 2,204,400 40.13 8.10
99-12-09 40.25 40.94 40.19 1,983,600 40.63 8.20
99-12-08 40.13 40.75 40.13 1,498,000 40.50 8.18
99-12-07 40.06 40.63 40.00 1,836,800 40.25 8.13
Date Open High Low Vol Cls adjCls
99-12-06 40.00 40.38 39.63 1,677,600 40.06 8.09
99-12-03 40.38 41.38 40.00 1,812,000 40.00 8.08
99-12-02 40.75 40.88 40.19 1,104,400 40.25 8.13
99-12-01 41.31 41.38 40.56 1,486,400 40.69 8.22
99-11-30 40.06 41.75 40.06 2,447,600 41.50 8.38
99-11-29 40.06 40.69 40.06 2,543,600 40.50 8.18
99-11-26 40.25 40.38 40.06 388,800 40.19 8.12
99-11-24 40.94 40.94 39.75 1,743,600 40.13 8.10
99-11-23 41.63 41.69 41.00 2,898,000 41.13 8.30
Date Open High Low Vol Cls adjCls
99-11-22 42.44 42.50 41.75 2,302,000 41.81 8.44
99-11-19 43.00 43.00 42.44 2,664,000 42.50 8.58
99-11-18 42.38 43.25 42.06 1,846,000 43.13 8.71
99-11-17 42.13 42.88 41.25 2,399,200 42.31 8.54
99-11-16 44.38 44.38 42.56 7,194,000 42.75 8.63
99-11-15 44.13 46.25 44.06 6,264,400 45.13 9.11
99-11-12 44.19 44.25 42.19 2,877,600 43.13 8.71
99-11-11 43.50 45.00 43.50 4,077,200 44.19 8.92
99-11-10 42.44 44.06 42.06 4,168,000 43.56 8.80
Date Open High Low Vol Cls adjCls
99-11-09 40.63 41.63 39.75 2,433,200 41.63 8.41
99-11-08 39.94 40.75 39.88 2,081,200 40.56 8.19
99-11-05 39.44 40.50 39.44 1,806,400 40.44 8.17
99-11-04 39.06 40.00 38.94 6,367,600 39.25 7.93
99-11-03 40.00 40.00 39.00 1,678,000 39.25 7.93
99-11-02 40.56 40.75 39.88 2,115,600 39.94 8.06
99-11-01 40.19 41.25 40.19 1,720,400 40.56 8.19
99-10-29 39.63 40.75 39.63 2,486,000 40.19 8.12
99-10-28 39.38 40.44 39.38 2,877,200 40.00 8.08
Date Open High Low Vol Cls adjCls
99-10-27 38.56 39.88 38.56 2,197,600 39.38 7.95
99-10-26 38.88 39.00 38.56 6,544,000 38.56 7.79
99-10-25 39.00 39.19 38.81 2,572,400 39.00 7.88
99-10-22 40.00 40.75 39.31 1,600,000 39.31 7.94
99-10-21 39.19 40.38 39.13 1,105,200 40.06 8.09
99-10-20 39.19 39.50 38.97 1,015,600 39.44 7.96
99-10-19 39.06 39.31 38.94 2,131,200 39.25 7.93
99-10-18 38.81 39.44 38.56 2,685,200 39.06 7.89
99-10-15 38.88 39.13 38.63 3,452,400 39.00 7.88
Date Open High Low Vol Cls adjCls
99-10-14 38.94 40.13 38.75 4,013,200 39.31 7.94
99-10-13 42.00 42.50 38.56 7,648,000 38.94 7.86
99-10-12 42.00 42.63 41.69 1,177,600 41.81 8.44
99-10-11 41.94 42.13 41.38 742,800 42.06 8.49
99-10-08 41.13 42.00 40.69 2,276,000 42.00 8.48
99-10-07 41.75 41.81 40.91 990,400 41.38 8.36
99-10-06 42.38 42.38 41.38 1,620,000 42.00 8.48
99-10-05 42.69 42.88 41.75 3,011,200 42.38 8.56
99-10-04 41.94 42.94 41.81 1,520,400 42.69 8.62
Date Open High Low Vol Cls adjCls
99-10-01 41.00 42.38 41.00 2,882,800 41.69 8.42
99-09-30 41.69 41.75 40.69 2,462,000 40.94 8.27
99-09-29 41.88 42.69 41.63 2,170,000 41.69 8.42
99-09-28 43.44 43.56 41.38 3,071,600 41.75 8.43
99-09-27 42.06 43.88 42.06 4,908,800 43.31 8.75
99-09-24 43.75 43.75 41.38 3,053,600 41.75 8.43
99-09-23 38.69 44.25 37.38 13,090,800 38.13 7.70
99-09-22 40.00 40.00 36.69 15,352,400 37.75 7.62
99-09-21 40.44 41.25 40.06 3,297,200 40.63 8.20
Date Open High Low Vol Cls adjCls
99-09-20 41.38 41.50 40.38 2,276,000 40.69 8.22
99-09-17 40.63 41.38 40.63 1,825,600 41.25 8.33
99-09-16 42.00 42.00 40.31 2,155,600 40.63 8.20
99-09-15 42.00 42.44 41.88 2,642,000 42.25 8.53
99-09-14 41.75 42.19 41.38 2,351,600 41.69 8.42
99-09-13 41.38 41.94 41.38 2,926,000 41.75 8.43
99-09-10 41.13 42.00 40.63 2,391,600 41.38 8.36
99-09-09 40.38 41.13 40.31 3,132,400 40.31 8.14
99-09-08 40.50 40.88 39.88 3,620,800 40.31 8.14
Date Open High Low Vol Cls adjCls
99-09-07 41.50 41.56 40.63 2,678,800 40.94 8.27
99-09-03 41.25 42.44 41.13 1,142,000 41.56 8.39
99-09-02 41.31 41.31 40.06 2,570,000 40.38 8.15
99-09-01 40.63 41.56 40.56 1,860,400 41.31 8.34
99-08-31 41.38 42.38 40.56 5,613,600 40.63 8.20
99-08-30 44.38 44.50 41.19 3,101,600 41.19 8.32
99-08-27 43.00 44.81 42.75 3,504,800 44.38 8.96
99-08-26 40.94 43.31 40.81 4,994,000 43.31 8.75
99-08-25 42.13 42.19 40.31 7,772,400 40.69 8.22
Date Open High Low Vol Cls adjCls
99-08-24 43.75 43.88 42.38 4,648,000 42.38 8.56
99-08-23 43.50 44.44 43.38 3,396,400 44.44 8.97
99-08-20 43.00 44.00 42.91 4,353,200 44.00 8.89
99-08-19 42.63 43.38 42.50 4,076,800 43.06 8.70
99-08-18 41.13 44.50 40.44 6,687,600 43.50 8.78
99-08-17 40.00 42.00 38.69 22,366,800 41.75 8.43
99-08-16 40.00 40.50 38.63 4,389,200 40.19 8.12
99-08-13 39.63 40.88 39.63 3,768,400 40.25 8.13
99-08-12 39.25 39.94 38.88 6,237,200 39.50 7.98
Date Open High Low Vol Cls adjCls
99-08-11 36.06 38.31 36.06 5,790,400 38.00 7.67
99-08-10 36.13 36.38 35.00 11,126,000 35.75 7.22
99-08-09 38.06 38.06 36.50 3,484,400 36.81 7.43
99-08-06 36.75 38.00 36.63 3,319,200 38.00 7.67
99-08-05 39.50 39.56 36.88 4,569,600 37.13 7.50
99-08-04 41.31 41.63 38.88 4,791,200 39.00 7.88
99-08-03 41.50 42.00 41.13 2,164,800 41.50 8.38
99-08-02 41.00 41.69 41.00 2,334,000 41.00 8.28
99-07-30 41.06 42.19 40.25 4,710,000 40.69 8.22
Date Open High Low Vol Cls adjCls
99-07-29 41.00 41.56 40.25 4,313,200 41.06 8.29
99-07-28 43.25 43.31 41.50 4,504,400 41.75 8.43
99-07-27 44.69 45.38 43.44 3,571,600 43.44 8.77
99-07-26 43.88 45.13 43.63 3,197,600 44.75 9.04
99-07-23 45.69 45.75 43.19 3,438,800 43.50 8.78
99-07-22 47.25 47.44 44.44 8,321,600 46.00 9.29
99-07-21 46.88 48.63 46.75 18,980,400 47.50 9.59
99-07-20 53.75 53.88 52.75 2,330,800 52.94 10.69
99-07-19 56.00 56.00 54.13 3,634,400 54.13 10.93
Date Open High Low Vol Cls adjCls
99-07-16 56.38 57.75 55.56 2,655,200 56.13 11.33
99-07-15 53.50 56.38 53.50 2,994,000 56.38 11.38
99-07-14 53.75 54.00 53.31 1,292,000 53.38 10.78
99-07-13 54.00 54.25 53.00 1,790,800 54.25 10.96
99-07-12 54.75 54.88 53.81 1,306,800 53.88 10.88
99-07-09 54.25 54.94 54.25 1,884,800 54.75 11.06
99-07-08 54.13 54.69 54.00 1,507,600 54.25 10.96
99-07-07 53.38 54.88 53.38