NYSE - Delayed Quote USD

General Mills, Inc. (GIS)

70.82 -0.35 (-0.49%)
At close: April 23 at 4:00 PM EDT
70.80 -0.02 (-0.03%)
Pre-Market: 5:42 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2018 42.71 42.75 42.41 42.53 34.61 4,398,800
May 11, 2018 42.73 42.96 42.39 42.66 34.72 3,249,400
May 10, 2018 42.67 42.92 42.51 42.62 34.68 3,703,300
May 9, 2018 42.49 42.81 42.18 42.51 34.59 2,989,900
May 8, 2018 42.12 42.34 41.91 42.30 34.42 3,704,400
May 7, 2018 42.54 42.63 41.92 42.34 34.46 4,190,800
May 4, 2018 41.25 42.82 41.25 42.54 34.62 6,150,700
May 3, 2018 42.52 42.53 41.01 41.21 33.54 9,867,100
May 2, 2018 43.47 43.47 42.34 42.49 34.58 5,543,800
May 1, 2018 43.88 43.93 43.20 43.55 35.44 4,366,000
Apr 30, 2018 44.65 44.73 43.69 43.74 35.60 4,635,400
Apr 27, 2018 44.56 44.90 44.33 44.52 36.23 3,601,900
Apr 26, 2018 44.01 44.52 43.53 44.37 36.11 4,440,600
Apr 25, 2018 44.34 44.73 43.89 44.04 35.84 5,908,600
Apr 24, 2018 44.70 44.77 44.00 44.37 36.11 6,492,500
Apr 23, 2018 43.88 44.59 43.54 44.56 36.26 5,166,100
Apr 20, 2018 44.20 44.58 43.18 43.41 35.33 5,464,700
Apr 19, 2018 44.66 44.73 43.73 44.03 35.83 8,286,900
Apr 18, 2018 45.22 45.28 44.70 44.73 36.40 3,768,600
Apr 17, 2018 45.36 45.55 45.02 45.26 36.83 3,757,600
Apr 16, 2018 44.80 45.58 44.62 45.24 36.82 3,585,400
Apr 13, 2018 44.70 45.11 44.36 44.80 36.46 4,340,400
Apr 12, 2018 44.99 45.11 44.27 44.58 36.28 3,888,900
Apr 11, 2018 44.47 45.07 44.35 44.87 36.52 4,316,300
Apr 10, 2018 45.07 45.25 44.43 44.51 36.22 6,704,700
Apr 9, 2018 0.49 Dividend
Apr 9, 2018 45.14 45.50 44.51 44.95 36.58 5,040,700
Apr 6, 2018 45.50 45.98 45.15 45.47 36.60 6,369,100
Apr 5, 2018 45.51 45.68 45.11 45.43 36.57 5,409,500
Apr 4, 2018 44.08 45.55 43.94 45.37 36.52 10,253,000
Apr 3, 2018 44.31 44.49 43.86 44.30 35.66 6,313,900
Apr 2, 2018 45.00 45.12 43.84 44.09 35.49 9,616,600
Mar 29, 2018 44.83 45.26 44.57 45.06 36.27 7,767,500
Mar 28, 2018 43.96 45.05 43.96 44.35 35.70 19,133,200
Mar 27, 2018 45.60 46.43 44.96 45.31 36.48 9,419,100
Mar 26, 2018 44.63 45.48 44.60 45.30 36.47 9,082,700
Mar 23, 2018 44.96 45.68 44.15 44.21 35.59 10,248,600
Mar 22, 2018 45.43 45.94 44.44 44.45 35.78 11,606,900
Mar 21, 2018 45.03 46.25 44.79 45.51 36.64 25,201,900
Mar 20, 2018 50.34 50.53 49.70 49.93 40.20 6,444,000
Mar 19, 2018 50.38 50.83 50.04 50.21 40.42 4,930,800
Mar 16, 2018 51.00 51.27 50.41 50.49 40.65 8,455,200
Mar 15, 2018 51.79 52.11 50.52 50.93 41.00 5,328,700
Mar 14, 2018 52.10 52.87 51.73 51.81 41.71 4,577,700
Mar 13, 2018 52.23 52.35 51.83 51.99 41.85 4,207,500
Mar 12, 2018 51.58 52.48 51.58 51.97 41.84 3,644,700
Mar 9, 2018 51.90 51.98 51.16 51.45 41.42 2,701,800
Mar 8, 2018 51.18 51.79 50.91 51.70 41.62 4,088,400
Mar 7, 2018 50.64 51.34 50.47 51.06 41.10 4,674,400
Mar 6, 2018 50.62 51.13 50.31 51.06 41.10 6,230,600
Mar 5, 2018 50.79 51.42 50.61 50.62 40.75 5,695,200
Mar 2, 2018 50.43 51.21 50.43 50.94 41.01 3,815,300
Mar 1, 2018 50.60 51.36 50.22 50.57 40.71 8,649,300
Feb 28, 2018 50.90 51.25 50.27 50.55 40.69 7,330,400
Feb 27, 2018 51.70 51.94 50.67 50.78 40.88 11,478,700
Feb 26, 2018 51.47 52.49 51.01 51.42 41.39 10,259,900
Feb 23, 2018 52.30 53.43 51.66 52.98 42.65 11,895,800
Feb 22, 2018 54.76 55.69 54.68 54.95 44.24 3,589,500
Feb 21, 2018 55.96 56.32 54.48 54.48 43.86 5,077,300
Feb 20, 2018 56.12 56.37 55.32 55.95 45.04 4,500,200
Feb 16, 2018 56.47 56.72 56.07 56.43 45.43 3,423,500
Feb 15, 2018 56.12 56.91 55.15 56.89 45.80 2,636,600
Feb 14, 2018 54.87 56.08 54.51 56.03 45.11 3,233,600
Feb 13, 2018 54.71 55.05 54.14 54.79 44.11 2,069,600
Feb 12, 2018 55.00 55.45 54.56 54.92 44.21 2,589,900
Feb 9, 2018 54.41 55.23 53.31 54.72 44.05 3,037,500
Feb 8, 2018 54.75 55.27 53.96 53.99 43.46 3,359,600
Feb 7, 2018 55.47 56.24 54.62 54.65 43.99 3,502,600
Feb 6, 2018 53.49 55.85 52.96 55.78 44.90 5,553,300
Feb 5, 2018 55.83 56.34 54.01 54.01 43.48 4,534,600
Feb 2, 2018 57.59 57.60 55.88 55.95 45.04 4,130,200
Feb 1, 2018 58.90 59.01 57.72 57.88 46.60 3,538,500
Jan 31, 2018 58.65 58.93 58.22 58.49 47.09 3,535,200
Jan 30, 2018 59.43 59.95 58.57 58.58 47.16 3,177,000
Jan 29, 2018 60.35 60.49 59.52 59.58 47.96 2,263,400
Jan 26, 2018 60.15 60.20 59.40 60.20 48.46 5,439,000
Jan 25, 2018 59.93 60.69 59.55 60.14 48.41 2,352,100
Jan 24, 2018 59.92 60.12 59.72 59.72 48.08 4,391,300
Jan 23, 2018 59.51 60.06 59.18 59.79 48.13 2,682,900
Jan 22, 2018 59.18 59.79 58.99 59.77 48.12 3,154,700
Jan 19, 2018 58.86 59.56 58.63 59.11 47.59 4,130,400
Jan 18, 2018 59.23 59.23 58.37 58.66 47.22 2,298,800
Jan 17, 2018 58.67 59.49 58.49 59.12 47.59 3,186,500
Jan 16, 2018 57.97 58.75 57.90 58.43 47.04 3,961,500
Jan 12, 2018 58.27 58.34 57.73 57.85 46.57 2,585,300
Jan 11, 2018 58.70 58.79 57.92 58.09 46.76 2,878,400
Jan 10, 2018 58.89 58.96 58.36 58.63 47.20 3,097,200
Jan 9, 2018 0.49 Dividend
Jan 9, 2018 59.68 59.68 59.20 59.32 47.75 2,865,600
Jan 8, 2018 59.78 60.20 59.57 60.12 48.00 3,332,700
Jan 5, 2018 59.58 59.95 59.32 59.92 47.84 2,308,100
Jan 4, 2018 59.01 59.61 58.63 59.41 47.44 3,211,100
Jan 3, 2018 59.59 59.62 58.71 58.73 46.89 3,118,800
Jan 2, 2018 59.43 59.51 58.55 59.04 47.14 4,103,600
Dec 29, 2017 59.49 60.15 59.28 59.29 47.34 2,450,700
Dec 28, 2017 60.10 60.17 59.34 59.55 47.55 2,237,800
Dec 27, 2017 60.00 60.59 59.93 60.18 48.05 2,292,400
Dec 26, 2017 60.04 60.32 59.95 60.12 48.00 2,224,600
Dec 22, 2017 59.67 60.19 59.63 60.13 48.01 6,498,100
Dec 21, 2017 58.95 60.08 58.78 59.53 47.53 7,547,600
Dec 20, 2017 58.10 59.03 56.63 58.76 46.92 6,879,100
Dec 19, 2017 57.95 58.38 57.56 57.63 46.02 5,604,900
Dec 18, 2017 57.50 58.10 57.43 57.80 46.15 5,170,400
Dec 15, 2017 56.38 57.17 56.16 56.89 45.42 9,335,800
Dec 14, 2017 56.36 56.48 56.12 56.13 44.82 2,842,700
Dec 13, 2017 56.06 56.58 55.84 56.47 45.09 4,274,100
Dec 12, 2017 56.04 56.36 55.97 56.06 44.76 2,785,900
Dec 11, 2017 55.65 55.93 55.38 55.89 44.63 3,303,400
Dec 8, 2017 56.71 56.71 55.47 55.84 44.59 3,991,000
Dec 7, 2017 56.78 57.24 56.53 56.69 45.27 3,129,900
Dec 6, 2017 57.20 57.63 57.06 57.41 45.84 2,973,400
Dec 5, 2017 57.12 58.09 56.78 57.25 45.71 4,209,800
Dec 4, 2017 56.65 57.93 56.50 57.86 46.20 6,296,100
Dec 1, 2017 56.51 56.66 55.29 56.46 45.08 4,289,500
Nov 30, 2017 56.32 56.96 55.71 56.56 45.16 6,381,600
Nov 29, 2017 54.79 56.56 54.78 56.34 44.99 5,637,700
Nov 28, 2017 54.20 54.85 53.88 54.84 43.79 3,947,900
Nov 27, 2017 53.67 54.18 53.42 54.05 43.16 3,058,000
Nov 24, 2017 53.84 53.98 53.58 53.65 42.84 1,036,300
Nov 22, 2017 53.41 53.67 53.21 53.65 42.84 2,186,500
Nov 21, 2017 53.83 54.12 53.34 53.52 42.73 3,928,800
Nov 20, 2017 53.69 54.47 53.66 54.24 43.31 3,728,100
Nov 17, 2017 53.49 53.93 53.38 53.72 42.89 4,463,500
Nov 16, 2017 52.78 53.77 52.73 53.67 42.85 3,355,300
Nov 15, 2017 53.95 54.41 52.50 52.53 41.94 4,864,000
Nov 14, 2017 53.06 54.28 53.03 54.12 43.21 5,395,400
Nov 13, 2017 53.02 53.59 52.74 52.97 42.29 3,453,800
Nov 10, 2017 51.58 53.40 51.50 53.28 42.54 5,059,000
Nov 9, 2017 52.06 52.61 51.71 51.78 41.34 3,907,600
Nov 8, 2017 51.49 52.25 51.38 52.24 41.71 3,989,900
Nov 7, 2017 50.07 51.03 49.65 50.97 40.70 3,655,500
Nov 6, 2017 51.08 51.19 50.08 50.10 40.00 3,778,900
Nov 3, 2017 51.61 51.80 51.25 51.34 40.99 1,955,000
Nov 2, 2017 51.97 52.11 51.40 51.76 41.33 2,665,400
Nov 1, 2017 51.98 52.34 51.57 52.03 41.54 2,647,700
Oct 31, 2017 51.06 52.20 51.06 51.92 41.46 4,668,300
Oct 30, 2017 51.76 51.81 50.44 50.66 40.45 5,329,400
Oct 27, 2017 51.80 51.83 51.23 51.57 41.18 2,096,700
Oct 26, 2017 51.59 52.04 51.31 51.76 41.33 3,248,500
Oct 25, 2017 51.67 51.76 51.16 51.53 41.15 2,752,200
Oct 24, 2017 51.80 52.06 51.61 51.79 41.35 3,049,000
Oct 23, 2017 52.11 52.34 51.59 51.67 41.26 2,992,300
Oct 20, 2017 52.11 52.13 51.69 52.01 41.53 3,372,400
Oct 19, 2017 52.11 52.30 51.56 52.03 41.54 3,903,800
Oct 18, 2017 51.68 52.48 51.27 52.25 41.72 5,962,900
Oct 17, 2017 51.81 51.85 51.31 51.70 41.28 3,049,500
Oct 16, 2017 51.53 51.88 51.43 51.81 41.37 2,650,700
Oct 13, 2017 51.45 51.55 51.31 51.53 41.15 3,619,400
Oct 12, 2017 50.86 51.57 50.76 51.27 40.94 3,399,200
Oct 11, 2017 50.97 51.27 50.65 50.87 40.62 3,992,800
Oct 10, 2017 50.42 50.96 50.34 50.95 40.68 3,458,700
Oct 9, 2017 51.44 51.52 50.13 50.19 40.08 4,798,000
Oct 6, 2017 0.49 Dividend
Oct 6, 2017 51.73 51.84 51.31 51.40 41.04 2,606,100
Oct 5, 2017 52.03 52.56 51.96 52.09 41.20 3,229,900
Oct 4, 2017 51.32 52.82 51.08 52.01 41.14 5,458,900
Oct 3, 2017 51.87 51.87 51.29 51.32 40.59 3,435,800
Oct 2, 2017 51.57 51.97 51.21 51.81 40.98 4,336,100
Sep 29, 2017 52.46 52.72 51.74 51.76 40.94 4,430,700
Sep 28, 2017 52.13 52.88 52.00 52.26 41.34 2,755,400
Sep 27, 2017 51.94 52.47 51.39 52.43 41.47 4,358,800
Sep 26, 2017 52.30 52.45 51.86 51.97 41.11 2,782,900
Sep 25, 2017 51.23 52.43 51.22 52.27 41.34 4,141,400
Sep 22, 2017 51.80 52.18 51.06 51.23 40.52 4,499,100
Sep 21, 2017 52.07 52.50 51.39 51.69 40.88 6,509,600
Sep 20, 2017 51.75 53.22 50.40 52.17 41.26 16,077,000
Sep 19, 2017 56.18 56.30 55.19 55.38 43.80 6,223,900
Sep 18, 2017 55.82 56.54 55.70 56.43 44.63 4,519,400
Sep 15, 2017 55.04 55.85 54.93 55.80 44.14 4,350,200
Sep 14, 2017 55.15 55.26 54.67 55.05 43.54 3,128,100
Sep 13, 2017 55.50 55.86 55.23 55.29 43.73 2,253,800
Sep 12, 2017 55.84 56.21 55.38 55.56 43.95 2,900,400
Sep 11, 2017 55.58 56.07 55.47 55.78 44.12 2,869,500
Sep 8, 2017 54.66 55.74 54.57 55.35 43.78 3,388,500
Sep 7, 2017 54.42 54.98 54.09 54.66 43.23 4,754,100
Sep 6, 2017 53.88 54.73 53.60 54.70 43.27 5,716,000
Sep 5, 2017 53.76 54.06 53.38 53.72 42.49 4,257,200
Sep 1, 2017 53.26 54.12 53.26 53.72 42.49 3,912,400
Aug 31, 2017 53.42 53.80 52.76 53.26 42.13 6,367,700
Aug 30, 2017 53.95 54.12 53.43 53.75 42.51 3,923,500
Aug 29, 2017 54.41 54.41 53.90 53.93 42.66 4,260,900
Aug 28, 2017 55.05 55.07 54.16 54.28 42.93 3,675,500
Aug 25, 2017 56.03 56.03 55.01 55.02 43.52 3,735,600
Aug 24, 2017 57.39 57.45 55.63 55.68 44.04 4,606,500
Aug 23, 2017 57.42 57.79 57.39 57.68 45.62 3,344,100
Aug 22, 2017 57.20 57.61 57.15 57.50 45.48 1,926,800
Aug 21, 2017 57.15 57.60 57.10 57.29 45.31 2,914,800
Aug 18, 2017 57.48 57.53 57.04 57.14 45.20 4,595,600
Aug 17, 2017 57.48 57.84 57.36 57.57 45.54 4,338,300
Aug 16, 2017 57.31 57.73 57.23 57.53 45.50 2,792,800
Aug 15, 2017 57.33 57.57 57.25 57.31 45.33 4,509,500
Aug 14, 2017 56.72 57.55 56.68 57.40 45.40 3,509,600
Aug 11, 2017 56.25 56.99 56.12 56.59 44.76 3,702,000
Aug 10, 2017 55.52 56.44 55.51 56.29 44.52 3,668,200
Aug 9, 2017 55.72 55.89 55.62 55.77 44.11 2,660,400
Aug 8, 2017 56.19 56.32 55.74 55.78 44.12 3,124,900
Aug 7, 2017 56.18 56.55 56.03 56.38 44.59 3,412,600
Aug 4, 2017 56.30 56.61 55.95 56.17 44.43 5,578,300
Aug 3, 2017 56.08 56.51 56.02 56.22 44.47 3,970,600
Aug 2, 2017 55.21 56.79 54.72 56.07 44.35 6,152,900
Aug 1, 2017 55.64 55.67 54.97 55.20 43.66 3,727,900
Jul 31, 2017 55.31 55.87 55.21 55.66 44.02 3,782,800
Jul 28, 2017 55.45 55.53 55.09 55.33 43.76 2,409,500
Jul 27, 2017 55.07 55.53 54.83 55.49 43.89 3,837,200
Jul 26, 2017 55.08 55.23 54.78 55.13 43.61 3,402,100
Jul 25, 2017 54.64 55.32 54.61 55.12 43.60 3,129,100
Jul 24, 2017 54.34 54.78 54.20 54.48 43.09 4,570,000
Jul 21, 2017 54.08 54.43 53.91 54.35 42.99 3,664,500
Jul 20, 2017 53.94 54.19 53.51 54.17 42.85 3,947,500
Jul 19, 2017 53.60 54.03 53.55 53.85 42.59 2,880,200
Jul 18, 2017 54.11 54.16 53.61 53.67 42.45 3,985,800
Jul 17, 2017 53.65 54.30 53.61 54.15 42.83 7,040,800
Jul 14, 2017 53.40 53.86 53.40 53.74 42.51 2,853,600
Jul 13, 2017 53.41 53.56 53.24 53.28 42.14 3,247,000
Jul 12, 2017 53.88 54.10 53.41 53.44 42.27 3,962,400
Jul 11, 2017 53.29 54.01 53.24 53.53 42.34 7,055,300
Jul 10, 2017 53.73 53.78 53.31 53.40 42.24 3,209,300
Jul 7, 2017 53.87 53.96 53.55 53.63 42.42 3,825,200
Jul 6, 2017 0.49 Dividend
Jul 6, 2017 54.21 54.45 53.76 53.82 42.57 5,105,600
Jul 5, 2017 55.23 55.57 54.81 54.81 42.96 4,845,500
Jul 3, 2017 55.29 55.50 55.10 55.18 43.25 2,083,100
Jun 30, 2017 55.11 55.77 55.03 55.40 43.43 4,250,800
Jun 29, 2017 56.40 56.45 54.89 54.97 43.09 6,560,700
Jun 28, 2017 56.87 57.79 56.32 56.42 44.23 6,688,600
Jun 27, 2017 56.02 56.35 55.51 55.52 43.52 4,248,800
Jun 26, 2017 56.01 56.46 55.88 56.17 44.03 3,095,100
Jun 23, 2017 55.94 56.19 55.76 55.94 43.85 5,621,900
Jun 22, 2017 56.16 56.44 55.90 56.00 43.90 3,037,500
Jun 21, 2017 56.83 56.95 56.09 56.21 44.06 2,691,100
Jun 20, 2017 57.18 57.27 56.73 56.74 44.48 2,313,700
Jun 19, 2017 57.31 57.32 56.70 57.12 44.78 3,401,000
Jun 16, 2017 58.61 58.79 56.68 57.10 44.76 7,376,700
Jun 15, 2017 58.74 58.94 58.36 58.83 46.12 4,683,600
Jun 14, 2017 58.36 59.58 58.30 58.75 46.05 6,702,700
Jun 13, 2017 57.23 58.28 56.71 58.17 45.60 4,012,700
Jun 12, 2017 57.09 57.60 56.96 57.24 44.87 3,851,800
Jun 9, 2017 57.07 57.46 56.86 57.09 44.75 2,866,000
Jun 8, 2017 57.70 57.83 57.17 57.20 44.84 3,650,800
Jun 7, 2017 57.60 57.83 57.35 57.70 45.23 3,034,700
Jun 6, 2017 57.43 57.72 57.20 57.53 45.10 3,384,200
Jun 5, 2017 57.47 57.59 57.09 57.44 45.03 2,734,200
Jun 2, 2017 57.69 57.72 57.24 57.55 45.11 3,544,900
Jun 1, 2017 56.89 57.55 56.62 57.55 45.11 3,283,900
May 31, 2017 56.50 57.03 56.43 56.74 44.48 6,567,500
May 30, 2017 57.07 57.11 56.26 56.57 44.34 5,513,700
May 26, 2017 56.97 57.32 56.77 57.32 44.93 2,920,400
May 25, 2017 56.89 57.02 56.69 56.83 44.55 2,115,500
May 24, 2017 56.68 56.95 56.56 56.91 44.61 2,388,300
May 23, 2017 56.72 56.97 56.57 56.69 44.44 2,544,200
May 22, 2017 56.09 56.86 56.09 56.71 44.45 3,703,000
May 19, 2017 55.92 56.33 55.63 56.23 44.08 3,748,600
May 18, 2017 56.00 56.16 55.75 55.91 43.83 3,304,400
May 17, 2017 56.09 56.29 55.57 56.03 43.92 2,786,700
May 16, 2017 56.44 56.45 56.03 56.09 43.97 2,303,400
May 15, 2017 56.32 56.59 56.18 56.36 44.18 2,239,100
May 12, 2017 56.16 56.32 56.08 56.25 44.09 2,316,200
May 11, 2017 56.40 56.44 55.89 56.26 44.10 3,963,700
May 10, 2017 56.37 56.55 56.21 56.34 44.16 3,914,500
May 9, 2017 57.40 57.49 56.13 56.37 44.19 4,154,600
May 8, 2017 57.37 57.74 57.09 57.40 45.00 2,982,400
May 5, 2017 57.33 57.45 57.06 57.30 44.92 3,745,900
May 4, 2017 56.11 60.21 55.96 57.05 44.72 19,747,400
May 3, 2017 55.99 56.24 55.67 56.05 43.94 3,473,900
May 2, 2017 56.90 56.90 55.80 55.92 43.83 4,419,900
May 1, 2017 57.56 57.64 56.59 56.60 44.37 3,035,900
Apr 28, 2017 57.50 57.56 57.14 57.51 45.08 3,564,900
Apr 27, 2017 58.04 58.06 57.33 57.41 45.00 2,393,000
Apr 26, 2017 58.29 58.33 57.75 57.88 45.37 2,401,900
Apr 25, 2017 58.17 58.36 58.02 58.24 45.65 2,549,800
Apr 24, 2017 58.03 58.27 57.89 58.14 45.58 2,638,900
Apr 21, 2017 57.83 58.05 57.63 57.73 45.25 2,219,700
Apr 20, 2017 57.85 58.13 57.46 57.88 45.37 2,967,000
Apr 19, 2017 58.20 58.41 57.69 57.84 45.34 2,464,100
Apr 18, 2017 57.70 58.60 57.60 58.16 45.59 3,223,700
Apr 17, 2017 57.26 57.72 57.20 57.60 45.15 2,333,100
Apr 13, 2017 57.53 57.80 57.17 57.17 44.81 2,226,400
Apr 12, 2017 57.25 57.82 57.24 57.58 45.14 3,230,500
Apr 11, 2017 57.47 57.61 57.14 57.42 45.01 2,494,700
Apr 10, 2017 57.68 57.88 57.45 57.52 45.09 2,483,400
Apr 7, 2017 57.82 57.91 57.62 57.65 45.19 2,217,200
Apr 6, 2017 0.48 Dividend
Apr 6, 2017 57.89 58.03 57.50 57.69 45.22 3,471,100
Apr 5, 2017 58.44 58.84 58.25 58.25 45.29 3,185,000
Apr 4, 2017 58.59 58.84 58.10 58.38 45.39 3,430,300
Apr 3, 2017 59.05 59.22 58.38 58.55 45.52 3,398,400
Mar 31, 2017 59.10 59.45 59.00 59.01 45.88 2,506,800
Mar 30, 2017 59.41 59.55 59.03 59.07 45.92 1,936,200
Mar 29, 2017 59.18 59.53 58.96 59.44 46.21 2,505,500
Mar 28, 2017 58.77 59.22 58.61 59.01 45.88 2,517,900
Mar 27, 2017 59.01 59.29 58.76 58.79 45.70 3,263,800
Mar 24, 2017 59.64 59.75 59.01 59.16 45.99 3,070,900
Mar 23, 2017 58.91 59.70 58.91 59.37 46.16 2,982,100
Mar 22, 2017 59.48 59.60 58.59 58.94 45.82 5,135,300
Mar 21, 2017 59.66 60.75 59.51 59.76 46.46 5,442,300
Mar 20, 2017 60.77 60.95 60.26 60.26 46.85 4,817,600
Mar 17, 2017 61.07 61.15 60.63 60.66 47.16 10,957,800
Mar 16, 2017 60.99 61.15 60.51 60.81 47.28 4,250,100
Mar 15, 2017 60.43 61.34 60.39 61.16 47.55 4,713,100
Mar 14, 2017 60.52 60.59 60.26 60.46 47.00 1,710,500
Mar 13, 2017 60.47 60.56 60.15 60.52 47.05 2,988,300
Mar 10, 2017 60.91 61.10 60.50 60.57 47.09 2,745,300
Mar 9, 2017 60.25 60.68 60.00 60.63 47.14 2,272,100
Mar 8, 2017 60.30 60.36 59.95 60.07 46.70 2,114,800
Mar 7, 2017 60.49 60.90 60.20 60.25 46.84 2,282,400
Mar 6, 2017 60.46 60.63 60.10 60.43 46.98 2,246,100
Mar 3, 2017 60.98 61.00 60.50 60.73 47.21 1,891,300
Mar 2, 2017 60.60 60.97 60.34 60.91 47.35 3,826,700
Mar 1, 2017 60.78 60.94 60.10 60.55 47.07 3,178,700
Feb 28, 2017 60.08 60.66 59.99 60.37 46.93 3,654,100
Feb 27, 2017 61.11 61.11 59.79 59.94 46.60 3,803,800
Feb 24, 2017 60.83 61.38 60.76 61.37 47.71 2,594,300
Feb 23, 2017 60.89 60.98 60.46 60.78 47.25 2,499,900
Feb 22, 2017 60.75 60.99 60.24 60.59 47.10 3,327,000
Feb 21, 2017 60.92 61.59 60.03 61.02 47.44 7,527,700
Feb 17, 2017 58.89 60.18 58.70 59.23 46.05 11,680,900
Feb 16, 2017 63.07 63.27 61.39 61.54 47.84 6,019,600
Feb 15, 2017 62.68 63.35 62.01 63.19 49.13 2,651,400
Feb 14, 2017 62.81 63.73 62.54 63.09 49.05 3,639,700
Feb 13, 2017 62.77 63.03 62.44 62.89 48.89 1,843,600
Feb 10, 2017 62.86 63.34 62.63 62.76 48.79 1,977,900
Feb 9, 2017 62.22 63.23 62.01 63.06 49.02 2,509,300
Feb 8, 2017 61.74 62.33 61.63 62.22 48.37 1,682,200
Feb 7, 2017 61.68 61.89 61.52 61.82 48.06 1,622,800
Feb 6, 2017 62.54 62.61 61.40 61.44 47.77 2,335,600
Feb 3, 2017 62.13 62.99 61.87 62.73 48.77 2,532,400
Feb 2, 2017 61.64 62.02 61.50 61.72 47.98 2,167,900
Feb 1, 2017 62.32 62.45 61.36 61.37 47.71 2,644,100
Jan 31, 2017 62.60 62.95 62.32 62.48 48.57 3,543,600
Jan 30, 2017 62.56 62.94 62.33 62.60 48.67 1,692,300
Jan 27, 2017 62.75 62.86 62.28 62.72 48.76 1,845,100
Jan 26, 2017 62.89 63.04 62.42 62.70 48.74 1,957,100
Jan 25, 2017 62.84 63.11 62.42 63.01 48.99 2,681,400
Jan 24, 2017 62.07 62.89 62.06 62.67 48.72 2,632,500
Jan 23, 2017 62.19 62.35 61.55 62.12 48.29 2,837,400
Jan 20, 2017 62.00 62.72 61.92 62.42 48.53 3,104,000
Jan 19, 2017 62.11 62.13 61.62 61.65 47.93 2,421,500
Jan 18, 2017 61.88 62.28 61.82 62.08 48.26 2,116,400
Jan 17, 2017 60.96 62.06 60.96 61.98 48.18 2,775,100
Jan 13, 2017 61.21 61.47 60.93 61.08 47.49 1,853,800
Jan 12, 2017 60.92 61.88 60.86 61.27 47.63 2,961,800
Jan 11, 2017 60.45 61.11 60.31 60.98 47.41 3,374,000
Jan 10, 2017 60.60 60.73 60.27 60.45 47.00 3,244,300
Jan 9, 2017 61.36 61.56 60.52 60.56 47.08 3,408,900
Jan 6, 2017 0.48 Dividend
Jan 6, 2017 61.72 61.82 61.36 61.47 47.79 2,282,000
Jan 5, 2017 62.00 62.47 61.71 62.25 48.02 2,558,500
Jan 4, 2017 62.05 62.56 61.95 62.07 47.88 2,137,200
Jan 3, 2017 62.09 62.24 61.36 62.09 47.90 2,327,900
Dec 30, 2016 62.37 62.47 61.58 61.77 47.65 1,937,700
Dec 29, 2016 61.71 62.42 61.67 62.36 48.11 1,483,300
Dec 28, 2016 62.11 62.50 61.67 61.89 47.74 1,701,700
Dec 27, 2016 62.32 62.43 61.97 62.20 47.98 1,599,700
Dec 23, 2016 62.46 62.47 61.87 62.16 47.95 1,460,100
Dec 22, 2016 62.28 62.52 62.02 62.46 48.18 2,645,300
Dec 21, 2016 61.42 62.95 61.40 62.39 48.13 4,290,200
Dec 20, 2016 61.06 62.19 60.52 61.45 47.40 6,168,100
Dec 19, 2016 63.74 63.74 62.91 63.06 48.65 2,913,300
Dec 16, 2016 62.88 63.67 62.88 63.50 48.99 3,883,900
Dec 15, 2016 62.07 62.97 61.92 62.82 48.46 2,963,700
Dec 14, 2016 63.90 64.06 62.67 62.87 48.50 2,594,100
Dec 13, 2016 63.85 64.03 63.47 63.74 49.17 3,113,000
Dec 12, 2016 63.05 63.92 63.05 63.87 49.27 1,802,600
Dec 9, 2016 62.56 63.22 62.36 63.20 48.75 1,938,500
Dec 8, 2016 62.70 62.77 62.13 62.48 48.20 2,646,200
Dec 7, 2016 61.24 63.27 61.24 62.99 48.59 3,564,600
Dec 6, 2016 61.18 61.38 60.80 61.03 47.08 1,821,400
Dec 5, 2016 61.00 61.16 60.83 61.13 47.16 2,133,000
Dec 2, 2016 60.79 61.19 60.58 60.94 47.01 2,349,200
Dec 1, 2016 60.92 60.92 60.37 60.59 46.74 3,215,100
Nov 30, 2016 62.33 62.40 60.91 60.94 47.01 5,940,000
Nov 29, 2016 62.25 62.81 61.79 62.66 48.34 3,143,600
Nov 28, 2016 62.12 62.38 61.88 62.08 47.89 2,206,300
Nov 25, 2016 61.74 62.30 61.74 62.30 48.06 1,069,500
Nov 23, 2016 62.42 62.75 61.39 61.48 47.43 2,557,400
Nov 22, 2016 61.93 62.80 61.92 62.68 48.35 2,739,500
Nov 21, 2016 61.26 61.78 60.95 61.63 47.54 2,392,800
Nov 18, 2016 61.36 61.63 60.98 61.26 47.26 2,227,900
Nov 17, 2016 61.32 61.69 60.97 61.36 47.34 2,902,900
Nov 16, 2016 61.33 61.72 61.06 61.26 47.26 3,284,300
Nov 15, 2016 61.47 61.62 61.00 61.30 47.29 3,852,400
Nov 14, 2016 60.93 61.47 60.66 61.20 47.21 3,466,500
Nov 11, 2016 61.09 61.65 60.55 61.04 47.09 3,329,700
Nov 10, 2016 62.42 62.51 60.81 61.07 47.11 6,338,200
Nov 9, 2016 62.42 62.95 61.17 62.74 48.40 4,893,200
Nov 8, 2016 61.86 63.93 61.84 63.71 49.15 4,599,900
Nov 7, 2016 61.03 61.94 60.91 61.83 47.70 3,173,900
Nov 4, 2016 61.05 61.21 60.65 60.65 46.79 2,578,300
Nov 3, 2016 61.36 61.67 61.05 61.12 47.15 2,317,100
Nov 2, 2016 61.62 61.91 61.36 61.38 47.35 2,889,600
Nov 1, 2016 62.16 62.19 61.39 61.63 47.54 3,449,700
Oct 31, 2016 61.70 62.02 61.50 61.98 47.81 2,745,300
Oct 28, 2016 60.84 61.85 60.79 61.66 47.57 2,750,100
Oct 27, 2016 61.01 61.22 60.63 60.72 46.84 2,277,500
Oct 26, 2016 61.20 61.32 60.77 60.84 46.93 1,852,600
Oct 25, 2016 60.97 61.14 60.85 61.10 47.13 2,012,000
Oct 24, 2016 60.99 61.24 60.58 60.89 46.97 3,040,500
Oct 21, 2016 60.79 60.92 60.44 60.71 46.83 3,710,000
Oct 20, 2016 61.56 61.56 60.94 61.00 47.06 4,403,100
Oct 19, 2016 61.95 61.95 61.34 61.57 47.50 4,423,300
Oct 18, 2016 62.24 62.25 61.73 61.91 47.76 5,041,300
Oct 17, 2016 62.48 62.48 61.71 61.77 47.65 3,404,100
Oct 14, 2016 62.42 62.48 61.73 61.78 47.66 3,337,200
Oct 13, 2016 61.76 62.26 61.68 62.22 48.00 2,683,200
Oct 12, 2016 62.17 62.31 61.89 62.13 47.93 2,832,500
Oct 11, 2016 62.28 62.38 61.71 61.95 47.79 3,007,500
Oct 10, 2016 62.45 62.77 62.17 62.44 48.17 2,847,000
Oct 7, 2016 62.40 62.59 61.64 62.13 47.93 2,759,300
Oct 6, 2016 62.16 62.65 62.02 62.42 48.15 3,091,400
Oct 5, 2016 0.48 Dividend
Oct 5, 2016 62.61 62.88 62.03 62.36 48.11 5,118,100
Oct 4, 2016 63.86 63.92 62.89 63.05 48.27 3,618,000
Oct 3, 2016 63.76 64.02 63.38 63.88 48.90 2,758,800
Sep 30, 2016 63.92 64.18 63.69 63.88 48.90 3,328,400
Sep 29, 2016 64.05 64.39 63.65 63.66 48.74 3,006,600
Sep 28, 2016 64.15 64.19 63.76 64.08 49.06 2,474,900
Sep 27, 2016 64.06 64.08 63.56 63.92 48.93 2,693,100
Sep 26, 2016 64.45 64.48 63.80 63.90 48.92 3,176,500
Sep 23, 2016 64.89 65.24 64.65 64.65 49.49 3,252,600
Sep 22, 2016 65.26 65.57 64.79 65.06 49.81 4,140,200
Sep 21, 2016 64.06 65.37 63.15 65.26 49.96 5,468,900
Sep 20, 2016 65.20 65.40 64.66 64.70 49.53 3,527,600
Sep 19, 2016 65.05 65.51 64.96 65.21 49.92 2,546,000
Sep 16, 2016 65.26 65.46 64.83 65.19 49.91 3,705,300
Sep 15, 2016 65.22 65.72 65.14 65.54 50.17 2,821,300
Sep 14, 2016 65.81 66.01 65.21 65.48 50.13 3,010,700
Sep 13, 2016 66.49 66.53 65.55 65.60 50.22 3,536,400
Sep 12, 2016 65.00 66.42 65.00 66.28 50.74 4,290,800
Sep 9, 2016 66.97 66.98 65.05 65.05 49.80 6,391,300
Sep 8, 2016 67.60 68.07 67.31 67.47 51.65 4,110,500
Sep 7, 2016 70.45 70.64 67.61 67.85 51.94 6,769,900
Sep 6, 2016 71.04 71.33 70.36 70.90 54.28 3,566,500
Sep 2, 2016 70.57 71.12 70.45 70.94 54.31 2,446,600
Sep 1, 2016 70.67 70.80 69.66 70.11 53.67 4,253,500
Aug 31, 2016 70.56 70.91 70.38 70.82 54.22 3,776,200
Aug 30, 2016 71.39 71.58 70.35 70.51 53.98 4,402,700
Aug 29, 2016 70.99 71.57 70.99 71.42 54.68 2,489,600
Aug 26, 2016 71.34 71.68 70.69 70.87 54.26 1,975,300
Aug 25, 2016 70.82 71.96 70.76 71.39 54.65 3,197,300
Aug 24, 2016 71.00 71.06 70.46 71.00 54.35 2,494,700
Aug 23, 2016 71.56 71.63 70.93 71.10 54.43 2,270,300
Aug 22, 2016 71.53 71.82 71.27 71.56 54.78 2,277,400
Aug 19, 2016 71.26 71.50 70.92 71.45 54.70 2,543,700
Aug 18, 2016 70.56 71.40 70.51 71.27 54.56 2,517,000
Aug 17, 2016 70.51 70.87 70.22 70.56 54.02 3,923,300
Aug 16, 2016 70.57 70.99 70.37 70.50 53.97 2,642,300
Aug 15, 2016 71.03 71.17 70.78 71.04 54.39 2,096,200
Aug 12, 2016 71.16 71.45 71.01 71.17 54.48 1,871,300
Aug 11, 2016 71.10 71.28 70.86 71.07 54.41 2,212,700
Aug 10, 2016 70.96 71.30 70.83 71.06 54.40 2,189,600
Aug 9, 2016 70.75 71.06 70.53 70.93 54.30 2,333,000
Aug 8, 2016 70.49 70.88 70.15 70.63 54.07 2,428,700
Aug 5, 2016 70.50 70.80 70.30 70.55 54.01 2,539,200
Aug 4, 2016 70.00 70.51 69.92 70.49 53.96 4,234,700
Aug 3, 2016 71.12 71.14 69.23 69.78 53.42 5,387,400
Aug 2, 2016 71.55 71.72 70.82 70.97 54.33 4,370,300
Aug 1, 2016 71.98 72.15 71.40 71.63 54.84 3,417,600
Jul 29, 2016 71.19 72.22 71.17 71.89 55.04 2,728,800
Jul 28, 2016 70.51 71.44 70.50 71.34 54.62 2,724,500
Jul 27, 2016 71.48 71.59 70.40 70.55 54.01 4,578,300
Jul 26, 2016 71.65 72.51 71.19 71.28 54.57 2,592,100
Jul 25, 2016 71.21 71.72 71.15 71.69 54.88 2,574,700
Jul 22, 2016 71.44 71.64 71.07 71.22 54.52 3,079,200
Jul 21, 2016 71.71 71.72 70.99 71.21 54.52 3,008,800
Jul 20, 2016 72.65 72.70 71.64 71.70 54.89 2,841,000
Jul 19, 2016 72.21 72.66 72.00 72.64 55.61 1,996,200
Jul 18, 2016 72.19 72.40 71.97 72.28 55.33 2,217,100
Jul 15, 2016 72.25 72.28 71.85 72.02 55.14 2,848,900
Jul 14, 2016 71.69 72.32 71.68 72.09 55.19 2,689,500
Jul 13, 2016 71.49 71.97 71.36 71.94 55.07 2,852,100
Jul 12, 2016 71.47 71.81 71.12 71.42 54.68 3,486,500
Jul 11, 2016 72.27 72.30 71.70 71.81 54.97 3,559,900
Jul 8, 2016 72.39 72.48 71.56 72.46 55.47 4,234,100
Jul 7, 2016 0.48 Dividend
Jul 7, 2016 72.44 72.77 71.77 72.02 55.14 4,383,900
Jul 6, 2016 72.27 72.95 71.86 72.56 55.18 7,086,800
Jul 5, 2016 71.88 72.66 71.73 72.11 54.84 4,806,000
Jul 1, 2016 71.19 72.19 70.86 71.94 54.71 6,075,900
Jun 30, 2016 68.00 71.78 68.00 71.32 54.24 12,380,000
Jun 29, 2016 66.17 67.91 65.64 67.86 51.61 7,759,700
Jun 28, 2016 66.25 66.25 65.16 65.76 50.01 4,961,400
Jun 27, 2016 65.83 66.40 65.63 66.19 50.34 4,252,300
Jun 24, 2016 65.66 66.85 65.41 66.14 50.30 4,836,000
Jun 23, 2016 66.75 66.88 66.26 66.77 50.78 2,107,800
Jun 22, 2016 66.59 66.79 66.20 66.40 50.50 2,630,200
Jun 21, 2016 66.07 66.66 65.99 66.52 50.59 3,132,800
Jun 20, 2016 65.97 66.41 65.87 65.88 50.10 2,321,600
Jun 17, 2016 65.63 65.82 65.09 65.81 50.05 3,331,300
Jun 16, 2016 64.84 65.79 64.77 65.78 50.03 2,147,100
Jun 15, 2016 64.97 65.25 64.71 64.89 49.35 2,042,400
Jun 14, 2016 64.64 65.13 64.29 65.04 49.46 2,671,400
Jun 13, 2016 65.02 65.49 64.73 64.85 49.32 2,400,100
Jun 10, 2016 65.06 65.50 65.01 65.41 49.74 2,677,100
Jun 9, 2016 64.43 65.39 64.35 65.34 49.69 2,460,600
Jun 8, 2016 64.00 64.49 63.83 64.42 48.99 2,323,200
Jun 7, 2016 63.68 64.17 63.63 64.02 48.69 2,000,500
Jun 6, 2016 63.66 63.89 63.27 63.58 48.35 1,649,200
Jun 3, 2016 63.20 63.84 63.19 63.69 48.44 1,979,900
Jun 2, 2016 63.07 63.26 62.84 63.23 48.09 1,593,600
Jun 1, 2016 62.77 63.33 62.65 63.17 48.04 2,538,500
May 31, 2016 62.96 63.35 62.55 62.78 47.74 3,160,700
May 27, 2016 62.71 63.23 62.65 62.87 47.81 1,634,100
May 26, 2016 62.53 63.12 62.42 62.87 47.81 1,776,300
May 25, 2016 62.51 62.75 62.20 62.36 47.42 2,631,400
May 24, 2016 61.69 62.72 61.60 62.40 47.45 4,197,400
May 23, 2016 62.55 63.03 62.49 62.70 47.68 2,127,200
May 20, 2016 62.91 62.91 62.28 62.45 47.49 3,313,300
May 19, 2016 62.28 62.95 62.06 62.92 47.85 2,577,100
May 18, 2016 62.72 62.82 61.93 62.39 47.45 3,023,600
May 17, 2016 64.30 64.43 62.74 62.99 47.90 3,497,200
May 16, 2016 64.39 64.79 64.23 64.57 49.11 2,274,800
May 13, 2016 64.61 65.11 64.17 64.52 49.07 2,763,800
May 12, 2016 64.13 64.78 64.08 64.72 49.22 2,563,800
May 11, 2016 63.73 64.37 63.70 64.01 48.68 3,449,800
May 10, 2016 62.88 63.80 62.73 63.73 48.47 3,245,700
May 9, 2016 62.21 62.88 62.00 62.73 47.71 2,418,900
May 6, 2016 62.07 62.27 61.46 62.11 47.23 2,271,900
May 5, 2016 61.80 62.29 61.78 62.08 47.21 3,084,800
May 4, 2016 61.33 62.06 61.21 61.74 46.95 2,648,100
May 3, 2016 61.92 62.20 61.47 61.65 46.88 2,731,500
May 2, 2016 61.59 62.36 61.52 62.22 47.32 2,848,500
Apr 29, 2016 61.06 61.47 60.89 61.34 46.65 2,703,200
Apr 28, 2016 60.70 61.66 60.39 61.26 46.59 2,166,100
Apr 27, 2016 60.90 61.47 60.57 61.13 46.49 2,685,500
Apr 26, 2016 61.12 61.28 60.58 60.71 46.17 2,164,200
Apr 25, 2016 60.45 61.27 60.35 61.09 46.46 2,258,700
Apr 22, 2016 60.23 60.59 60.04 60.56 46.06 3,207,100
Apr 21, 2016 61.58 61.66 60.10 60.12 45.72 3,570,000
Apr 20, 2016 62.37 62.37 61.60 61.64 46.88 2,464,800
Apr 19, 2016 62.70 62.74 62.04 62.38 47.44 2,135,100
Apr 18, 2016 62.45 62.62 62.11 62.53 47.55 3,185,900
Apr 15, 2016 62.24 62.47 61.95 62.45 47.49 2,960,500
Apr 14, 2016 62.68 62.82 62.06 62.11 47.23 2,687,300
Apr 13, 2016 63.45 63.52 62.50 62.69 47.68 2,559,100
Apr 12, 2016 63.12 63.59 62.97 63.46 48.26 3,606,400
Apr 11, 2016 63.42 63.68 62.71 62.88 47.82 3,295,900
Apr 8, 2016 63.20 63.44 62.92 63.30 48.14 3,470,900
Apr 7, 2016 0.46 Dividend
Apr 7, 2016 63.14 63.56 62.78 63.12 48.00 4,445,900
Apr 6, 2016 64.42 64.49 63.79 64.14 48.43 5,110,500
Apr 5, 2016 65.37 65.49 64.22 64.28 48.53 4,835,500
Apr 4, 2016 65.00 65.38 64.14 65.36 49.35 6,174,600
Apr 1, 2016 62.90 65.00 62.90 64.96 49.05 7,433,900
Mar 31, 2016 63.21 63.73 63.21 63.35 47.83 8,874,500
Mar 30, 2016 63.36 63.47 62.56 63.31 47.80 4,861,200
Mar 29, 2016 61.92 63.15 61.80 62.94 47.52 6,390,900
Mar 28, 2016 61.45 62.15 61.45 61.88 46.72 3,444,500
Mar 24, 2016 60.80 61.89 60.67 61.36 46.33 4,916,300
Mar 23, 2016 60.53 61.36 60.14 61.01 46.07 5,265,200
Mar 22, 2016 61.11 61.22 60.59 60.79 45.90 4,229,400
Mar 21, 2016 61.55 61.66 60.99 61.30 46.28 4,670,600
Mar 18, 2016 61.81 61.82 61.36 61.79 46.65 8,676,300
Mar 17, 2016 61.57 62.07 61.30 61.78 46.65 3,229,300
Mar 16, 2016 61.11 61.58 60.50 61.39 46.35 2,458,800
Mar 15, 2016 60.64 61.31 60.29 61.24 46.24 2,387,400
Mar 14, 2016 60.99 61.07 60.70 60.89 45.97 1,920,300
Mar 11, 2016 60.89 61.26 60.70 61.06 46.10 2,794,600
Mar 10, 2016 60.59 60.74 60.04 60.53 45.70 2,638,800
Mar 9, 2016 60.11 60.92 60.03 60.44 45.63 3,051,400
Mar 8, 2016 59.33 60.10 59.22 59.95 45.26 3,333,500
Mar 7, 2016 59.80 60.00 59.41 59.62 45.02 2,242,700
Mar 4, 2016 59.71 60.24 59.55 60.20 45.45 2,667,300
Mar 3, 2016 59.49 59.84 59.11 59.79 45.14 2,272,600
Mar 2, 2016 59.15 59.54 58.70 59.53 44.95 2,862,700
Mar 1, 2016 59.25 59.46 58.90 59.37 44.83 2,869,900
Feb 29, 2016 58.93 59.34 58.66 58.85 44.43 2,804,200
Feb 26, 2016 60.05 60.15 58.68 59.00 44.55 2,774,700
Feb 25, 2016 59.04 60.18 58.94 60.14 45.41 3,195,700
Feb 24, 2016 58.53 59.00 58.19 58.96 44.52 2,683,800
Feb 23, 2016 58.29 58.92 58.26 58.82 44.41 2,675,300
Feb 22, 2016 58.96 59.09 58.26 58.37 44.07 3,887,400
Feb 19, 2016 58.53 59.14 58.20 58.72 44.34 2,626,300
Feb 18, 2016 58.11 58.75 57.84 58.60 44.25 3,141,200
Feb 17, 2016 57.99 58.43 57.57 58.14 43.90 5,210,800
Feb 16, 2016 57.00 57.70 56.34 57.66 43.54 4,095,500
Feb 12, 2016 56.17 56.94 56.02 56.89 42.95 3,569,800
Feb 11, 2016 55.40 56.27 55.36 55.98 42.27 3,302,500
Feb 10, 2016 56.16 57.01 55.98 56.09 42.35 2,991,400
Feb 9, 2016 55.30 56.23 54.84 55.94 42.24 3,983,100
Feb 8, 2016 55.13 55.89 54.86 55.72 42.07 3,279,100
Feb 5, 2016 55.12 55.52 54.91 55.37 41.81 3,245,300
Feb 4, 2016 55.38 55.51 54.84 55.12 41.62 3,089,100
Feb 3, 2016 55.94 56.21 55.16 55.67 42.03 3,277,500
Feb 2, 2016 56.12 56.38 55.66 55.80 42.13 3,177,700
Feb 1, 2016 56.56 56.90 56.27 56.67 42.79 2,415,700
Jan 29, 2016 55.21 56.62 55.21 56.51 42.67 4,407,700
Jan 28, 2016 55.35 55.70 54.98 55.21 41.69 3,283,400
Jan 27, 2016 55.26 55.60 54.64 54.94 41.48 2,553,500
Jan 26, 2016 54.86 55.48 54.86 55.13 41.63 2,716,600
Jan 25, 2016 55.28 55.33 54.72 54.80 41.38 2,848,000
Jan 22, 2016 54.76 55.54 54.30 55.33 41.78 3,452,200
Jan 21, 2016 54.59 54.78 53.53 54.12 40.86 4,912,300
Jan 20, 2016 54.77 55.14 53.70 54.56 41.20 4,257,600
Jan 19, 2016 55.30 55.63 55.11 55.42 41.84 4,203,700
Jan 15, 2016 54.27 54.91 54.17 54.74 41.33 6,695,500
Jan 14, 2016 55.34 55.64 55.10 55.35 41.79 4,465,100
Jan 13, 2016 56.49 56.54 55.18 55.30 41.75 4,001,800
Jan 12, 2016 56.21 56.45 55.82 56.37 42.56 3,511,300
Jan 11, 2016 55.39 56.04 55.32 55.91 42.21 4,830,800
Jan 8, 2016 55.17 55.94 55.06 55.29 41.75 4,295,600
Jan 7, 2016 0.44 Dividend
Jan 7, 2016 55.70 55.96 54.92 55.11 41.61 5,417,400
Jan 6, 2016 56.80 57.20 56.50 56.73 42.50 4,709,400
Jan 5, 2016 57.68 57.91 56.96 57.20 42.85 3,653,800
Jan 4, 2016 56.84 57.48 56.66 57.46 43.05 4,257,500
Dec 31, 2015 58.07 58.26 57.21 57.66 43.20 2,341,900
Dec 30, 2015 58.98 59.05 58.48 58.56 43.87 1,880,600
Dec 29, 2015 58.77 59.01 58.74 58.88 44.11 2,187,300
Dec 28, 2015 58.54 58.81 58.43 58.58 43.89 2,344,500
Dec 24, 2015 58.92 58.98 58.50 58.72 43.99 1,252,400
Dec 23, 2015 58.55 59.00 58.28 58.92 44.14 3,050,500
Dec 22, 2015 57.69 58.57 57.41 58.41 43.76 3,037,100
Dec 21, 2015 57.28 57.60 56.79 57.41 43.01 4,099,300
Dec 18, 2015 56.60 57.72 56.23 56.94 42.66 6,772,600
Dec 17, 2015 57.91 58.18 56.42 57.23 42.88 7,538,800
Dec 16, 2015 58.78 59.33 58.32 59.19 44.34 4,610,700
Dec 15, 2015 58.85 58.91 58.19 58.55 43.86 3,975,000
Dec 14, 2015 58.20 58.66 57.99 58.43 43.77 3,637,300
Dec 11, 2015 58.24 58.44 57.77 58.10 43.53 3,910,400
Dec 10, 2015 58.59 59.11 58.28 58.78 44.04 2,635,300
Dec 9, 2015 58.58 59.24 58.38 58.58 43.89 3,309,300
Dec 8, 2015 58.09 59.16 58.00 59.01 44.21 3,421,500
Dec 7, 2015 58.40 58.83 58.00 58.58 43.89 3,932,200
Dec 4, 2015 57.49 58.71 57.45 58.52 43.84 4,048,000
Dec 3, 2015 57.89 58.31 56.98 57.27 42.91 4,353,500
Dec 2, 2015 58.14 58.22 57.72 57.79 43.30 2,674,800
Dec 1, 2015 58.20 58.92 57.96 58.26 43.65 3,413,900
Nov 30, 2015 58.57 58.61 57.75 57.76 43.27 3,706,300
Nov 27, 2015 58.33 58.57 58.11 58.41 43.76 950,200
Nov 25, 2015 57.98 58.46 57.87 58.24 43.63 1,912,300
Nov 24, 2015 57.52 58.16 57.40 57.97 43.43 3,217,800
Nov 23, 2015 56.95 58.03 56.84 57.81 43.31 2,704,700
Nov 20, 2015 57.23 57.63 56.69 56.75 42.52 2,643,400
Nov 19, 2015 57.29 57.41 56.90 56.91 42.64 3,296,800
Nov 18, 2015 56.27 57.24 56.25 57.17 42.83 2,636,100
Nov 17, 2015 57.08 57.30 56.04 56.19 42.10 4,712,300
Nov 16, 2015 55.91 57.13 55.91 57.11 42.79 2,771,000
Nov 13, 2015 56.14 56.65 55.73 55.81 41.81 3,124,800
Nov 12, 2015 56.69 57.03 56.20 56.20 42.10 2,378,500
Nov 11, 2015 56.83 57.42 56.67 57.13 42.80 1,907,700
Nov 10, 2015 56.29 56.84 56.27 56.66 42.45 2,460,300
Nov 9, 2015 56.38 56.67 55.97 56.43 42.28 3,864,500
Nov 6, 2015 57.31 57.32 56.16 56.58 42.39 3,318,700
Nov 5, 2015 57.25 57.67 57.09 57.62 43.17 2,419,200
Nov 4, 2015 57.51 57.58 57.15 57.29 42.92 2,485,200
Nov 3, 2015 57.69 57.71 57.05 57.31 42.94 3,530,000
Nov 2, 2015 58.18 58.26 57.55 57.98 43.44 1,842,500
Oct 30, 2015 58.12 58.63 57.91 58.11 43.54 2,373,700
Oct 29, 2015 58.03 58.37 57.64 58.18 43.59 1,620,700
Oct 28, 2015 58.49 58.55 57.69 58.12 43.54 2,353,700
Oct 27, 2015 58.02 58.40 57.81 58.22 43.62 2,765,400
Oct 26, 2015 58.46 58.50 58.13 58.31 43.69 2,385,000
Oct 23, 2015 59.23 59.25 58.11 58.33 43.70 3,335,100
Oct 22, 2015 57.26 59.36 57.25 59.23 44.37 4,470,000
Oct 21, 2015 56.67 57.37 56.52 56.98 42.69 3,316,600
Oct 20, 2015 56.70 56.84 56.32 56.60 42.40 2,025,200
Oct 19, 2015 56.81 57.09 56.60 56.68 42.46 1,939,100
Oct 16, 2015 56.56 56.96 56.33 56.94 42.66 2,331,800
Oct 15, 2015 56.45 56.53 55.88 56.40 42.25 2,137,100
Oct 14, 2015 56.56 56.83 55.99 56.09 42.02 2,330,700
Oct 13, 2015 56.90 57.20 56.48 56.59 42.40 2,492,300
Oct 12, 2015 56.52 57.17 56.50 57.17 42.83 2,357,200
Oct 9, 2015 56.42 56.96 56.42 56.61 42.41 2,593,900
Oct 8, 2015 55.65 56.57 55.51 56.48 42.31 2,836,900
Oct 7, 2015 0.44 Dividend
Oct 7, 2015 55.57 55.99 55.31 55.72 41.74 4,356,900
Oct 6, 2015 57.23 57.23 55.66 55.70 41.40 5,045,400
Oct 5, 2015 57.00 57.27 56.77 57.22 42.53 4,898,100
Oct 2, 2015 55.60 56.66 55.31 56.62 42.08 4,062,300
Oct 1, 2015 55.89 56.22 55.29 55.99 41.62 3,493,600
Sep 30, 2015 56.14 56.30 55.48 56.13 41.72 4,474,100
Sep 29, 2015 55.56 55.74 55.18 55.56 41.30 4,037,000
Sep 28, 2015 57.20 57.44 55.14 55.41 41.18 8,991,100
Sep 25, 2015 57.14 58.44 57.14 57.43 42.69 4,836,000
Sep 24, 2015 57.19 57.38 56.55 56.95 42.33 5,120,900
Sep 23, 2015 57.18 57.47 56.70 57.41 42.67 4,745,600
Sep 22, 2015 56.78 57.42 56.21 57.13 42.46 5,960,300
Sep 21, 2015 56.95 57.12 56.66 56.79 42.21 4,194,400
Sep 18, 2015 56.62 57.43 56.44 56.57 42.05 5,248,100
Sep 17, 2015 57.18 58.14 57.00 57.48 42.72 2,826,300
Sep 16, 2015 56.94 57.25 56.64 57.12 42.46 3,031,200
Sep 15, 2015 56.25 56.84 55.71 56.74 42.17 2,508,100
Sep 14, 2015 56.37 56.47 55.91 56.09 41.69 3,336,800
Sep 11, 2015 55.76 56.49 55.59 56.47 41.97 2,623,200
Sep 10, 2015 55.71 56.25 55.53 55.89 41.54 4,112,800
Sep 9, 2015 57.48 57.54 55.62 55.79 41.47 4,923,700
Sep 8, 2015 57.21 57.44 56.63 57.16 42.49 3,844,600
Sep 4, 2015 56.94 57.02 56.40 56.59 42.06 4,330,200
Sep 3, 2015 56.79 57.93 56.70 57.61 42.82 5,217,600
Sep 2, 2015 56.58 56.82 56.07 56.82 42.23 5,751,700
Sep 1, 2015 55.85 56.21 55.24 55.53 41.27 4,629,300
Aug 31, 2015 56.79 57.02 56.56 56.76 42.19 3,389,400
Aug 28, 2015 56.61 57.17 56.61 57.13 42.46 4,289,000
Aug 27, 2015 56.34 58.47 55.88 56.96 42.34 4,011,200
Aug 26, 2015 55.76 56.32 54.39 55.89 41.54 5,065,400
Aug 25, 2015 55.87 55.98 54.81 54.81 40.74 5,662,300
Aug 24, 2015 53.93 55.61 47.50 54.52 40.52 6,846,800
Aug 21, 2015 57.52 57.60 56.18 56.21 41.78 4,083,600
Aug 20, 2015 58.07 58.42 57.77 57.82 42.98 2,668,100
Aug 19, 2015 58.68 58.88 57.99 58.53 43.50 3,119,500
Aug 18, 2015 59.16 59.50 58.85 58.94 43.81 2,180,800
Aug 17, 2015 59.08 59.46 58.92 59.29 44.07 1,484,600
Aug 14, 2015 58.95 59.30 58.77 59.26 44.05 1,440,500
Aug 13, 2015 58.94 59.34 58.81 58.89 43.77 2,527,200
Aug 12, 2015 58.77 59.14 58.11 59.10 43.93 2,881,600
Aug 11, 2015 58.97 59.31 58.75 59.14 43.96 1,798,000
Aug 10, 2015 59.23 59.55 59.16 59.40 44.15 1,895,400
Aug 7, 2015 59.29 59.49 58.80 59.11 43.93 2,325,200
Aug 6, 2015 59.76 59.87 59.13 59.55 44.26 2,583,700
Aug 5, 2015 59.08 59.69 58.58 59.40 44.15 2,248,000
Aug 4, 2015 58.90 59.31 58.66 58.99 43.85 2,502,400
Aug 3, 2015 58.29 58.95 58.20 58.93 43.80 2,593,300
Jul 31, 2015 58.49 58.53 58.04 58.21 43.27 3,013,900
Jul 30, 2015 57.30 58.36 57.11 58.26 43.30 2,716,200
Jul 29, 2015 57.55 57.86 57.37 57.49 42.73 3,360,300
Jul 28, 2015 57.26 57.58 56.63 57.55 42.78 2,846,300
Jul 27, 2015 56.60 57.06 56.45 56.96 42.34 2,927,000
Jul 24, 2015 56.94 57.25 56.78 56.92 42.31 1,994,600
Jul 23, 2015 57.55 57.70 57.02 57.08 42.43 1,717,900
Jul 22, 2015 57.25 57.95 57.25 57.63 42.83 2,045,300
Jul 21, 2015 57.38 57.48 57.08 57.21 42.52 4,491,200
Jul 20, 2015 56.98 57.20 56.70 56.83 42.24 4,683,500
Jul 17, 2015 56.85 57.00 56.62 56.94 42.32 2,514,600
Jul 16, 2015 57.16 57.54 56.94 57.03 42.39 2,871,500
Jul 15, 2015 57.07 57.38 56.65 56.81 42.23 3,591,700
Jul 14, 2015 57.50 57.63 57.06 57.25 42.55 3,175,400
Jul 13, 2015 57.49 57.67 57.32 57.52 42.75 2,412,700
Jul 10, 2015 57.26 57.50 57.18 57.27 42.57 2,011,000
Jul 9, 2015 57.41 57.67 56.91 56.93 42.31 2,234,600
Jul 8, 2015 0.44 Dividend
Jul 8, 2015 57.29 57.53 56.95 56.95 42.33 3,604,000
Jul 7, 2015 56.70 57.98 56.60 57.89 42.70 4,285,700
Jul 6, 2015 56.91 57.30 56.31 56.59 41.74 3,468,700
Jul 2, 2015 57.18 57.80 56.84 57.05 42.08 8,850,700
Jul 1, 2015 55.12 57.18 54.13 57.09 42.11 10,353,200
Jun 30, 2015 56.36 56.49 55.65 55.72 41.10 3,432,100
Jun 29, 2015 56.52 56.74 55.99 56.06 41.35 3,735,900
Jun 26, 2015 56.69 57.06 56.47 56.93 41.99 5,394,700
Jun 25, 2015 57.02 57.02 56.31 56.49 41.67 3,766,700
Jun 24, 2015 56.55 56.91 56.41 56.55 41.71 4,657,500
Jun 23, 2015 56.57 56.79 56.42 56.56 41.72 2,163,000
Jun 22, 2015 56.39 56.86 56.28 56.57 41.73 2,174,900
Jun 19, 2015 55.85 56.42 55.67 56.13 41.40 4,183,700
Jun 18, 2015 55.47 56.15 55.31 55.85 41.20 2,999,400
Jun 17, 2015 55.06 55.40 54.85 55.25 40.75 2,301,500
Jun 16, 2015 54.51 55.15 54.44 55.09 40.64 2,302,300
Jun 15, 2015 54.61 54.73 54.35 54.40 40.13 2,200,400
Jun 12, 2015 55.01 55.10 54.74 54.92 40.51 1,342,400
Jun 11, 2015 55.15 55.32 55.00 55.11 40.65 1,843,200
Jun 10, 2015 54.67 55.29 54.50 55.09 40.64 2,287,900
Jun 9, 2015 54.54 54.89 54.35 54.45 40.16 2,178,500
Jun 8, 2015 54.48 54.62 54.29 54.36 40.10 1,609,600
Jun 5, 2015 54.87 54.92 54.14 54.42 40.14 2,454,900
Jun 4, 2015 55.39 55.69 54.97 55.06 40.61 2,186,300
Jun 3, 2015 56.05 56.10 55.57 55.70 41.09 1,820,400
Jun 2, 2015 56.13 56.26 55.63 55.86 41.20 1,244,900
Jun 1, 2015 56.32 56.39 55.91 56.29 41.52 2,285,400
May 29, 2015 56.22 56.28 55.87 56.15 41.42 3,132,300
May 28, 2015 56.35 56.45 56.08 56.25 41.49 1,841,900
May 27, 2015 56.13 56.56 56.01 56.47 41.65 1,617,200
May 26, 2015 56.51 56.57 55.93 55.98 41.29 2,141,300
May 22, 2015 56.71 56.86 56.52 56.52 41.69 1,813,500
May 21, 2015 56.95 57.02 56.66 56.82 41.91 1,572,500
May 20, 2015 56.84 57.25 56.83 56.97 42.02 1,391,100
May 19, 2015 56.79 56.96 56.61 56.86 41.94 1,566,600
May 18, 2015 56.90 57.03 56.71 56.85 41.93 2,545,300
May 15, 2015 56.78 57.25 56.70 57.14 42.15 2,170,500
May 14, 2015 56.60 56.87 56.39 56.84 41.93 2,412,600
May 13, 2015 56.36 56.80 56.11 56.22 41.47 1,735,500
May 12, 2015 55.92 56.49 55.77 56.40 41.60 1,780,100
May 11, 2015 56.14 56.44 56.04 56.07 41.36 1,351,600
May 8, 2015 55.94 56.53 55.92 56.27 41.51 1,884,800
May 7, 2015 55.25 55.79 55.14 55.63 41.03 1,620,900
May 6, 2015 55.86 55.93 54.94 55.30 40.79 2,197,800
May 5, 2015 56.00 56.16 55.41 55.63 41.03 2,097,800
May 4, 2015 55.73 55.93 55.67 55.85 41.20 1,425,600
May 1, 2015 55.51 55.82 55.26 55.70 41.09 2,573,900
Apr 30, 2015 55.58 55.68 55.11 55.34 40.82 1,815,600
Apr 29, 2015 56.01 56.19 55.47 55.57 40.99 2,069,200
Apr 28, 2015 56.00 56.23 55.76 56.10 41.38 1,805,500
Apr 27, 2015 56.44 56.50 56.00 56.05 41.34 1,696,300
Apr 24, 2015 56.46 56.64 56.20 56.38 41.59 1,754,800
Apr 23, 2015 55.98 56.50 55.88 56.29 41.52 2,411,700
Apr 22, 2015 56.37 56.37 55.95 56.21 41.46 1,891,600
Apr 21, 2015 56.45 56.60 56.04 56.11 41.39 1,805,700
Apr 20, 2015 56.69 57.12 56.40 56.45 41.64 2,276,600
Apr 17, 2015 55.86 56.19 55.69 56.09 41.37 2,639,300
Apr 16, 2015 56.38 56.40 56.10 56.23 41.48 2,704,600
Apr 15, 2015 56.78 56.84 56.35 56.45 41.64 2,067,600
Apr 14, 2015 56.49 56.86 56.28 56.63 41.77 2,443,900
Apr 13, 2015 56.47 56.60 56.36 56.43 41.62 2,555,800
Apr 10, 2015 56.17 56.51 56.06 56.49 41.67 2,962,900
Apr 9, 2015 55.70 56.21 55.60 56.13 41.40 2,261,000
Apr 8, 2015 0.44 Dividend
Apr 8, 2015 55.70 55.86 55.43 55.83 41.18 2,874,400
Apr 7, 2015 56.74 56.74 56.00 56.08 41.04 3,108,600
Apr 6, 2015 57.54 57.73 56.63 56.74 41.52 4,173,000
Apr 2, 2015 56.44 56.83 56.25 56.55 41.39 3,270,800
Apr 1, 2015 56.39 56.52 55.69 56.48 41.33 4,627,900
Mar 31, 2015 56.22 57.25 56.16 56.60 41.42 7,898,300
Mar 30, 2015 55.03 56.38 54.73 56.35 41.24 7,165,900
Mar 27, 2015 53.91 55.00 53.86 54.99 40.24 4,990,800
Mar 26, 2015 53.53 54.04 53.51 53.94 39.47 5,693,100
Mar 25, 2015 53.77 54.83 53.33 53.74 39.33 6,753,300
Mar 24, 2015 53.88 54.10 53.18 53.20 38.93 2,854,600
Mar 23, 2015 53.45 54.07 53.40 53.74 39.33 2,623,000
Mar 20, 2015 52.83 53.73 52.77 53.45 39.12 4,070,100
Mar 19, 2015 52.73 53.17 52.51 52.54 38.45 2,496,000
Mar 18, 2015 51.89 53.15 51.45 52.86 38.68 5,122,800
Mar 17, 2015 52.22 52.22 51.80 52.05 38.09 2,854,500
Mar 16, 2015 52.34 52.61 52.09 52.41 38.36 2,811,800
Mar 13, 2015 52.47 52.55 51.77 52.15 38.17 2,240,100
Mar 12, 2015 51.88 52.70 51.87 52.62 38.51 2,501,100
Mar 11, 2015 51.96 52.10 51.43 51.70 37.84 2,545,100
Mar 10, 2015 52.21 52.31 51.79 51.79 37.90 2,280,200
Mar 9, 2015 52.09 52.66 51.94 52.50 38.42 2,170,100
Mar 6, 2015 52.94 52.95 51.94 52.13 38.15 3,430,900
Mar 5, 2015 53.35 53.35 52.92 53.28 38.99 1,600,700
Mar 4, 2015 53.34 53.44 52.97 53.21 38.94 1,993,300
Mar 3, 2015 53.41 53.50 53.05 53.48 39.14 1,690,700
Mar 2, 2015 53.61 53.76 53.33 53.50 39.15 1,518,900
Feb 27, 2015 53.45 53.84 53.33 53.79 39.37 3,038,300
Feb 26, 2015 53.63 53.63 53.36 53.42 39.09 2,099,100
Feb 25, 2015 53.36 53.66 53.32 53.54 39.18 1,824,200
Feb 24, 2015 53.37 53.50 53.02 53.42 39.09 2,463,500
Feb 23, 2015 53.38 53.55 53.26 53.49 39.15 1,747,200
Feb 20, 2015 53.41 53.57 53.03 53.47 39.13 3,113,000
Feb 19, 2015 52.88 53.64 52.75 53.45 39.12 3,431,700
Feb 18, 2015 52.34 52.96 52.33 52.88 38.70 2,572,900
Feb 17, 2015 52.33 52.52 52.00 52.34 38.30 3,534,100
Feb 13, 2015 52.66 52.66 51.95 52.48 38.41 3,464,700
Feb 12, 2015 52.55 52.96 52.41 52.93 38.74 3,115,600
Feb 11, 2015 53.37 53.53 52.77 53.16 38.90 2,523,600
Feb 10, 2015 53.10 53.41 52.84 53.23 38.96 2,529,900
Feb 9, 2015 53.06 53.23 52.82 53.00 38.79 3,168,100
Feb 6, 2015 53.26 53.46 52.99 53.16 38.90 1,997,100
Feb 5, 2015 53.27 53.45 53.11 53.40 39.08 1,948,800
Feb 4, 2015 53.28 53.66 53.06 53.22 38.95 2,434,800
Feb 3, 2015 53.45 53.50 52.83 53.26 38.98 2,632,400
Feb 2, 2015 52.65 53.10 51.90 53.07 38.84 3,631,400
Jan 30, 2015 53.19 53.40 52.42 52.48 38.41 3,919,500
Jan 29, 2015 53.60 53.73 52.86 53.63 39.25 4,450,100
Jan 28, 2015 55.24 55.59 54.02 54.08 39.58 3,116,500
Jan 27, 2015 54.36 55.47 54.27 55.11 40.33 4,819,600
Jan 26, 2015 54.50 54.97 54.28 54.95 40.21 3,717,200
Jan 23, 2015 54.68 54.72 54.24 54.56 39.93 2,998,800
Jan 22, 2015 54.41 54.80 53.90 54.78 40.09 2,986,200
Jan 21, 2015 54.10 54.48 53.88 54.08 39.58 3,565,500
Jan 20, 2015 53.61 54.55 53.22 54.40 39.81 5,217,700
Jan 16, 2015 53.32 53.55 53.03 53.41 39.09 4,273,100
Jan 15, 2015 53.18 53.92 52.81 53.45 39.12 4,532,100
Jan 14, 2015 52.42 52.99 52.30 52.92 38.73 4,427,800
Jan 13, 2015 53.03 53.27 52.47 52.71 38.57 2,967,600
Jan 12, 2015 52.88 53.18 52.52 52.65 38.53 2,009,400
Jan 9, 2015 53.59 53.68 52.80 53.03 38.81 2,051,900
Jan 8, 2015 0.41 Dividend
Jan 8, 2015 53.09 53.66 52.97 53.57 39.20 3,998,400
Jan 7, 2015 52.45 53.26 52.37 53.12 38.57 3,204,200
Jan 6, 2015 52.44 52.62 51.90 52.02 37.78 3,036,200
Jan 5, 2015 52.27 52.69 52.06 52.15 37.87 4,149,500
Jan 2, 2015 53.10 53.60 52.80 53.11 38.57 2,165,000
Dec 31, 2014 54.19 54.27 53.24 53.33 38.73 2,516,700
Dec 30, 2014 54.30 54.60 54.24 54.35 39.47 1,361,600
Dec 29, 2014 54.22 54.45 54.12 54.31 39.44 1,486,500
Dec 26, 2014 54.34 54.58 54.26 54.38 39.49 1,053,800
Dec 24, 2014 54.34 54.56 54.24 54.31 39.44 1,214,500
Dec 23, 2014 54.56 54.61 54.23 54.41 39.51 2,340,700
Dec 22, 2014 53.95 54.39 53.82 54.38 39.49 2,552,400
Dec 19, 2014 53.50 53.98 53.26 53.81 39.08 4,901,900
Dec 18, 2014 52.50 53.53 52.46 53.51 38.86 4,622,100
Dec 17, 2014 51.53 52.41 51.40 52.19 37.90 4,644,500
Dec 16, 2014 51.43 52.45 51.08 51.13 37.13 3,904,700
Dec 15, 2014 52.16 52.35 51.23 51.47 37.38 3,319,100
Dec 12, 2014 52.06 52.55 52.01 52.10 37.83 4,610,000
Dec 11, 2014 52.09 52.70 52.03 52.48 38.11 4,118,200
Dec 10, 2014 52.51 52.53 51.95 51.99 37.75 2,518,700
Dec 9, 2014 52.59 52.81 52.11 52.28 37.96 2,956,600
Dec 8, 2014 52.91 53.24 52.61 52.93 38.44 2,878,600
Dec 5, 2014 53.00 53.23 52.87 53.12 38.57 2,579,300
Dec 4, 2014 52.95 53.19 52.74 53.00 38.49 2,933,100
Dec 3, 2014 52.90 53.45 52.66 53.04 38.52 4,708,000
Dec 2, 2014 52.79 53.13 52.67 53.05 38.52 3,093,400
Dec 1, 2014 52.53 52.76 52.22 52.63 38.22 2,183,900
Nov 28, 2014 52.13 52.86 52.00 52.75 38.31 1,664,500
Nov 26, 2014 51.72 51.89 51.64 51.85 37.65 1,355,500
Nov 25, 2014 51.50 51.85 51.39 51.65 37.51 3,555,200
Nov 24, 2014 51.79 51.99 51.37 51.50 37.40 2,213,600
Nov 21, 2014 52.23 52.23 51.60 51.85 37.65 2,508,700
Nov 20, 2014 51.82 51.85 51.55 51.64 37.50 1,540,100
Nov 19, 2014 51.40 51.96 51.37 51.92 37.70 1,920,600
Nov 18, 2014 51.42 51.72 51.26 51.59 37.46 2,215,300
Nov 17, 2014 50.82 51.44 50.80 51.35 37.29 2,196,300
Nov 14, 2014 50.99 51.04 50.64 50.82 36.90 2,814,100
Nov 13, 2014 51.11 51.17 50.61 51.00 37.04 3,048,200
Nov 12, 2014 50.60 51.08 50.53 50.96 37.01 2,615,800
Nov 11, 2014 50.83 51.15 50.67 50.97 37.01 2,570,600
Nov 10, 2014 51.30 51.30 50.43 50.87 36.94 4,397,400
Nov 7, 2014 51.46 52.13 51.10 51.36 37.30 6,440,300
Nov 6, 2014 53.21 53.32 52.77 53.27 38.68 1,962,600
Nov 5, 2014 53.13 53.44 52.92 53.17 38.61 2,398,200
Nov 4, 2014 52.72 52.96 52.59 52.86 38.39 3,903,800
Nov 3, 2014 52.00 52.73 51.89 52.66 38.24 3,457,700
Oct 31, 2014 51.91 52.00 51.66 51.96 37.73 2,666,300
Oct 30, 2014 50.65 51.56 50.60 51.45 37.36 2,055,500
Oct 29, 2014 51.42 51.45 50.40 50.90 36.96 2,920,300
Oct 28, 2014 51.44 51.44 51.03 51.38 37.31 1,370,600
Oct 27, 2014 51.00 51.45 50.84 51.16 37.15 1,366,300
Oct 24, 2014 50.54 51.04 50.54 51.03 37.06 1,744,800
Oct 23, 2014 50.83 50.90 50.45 50.51 36.68 1,709,700
Oct 22, 2014 50.62 50.92 50.52 50.60 36.74 2,170,100
Oct 21, 2014 50.22 50.49 49.90 50.46 36.64 3,401,400
Oct 20, 2014 49.30 50.05 49.25 49.92 36.25 2,614,300
Oct 17, 2014 49.33 49.58 49.03 49.29 35.79 3,005,500
Oct 16, 2014 48.43 49.16 48.40 48.86 35.48 3,742,000
Oct 15, 2014 49.17 49.42 48.32 49.11 35.66 4,586,100
Oct 14, 2014 49.42 49.98 49.30 49.52 35.96 2,621,100
Oct 13, 2014 50.03 50.04 49.26 49.28 35.79 2,955,900
Oct 10, 2014 49.89 50.51 49.77 49.81 36.17 3,800,300
Oct 9, 2014 50.18 50.63 49.89 49.89 36.23 3,548,000
Oct 8, 2014 0.41 Dividend
Oct 8, 2014 49.80 50.21 49.62 50.15 36.42 3,417,500
Oct 7, 2014 50.41 50.69 50.18 50.18 36.14 3,305,600
Oct 6, 2014 50.61 50.73 50.23 50.59 36.44 2,866,300
Oct 3, 2014 50.41 50.64 50.22 50.47 36.35 2,383,700
Oct 2, 2014 49.98 50.23 49.83 50.14 36.11 3,471,900
Oct 1, 2014 49.71 50.09 49.60 49.98 36.00 3,788,400
Sep 30, 2014 50.46 50.70 50.30 50.45 36.34 2,822,800
Sep 29, 2014 50.09 50.79 50.04 50.63 36.47 2,691,400
Sep 26, 2014 50.12 50.43 49.86 50.28 36.21 3,002,400
Sep 25, 2014 50.49 50.49 49.93 50.12 36.10 4,126,500
Sep 24, 2014 50.50 50.84 50.43 50.45 36.34 5,138,300
Sep 23, 2014 50.56 50.66 50.39 50.41 36.31 4,522,800
Sep 22, 2014 51.20 51.28 50.74 50.75 36.55 3,550,500
Sep 19, 2014 51.45 51.45 51.09 51.28 36.93 4,140,100
Sep 18, 2014 50.84 51.38 50.34 51.22 36.89 7,498,600
Sep 17, 2014 52.04 52.29 50.56 50.83 36.61 11,820,900
Sep 16, 2014 53.18 53.56 53.02 53.18 38.30 3,174,700
Sep 15, 2014 52.88 53.23 52.60 53.18 38.30 2,209,300
Sep 12, 2014 53.17 53.28 52.66 52.79 38.02 1,951,800
Sep 11, 2014 53.19 53.28 52.95 53.27 38.37 2,113,300
Sep 10, 2014 53.11 53.29 52.83 53.23 38.34 2,233,300
Sep 9, 2014 53.33 53.67 53.14 53.17 38.30 3,897,200
Sep 8, 2014 53.54 53.83 53.47 53.51 38.54 1,365,700
Sep 5, 2014 53.45 53.84 53.24 53.82 38.76 1,959,800
Sep 4, 2014 53.56 53.78 53.35 53.48 38.52 1,882,200
Sep 3, 2014 53.58 53.65 53.36 53.54 38.56 2,191,300
Sep 2, 2014 53.40 53.74 53.24 53.36 38.43 2,045,600
Aug 29, 2014 53.20 53.43 53.18 53.38 38.45 2,313,700
Aug 28, 2014 53.08 53.29 53.06 53.19 38.31 1,380,400
Aug 27, 2014 52.91 53.27 52.91 53.26 38.36 1,532,600
Aug 26, 2014 53.16 53.27 52.89 52.98 38.16 2,242,800
Aug 25, 2014 53.10 53.15 52.74 52.85 38.07 2,269,700
Aug 22, 2014 53.24 53.37 52.63 52.71 37.96 3,286,400
Aug 21, 2014 53.50 53.65 53.19 53.22 38.33 2,389,600
Aug 20, 2014 53.05 53.52 52.91 53.42 38.48 1,662,000
Aug 19, 2014 53.00 53.30 52.77 53.23 38.34 1,637,400
Aug 18, 2014 52.93 53.04 52.72 52.99 38.17 2,166,900
Aug 15, 2014 52.93 53.15 52.37 52.66 37.93 1,973,200
Aug 14, 2014 52.50 52.78 52.48 52.78 38.01 1,696,700
Aug 13, 2014 52.69 52.70 52.40 52.55 37.85 1,607,700
Aug 12, 2014 52.25 52.57 52.17 52.48 37.80 1,908,500
Aug 11, 2014 52.02 52.72 52.02 52.44 37.77 2,422,600
Aug 8, 2014 51.37 51.99 51.25 51.97 37.43 2,113,000
Aug 7, 2014 51.35 51.92 51.17 51.28 36.93 1,872,200
Aug 6, 2014 50.82 51.78 50.71 51.72 37.25 3,270,600
Aug 5, 2014 51.24 51.24 50.79 50.88 36.65 2,969,400
Aug 4, 2014 51.09 51.30 50.86 51.29 36.94 2,926,900
Aug 1, 2014 50.28 51.09 50.24 50.93 36.68 4,714,400
Jul 31, 2014 51.35 51.40 50.14 50.15 36.12 5,499,600
Jul 30, 2014 52.58 52.70 51.62 51.65 37.20 3,684,900
Jul 29, 2014 52.81 53.13 52.51 52.51 37.82 1,966,900
Jul 28, 2014 52.79 53.15 52.79 52.87 38.08 1,900,000
Jul 25, 2014 52.92 52.99 52.63 52.81 38.04 1,665,300
Jul 24, 2014 52.96 53.08 52.88 52.95 38.14 2,051,400
Jul 23, 2014 52.95 53.11 52.82 52.90 38.10 2,213,300
Jul 22, 2014 52.76 53.10 52.72 52.95 38.14 1,770,100
Jul 21, 2014 52.94 53.09 52.77 52.86 38.07 1,699,300
Jul 18, 2014 53.02 53.26 52.81 53.06 38.22 2,869,700
Jul 17, 2014 53.00 53.17 52.77 52.78 38.01 2,609,500
Jul 16, 2014 52.98 53.12 52.71 53.08 38.23 2,831,200
Jul 15, 2014 53.01 53.11 52.89 52.93 38.12 2,430,200
Jul 14, 2014 53.12 53.27 52.98 53.04 38.20 2,280,200
Jul 11, 2014 53.08 53.08 52.74 52.91 38.11 2,053,400
Jul 10, 2014 52.90 53.26 52.73 53.02 38.19 2,737,800
Jul 9, 2014 53.33 53.43 53.03 53.26 38.36 2,711,900
Jul 8, 2014 0.41 Dividend
Jul 8, 2014 53.00 53.42 52.73 53.10 38.25 4,049,900
Jul 7, 2014 53.10 53.65 53.10 53.42 38.18 2,934,100
Jul 3, 2014 53.36 53.52 53.05 53.05 37.92 2,975,100
Jul 2, 2014 52.89 53.14 52.80 53.01 37.89 2,465,300
Jul 1, 2014 52.18 53.12 52.18 52.90 37.81 3,924,100
Jun 30, 2014 52.25 52.84 52.08 52.54 37.55 4,011,100
Jun 27, 2014 52.00 52.37 51.83 52.31 37.39 4,480,000
Jun 26, 2014 51.87 52.22 51.69 52.03 37.19 5,677,200
Jun 25, 2014 51.80 52.26 51.50 51.76 36.99 8,822,200
Jun 24, 2014 54.16 54.17 53.70 53.70 38.38 4,624,000
Jun 23, 2014 54.64 54.67 54.20 54.27 38.79 2,761,200
Jun 20, 2014 54.98 55.06 54.54 54.64 39.05 4,096,900
Jun 19, 2014 54.55 54.84 54.49 54.84 39.20 2,506,200
Jun 18, 2014 54.06 54.71 54.00 54.68 39.08 3,641,600
Jun 17, 2014 54.31 54.41 54.19 54.29 38.80 2,379,800
Jun 16, 2014 54.31 54.31 54.12 54.21 38.75 2,468,400
Jun 13, 2014 54.26 54.45 54.09 54.31 38.82 2,414,400
Jun 12, 2014 54.51 54.75 54.01 54.20 38.74 2,276,700
Jun 11, 2014 55.14 55.24 54.65 54.75 39.13 1,559,600
Jun 10, 2014 55.07 55.28 54.94 55.16 39.42 1,772,200
Jun 9, 2014 55.41 55.63 55.09 55.17 39.43 1,815,800
Jun 6, 2014 55.30 55.45 55.21 55.41 39.60 1,580,200
Jun 5, 2014 55.48 55.64 55.27 55.34 39.55 1,776,000
Jun 4, 2014 54.90 55.57 54.90 55.56 39.71 2,405,100
Jun 3, 2014 54.60 55.07 54.60 55.05 39.35 2,100,500
Jun 2, 2014 54.87 55.06 54.75 54.91 39.25 1,883,300
May 30, 2014 54.51 54.98 54.51 54.93 39.26 2,516,300
May 29, 2014 54.39 54.71 54.16 54.70 39.10 1,674,500
May 28, 2014 54.35 54.37 54.20 54.24 38.77 1,899,900
May 27, 2014 53.96 54.28 53.93 54.24 38.77 2,210,000
May 23, 2014 53.75 53.91 53.74 53.81 38.46 1,317,100
May 22, 2014 53.50 53.80 53.31 53.74 38.41 1,694,000
May 21, 2014 53.50 53.56 53.16 53.48 38.22 1,842,700
May 20, 2014 53.70 53.70 53.27 53.48 38.22 2,100,900
May 19, 2014 53.56 53.82 53.44 53.72 38.39 1,241,400
May 16, 2014 53.32 53.84 53.32 53.81 38.46 2,657,400
May 15, 2014 53.98 54.18 53.32 53.41 38.17 3,143,200
May 14, 2014 54.40 54.42 54.01 54.10 38.67 1,480,600
May 13, 2014 54.26 54.50 54.23 54.37 38.86 1,788,100
May 12, 2014 54.55 54.78 54.08 54.26 38.78 2,748,200
May 9, 2014 53.66 54.45 53.59 54.40 38.88 3,889,000
May 8, 2014 53.44 53.69 53.32 53.67 38.36 2,208,800
May 7, 2014 53.07 53.64 53.04 53.54 38.27 2,637,700
May 6, 2014 52.99 53.34 52.84 52.86 37.78 2,309,100
May 5, 2014 52.58 53.06 52.45 53.01 37.89 1,773,700
May 2, 2014 52.54 52.89 52.47 52.75 37.70 1,943,300
May 1, 2014 53.22 53.25 52.46 52.68 37.65 2,115,300
Apr 30, 2014 52.78 53.09 52.75 53.02 37.89 2,273,400
Apr 29, 2014 53.27 53.39 52.77 52.81 37.74 2,055,600
Apr 28, 2014 52.58 53.32 52.51 53.17 38.00 3,315,500
Apr 25, 2014 52.43 52.67 52.14 52.29 37.37 2,205,000
Apr 24, 2014 52.33 52.54 52.24 52.43 37.47 2,290,600
Apr 23, 2014 52.23 52.65 52.13 52.37 37.43 2,660,800
Apr 22, 2014 52.16 52.40 52.02 52.19 37.30 2,163,100
Apr 21, 2014 52.07 52.49 51.92 52.30 37.38 2,039,100
Apr 17, 2014 52.23 52.25 51.85 52.09 37.23 2,648,800
Apr 16, 2014 51.56 52.40 51.48 52.26 37.35 3,755,700
Apr 15, 2014 51.34 51.43 51.05 51.25 36.63 4,045,300
Apr 14, 2014 51.47 51.55 51.04 51.30 36.67 2,618,200
Apr 11, 2014 51.02 51.54 50.97 51.15 36.56 4,236,400
Apr 10, 2014 51.36 52.04 50.98 51.00 36.45 4,626,400
Apr 9, 2014 51.22 51.41 51.05 51.27 36.64 3,248,000
Apr 8, 2014 0.41 Dividend
Apr 8, 2014 51.44 51.54 51.11 51.28 36.65 4,559,300
Apr 7, 2014 51.45 52.30 51.34 51.85 36.77 5,409,100
Apr 4, 2014 51.92 52.02 51.21 51.25 36.34 4,452,200
Apr 3, 2014 51.92 52.33 51.54 52.23 37.03 3,611,400
Apr 2, 2014 51.85 51.86 51.43 51.62 36.60 2,339,700
Apr 1, 2014 51.65 51.89 51.38 51.78 36.72 2,782,200
Mar 31, 2014 51.53 52.00 51.49 51.82 36.74 2,995,600
Mar 28, 2014 51.37 51.52 51.13 51.30 36.38 1,943,100
Mar 27, 2014 51.07 51.36 50.96 51.08 36.22 4,844,200
Mar 26, 2014 51.05 51.21 50.84 51.10 36.23 4,643,700
Mar 25, 2014 51.03 51.25 50.80 51.08 36.22 3,425,200
Mar 24, 2014 51.22 51.44 50.72 50.72 35.96 3,534,500
Mar 21, 2014 51.44 51.70 51.03 51.03 36.18 6,460,100
Mar 20, 2014 50.88 51.29 50.72 51.05 36.20 3,369,600
Mar 19, 2014 50.65 51.40 50.61 50.74 35.98 3,425,700
Mar 18, 2014 50.71 50.99 50.35 50.71 35.96 3,077,500
Mar 17, 2014 50.04 50.53 49.97 50.43 35.76 3,428,800
Mar 14, 2014 49.44 50.32 49.44 49.77 35.29 5,782,700
Mar 13, 2014 51.39 51.67 50.80 51.01 36.17 3,737,200
Mar 12, 2014 50.61 51.40 50.55 51.35 36.41 2,964,600
Mar 11, 2014 50.56 50.84 50.40 50.74 35.98 2,281,100
Mar 10, 2014 50.55 50.57 50.28 50.45 35.77 2,581,800
Mar 7, 2014 50.73 50.84 50.43 50.80 36.02 1,808,600
Mar 6, 2014 50.58 50.84 50.56 50.67 35.93 1,962,100
Mar 5, 2014 50.62 50.91 50.46 50.64 35.91 2,317,300
Mar 4, 2014 50.22 50.76 50.12 50.74 35.98 3,823,600
Mar 3, 2014 49.52 50.01 49.52 49.86 35.35 3,464,600
Feb 28, 2014 49.82 50.32 49.79 50.03 35.47 3,337,200
Feb 27, 2014 49.48 49.83 49.45 49.78 35.30 2,172,300
Feb 26, 2014 50.09 50.29 49.57 49.66 35.21 2,141,600
Feb 25, 2014 49.93 50.27 49.81 50.05 35.49 2,760,400
Feb 24, 2014 49.73 50.06 49.62 49.85 35.35 2,828,300
Feb 21, 2014 49.89 50.09 49.49 49.51 35.11 2,937,200
Feb 20, 2014 49.27 49.94 49.21 49.78 35.30 2,436,000
Feb 19, 2014 49.47 49.65 49.18 49.27 34.94 2,131,600
Feb 18, 2014 49.94 49.94 49.36 49.68 35.23 2,825,900
Feb 14, 2014 49.14 49.95 49.08 49.89 35.38 3,774,600
Feb 13, 2014 48.27 49.27 48.26 49.19 34.88 2,607,400
Feb 12, 2014 48.80 49.11 48.47 48.53 34.41 2,918,400
Feb 11, 2014 48.13 49.00 47.90 48.93 34.69 3,307,000
Feb 10, 2014 47.96 48.35 47.84 48.31 34.26 1,863,000
Feb 7, 2014 47.74 48.13 47.67 48.05 34.07 2,376,800
Feb 6, 2014 47.49 47.75 47.31 47.66 33.79 3,025,100
Feb 5, 2014 46.89 47.46 46.70 47.36 33.58 3,004,400
Feb 4, 2014 46.99 47.29 46.90 47.09 33.39 2,649,200
Feb 3, 2014 48.07 48.07 46.83 46.86 33.23 4,716,800
Jan 31, 2014 48.02 48.37 47.72 48.02 34.05 3,734,200
Jan 30, 2014 48.07 48.66 47.94 48.57 34.44 3,290,600
Jan 29, 2014 48.67 48.71 47.85 47.94 33.99 5,125,700
Jan 28, 2014 48.53 49.13 48.50 48.96 34.72 3,129,000
Jan 27, 2014 48.34 48.79 48.28 48.53 34.41 3,413,400
Jan 24, 2014 48.45 49.11 48.28 48.28 34.23 4,033,200
Jan 23, 2014 48.50 48.83 48.21 48.71 34.54 3,504,100
Jan 22, 2014 48.54 48.98 48.50 48.77 34.58 2,986,500
Jan 21, 2014 48.55 48.80 48.29 48.54 34.42 3,473,800
Jan 17, 2014 48.44 48.60 48.22 48.28 34.23 3,790,700
Jan 16, 2014 48.30 48.73 48.26 48.52 34.40 3,255,100
Jan 15, 2014 48.93 48.95 48.35 48.40 34.32 3,929,400
Jan 14, 2014 48.27 49.02 48.25 48.80 34.60 4,311,800
Jan 13, 2014 49.13 49.47 48.73 48.81 34.61 2,674,600
Jan 10, 2014 49.17 49.31 49.04 49.29 34.95 2,797,700
Jan 9, 2014 48.64 49.07 48.60 49.00 34.74 4,565,600
Jan 8, 2014 0.38 Dividend
Jan 8, 2014 49.34 49.42 48.40 48.57 34.44 5,747,800
Jan 7, 2014 49.64 49.94 49.26 49.85 35.08 4,606,800
Jan 6, 2014 49.38 49.60 49.08 49.34 34.72 3,260,200
Jan 3, 2014 49.41 49.56 49.10 49.26 34.66 2,309,700
Jan 2, 2014 49.60 49.68 49.27 49.40 34.76 2,205,500
Dec 31, 2013 49.93 50.01 49.63 49.91 35.12 1,928,800
Dec 30, 2013 49.90 50.00 49.69 49.96 35.16 2,052,100
Dec 27, 2013 49.81 50.11 49.63 49.84 35.07 1,805,500
Dec 26, 2013 49.45 49.74 49.33 49.70 34.97 2,162,900
Dec 24, 2013 49.23 49.50 49.16 49.28 34.68 1,114,600
Dec 23, 2013 49.30 49.45 48.68 49.16 34.59 3,259,100
Dec 20, 2013 49.32 49.56 49.07 49.30 34.69 5,604,800
Dec 19, 2013 50.28 50.28 48.53 49.36 34.73 5,780,700
Dec 18, 2013 48.85 49.75 48.24 49.73 34.99 7,334,500
Dec 17, 2013 49.85 50.13 49.35 49.58 34.89 3,729,000
Dec 16, 2013 49.78 50.12 49.60 49.91 35.12 3,360,200
Dec 13, 2013 49.59 49.91 49.37 49.64 34.93 2,781,900
Dec 12, 2013 50.45 50.46 49.50 49.57 34.88 4,073,200
Dec 11, 2013 50.79 50.93 50.35 50.59 35.60 3,494,100
Dec 10, 2013 51.27 51.30 50.45 50.73 35.70 2,762,200
Dec 9, 2013 51.55 51.96 51.25 51.44 36.20 2,958,200
Dec 6, 2013 50.63 51.51 50.59 51.50 36.24 3,245,200
Dec 5, 2013 50.49 50.67 50.18 50.26 35.37 2,578,400
Dec 4, 2013 50.31 50.94 50.19 50.71 35.68 2,143,100
Dec 3, 2013 50.20 50.60 50.00 50.60 35.61 2,226,600
Dec 2, 2013 50.22 50.43 49.94 50.26 35.37 1,996,400
Nov 29, 2013 50.51 50.92 50.35 50.43 35.49 1,216,100
Nov 27, 2013 50.49 50.61 50.38 50.53 35.56 1,663,000
Nov 26, 2013 50.06 50.68 50.04 50.48 35.52 4,162,900
Nov 25, 2013 50.26 50.41 49.82 49.88 35.10 2,222,500
Nov 22, 2013 49.45 50.22 49.31 50.12 35.27 3,025,500
Nov 21, 2013 49.34 49.69 49.23 49.42 34.78 2,737,700
Nov 20, 2013 50.46 50.46 49.20 49.24 34.65 5,515,700
Nov 19, 2013 50.54 50.58 49.95 50.38 35.45 4,195,400
Nov 18, 2013 51.25 51.32 50.52 50.95 35.85 3,182,100
Nov 15, 2013 51.52 51.66 50.90 51.31 36.11 2,338,000
Nov 14, 2013 50.97 51.57 50.88 51.53 36.26 2,125,100
Nov 13, 2013 50.27 50.89 50.09 50.88 35.80 2,484,600
Nov 12, 2013 50.44 50.48 50.10 50.46 35.51 1,974,200
Nov 11, 2013 50.60 50.82 50.28 50.45 35.50 1,642,500
Nov 8, 2013 50.20 50.54 49.65 50.54 35.56 2,618,000
Nov 7, 2013 51.05 51.24 50.30 50.40 35.46 2,694,000
Nov 6, 2013 50.97 51.25 50.67 51.15 35.99 1,727,200
Nov 5, 2013 50.24 50.77 50.09 50.70 35.68 2,347,400
Nov 4, 2013 50.50 50.75 50.24 50.46 35.51 1,976,200
Nov 1, 2013 50.55 50.75 50.11 50.32 35.41 3,600,600
Oct 31, 2013 50.65 50.80 50.36 50.42 35.48 2,620,900
Oct 30, 2013 51.11 51.11 50.49 50.64 35.63 2,060,900
Oct 29, 2013 50.77 51.12 50.72 51.06 35.93 1,886,500
Oct 28, 2013 50.01 50.98 50.01 50.70 35.68 3,460,300
Oct 25, 2013 49.90 50.07 49.71 50.06 35.23 1,360,800
Oct 24, 2013 49.97 50.11 49.71 49.91 35.12 1,649,400
Oct 23, 2013 49.45 50.23 49.45 50.02 35.20 2,751,200
Oct 22, 2013 49.05 49.82 49.01 49.65 34.94 2,451,100
Oct 21, 2013 48.80 49.04 48.46 48.97 34.46 3,986,100
Oct 18, 2013 49.16 49.31 49.04 49.19 34.61 2,339,800
Oct 17, 2013 48.64 49.07 48.63 48.97 34.46 2,789,500
Oct 16, 2013 48.21 48.80 48.17 48.77 34.32 2,941,400
Oct 15, 2013 48.25 48.40 47.86 47.91 33.71 1,936,900
Oct 14, 2013 48.20 48.46 47.89 48.34 34.02 2,036,600
Oct 11, 2013 48.40 48.48 48.16 48.35 34.02 1,960,000
Oct 10, 2013 47.99 48.45 47.96 48.45 34.09 3,408,600
Oct 9, 2013 47.54 47.97 47.31 47.68 33.55 3,358,900
Oct 8, 2013 0.38 Dividend
Oct 8, 2013 47.85 47.85 47.36 47.41 33.36 4,241,400
Oct 7, 2013 47.91 48.24 47.66 47.99 33.50 3,374,200
Oct 4, 2013 47.63 48.00 47.52 47.95 33.47 2,423,800
Oct 3, 2013 47.95 47.99 47.36 47.63 33.25 3,210,800
Oct 2, 2013 47.91 48.01 47.40 48.01 33.52 3,764,900
Oct 1, 2013 47.73 48.00 47.55 47.98 33.49 3,161,000
Sep 30, 2013 47.77 47.93 47.50 47.92 33.45 3,262,800
Sep 27, 2013 48.30 48.40 47.99 48.08 33.56 2,842,600
Sep 26, 2013 48.48 48.64 48.30 48.52 33.87 1,728,900
Sep 25, 2013 48.75 48.87 48.38 48.38 33.77 3,272,200
Sep 24, 2013 48.83 49.10 48.50 48.85 34.10 3,374,800
Sep 23, 2013 48.68 48.73 48.33 48.64 33.96 2,881,600
Sep 20, 2013 48.82 48.83 48.45 48.66 33.97 5,411,900
Sep 19, 2013 49.77 49.77 48.42 48.83 34.09 5,492,400
Sep 18, 2013 50.00 50.36 49.10 50.15 35.01 5,001,500
Sep 17, 2013 49.70 50.07 49.70 49.78 34.75 2,772,400
Sep 16, 2013 49.74 50.07 49.66 49.73 34.72 3,230,800
Sep 13, 2013 49.00 49.25 48.91 49.25 34.38 2,717,700
Sep 12, 2013 48.82 48.94 48.60 48.88 34.12 9,576,800
Sep 11, 2013 48.65 48.96 48.44 48.80 34.07 6,864,400
Sep 10, 2013 49.32 49.48 48.60 48.71 34.00 5,745,700
Sep 9, 2013 49.15 49.43 48.99 49.06 34.25 3,423,700
Sep 6, 2013 49.25 49.50 48.85 49.19 34.34 2,652,600
Sep 5, 2013 49.14 49.14 48.68 49.10 34.28 3,636,300
Sep 4, 2013 49.08 49.29 48.85 49.10 34.28 3,007,600
Sep 3, 2013 49.67 49.80 48.81 49.19 34.34 3,163,800
Aug 30, 2013 49.24 49.37 48.95 49.32 34.43 3,064,300
Aug 29, 2013 48.69 49.44 48.25 49.21 34.35 3,515,400
Aug 28, 2013 49.02 49.19 48.73 48.74 34.03 2,936,700
Aug 27, 2013 49.09 49.49 49.00 49.14 34.30 3,593,000
Aug 26, 2013 49.86 49.95 49.38 49.38 34.47 3,278,000
Aug 23, 2013 49.45 49.93 49.35 49.82 34.78 2,293,100
Aug 22, 2013 49.11 49.54 48.87 49.30 34.42 2,349,000
Aug 21, 2013 49.44 49.58 49.02 49.07 34.26 3,340,600
Aug 20, 2013 49.54 49.74 49.40 49.40 34.49 3,211,300
Aug 19, 2013 49.28 49.66 49.28 49.50 34.56 2,878,000
Aug 16, 2013 50.02 50.10 49.13 49.38 34.47 5,824,000
Aug 15, 2013 51.46 51.56 50.13 50.55 35.29 5,434,800
Aug 14, 2013 52.37 52.50 52.02 52.05 36.34 2,870,100
Aug 13, 2013 52.50 52.77 52.37 52.42 36.59 2,216,600
Aug 12, 2013 52.31 52.61 52.12 52.49 36.64 1,879,100
Aug 9, 2013 52.67 52.70 52.28 52.42 36.59 1,777,000
Aug 8, 2013 52.69 52.85 52.40 52.67 36.77 1,772,900
Aug 7, 2013 52.55 52.66 52.17 52.44 36.61 1,976,100
Aug 6, 2013 52.56 52.78 52.35 52.61 36.73 2,074,600
Aug 5, 2013 52.34 52.69 52.00 52.57 36.70 2,290,700
Aug 2, 2013 52.66 52.66 51.96 52.35 36.55 3,806,100
Aug 1, 2013 53.03 53.07 52.45 52.73 36.81 4,468,900
Jul 31, 2013 52.13 52.28 51.83 52.00 36.30 3,307,200
Jul 30, 2013 51.85 52.38 51.81 51.89 36.22 2,771,500
Jul 29, 2013 51.52 51.98 51.40 51.83 36.18 2,163,300
Jul 26, 2013 51.31 51.53 50.89 51.51 35.96 2,033,900
Jul 25, 2013 51.04 51.50 50.81 51.43 35.90 1,755,900
Jul 24, 2013 51.58 51.59 50.74 51.06 35.64 3,102,100
Jul 23, 2013 51.54 51.67 51.25 51.46 35.92 2,441,600
Jul 22, 2013 51.73 51.83 51.43 51.53 35.97 1,791,000
Jul 19, 2013 51.46 51.80 51.30 51.68 36.08 2,337,600
Jul 18, 2013 51.15 51.49 51.15 51.26 35.78 2,000,100
Jul 17, 2013 51.31 51.41 51.03 51.14 35.70 2,115,400
Jul 16, 2013 51.14 51.29 50.80 51.15 35.71 2,230,500
Jul 15, 2013 51.15 51.58 51.09 51.22 35.76 2,628,000
Jul 12, 2013 50.99 51.40 50.66 51.09 35.67 3,587,300
Jul 11, 2013 50.43 51.13 50.43 51.03 35.62 3,838,000
Jul 10, 2013 49.58 50.00 49.51 49.91 34.84 3,447,900
Jul 9, 2013 49.51 49.73 49.39 49.53 34.58 3,030,200
Jul 8, 2013 0.38 Dividend
Jul 8, 2013 48.98 49.52 48.79 49.30 34.42 3,989,300
Jul 5, 2013 49.03 49.27 48.62 49.03 33.96 2,432,800
Jul 3, 2013 49.12 49.21 48.78 48.95 33.91 2,144,900
Jul 2, 2013 48.78 49.31 48.66 49.17 34.06 3,222,800
Jul 1, 2013 48.54 49.13 48.53 48.79 33.80 2,996,800
Jun 28, 2013 48.36 48.84 48.23 48.53 33.62 5,136,500
Jun 27, 2013 48.39 48.75 48.29 48.34 33.48 4,370,600
Jun 26, 2013 48.07 48.25 47.56 48.10 33.32 5,121,000
Jun 25, 2013 48.72 49.02 48.18 48.33 33.48 3,466,600
Jun 24, 2013 48.35 48.82 48.12 48.32 33.47 4,339,000
Jun 21, 2013 48.58 48.84 48.35 48.64 33.69 4,961,100
Jun 20, 2013 48.86 49.12 48.15 48.21 33.39 4,301,000
Jun 19, 2013 49.70 50.02 49.11 49.18 34.07 3,676,400
Jun 18, 2013 49.84 49.99 49.43 49.91 34.57 2,256,100
Jun 17, 2013 49.52 49.97 49.37 49.80 34.50 3,137,000
Jun 14, 2013 49.00 49.53 48.94 49.29 34.14 3,097,800
Jun 13, 2013 48.45 49.07 48.10 49.02 33.96 2,969,800
Jun 12, 2013 49.32 49.32 48.44 48.46 33.57 3,372,200
Jun 11, 2013 48.11 48.73 47.79 48.33 33.48 3,647,300
Jun 10, 2013 48.11 48.20 47.72 48.20 33.39 2,954,600
Jun 7, 2013 47.64 48.13 47.51 48.08 33.30 3,431,900
Jun 6, 2013 47.26 47.48 47.05 47.40 32.83 3,970,200
Jun 5, 2013 47.78 47.79 47.17 47.19 32.69 3,180,400
Jun 4, 2013 47.53 48.05 47.39 47.87 33.16 3,966,400
Jun 3, 2013 47.14 47.50 46.18 47.50 32.90 6,212,600
May 31, 2013 47.62 47.81 47.08 47.08 32.61 6,859,300
May 30, 2013 47.93 48.28 47.62 47.84 33.14 3,755,400
May 29, 2013 48.78 49.15 47.84 48.18 33.37 4,187,800
May 28, 2013 49.44 49.49 48.87 49.11 34.02 2,902,500
May 24, 2013 48.75 48.98 48.37 48.98 33.93 2,725,000
May 23, 2013 48.80 48.97 48.24 48.85 33.84 3,959,800
May 22, 2013 49.30 49.79 48.89 49.03 33.96 4,708,200
May 21, 2013 49.13 49.52 48.87 49.36 34.19 4,614,300
May 20, 2013 50.42 50.64 49.09 49.13 34.03 5,327,000
May 17, 2013 50.41 50.53 49.86 50.36 34.88 3,260,500
May 16, 2013 50.87 50.97 50.45 50.47 34.96 2,616,800
May 15, 2013 50.52 50.97 50.16 50.93 35.28 2,849,500
May 14, 2013 50.14 50.71 50.11 50.63 35.07 3,625,000
May 13, 2013 49.87 50.30 49.43 50.09 34.70 3,009,000
May 10, 2013 49.68 49.98 49.58 49.91 34.57 2,728,300
May 9, 2013 50.03 50.13 49.50 49.63 34.38 3,073,300
May 8, 2013 50.73 50.84 49.74 49.94 34.59 4,217,300
May 7, 2013 49.73 50.76 49.64 50.76 35.16 4,117,400
May 6, 2013 50.55 50.61 49.52 49.59 34.35 4,080,400
May 3, 2013 50.69 50.87 50.43 50.72 35.13 2,733,100
May 2, 2013 50.35 50.59 50.17 50.45 34.95 2,626,300
May 1, 2013 50.45 50.75 50.34 50.40 34.91 3,348,400
Apr 30, 2013 50.10 50.42 49.88 50.42 34.93 2,827,100
Apr 29, 2013 49.70 50.30 49.70 50.21 34.78 2,821,800
Apr 26, 2013 49.42 49.82 49.39 49.68 34.41 2,366,500
Apr 25, 2013 49.42 49.68 49.22 49.39 34.21 3,900,700
Apr 24, 2013 50.68 50.78 49.31 49.34 34.18 5,661,900
Apr 23, 2013 50.53 50.90 50.20 50.68 35.11 3,335,800
Apr 22, 2013 50.33 50.53 50.14 50.45 34.95 1,877,200
Apr 19, 2013 49.97 50.52 49.90 50.34 34.87 4,231,600
Apr 18, 2013 49.61 49.91 49.52 49.86 34.54 3,724,600
Apr 17, 2013 49.74 49.85 49.42 49.54 34.32 3,421,200
Apr 16, 2013 49.26 49.88 49.06 49.86 34.54 3,186,000
Apr 15, 2013 49.17 49.48 48.97 49.06 33.98 4,136,300
Apr 12, 2013 49.16 49.41 48.95 49.35 34.18 2,314,700
Apr 11, 2013 49.20 49.58 49.05 49.25 34.11 3,174,100
Apr 10, 2013 48.81 49.17 48.69 49.03 33.96 3,526,200
Apr 9, 2013 48.79 48.95 48.34 48.69 33.73 2,939,000
Apr 8, 2013 0.33 Dividend
Apr 8, 2013 48.34 48.70 48.20 48.70 33.73 3,088,600
Apr 5, 2013 48.75 48.85 48.41 48.74 33.53 3,624,400
Apr 4, 2013 48.35 49.05 48.35 49.02 33.73 5,303,300
Apr 3, 2013 48.80 48.80 48.13 48.27 33.21 4,437,000
Apr 2, 2013 48.81 49.14 48.68 48.81 33.58 3,659,600
Apr 1, 2013 48.25 48.98 48.21 48.68 33.49 4,340,200
Mar 28, 2013 48.97 49.37 48.82 49.31 33.92 4,746,600
Mar 27, 2013 48.58 48.95 48.55 48.79 33.57 3,858,500
Mar 26, 2013 48.19 48.63 48.09 48.63 33.46 3,557,300
Mar 25, 2013 48.17 48.64 47.85 48.08 33.08 3,381,800
Mar 22, 2013 47.94 48.29 47.90 48.15 33.13 3,324,800
Mar 21, 2013 47.55 48.31 47.30 47.86 32.93 7,078,500
Mar 20, 2013 46.57 48.02 46.41 47.61 32.76 9,057,800
Mar 19, 2013 46.38 46.50 46.17 46.42 31.94 4,179,600
Mar 18, 2013 45.98 46.46 45.93 46.33 31.87 3,547,000
Mar 15, 2013 46.21 46.40 46.02 46.24 31.81 5,181,400
Mar 14, 2013 46.49 46.53 46.20 46.42 31.94 3,569,700
Mar 13, 2013 46.32 46.50 46.17 46.48 31.98 3,630,000
Mar 12, 2013 45.56 46.35 45.51 46.27 31.83 4,696,000
Mar 11, 2013 46.06 46.20 45.56 45.70 31.44 6,328,800
Mar 8, 2013 46.52 46.62 46.30 46.33 31.87 3,265,300
Mar 7, 2013 46.45 46.69 46.40 46.46 31.96 3,282,000
Mar 6, 2013 46.55 46.72 46.38 46.43 31.94 3,459,200
Mar 5, 2013 46.50 46.69 46.39 46.49 31.98 4,314,000
Mar 4, 2013 46.36 46.49 46.24 46.45 31.96 4,240,500
Mar 1, 2013 46.22 46.53 45.81 46.39 31.92 5,480,000
Feb 28, 2013 46.28 46.47 46.10 46.25 31.82 3,379,400
Feb 27, 2013 46.00 46.37 45.82 46.28 31.84 2,607,700
Feb 26, 2013 45.57 46.03 45.47 46.01 31.65 5,022,800
Feb 25, 2013 45.74 46.01 45.42 45.42 31.25 4,307,400
Feb 22, 2013 45.33 45.67 45.26 45.67 31.42 3,040,900
Feb 21, 2013 45.39 45.45 45.18 45.33 31.19 3,933,800
Feb 20, 2013 45.39 45.73 45.14 45.47 31.28 5,389,200
Feb 19, 2013 44.67 45.44 44.50 45.43 31.26 6,384,900
Feb 15, 2013 44.59 44.62 44.14 44.59 30.68 6,661,400
Feb 14, 2013 43.20 44.52 43.02 44.31 30.48 11,824,000
Feb 13, 2013 42.98 43.09 42.85 42.98 29.57 3,084,900
Feb 12, 2013 42.61 42.99 42.60 42.97 29.56 3,851,700
Feb 11, 2013 42.59 42.67 42.50 42.67 29.36 2,359,600
Feb 8, 2013 42.45 42.66 42.41 42.60 29.31 2,092,000
Feb 7, 2013 42.31 42.61 42.27 42.47 29.22 2,790,500
Feb 6, 2013 42.00 42.36 41.96 42.36 29.14 3,520,700
Feb 5, 2013 41.94 42.33 41.91 42.13 28.99 3,319,700
Feb 4, 2013 41.97 42.12 41.72 41.75 28.72 2,818,000
Feb 1, 2013 42.31 42.45 42.03 42.13 28.99 2,771,400
Jan 31, 2013 42.04 42.24 41.94 41.94 28.85 3,714,700
Jan 30, 2013 41.96 42.18 41.85 42.04 28.92 3,014,000
Jan 29, 2013 41.66 42.01 41.60 41.97 28.88 2,555,000
Jan 28, 2013 41.70 41.82 41.54 41.74 28.72 2,625,500
Jan 25, 2013 41.86 41.87 41.66 41.75 28.72 2,596,900
Jan 24, 2013 41.44 41.83 41.44 41.70 28.69 2,632,200
Jan 23, 2013 41.49 41.60 41.27 41.51 28.56 2,192,500
Jan 22, 2013 41.39 41.60 41.32 41.49 28.54 2,745,300
Jan 18, 2013 41.19 41.37 41.11 41.37 28.46 2,954,500
Jan 17, 2013 40.93 41.31 40.90 41.15 28.31 3,050,200
Jan 16, 2013 40.83 41.02 40.74 40.84 28.10 3,312,400
Jan 15, 2013 40.87 40.91 40.70 40.82 28.08 3,275,200
Jan 14, 2013 40.69 41.08 40.65 40.93 28.16 3,475,300
Jan 11, 2013 40.99 41.15 40.44 40.62 27.95 7,339,100
Jan 10, 2013 41.29 41.60 41.15 41.60 28.62 3,760,400
Jan 9, 2013 41.27 41.37 41.04 41.23 28.37 2,847,500
Jan 8, 2013 0.33 Dividend
Jan 8, 2013 41.19 41.38 41.00 41.27 28.39 4,949,100
Jan 7, 2013 41.60 41.75 41.42 41.60 28.39 4,724,300
Jan 4, 2013 41.44 41.87 41.29 41.77 28.51 4,054,700
Jan 3, 2013 41.44 41.49 41.17 41.34 28.22 4,064,900
Jan 2, 2013 40.90 41.32 40.76 41.32 28.20 3,998,000
Dec 31, 2012 39.85 40.46 39.75 40.42 27.59 4,230,900
Dec 28, 2012 40.40 40.55 40.04 40.06 27.34 3,316,700
Dec 27, 2012 40.70 40.79 40.31 40.58 27.70 2,259,700
Dec 26, 2012 40.98 41.07 40.58 40.70 27.78 2,235,100
Dec 24, 2012 41.03 41.16 40.86 41.00 27.98 1,139,300
Dec 21, 2012 41.52 41.65 40.76 41.10 28.05 5,812,700
Dec 20, 2012 41.47 41.65 41.31 41.57 28.37 3,531,400
Dec 19, 2012 41.79 41.88 41.16 41.27 28.17 5,644,900
Dec 18, 2012 41.64 41.77 41.36 41.77 28.51 5,527,000
Dec 17, 2012 41.50 41.73 41.37 41.73 28.48 4,312,200
Dec 14, 2012 41.40 41.52 41.30 41.45 28.29 3,118,900
Dec 13, 2012 41.33 41.62 41.29 41.49 28.32 3,731,700
Dec 12, 2012 41.43 41.46 41.14 41.28 28.18 3,719,900
Dec 11, 2012 41.05 41.49 40.98 41.39 28.25 4,471,400
Dec 10, 2012 40.94 41.01 40.76 41.00 27.98 3,099,300
Dec 7, 2012 40.83 40.95 40.66 40.94 27.94 3,072,200
Dec 6, 2012 41.03 41.03 40.52 40.73 27.80 2,947,300
Dec 5, 2012 40.69 40.99 40.64 40.95 27.95 3,353,400
Dec 4, 2012 40.58 40.75 40.51 40.63 27.73 3,221,600
Dec 3, 2012 41.03 41.03 40.48 40.48 27.63 3,952,600
Nov 30, 2012 40.82 40.99 40.60 40.99 27.98 4,754,900
Nov 29, 2012 40.59 40.89 40.57 40.80 27.85 3,349,100
Nov 28, 2012 40.60 40.78 40.48 40.65 27.75 3,570,800
Nov 27, 2012 40.50 40.89 40.50 40.62 27.72 2,750,900
Nov 26, 2012 40.65 40.69 40.34 40.45 27.61 2,358,200
Nov 23, 2012 40.50 40.77 40.41 40.77 27.83 1,329,400
Nov 21, 2012 40.43 40.47 40.22 40.46 27.62 2,369,900
Nov 20, 2012 40.31 40.49 40.10 40.42 27.59 3,437,400
Nov 19, 2012 39.94 40.46 39.92 40.46 27.62 4,361,600
Nov 16, 2012 39.91 39.97 39.55 39.79 27.16 4,133,000
Nov 15, 2012 39.79 40.00 39.75 39.87 27.21 5,461,800
Nov 14, 2012 39.35 40.30 39.35 39.86 27.21 7,973,500
Nov 13, 2012 39.18 39.58 39.16 39.35 26.86 3,632,800
Nov 12, 2012 39.38 39.41 39.14 39.20 26.76 2,503,000
Nov 9, 2012 39.23 39.66 39.15 39.37 26.87 2,662,100
Nov 8, 2012 39.67 39.67 39.31 39.31 26.83 3,512,100
Nov 7, 2012 39.72 39.98 39.47 39.72 27.11 3,876,300
Nov 6, 2012 39.81 40.04 39.76 39.80 27.16 3,684,300
Nov 5, 2012 39.70 39.87 39.51 39.77 27.14 4,154,800
Nov 2, 2012 40.29 40.35 39.78 39.81 27.17 3,431,900
Nov 1, 2012 40.17 40.30 39.85 40.18 27.42 3,925,700
Oct 31, 2012 39.81 40.09 39.75 40.08 27.36 5,189,400
Oct 26, 2012 39.95 39.97 39.63 39.85 27.20 3,013,500
Oct 25, 2012 39.78 39.91 39.65 39.91 27.24 3,069,700
Oct 24, 2012 39.54 39.78 39.50 39.58 27.01 3,176,700
Oct 23, 2012 39.54 39.66 39.32 39.48 26.95 2,740,200
Oct 22, 2012 39.90 39.96 39.45 39.82 27.18 2,886,200
Oct 19, 2012 40.50 40.52 39.95 39.99 27.29 3,724,700
Oct 18, 2012 40.08 40.62 39.93 40.50 27.64 4,411,400
Oct 17, 2012 39.88 40.21 39.75 40.07 27.35 2,625,000
Oct 16, 2012 39.53 39.86 39.43 39.70 27.10 3,121,500
Oct 15, 2012 39.22 39.42 39.11 39.30 26.82 3,580,700
Oct 12, 2012 39.60 39.63 39.07 39.19 26.75 3,639,700
Oct 11, 2012 39.76 39.82 39.50 39.50 26.96 3,947,100
Oct 10, 2012 39.60 39.85 39.56 39.58 27.01 2,843,800
Oct 9, 2012 39.78 39.93 39.51 39.51 26.97 3,090,900
Oct 8, 2012 39.85 40.07 39.65 39.81 27.17 2,558,000
Oct 5, 2012 0.33 Dividend
Oct 5, 2012 40.20 40.31 39.99 40.05 27.34 3,208,500
Oct 4, 2012 40.24 40.37 40.12 40.32 27.29 2,794,500
Oct 3, 2012 40.17 40.26 39.90 40.17 27.19 2,952,800
Oct 2, 2012 40.07 40.25 39.95 40.12 27.16 3,334,500
Oct 1, 2012 39.79 40.16 39.72 39.97 27.06 3,551,000
Sep 28, 2012 39.82 39.90 39.54 39.85 26.98 3,073,300
Sep 27, 2012 39.96 40.08 39.70 39.89 27.00 3,067,700
Sep 26, 2012 40.06 40.22 39.91 39.95 27.04 3,502,700
Sep 25, 2012 40.27 40.34 40.00 40.11 27.15 4,297,300
Sep 24, 2012 40.22 40.34 40.04 40.23 27.23 2,818,700
Sep 21, 2012 40.45 40.52 40.17 40.30 27.28 6,507,800
Sep 20, 2012 40.08 40.76 40.08 40.44 27.38 6,822,800
Sep 19, 2012 39.60 40.24 39.45 40.02 27.09 10,463,700
Sep 18, 2012 38.96 39.40 38.96 39.31 26.61 7,412,600
Sep 17, 2012 38.80 39.14 38.79 38.96 26.37 4,793,100
Sep 14, 2012 39.25 39.25 38.78 38.89 26.33 6,385,200
Sep 13, 2012 39.30 39.49 38.93 39.46 26.71 4,422,500
Sep 12, 2012 39.36 39.50 39.09 39.30 26.60 3,605,500
Sep 11, 2012 39.36 39.39 39.08 39.29 26.60 4,441,900
Sep 10, 2012 39.32 39.43 39.17 39.29 26.60 3,080,900
Sep 7, 2012 39.33 39.48 39.14 39.24 26.56 4,537,200
Sep 6, 2012 39.22 39.35 39.11 39.32 26.62 4,129,100
Sep 5, 2012 39.30 39.30 38.86 38.99 26.39 3,584,000
Sep 4, 2012 39.15 39.38 39.03 39.33 26.62 4,182,800
Aug 31, 2012 39.47 39.47 39.15 39.33 26.62 3,606,100
Aug 30, 2012 39.53 39.59 39.23 39.34 26.63 2,967,200
Aug 29, 2012 39.55 39.76 39.43 39.57 26.79 4,648,300
Aug 28, 2012 39.37 39.69 39.37 39.44 26.70 3,655,200
Aug 27, 2012 39.01 39.55 39.01 39.41 26.68 5,142,400
Aug 24, 2012 38.29 39.09 38.29 39.04 26.43 5,481,100
Aug 23, 2012 38.53 38.54 38.30 38.33 25.95 2,501,400
Aug 22, 2012 38.55 38.63 38.36 38.46 26.04 2,849,000
Aug 21, 2012 38.80 38.82 38.57 38.63 26.15 3,229,300
Aug 20, 2012 38.43 38.84 38.43 38.81 26.27 3,641,600
Aug 17, 2012 38.41 38.50 38.39 38.50 26.06 3,537,300
Aug 16, 2012 38.33 38.50 38.29 38.49 26.06 5,074,100
Aug 15, 2012 38.33 38.47 38.21 38.35 25.96 3,513,500
Aug 14, 2012 38.53 38.59 38.33 38.42 26.01 2,844,900
Aug 13, 2012 38.51 38.62 38.44 38.50 26.06 2,421,300
Aug 10, 2012 38.49 38.67 38.31 38.63 26.15 2,003,800
Aug 9, 2012 38.43 38.61 38.37 38.53 26.08 2,810,900
Aug 8, 2012 38.42 38.61 38.31 38.40 25.99 4,435,700
Aug 7, 2012 38.46 38.50 38.23 38.34 25.95 3,551,000
Aug 6, 2012 38.57 38.81 38.45 38.49 26.06 4,073,400
Aug 3, 2012 38.30 38.77 38.16 38.52 26.08 4,604,500
Aug 2, 2012 37.97 38.24 37.90 38.02 25.74 5,202,400
Aug 1, 2012 38.79 38.95 38.08 38.43 26.02 6,000,200
Jul 31, 2012 38.69 38.83 38.59 38.70 26.20 3,716,700
Jul 30, 2012 38.44 38.85 38.42 38.74 26.22 3,037,300
Jul 27, 2012 38.30 38.61 38.22 38.52 26.08 5,519,600
Jul 26, 2012 38.24 38.40 38.07 38.19 25.85 3,332,900
Jul 25, 2012 38.02 38.14 37.72 37.96 25.70 3,321,700
Jul 24, 2012 38.21 38.24 37.77 37.91 25.66 3,491,300
Jul 23, 2012 38.62 38.62 38.06 38.21 25.87 4,398,500
Jul 20, 2012 38.92 38.92 38.40 38.78 26.25 5,326,000
Jul 19, 2012 39.01 39.06 38.74 38.98 26.39 3,321,000
Jul 18, 2012 38.76 39.05 38.65 39.01 26.41 3,186,600
Jul 17, 2012 38.91 38.92 38.54 38.85 26.30 4,488,100
Jul 16, 2012 39.00 39.09 38.68 38.77 26.25 3,756,500
Jul 13, 2012 38.95 39.10 38.83 39.04 26.43 4,238,500
Jul 12, 2012 38.92 39.09 38.69 38.82 26.28 4,845,500
Jul 11, 2012 38.79 39.33 38.69 39.13 26.49 6,225,100
Jul 10, 2012 38.50 38.72 38.44 38.65 26.16 4,979,100
Jul 9, 2012 38.80 38.82 38.29 38.46 26.04 4,032,000
Jul 6, 2012 0.33 Dividend
Jul 6, 2012 38.72 38.84 38.43 38.76 26.24 3,832,200
Jul 5, 2012 39.03 39.22 38.85 39.04 26.20 4,597,500
Jul 3, 2012 39.00 39.18 38.77 39.02 26.19 2,958,800
Jul 2, 2012 38.41 39.00 38.27 38.98 26.16 4,636,300
Jun 29, 2012 38.19 38.54 37.97 38.54 25.87 5,555,200
Jun 28, 2012 37.66 37.86 37.26 37.80 25.37 6,332,700
Jun 27, 2012 37.76 37.87 36.75 37.55 25.20 8,711,700
Jun 26, 2012 38.55 38.55 38.04 38.15 25.61 4,103,100
Jun 25, 2012 38.31 38.53 38.21 38.43 25.80 4,295,500
Jun 22, 2012 38.48 38.58 38.32 38.44 25.80 2,751,600
Jun 21, 2012 38.85 38.96 38.36 38.36 25.75 3,797,100
Jun 20, 2012 38.80 38.94 38.63 38.72 25.99 3,578,200
Jun 19, 2012 38.64 38.92 38.50 38.80 26.04 3,025,100
Jun 18, 2012 38.43 38.75 38.37 38.65 25.94 2,079,400
Jun 15, 2012 38.23 38.54 38.13 38.46 25.82 4,066,000
Jun 14, 2012 38.12 38.26 37.90 38.09 25.57 3,897,400
Jun 13, 2012 37.99 38.12 37.75 38.03 25.53 4,404,100
Jun 12, 2012 37.91 38.05 37.86 37.94 25.47 4,069,500
Jun 11, 2012 38.28 38.38 37.90 37.91 25.45 4,138,500
Jun 8, 2012 38.10 38.21 37.95 38.20 25.64 3,776,100
Jun 7, 2012 38.13 38.32 37.96 38.02 25.52 5,342,900
Jun 6, 2012 37.85 37.99 37.60 37.93 25.46 6,514,700
Jun 5, 2012 37.74 37.86 37.51 37.80 25.37 2,889,300
Jun 4, 2012 37.80 37.92 37.64 37.84 25.40 3,676,700
Jun 1, 2012 38.09 38.22 37.87 37.90 25.44 4,340,200
May 31, 2012 38.44 38.53 38.24 38.28 25.69 4,224,300
May 30, 2012 38.98 39.31 38.48 38.52 25.86 5,433,300
May 29, 2012 39.19 39.26 38.96 39.07 26.22 3,589,200
May 25, 2012 38.94 39.13 38.89 39.08 26.23 3,324,800
May 24, 2012 38.71 39.02 38.52 38.98 26.16 4,071,700
May 23, 2012 38.56 38.63 38.23 38.59 25.90 3,860,000
May 22, 2012 38.55 38.64 38.42 38.58 25.90 3,616,800
May 21, 2012 38.99 39.01 38.36 38.55 25.88 4,189,400
May 18, 2012 39.34 39.35 38.73 38.95 26.14 5,358,900
May 17, 2012 39.69 39.70 39.19 39.19 26.31 3,401,900
May 16, 2012 39.55 39.72 39.38 39.64 26.61 5,436,200
May 15, 2012 39.12 39.64 39.08 39.58 26.57 6,467,700
May 14, 2012 39.11 39.28 39.01 39.16 26.29 3,159,800
May 11, 2012 39.25 39.53 39.10 39.27 26.36 2,593,500
May 10, 2012 39.00 39.37 38.90 39.25 26.35 3,360,800
May 9, 2012 38.67 39.15 38.65 38.91 26.12 4,647,800
May 8, 2012 38.44 38.88 38.38 38.82 26.06 4,110,700
May 7, 2012 38.30 38.64 38.20 38.53 25.86 3,366,800
May 4, 2012 38.50 38.67 38.30 38.32 25.72 3,889,000
May 3, 2012 38.60 38.73 38.45 38.47 25.82 3,564,300
May 2, 2012 38.89 38.94 38.58 38.69 25.97 2,853,200
May 1, 2012 39.06 39.15 38.75 38.93 26.13 2,665,900
Apr 30, 2012 38.95 38.98 38.82 38.89 26.10 2,174,000
Apr 27, 2012 39.02 39.09 38.83 38.93 26.13 2,261,900
Apr 26, 2012 38.80 39.02 38.66 38.90 26.11 2,495,600
Apr 25, 2012 38.81 38.97 38.64 38.80 26.04 2,590,700
Apr 24, 2012 38.64 39.01 38.59 38.64 25.94 3,833,100
Apr 23, 2012 38.60 38.78 38.54 38.61 25.92 4,308,000
Apr 20, 2012 39.10 39.17 38.94 38.94 26.14 3,305,700
Apr 19, 2012 39.07 39.14 38.87 39.02 26.19 3,417,000
Apr 18, 2012 38.97 39.21 38.97 39.11 26.25 3,349,500
Apr 17, 2012 38.82 39.17 38.62 39.12 26.26 3,567,500
Apr 16, 2012 38.73 38.84 38.50 38.74 26.00 3,471,400
Apr 13, 2012 38.73 38.95 38.69 38.70 25.98 3,267,400
Apr 12, 2012 38.56 38.76 38.41 38.76 26.02 3,032,700
Apr 11, 2012 38.71 38.83 38.50 38.57 25.89 2,759,500
Apr 10, 2012 38.62 38.71 38.50 38.51 25.85 3,235,600
Apr 9, 2012 38.74 38.92 38.60 38.71 25.98 2,886,900
Apr 5, 2012 0.31 Dividend
Apr 5, 2012 39.36 39.37 38.87 39.00 26.18 6,015,400
Apr 4, 2012 39.52 39.80 39.49 39.69 26.44 5,591,700
Apr 3, 2012 39.83 39.90 39.41 39.64 26.40 5,848,900
Apr 2, 2012 39.16 39.71 38.93 39.62 26.39 5,437,900
Mar 30, 2012 39.31 39.59 39.21 39.45 26.28 5,927,200
Mar 29, 2012 39.02 39.20 38.90 39.12 26.06 3,957,000
Mar 28, 2012 39.05 39.17 38.98 39.15 26.08 2,546,100
Mar 27, 2012 39.24 39.37 39.08 39.11 26.05 3,034,200
Mar 26, 2012 39.00 39.35 38.97 39.24 26.14 5,130,400
Mar 23, 2012 38.61 38.92 38.55 38.85 25.88 3,781,800
Mar 22, 2012 38.64 38.68 38.40 38.61 25.72 3,803,400
Mar 21, 2012 38.67 38.69 38.23 38.58 25.70 5,158,500
Mar 20, 2012 38.52 38.84 38.51 38.76 25.82 4,084,700
Mar 19, 2012 38.85 38.95 38.58 38.72 25.79 3,252,800
Mar 16, 2012 38.74 39.33 38.65 38.83 25.86 5,342,700
Mar 15, 2012 38.40 38.71 38.28 38.69 25.77 3,577,900
Mar 14, 2012 38.51 38.71 38.37 38.50 25.64 3,345,600
Mar 13, 2012 38.62 38.66 38.32 38.59 25.70 4,762,100
Mar 12, 2012 38.28 38.66 38.19 38.51 25.65 3,607,200
Mar 9, 2012 38.47 38.68 38.31 38.58 25.70 3,280,400
Mar 8, 2012 38.64 38.68 38.45 38.47 25.62 3,524,900
Mar 7, 2012 38.37 38.56 38.28 38.46 25.62 4,273,700
Mar 6, 2012 38.55 38.67 38.28 38.36 25.55 3,630,400
Mar 5, 2012 38.07 38.88 38.05 38.60 25.71 5,097,800
Mar 2, 2012 38.03 38.39 38.00 38.19 25.44 5,122,500
Mar 1, 2012 38.36 38.42 37.91 38.17 25.42 6,598,400
Feb 29, 2012 38.09 38.52 38.03 38.31 25.52 4,663,900
Feb 28, 2012 37.93 38.11 37.76 38.09 25.37 7,693,300
Feb 27, 2012 38.07 38.16 38.00 38.04 25.34 7,472,200
Feb 24, 2012 38.57 38.72 38.00 38.15 25.41 9,979,200
Feb 23, 2012 38.64 39.30 38.53 38.63 25.73 5,706,100
Feb 22, 2012 38.27 38.68 38.22 38.66 25.75 6,579,300
Feb 21, 2012 38.37 38.49 38.02 38.23 25.46 5,106,000
Feb 17, 2012 38.98 39.26 38.11 38.34 25.54 14,101,900
Feb 16, 2012 39.76 39.92 39.51 39.78 26.50 3,774,300
Feb 15, 2012 39.87 40.00 39.41 39.61 26.38 4,071,200
Feb 14, 2012 39.34 39.88 39.34 39.80 26.51 5,603,900
Feb 13, 2012 39.14 39.52 39.11 39.34 26.20 4,100,400
Feb 10, 2012 38.78 39.09 38.72 39.09 26.04 3,256,500
Feb 9, 2012 39.05 39.22 38.81 39.08 26.03 5,536,700
Feb 8, 2012 39.40 39.50 38.99 39.02 25.99 6,318,700
Feb 7, 2012 39.68 39.81 39.29 39.39 26.24 5,183,100
Feb 6, 2012 39.80 39.97 39.65 39.67 26.42 3,681,200
Feb 3, 2012 40.23 40.41 39.83 39.85 26.54 4,363,700
Feb 2, 2012 40.15 40.24 39.63 39.93 26.60 4,821,600
Feb 1, 2012 40.16 40.39 39.98 40.02 26.66 3,092,600
Jan 31, 2012 39.97 40.05 39.63 39.83 26.53 2,592,400
Jan 30, 2012 39.76 39.97 39.68 39.86 26.55 2,885,100
Jan 27, 2012 40.38 40.47 39.81 40.03 26.66 2,666,600
Jan 26, 2012 40.66 40.81 40.28 40.39 26.90 2,643,800
Jan 25, 2012 40.25 40.66 39.98 40.62 27.06 3,056,800
Jan 24, 2012 40.55 40.55 40.09 40.10 26.71 3,302,800
Jan 23, 2012 40.69 40.69 40.32 40.63 27.06 2,364,100
Jan 20, 2012 40.86 40.88 40.25 40.67 27.09 3,652,900
Jan 19, 2012 41.04 41.05 40.71 40.95 27.28 1,945,000
Jan 18, 2012 40.77 41.05 40.64 41.05 27.34 3,715,300
Jan 17, 2012 40.80 41.06 40.66 40.77 27.16 2,917,400
Jan 13, 2012 40.52 40.75 40.47 40.64 27.07 3,099,100
Jan 12, 2012 40.43 40.70 40.43 40.64 27.07 2,939,700
Jan 11, 2012 40.18 40.49 40.18 40.42 26.92 3,048,700
Jan 10, 2012 40.09 40.38 40.04 40.33 26.86 3,686,300
Jan 9, 2012 40.08 40.15 39.83 40.00 26.64 2,819,600
Jan 6, 2012 0.31 Dividend
Jan 6, 2012 40.50 40.54 40.06 40.07 26.69 3,962,400
Jan 5, 2012 40.46 40.75 40.37 40.72 26.92 4,044,700
Jan 4, 2012 40.43 40.59 40.34 40.54 26.80 3,842,100
Jan 3, 2012 40.59 40.70 40.04 40.30 26.64 4,401,000
Dec 30, 2011 40.46 40.54 40.37 40.41 26.71 1,847,600
Dec 29, 2011 40.59 40.70 40.47 40.66 26.88 2,053,400
Dec 28, 2011 40.67 40.69 40.42 40.44 26.73 1,638,100
Dec 27, 2011 40.61 40.80 40.50 40.61 26.85 1,826,600
Dec 23, 2011 40.28 40.61 40.26 40.57 26.82 2,437,100
Dec 22, 2011 40.33 40.53 40.06 40.31 26.65 3,410,500
Dec 21, 2011 39.38 40.17 39.32 40.16 26.55 4,746,000
Dec 20, 2011 38.98 39.38 38.52 39.27 25.96 8,657,700
Dec 19, 2011 39.79 40.01 39.52 39.59 26.17 3,851,500
Dec 16, 2011 40.25 40.25 39.59 39.72 26.26 5,116,000
Dec 15, 2011 39.94 40.11 39.88 39.96 26.42 3,408,900
Dec 14, 2011 39.65 39.95 39.65 39.73 26.26 2,858,800
Dec 13, 2011 40.23 40.31 39.68 39.79 26.30 4,115,800
Dec 12, 2011 40.32 40.53 39.88 40.09 26.50 3,283,300
Dec 9, 2011 40.40 40.54 40.30 40.42 26.72 2,953,700
Dec 8, 2011 40.45 40.56 40.15 40.24 26.60 3,776,200
Dec 7, 2011 40.42 40.72 40.18 40.56 26.81 3,565,900
Dec 6, 2011 40.11 40.63 40.10 40.45 26.74 4,031,000
Dec 5, 2011 40.14 40.50 39.98 40.21 26.58 3,551,500
Dec 2, 2011 39.97 40.04 39.65 39.96 26.42 3,339,500
Dec 1, 2011 39.91 40.06 39.80 39.90 26.38 4,404,900
Nov 30, 2011 39.48 39.95 39.20 39.95 26.41 4,893,400
Nov 29, 2011 38.50 39.29 38.50 39.06 25.82 4,000,100
Nov 28, 2011 38.74 38.90 38.33 38.50 25.45 3,772,500
Nov 25, 2011 38.08 38.39 38.03 38.23 25.27 1,372,700
Nov 23, 2011 38.23 38.32 37.90 37.96 25.09 3,050,700
Nov 22, 2011 38.25 38.63 38.17 38.47 25.43 2,661,600
Nov 21, 2011 38.10 38.50 38.10 38.37 25.37 3,515,700
Nov 18, 2011 38.86 39.00 38.52 38.55 25.48 4,038,100
Nov 17, 2011 38.71 39.06 38.42 38.62 25.53 3,313,300
Nov 16, 2011 39.29 39.33 38.87 38.91 25.72 3,695,300
Nov 15, 2011 39.32 39.67 39.25 39.60 26.18 2,202,100
Nov 14, 2011 39.56 39.61 39.24 39.28 25.97 2,120,500
Nov 11, 2011 39.27 39.68 39.27 39.56 26.15 1,892,000
Nov 10, 2011 39.21 39.30 38.78 39.16 25.89 2,623,700
Nov 9, 2011 39.07 39.21 38.72 38.82 25.66 3,506,800
Nov 8, 2011 39.41 39.56 39.05 39.50 26.11 3,373,100
Nov 7, 2011 38.58 39.42 38.54 39.36 26.02 3,211,600
Nov 4, 2011 38.82 38.86 38.39 38.67 25.56 3,215,400
Nov 3, 2011 38.10 39.00 37.90 38.96 25.76 4,972,800
Nov 2, 2011 38.61 38.67 38.33 38.59 25.51 3,257,700
Nov 1, 2011 38.11 38.53 37.99 38.31 25.33 5,831,800
Oct 31, 2011 39.04 39.18 38.51 38.53 25.47 4,595,500
Oct 28, 2011 39.29 39.45 38.83 39.13 25.87 4,800,500
Oct 27, 2011 39.65 39.77 39.07 39.29 25.97 5,552,400
Oct 26, 2011 39.04 39.10 38.63 38.99 25.78 3,945,000
Oct 25, 2011 39.16 39.33 38.79 38.82 25.66 4,002,300
Oct 24, 2011 39.82 39.90 39.07 39.10 25.85 5,442,900
Oct 21, 2011 39.81 40.01 39.60 39.79 26.30 4,779,100
Oct 20, 2011 39.55 39.79 39.18 39.37 26.03 4,490,500
Oct 19, 2011 39.79 39.95 39.34 39.45 26.08 3,651,600
Oct 18, 2011 39.34 39.93 39.03 39.74 26.27 4,154,300
Oct 17, 2011 39.44 39.72 39.28 39.36 26.02 3,102,400
Oct 14, 2011 39.54 39.82 39.25 39.66 26.22 3,563,900
Oct 13, 2011 39.57 39.65 39.03 39.32 25.99 3,808,600
Oct 12, 2011 39.98 40.10 39.53 39.78 26.30 5,538,000
Oct 11, 2011 39.43 40.25 39.40 39.92 26.39 8,266,500
Oct 10, 2011 39.06 39.34 38.76 39.31 25.99 3,395,400
Oct 7, 2011 38.22 39.00 38.09 38.75 25.62 5,345,100
Oct 6, 2011 37.86 38.22 37.79 38.17 25.23 4,455,000
Oct 5, 2011 0.31 Dividend
Oct 5, 2011 37.83 37.97 37.53 37.94 25.08 4,606,800
Oct 4, 2011 37.62 38.08 37.37 38.04 24.95 7,200,000
Oct 3, 2011 38.26 38.61 37.95 37.96 24.89 5,491,000
Sep 30, 2011 38.79 39.17 38.47 38.49 25.24 5,289,100
Sep 29, 2011 38.94 39.17 38.62 38.91 25.52 5,555,100
Sep 28, 2011 39.43 39.64 38.62 38.64 25.34 5,917,900
Sep 27, 2011 39.87 39.88 39.33 39.45 25.87 7,191,000
Sep 26, 2011 39.03 39.58 38.85 39.48 25.89 5,614,600
Sep 23, 2011 38.95 39.20 38.56 38.87 25.49 9,001,300
Sep 22, 2011 37.87 39.80 37.76 39.50 25.90 19,654,500
Sep 21, 2011 37.97 39.56 37.97 38.44 25.21 12,665,900
Sep 20, 2011 37.93 38.03 37.27 37.49 24.59 4,415,300
Sep 19, 2011 37.39 37.67 36.95 37.54 24.62 3,999,100
Sep 16, 2011 37.92 38.19 37.65 37.70 24.72 7,003,600
Sep 15, 2011 37.29 37.91 37.29 37.80 24.79 4,223,300
Sep 14, 2011 37.06 37.46 36.75 37.19 24.39 6,150,100
Sep 13, 2011 37.25 37.28 36.76 36.97 24.24 5,408,900
Sep 12, 2011 37.26 37.49 36.61 37.20 24.39 5,877,800
Sep 9, 2011 37.71 37.76 37.23 37.52 24.60 6,165,200
Sep 8, 2011 37.46 38.19 37.33 37.90 24.85 4,235,300
Sep 7, 2011 37.32 37.62 37.11 37.56 24.63 3,782,300
Sep 6, 2011 36.70 37.10 36.54 36.89 24.19 4,910,100
Sep 2, 2011 37.30 37.74 37.29 37.41 24.53 2,993,900
Sep 1, 2011 37.94 38.18 37.68 37.71 24.73 3,483,100
Aug 31, 2011 37.74 38.09 37.62 37.91 24.86 4,029,300
Aug 30, 2011 37.42 37.90 37.15 37.66 24.70 3,638,800
Aug 29, 2011 36.95 37.55 36.85 37.55 24.62 3,005,400
Aug 26, 2011 36.52 36.82 35.84 36.68 24.05 3,543,400
Aug 25, 2011 37.01 37.13 36.36 36.59 23.99 4,063,400
Aug 24, 2011 36.70 37.08 36.43 36.99 24.26 3,918,200
Aug 23, 2011 36.25 36.75 36.05 36.75 24.10 4,092,400
Aug 22, 2011 36.17 36.36 35.97 36.21 23.75 4,169,400
Aug 19, 2011 36.10 36.59 35.81 35.81 23.48 6,084,000
Aug 18, 2011 36.24 36.74 35.94 36.30 23.80 6,554,300
Aug 17, 2011 36.82 37.07 36.58 36.73 24.09 3,395,200
Aug 16, 2011 36.40 36.83 36.25 36.67 24.05 5,311,300
Aug 15, 2011 36.42 36.61 36.03 36.61 24.01 3,150,400
Aug 12, 2011 35.87 36.25 35.60 36.17 23.72 5,589,000
Aug 11, 2011 35.05 36.15 34.82 35.78 23.46 7,901,000
Aug 10, 2011 35.60 35.88 34.81 34.95 22.92 9,284,900
Aug 9, 2011 35.65 36.08 34.64 36.01 23.61 9,961,500
Aug 8, 2011 35.66 36.56 35.59 35.61 23.35 11,873,200
Aug 5, 2011 36.10 36.78 35.59 36.48 23.92 8,439,600
Aug 4, 2011 36.46 37.12 35.77 35.80 23.48 7,513,200
Aug 3, 2011 36.55 36.71 36.23 36.71 24.07 4,356,000
Aug 2, 2011 36.94 37.01 36.50 36.50 23.94 4,148,400
Aug 1, 2011 37.91 37.91 36.82 37.11 24.34 3,727,200
Jul 29, 2011 37.11 37.65 36.98 37.35 24.49 4,416,800
Jul 28, 2011 37.51 37.80 37.26 37.29 24.45 2,951,900
Jul 27, 2011 37.81 37.96 37.43 37.52 24.60 5,741,000
Jul 26, 2011 37.79 37.89 37.54 37.80 24.79 3,237,400
Jul 25, 2011 37.43 37.92 37.43 37.71 24.73 3,201,200
Jul 22, 2011 37.93 37.99 37.77 37.82 24.80 2,487,000
Jul 21, 2011 37.89 38.00 37.72 37.85 24.82 4,271,600
Jul 20, 2011 37.91 37.98 37.54 37.73 24.74 3,307,100
Jul 19, 2011 37.59 37.92 37.44 37.81 24.80 6,434,700
Jul 18, 2011 37.61 37.64 37.08 37.40 24.53 4,515,400
Jul 15, 2011 37.28 37.76 37.20 37.75 24.76 8,631,000
Jul 14, 2011 36.82 37.67 36.71 37.36 24.50 8,369,000
Jul 13, 2011 37.22 37.27 36.75 36.88 24.19 4,541,100
Jul 12, 2011 36.82 37.21 36.73 37.05 24.30 4,305,500
Jul 11, 2011 36.60 36.93 36.59 36.86 24.17 4,334,100
Jul 8, 2011 36.90 37.00 36.70 36.81 24.14 4,768,100
Jul 7, 2011 0.31 Dividend
Jul 7, 2011 37.19 37.25 36.78 37.01 24.27 5,895,000
Jul 6, 2011 37.08 37.33 37.02 37.30 24.26 3,316,600
Jul 5, 2011 36.96 37.24 36.82 37.16 24.17 3,988,000
Jul 1, 2011 36.88 37.40 36.84 37.35 24.29 4,093,900
Jun 30, 2011 37.36 37.51 37.01 37.22 24.21 6,863,600
Jun 29, 2011 36.87 37.81 36.55 37.38 24.31 9,634,400
Jun 28, 2011 37.39 37.50 37.04 37.21 24.20 6,305,200
Jun 27, 2011 36.97 37.32 36.92 37.25 24.23 5,077,700
Jun 24, 2011 37.21 37.39 36.83 36.85 23.97 7,725,000
Jun 23, 2011 37.65 37.65 36.93 37.19 24.19 7,381,000
Jun 22, 2011 38.19 38.32 37.84 37.93 24.67 3,653,100
Jun 21, 2011 38.38 38.63 38.30 38.33 24.93 4,046,700
Jun 20, 2011 37.84 38.40 37.84 38.33 24.93 2,667,000
Jun 17, 2011 38.07 38.35 37.95 37.95 24.68 4,516,600
Jun 16, 2011 37.29 37.96 37.26 37.88 24.64 4,076,300
Jun 15, 2011 37.90 38.14 37.60 37.73 24.54 2,994,000
Jun 14, 2011 38.29 38.33 37.85 38.28 24.90 3,102,600
Jun 13, 2011 37.60 38.22 37.55 38.09 24.77 2,585,900
Jun 10, 2011 37.97 38.09 37.52 37.56 24.43 2,851,000
Jun 9, 2011 37.94 38.32 37.76 38.06 24.75 2,388,000
Jun 8, 2011 37.75 38.00 37.55 37.93 24.67 2,131,200
Jun 7, 2011 37.98 38.06 37.77 37.85 24.62 2,802,900
Jun 6, 2011 37.96 38.12 37.76 37.81 24.59 4,505,300
Jun 3, 2011 38.13 38.18 37.85 37.94 24.68 3,452,700
Jun 2, 2011 38.83 39.21 38.31 38.45 25.01 4,361,800
Jun 1, 2011 39.61 39.63 39.20 39.22 25.51 2,831,300
May 31, 2011 39.56 39.78 39.18 39.77 25.87 3,566,600
May 27, 2011 39.13 39.39 39.01 39.29 25.55 1,930,300
May 26, 2011 39.20 39.23 38.83 39.13 25.45 3,592,200
May 25, 2011 39.45 39.45 39.00 39.18 25.48 3,037,900
May 24, 2011 39.80 39.80 39.40 39.56 25.73 2,617,200
May 23, 2011 39.55 39.84 39.43 39.76 25.86 2,705,600
May 20, 2011 39.91 40.00 39.64 39.72 25.83 3,339,500
May 19, 2011 39.95 39.97 39.72 39.95 25.98 3,806,900
May 18, 2011 39.90 39.91 39.65 39.89 25.95 4,229,300
May 17, 2011 39.53 39.90 39.50 39.87 25.93 4,727,700
May 16, 2011 39.57 39.74 39.39 39.61 25.76 3,142,400
May 13, 2011 39.52 39.77 39.41 39.72 25.83 4,126,500
May 12, 2011 38.61 39.51 38.54 39.51 25.70 4,348,800
May 11, 2011 38.96 39.12 38.68 38.80 25.24 2,230,200
May 10, 2011 38.73 39.10 38.71 39.00 25.37 2,291,800
May 9, 2011 38.68 38.78 38.49 38.71 25.18 3,196,500
May 6, 2011 38.68 38.95 38.53 38.67 25.15 2,904,900
May 5, 2011 38.70 38.75 38.29 38.41 24.98 3,682,700
May 4, 2011 39.13 39.24 38.75 38.81 25.24 3,273,400
May 3, 2011 38.92 39.32 38.90 39.28 25.55 4,394,400
May 2, 2011 38.68 39.10 38.67 38.93 25.32 6,970,300
Apr 29, 2011 38.48 38.75 38.42 38.58 25.09 3,053,900
Apr 28, 2011 38.45 38.63 38.32 38.50 25.04 3,930,800
Apr 27, 2011 38.50 38.58 38.30 38.53 25.06 3,634,900
Apr 26, 2011 38.32 38.50 38.24 38.49 25.03 4,700,000
Apr 25, 2011 37.79 38.39 37.79 38.21 24.85 5,924,500
Apr 21, 2011 37.97 37.99 37.75 37.91 24.66 3,726,200
Apr 20, 2011 37.88 38.17 37.61 38.01 24.72 7,456,400
Apr 19, 2011 37.15 37.55 37.09 37.55 24.42 3,851,400
Apr 18, 2011 37.10 37.50 37.04 37.18 24.18 3,870,900
Apr 15, 2011 37.21 37.38 36.98 37.35 24.29 4,687,200
Apr 14, 2011 36.58 37.09 36.47 37.05 24.10 3,640,500
Apr 13, 2011 36.64 36.87 36.50 36.59 23.80 2,406,300
Apr 12, 2011 36.40 36.74 36.32 36.59 23.80 3,265,100
Apr 11, 2011 36.10 36.77 36.09 36.50 23.74 3,839,400
Apr 8, 2011 36.05 36.44 36.01 36.21 23.55 4,516,500
Apr 7, 2011 0.28 Dividend
Apr 7, 2011 36.16 36.35 35.89 35.99 23.41 4,588,400
Apr 6, 2011 36.39 36.63 36.21 36.47 23.54 5,124,100
Apr 5, 2011 36.55 36.69 36.26 36.32 23.44 3,703,400
Apr 4, 2011 36.50 36.62 36.47 36.54 23.58 3,096,200
Apr 1, 2011 36.55 36.69 36.37 36.39 23.49 3,968,200
Mar 31, 2011 36.64 36.79 36.52 36.55 23.59 2,566,600
Mar 30, 2011 36.74 36.90 36.60 36.75 23.72 2,624,100
Mar 29, 2011 36.58 36.65 36.38 36.60 23.62 2,648,000
Mar 28, 2011 36.62 36.76 36.56 36.57 23.60 2,889,500
Mar 25, 2011 36.66 36.91 36.46 36.50 23.56 3,158,600
Mar 24, 2011 36.41 36.70 36.31 36.55 23.59 3,545,000
Mar 23, 2011 36.29 36.60 35.68 36.24 23.39 7,905,000
Mar 22, 2011 37.10 37.23 36.69 36.91 23.82 3,518,200
Mar 21, 2011 36.81 37.21 36.73 37.12 23.96 3,535,000
Mar 18, 2011 36.50 36.98 36.32 36.65 23.65 5,043,200
Mar 17, 2011 36.30 36.44 35.03 36.13 23.32 8,869,100
Mar 16, 2011 36.43 36.57 35.95 36.05 23.27 3,766,600
Mar 15, 2011 36.47 36.68 36.33 36.55 23.59 3,326,500
Mar 14, 2011 37.19 37.22 36.85 36.92 23.83 2,305,500
Mar 11, 2011 37.09 37.38 37.02 37.31 24.08 2,173,100
Mar 10, 2011 37.23 37.46 36.93 37.04 23.91 3,746,400
Mar 9, 2011 37.16 37.48 37.15 37.45 24.17 2,543,000
Mar 8, 2011 36.84 37.30 36.71 37.28 24.06 2,662,200
Mar 7, 2011 36.90 36.99 36.71 36.79 23.75 2,713,800
Mar 4, 2011 36.92 37.25 36.59 36.76 23.73 3,570,400
Mar 3, 2011 36.93 36.99 36.61 36.85 23.78 4,582,600
Mar 2, 2011 36.88 37.00 36.70 36.84 23.78 3,535,700
Mar 1, 2011 37.27 37.27 36.74 36.79 23.75 4,740,500
Feb 28, 2011 37.27 37.45 37.10 37.14 23.97 4,337,100
Feb 25, 2011 36.78 37.16 36.60 37.14 23.97 3,584,000
Feb 24, 2011 37.11 37.31 36.61 36.64 23.65 5,645,200
Feb 23, 2011 36.84 37.27 36.78 37.20 24.01 9,046,700
Feb 22, 2011 36.32 36.92 36.23 36.76 23.73 6,590,900
Feb 18, 2011 36.20 36.21 35.67 36.10 23.30 4,496,200
Feb 17, 2011 35.80 36.20 35.70 36.11 23.31 3,577,300
Feb 16, 2011 35.85 35.95 35.65 35.90 23.17 3,430,300
Feb 15, 2011 36.21 36.21 35.68 35.75 23.07 4,025,900
Feb 14, 2011 35.98 36.14 35.60 36.11 23.31 3,987,200
Feb 11, 2011 35.56 35.93 35.44 35.91 23.18 4,421,500
Feb 10, 2011 35.75 35.92 35.43 35.66 23.02 4,962,500
Feb 9, 2011 35.76 35.93 35.55 35.82 23.12 3,552,300
Feb 8, 2011 35.45 35.75 35.42 35.75 23.07 3,156,000
Feb 7, 2011 35.65 35.71 35.33 35.37 22.83 5,148,100
Feb 4, 2011 35.00 35.63 34.87 35.55 22.94 4,992,100
Feb 3, 2011 34.80 35.05 34.68 34.96 22.56 7,619,200
Feb 2, 2011 34.65 34.94 34.54 34.66 22.37 5,106,300
Feb 1, 2011 34.93 35.02 34.54 34.60 22.33 5,189,600
Jan 31, 2011 34.97 35.06 34.72 34.78 22.45 3,224,100
Jan 28, 2011 35.33 35.49 34.92 34.94 22.55 5,133,700
Jan 27, 2011 35.86 35.86 35.26 35.39 22.84 4,681,800
Jan 26, 2011 36.11 36.11 35.50 35.67 23.02 4,450,200
Jan 25, 2011 36.50 36.58 35.85 35.99 23.23 5,638,900
Jan 24, 2011 36.52 36.77 36.29 36.38 23.48 4,350,600
Jan 21, 2011 37.08 37.17 36.31 36.48 23.55 6,239,500
Jan 20, 2011 35.96 37.23 35.96 37.12 23.96 8,689,000
Jan 19, 2011 35.80 36.00 35.70 35.92 23.18 4,221,100
Jan 18, 2011 35.92 36.00 35.75 35.85 23.14 4,033,900
Jan 14, 2011 36.33 36.53 35.75 35.80 23.11 5,132,900
Jan 13, 2011 36.54 36.63 36.31 36.33 23.45 3,351,500
Jan 12, 2011 36.03 36.76 36.03 36.66 23.66 5,083,400
Jan 11, 2011 35.94 36.20 35.71 36.06 23.27 4,566,700
Jan 10, 2011 35.55 36.06 35.34 35.84 23.13 5,491,300
Jan 7, 2011 35.90 36.01 35.56 35.62 22.99 4,871,800
Jan 6, 2011 0.28 Dividend
Jan 6, 2011 36.16 36.39 35.88 35.96 23.21 5,884,000
Jan 5, 2011 35.89 36.68 35.89 36.62 23.45 10,510,500
Jan 4, 2011 35.63 35.72 35.37 35.69 22.86 5,734,600
Jan 3, 2011 35.75 35.96 35.47 35.50 22.74 4,851,800
Dec 31, 2010 35.44 35.90 35.43 35.59 22.79 2,233,500
Dec 30, 2010 35.37 35.56 35.35 35.50 22.74 1,537,000
Dec 29, 2010 35.61 35.68 35.42 35.42 22.69 2,367,800
Dec 28, 2010 35.78 35.81 35.45 35.59 22.79 2,258,300
Dec 27, 2010 35.74 35.85 35.61 35.68 22.85 1,478,100
Dec 23, 2010 35.64 35.91 35.63 35.74 22.89 1,945,600
Dec 22, 2010 35.42 35.67 35.31 35.61 22.81 3,394,700
Dec 21, 2010 36.32 36.39 35.42 35.43 22.69 7,217,600
Dec 20, 2010 36.32 36.36 36.09 36.29 23.24 3,981,800
Dec 17, 2010 36.45 36.45 35.87 36.38 23.30 8,367,900
Dec 16, 2010 36.10 36.78 36.10 36.59 23.44 7,936,800
Dec 15, 2010 36.45 36.60 36.26 36.38 23.30 4,510,500
Dec 14, 2010 36.01 36.47 35.96 36.44 23.34 5,112,800
Dec 13, 2010 35.95 36.00 35.81 35.98 23.04 4,215,600
Dec 10, 2010 35.68 35.86 35.60 35.70 22.87 3,859,800
Dec 9, 2010 35.55 35.79 35.52 35.67 22.85 4,774,800
Dec 8, 2010 35.01 35.53 35.01 35.43 22.69 3,280,900
Dec 7, 2010 35.38 35.44 34.96 35.04 22.44 7,527,700
Dec 6, 2010 35.60 35.60 35.09 35.23 22.56 5,868,400
Dec 3, 2010 35.72 35.88 35.50 35.61 22.81 3,068,200
Dec 2, 2010 35.63 35.82 35.54 35.66 22.84 5,386,000
Dec 1, 2010 35.64 35.71 35.29 35.64 22.83 3,359,300
Nov 30, 2010 35.11 35.48 35.07 35.33 22.63 5,801,900
Nov 29, 2010 34.98 35.50 34.94 35.45 22.71 5,525,500
Nov 26, 2010 35.06 35.27 34.98 35.11 22.49 1,520,300
Nov 24, 2010 35.00 35.31 35.00 35.24 22.57 2,908,800
Nov 23, 2010 35.00 35.22 34.82 34.99 22.41 5,524,000
Nov 22, 2010 34.91 35.35 34.91 35.30 22.61 4,580,300
Nov 19, 2010 35.36 35.36 35.02 35.11 22.49 4,160,500
Nov 18, 2010 35.27 35.40 35.08 35.31 22.62 4,081,700
Nov 17, 2010 35.50 35.80 34.88 35.10 22.48 7,002,500
Nov 16, 2010 35.79 36.01 35.40 35.57 22.78 4,190,400
Nov 15, 2010 36.50 36.67 35.85 35.86 22.97 4,344,000
Nov 12, 2010 36.47 36.58 36.11 36.34 23.28 3,121,400
Nov 11, 2010 36.00 36.70 36.00 36.59 23.44 5,701,400
Nov 10, 2010 36.05 36.13 35.68 36.10 23.12 4,285,500
Nov 9, 2010 36.67 36.71 35.92 36.17 23.17 5,205,600
Nov 8, 2010 36.39 36.81 36.24 36.71 23.51 3,284,700
Nov 5, 2010 36.48 36.59 36.16 36.53 23.40 4,083,600
Nov 4, 2010 36.91 37.00 36.33 36.48 23.36 6,529,300
Nov 3, 2010 36.90 36.97 36.52 36.73 23.53 4,394,900
Nov 2, 2010 37.35 37.44 36.77 36.90 23.63 5,109,800
Nov 1, 2010 37.70 37.70 36.89 37.14 23.79 4,653,400
Oct 29, 2010 37.41 37.63 37.39 37.56 24.06 2,486,200
Oct 28, 2010 37.30 37.53 37.07 37.44 23.98 2,675,000
Oct 27, 2010 37.24 37.26 36.84 37.17 23.81 2,689,500
Oct 26, 2010 37.60 37.60 37.17 37.39 23.95 2,440,000
Oct 25, 2010 37.37 37.70 37.31 37.50 24.02 3,593,800
Oct 22, 2010 37.13 37.39 37.12 37.30 23.89 2,395,800
Oct 21, 2010 36.95 37.51 36.95 37.12 23.77 4,049,800
Oct 20, 2010 37.17 37.49 37.13 37.17 23.81 2,819,300
Oct 19, 2010 37.19 37.36 36.90 37.11 23.77 3,839,400
Oct 18, 2010 37.27 37.44 37.07 37.41 23.96 3,254,600
Oct 15, 2010 37.39 37.44 37.10 37.28 23.88 3,471,600
Oct 14, 2010 37.38 37.54 37.03 37.25 23.86 3,886,400
Oct 13, 2010 37.00 37.52 37.00 37.48 24.01 5,716,400
Oct 12, 2010 36.60 36.95 36.48 36.86 23.61 4,171,700
Oct 11, 2010 37.08 37.18 36.45 36.58 23.43 4,853,600
Oct 8, 2010 37.26 37.26 36.64 36.98 23.69 5,020,200
Oct 7, 2010 37.40 37.43 37.06 37.18 23.81 3,073,300
Oct 6, 2010 0.28 Dividend
Oct 6, 2010 36.99 37.30 36.86 37.30 23.89 4,750,400
Oct 5, 2010 37.28 37.40 37.12 37.22 23.66 3,540,700
Oct 4, 2010 36.82 37.17 36.73 36.99 23.51 3,180,500
Oct 1, 2010 36.86 36.96 36.52 36.95 23.49 3,588,700
Sep 30, 2010 37.01 37.21 36.28 36.54 23.23 5,427,200
Sep 29, 2010 36.92 37.00 36.59 36.87 23.44 3,037,400
Sep 28, 2010 36.81 36.97 36.31 36.96 23.49 4,006,600
Sep 27, 2010 37.04 37.23 36.58 36.74 23.35 6,488,700
Sep 24, 2010 36.50 37.36 36.50 37.24 23.67 7,420,600
Sep 23, 2010 36.46 37.43 36.10 36.14 22.97 3,776,200
Sep 22, 2010 36.27 37.14 35.97 36.63 23.28 8,749,100
Sep 21, 2010 36.01 36.12 35.52 35.67 22.67 9,911,700
Sep 20, 2010 36.33 36.50 36.10 36.17 22.99 7,427,600
Sep 17, 2010 36.89 36.89 36.16 36.17 22.99 8,469,000
Sep 16, 2010 36.68 36.78 36.51 36.74 23.35 3,656,700
Sep 15, 2010 36.51 36.75 36.32 36.62 23.28 3,073,900
Sep 14, 2010 36.66 36.66 36.31 36.47 23.18 3,787,500
Sep 13, 2010 37.30 37.30 36.31 36.64 23.29 4,004,200
Sep 10, 2010 36.34 37.20 36.34 37.19 23.64 4,712,100
Sep 9, 2010 36.53 36.74 36.39 36.65 23.30 3,244,600
Sep 8, 2010 36.04 36.47 36.04 36.34 23.10 3,557,900
Sep 7, 2010 35.99 36.17 35.84 35.95 22.85 2,767,400
Sep 3, 2010 36.33 36.33 35.82 36.06 22.92 4,759,100
Sep 2, 2010 36.12 36.31 36.00 36.17 22.99 3,402,700
Sep 1, 2010 36.41 36.49 35.99 36.06 22.92 4,776,300
Aug 31, 2010 35.61 36.20 35.54 36.16 22.99 4,945,700
Aug 30, 2010 35.89 36.20 35.66 35.66 22.67 4,006,100
Aug 27, 2010 35.33 36.02 35.31 36.00 22.88 4,907,800
Aug 26, 2010 35.25 35.41 34.94 35.21 22.38 5,533,500
Aug 25, 2010 35.30 35.58 35.19 35.25 22.41 4,144,000
Aug 24, 2010 35.20 35.70 35.16 35.51 22.57 6,017,400
Aug 23, 2010 35.17 35.62 35.03 35.41 22.51 6,044,200
Aug 20, 2010 34.87 35.20 34.87 35.14 22.34 3,750,200
Aug 19, 2010 35.14 35.29 34.91 35.13 22.33 4,158,400
Aug 18, 2010 35.44 35.54 35.14 35.41 22.51 4,537,800
Aug 17, 2010 35.28 35.54 34.94 35.38 22.49 4,722,500
Aug 16, 2010 34.77 35.16 34.50 35.15 22.34 6,016,300
Aug 13, 2010 34.40 35.17 34.24 34.86 22.16 7,105,000
Aug 12, 2010 33.61 34.44 33.51 34.43 21.89 9,114,400
Aug 11, 2010 33.72 33.98 33.48 33.81 21.49 5,340,100
Aug 10, 2010 33.42 34.15 33.42 33.98 21.60 5,018,600
Aug 9, 2010 33.62 33.87 33.52 33.70 21.42 4,530,800
Aug 6, 2010 33.73 33.73 33.11 33.57 21.34 7,683,000
Aug 5, 2010 34.52 34.52 33.53 33.85 21.52 10,074,500
Aug 4, 2010 34.00 34.70 34.00 34.62 22.01 3,836,500
Aug 3, 2010 34.42 34.42 33.97 33.98 21.60 4,589,000
Aug 2, 2010 35.03 35.03 34.31 34.35 21.84 6,599,000
Jul 30, 2010 33.97 34.48 33.84 34.20 21.74 8,450,500
Jul 29, 2010 35.03 35.11 34.13 34.13 21.70 10,673,500
Jul 28, 2010 35.91 35.91 35.38 35.44 22.53 3,635,700
Jul 27, 2010 35.50 36.00 35.30 35.89 22.81 5,043,800
Jul 26, 2010 35.40 35.69 35.36 35.44 22.53 4,392,200
Jul 23, 2010 35.42 35.58 35.22 35.52 22.58 4,666,500
Jul 22, 2010 35.24 35.48 35.09 35.36 22.48 5,973,900
Jul 21, 2010 35.56 35.56 34.94 35.03 22.27 4,740,800
Jul 20, 2010 35.10 35.42 35.00 35.36 22.48 5,681,300
Jul 19, 2010 35.70 35.70 35.26 35.39 22.50 4,158,800
Jul 16, 2010 35.92 36.08 35.43 35.54 22.59 6,165,200
Jul 15, 2010 36.18 36.31 35.86 36.07 22.93 5,567,600
Jul 14, 2010 36.34 36.41 36.02 36.25 23.04 3,449,800
Jul 13, 2010 36.38 36.61 36.27 36.38 23.13 4,089,100
Jul 12, 2010 36.02 36.27 35.80 36.22 23.02 5,784,500
Jul 9, 2010 36.64 36.72 36.15 36.15 22.98 6,047,700
Jul 8, 2010 0.28 Dividend
Jul 8, 2010 36.49 36.83 36.23 36.72 23.34 7,242,800
Jul 7, 2010 35.81 36.46 35.68 36.44 22.99 6,278,400
Jul 6, 2010 35.76 35.93 35.55 35.81 22.59 7,046,200
Jul 2, 2010 35.45 35.64 35.20 35.42 22.34 5,031,200
Jul 1, 2010 35.61 35.68 35.13 35.45 22.36 8,049,100
Jun 30, 2010 35.05 35.90 34.95 35.52 22.41 14,095,400
Jun 29, 2010 37.24 37.43 36.69 36.90 23.28 6,407,300
Jun 28, 2010 37.31 37.64 37.09 37.40 23.59 5,089,800
Jun 25, 2010 37.70 37.80 37.29 37.34 23.55 8,835,700
Jun 24, 2010 37.80 38.01 37.50 37.57 23.70 5,502,900
Jun 23, 2010 37.64 37.99 37.50 37.84 23.87 4,071,000
Jun 22, 2010 37.97 38.14 37.66 37.71 23.79 5,165,500
Jun 21, 2010 38.79 38.85 37.82 37.95 23.94 6,259,600
Jun 18, 2010 38.94 38.98 38.44 38.54 24.31 5,842,200
Jun 17, 2010 38.55 38.98 38.37 38.93 24.56 6,003,700
Jun 16, 2010 37.96 38.40 37.84 38.33 24.18 4,107,000
Jun 15, 2010 38.46 38.46 37.96 38.17 24.08 7,774,300
Jun 14, 2010 37.98 38.32 37.76 38.09 24.03 5,297,900
Jun 11, 2010 37.78 37.78 37.46 37.66 23.76 6,250,600
Jun 10, 2010 37.70 38.04 37.57 37.92 23.92 7,374,100
Jun 9, 2010 2:1 Stock Splits
Jun 9, 2010 37.40 37.71 37.33 37.50 23.65 10,692,100
Jun 8, 2010 37.37 37.69 37.18 37.57 23.70 19,954,200
Jun 7, 2010 36.65 37.84 36.63 37.28 23.51 7,015,400
Jun 4, 2010 37.14 37.14 36.52 36.65 23.12 6,654,200
Jun 3, 2010 37.28 37.57 37.21 37.37 23.57 7,888,200
Jun 2, 2010 36.04 37.15 36.04 37.15 23.43 7,895,800
Jun 1, 2010 35.53 36.35 35.51 36.00 22.71 6,438,600
May 28, 2010 35.80 35.92 35.60 35.62 22.47 4,174,400
May 27, 2010 35.78 35.81 35.40 35.70 22.52 5,126,600
May 26, 2010 35.65 35.72 35.22 35.25 22.24 5,246,800
May 25, 2010 35.07 35.47 34.96 35.44 22.35 6,815,400
May 24, 2010 35.72 36.15 35.53 35.78 22.57 4,867,600
May 21, 2010 35.03 35.86 35.03 35.86 22.62 7,023,400
May 20, 2010 36.32 36.44 35.69 35.76 22.56 6,000,400
May 19, 2010 36.74 36.90 36.53 36.78 23.20 7,605,600
May 18, 2010 37.12 37.22 36.84 36.85 23.25 5,721,400
May 17, 2010 36.46 36.99 36.31 36.96 23.31 6,667,400
May 14, 2010 36.60 36.67 36.18 36.37 22.94 6,114,200
May 13, 2010 36.65 37.10 36.50 36.72 23.16 5,875,400
May 12, 2010 36.28 36.76 36.08 36.76 23.18 6,524,600
May 11, 2010 35.82 36.39 35.68 36.16 22.81 5,140,400
May 10, 2010 36.04 36.04 35.44 35.97 22.69 5,716,800
May 7, 2010 35.51 35.51 34.71 34.83 21.97 10,124,200
May 6, 2010 36.22 36.44 34.75 35.46 22.36 9,246,000
May 5, 2010 35.71 36.42 35.67 36.28 22.88 7,139,200
May 4, 2010 35.95 36.00 35.56 35.79 22.58 8,312,400
May 3, 2010 35.79 35.84 35.44 35.74 22.54 4,553,600
Apr 30, 2010 35.69 35.89 35.57 35.58 22.44 6,576,000
Apr 29, 2010 35.15 35.69 35.15 35.60 22.45 5,929,400
Apr 28, 2010 34.76 35.17 34.27 35.15 22.17 7,443,800
Apr 27, 2010 35.18 35.22 34.71 34.74 21.91 4,404,800
Apr 26, 2010 35.33 35.49 35.21 35.31 22.27 4,236,600
Apr 23, 2010 35.25 35.31 34.92 35.31 22.28 5,255,400
Apr 22, 2010 35.13 35.44 34.97 35.20 22.20 3,871,600
Apr 21, 2010 35.31 35.45 35.21 35.31 22.28 4,122,800
Apr 20, 2010 35.19 35.26 35.01 35.24 22.23 4,669,200
Apr 19, 2010 35.10 35.18 34.93 35.15 22.18 5,124,200
Apr 16, 2010 35.17 35.40 34.99 35.10 22.14 5,528,800
Apr 15, 2010 35.31 35.45 35.06 35.31 22.27 4,964,200
Apr 14, 2010 35.33 35.58 35.08 35.44 22.35 5,421,600
Apr 13, 2010 35.08 35.43 34.88 35.34 22.29 7,381,400
Apr 12, 2010 35.44 35.52 35.06 35.18 22.19 4,816,200
Apr 9, 2010 35.13 35.44 35.10 35.41 22.34 4,877,200
Apr 8, 2010 0.25 Dividend
Apr 8, 2010 34.90 35.15 34.67 35.08 22.13 5,765,600
Apr 7, 2010 35.24 35.24 34.96 35.06 21.96 5,748,800
Apr 6, 2010 35.33 35.46 35.21 35.26 22.08 5,471,400
Apr 5, 2010 35.74 35.83 35.24 35.42 22.19 5,360,200
Apr 1, 2010 35.54 35.85 35.54 35.69 22.36 5,265,000
Mar 31, 2010 35.58 35.60 35.30 35.40 22.17 5,512,400
Mar 30, 2010 35.45 35.68 35.44 35.58 22.29 6,082,200
Mar 29, 2010 35.33 35.53 35.15 35.43 22.19 5,175,800
Mar 26, 2010 35.63 35.63 35.13 35.24 22.07 5,831,000
Mar 25, 2010 36.26 36.28 35.50 35.58 22.28 8,410,000
Mar 24, 2010 36.49 36.65 36.03 36.09 22.61 9,006,800
Mar 23, 2010 36.58 36.84 36.51 36.78 23.04 4,904,800
Mar 22, 2010 36.56 36.63 36.33 36.49 22.86 6,166,400
Mar 19, 2010 36.67 36.97 36.62 36.67 22.97 5,539,000
Mar 18, 2010 36.60 36.87 36.49 36.82 23.06 4,336,000
Mar 17, 2010 36.63 36.67 36.38 36.58 22.92 3,369,000
Mar 16, 2010 36.31 36.69 36.28 36.63 22.95 4,055,000
Mar 15, 2010 36.17 36.35 36.13 36.28 22.72 3,758,200
Mar 12, 2010 36.39 36.50 36.03 36.19 22.67 3,535,800
Mar 11, 2010 35.99 36.31 35.90 36.31 22.74 2,792,400
Mar 10, 2010 36.06 36.21 35.94 36.13 22.63 4,021,800
Mar 9, 2010 36.01 36.30 36.00 36.03 22.57 3,365,600
Mar 8, 2010 36.40 36.40 35.92 36.08 22.60 3,749,600
Mar 5, 2010 36.18 36.44 36.15 36.35 22.77 3,623,200
Mar 4, 2010 36.59 36.62 35.85 36.19 22.67 6,746,000
Mar 3, 2010 36.37 36.63 36.31 36.48 22.85 3,210,200
Mar 2, 2010 36.30 36.49 36.26 36.35 22.77 4,592,800
Mar 1, 2010 35.99 36.39 35.99 36.22 22.69 4,221,000
Feb 26, 2010 35.89 36.19 35.56 36.01 22.55 3,671,400
Feb 25, 2010 35.78 35.89 35.44 35.85 22.45 4,094,600
Feb 24, 2010 36.05 36.17 35.84 35.96 22.52 2,578,800
Feb 23, 2010 36.06 36.20 35.84 35.94 22.51 2,297,200
Feb 22, 2010 36.19 36.24 35.98 36.15 22.64 2,646,800
Feb 19, 2010 35.99 36.24 35.85 36.18 22.66 2,998,000
Feb 18, 2010 35.47 36.02 35.47 36.01 22.56 4,300,200
Feb 17, 2010 35.32 35.58 35.29 35.49 22.23 3,416,800
Feb 16, 2010 34.78 35.33 34.58 35.31 22.12 4,646,400
Feb 12, 2010 34.53 34.83 34.25 34.74 21.76 5,271,600
Feb 11, 2010 34.63 34.72 34.35 34.72 21.74 4,131,000
Feb 10, 2010 34.76 34.87 34.47 34.74 21.76 3,514,000
Feb 9, 2010 34.44 34.91 34.44 34.72 21.75 3,763,600
Feb 8, 2010 34.35 34.63 34.26 34.29 21.48 3,941,000
Feb 5, 2010 34.37 34.54 34.03 34.31 21.49 5,895,600
Feb 4, 2010 35.08 35.13 34.49 34.50 21.61 8,263,800
Feb 3, 2010 35.58 35.58 35.10 35.27 22.09 6,018,400
Feb 2, 2010 35.60 35.81 35.35 35.51 22.25 7,693,400
Feb 1, 2010 35.92 35.92 35.37 35.51 22.25 5,566,800
Jan 29, 2010 36.15 36.15 35.63 35.65 22.33 5,146,400
Jan 28, 2010 35.94 36.23 35.85 35.97 22.53 6,167,400
Jan 27, 2010 35.49 35.90 35.31 35.76 22.40 5,461,000
Jan 26, 2010 35.25 35.53 34.97 35.48 22.22 5,024,200
Jan 25, 2010 35.63 35.87 35.32 35.38 22.16 3,934,000
Jan 22, 2010 35.58 35.92 35.43 35.48 22.22 7,612,800
Jan 21, 2010 35.75 35.97 35.43 35.56 22.27 5,222,000
Jan 20, 2010 35.77 35.77 35.53 35.72 22.37 4,087,000
Jan 19, 2010 35.85 36.13 35.72 35.96 22.52 5,109,600
Jan 15, 2010 35.83 35.99 35.56 35.67 22.34 3,872,400
Jan 14, 2010 35.83 35.90 35.60 35.82 22.44 2,270,800
Jan 13, 2010 35.62 35.96 35.43 35.82 22.44 4,028,000
Jan 12, 2010 35.35 35.72 35.28 35.66 22.34 3,686,400
Jan 11, 2010 35.33 35.46 35.15 35.40 22.17 2,452,200
Jan 8, 2010 35.70 35.70 35.13 35.36 22.15 4,445,800
Jan 7, 2010 0.25 Dividend
Jan 7, 2010 35.10 35.72 34.97 35.65 22.33 6,706,800
Jan 6, 2010 35.15 35.46 34.97 35.33 21.98 4,686,800
Jan 5, 2010 35.58 35.59 34.81 35.12 21.85 7,439,200
Jan 4, 2010 35.60 35.64 35.31 35.45 22.05 5,156,400
Dec 31, 2009 35.99 35.99 35.40 35.40 22.02 2,752,400
Dec 30, 2009 35.99 35.99 35.78 35.90 22.33 2,375,600
Dec 29, 2009 35.94 36.04 35.83 35.97 22.37 3,083,400
Dec 28, 2009 35.51 35.90 35.48 35.90 22.33 4,164,600
Dec 24, 2009 35.35 35.50 35.33 35.47 22.07 1,278,200
Dec 23, 2009 35.33 35.49 35.31 35.47 22.06 2,839,600
Dec 22, 2009 34.94 35.49 34.84 35.44 22.05 7,417,200
Dec 21, 2009 34.65 34.91 34.51 34.80 21.65 4,210,000
Dec 18, 2009 34.71 34.94 34.04 34.47 21.44 7,683,200
Dec 17, 2009 34.45 34.97 34.25 34.52 21.47 8,856,600
Dec 16, 2009 34.47 34.62 34.10 34.15 21.24 5,476,400
Dec 15, 2009 34.50 34.50 34.21 34.40 21.39 3,973,200
Dec 14, 2009 34.63 34.69 34.33 34.47 21.44 3,981,800
Dec 11, 2009 34.47 34.76 34.43 34.53 21.48 4,228,800
Dec 10, 2009 34.29 34.56 34.25 34.37 21.38 3,025,200
Dec 9, 2009 34.26 34.56 34.18 34.30 21.34 3,673,600
Dec 8, 2009 34.42 34.53 34.06 34.37 21.38 3,720,800
Dec 7, 2009 34.49 34.65 34.36 34.50 21.46 2,766,000
Dec 4, 2009 34.26 34.50 34.15 34.47 21.44 3,319,800
Dec 3, 2009 34.28 34.38 33.98 34.10 21.21 3,048,000
Dec 2, 2009 34.27 34.50 34.20 34.28 21.32 3,301,800
Dec 1, 2009 34.24 34.41 34.15 34.34 21.36 3,669,600
Nov 30, 2009 34.11 34.12 33.83 34.00 21.15 3,352,200
Nov 27, 2009 33.87 34.19 33.65 34.05 21.18 1,688,200
Nov 25, 2009 34.42 34.47 34.17 34.36 21.37 2,516,400
Nov 24, 2009 34.10 34.55 34.00 34.51 21.47 4,440,600
Nov 23, 2009 34.05 34.35 33.97 34.17 21.25 3,311,400
Nov 20, 2009 33.65 34.00 33.65 33.97 21.13 4,608,000
Nov 19, 2009 33.67 33.81 33.34 33.76 21.00 3,404,000
Nov 18, 2009 33.71 33.83 33.50 33.74 20.99 2,641,200
Nov 17, 2009 33.87 33.88 33.69 33.78 21.02 3,182,200
Nov 16, 2009 33.84 33.88 33.60 33.87 21.07 3,521,800
Nov 13, 2009 33.71 33.85 33.60 33.80 21.02 2,395,800
Nov 12, 2009 33.42 33.88 33.40 33.64 20.93 3,888,400
Nov 11, 2009 33.72 33.75 33.44 33.47 20.82 3,207,000
Nov 10, 2009 33.22 33.74 33.22 33.58 20.89 3,838,400
Nov 9, 2009 33.31 33.40 33.03 33.36 20.75 3,262,600
Nov 6, 2009 33.07 33.20 32.86 33.19 20.64 3,222,000
Nov 5, 2009 32.49 33.22 32.48 33.13 20.60 5,021,600
Nov 4, 2009 32.53 32.70 32.24 32.46 20.19 6,016,000
Nov 3, 2009 32.78 32.85 32.31 32.51 20.23 4,954,400
Nov 2, 2009 33.08 33.14 32.69 32.88 20.45 6,365,200
Oct 30, 2009 33.40 33.45 32.92 32.96 20.50 7,720,600
Oct 29, 2009 32.51 33.38 32.50 33.35 20.74 5,568,000
Oct 28, 2009 32.61 32.80 32.41 32.44 20.18 5,041,600
Oct 27, 2009 32.60 32.88 32.49 32.73 20.36 3,483,000
Oct 26, 2009 32.54 32.81 32.33 32.51 20.22 3,407,600
Oct 23, 2009 32.85 32.90 32.40 32.47 20.20 3,075,200
Oct 22, 2009 32.70 32.87 32.40 32.78 20.39 3,353,000
Oct 21, 2009 33.17 33.46 32.66 32.72 20.35 4,514,600
Oct 20, 2009 33.24 33.38 32.96 33.17 20.63 4,553,200
Oct 19, 2009 33.10 33.40 32.83 33.16 20.63 4,081,200
Oct 16, 2009 32.63 33.17 32.49 33.00 20.53 6,713,400
Oct 15, 2009 32.36 32.70 32.26 32.65 20.31 4,744,200
Oct 14, 2009 32.49 32.53 32.29 32.41 20.16 2,964,000
Oct 13, 2009 32.34 32.50 32.24 32.40 20.15 3,091,600
Oct 12, 2009 32.22 32.56 32.13 32.35 20.12 3,995,600
Oct 9, 2009 32.34 32.40 32.06 32.22 20.05 3,106,600
Oct 8, 2009 32.35 32.40 32.06 32.35 20.12 3,883,800
Oct 7, 2009 0.24 Dividend
Oct 7, 2009 32.31 32.35 32.12 32.33 20.11 3,597,200
Oct 6, 2009 32.51 32.51 32.31 32.45 20.04 5,985,400
Oct 5, 2009 32.13 32.13 31.59 31.98 19.75 3,439,600
Oct 2, 2009 31.59 32.03 31.59 31.94 19.73 4,753,200
Oct 1, 2009 32.18 32.18 31.72 31.75 19.60 5,736,600
Sep 30, 2009 31.75 32.24 31.54 32.19 19.88 7,592,000
Sep 29, 2009 32.28 32.29 31.68 31.78 19.63 5,891,200
Sep 28, 2009 31.78 32.30 31.75 32.26 19.92 6,985,400
Sep 25, 2009 31.61 31.74 31.44 31.65 19.54 5,041,000
Sep 24, 2009 31.91 32.07 31.60 31.73 19.59 7,426,000
Sep 23, 2009 31.50 32.31 31.43 31.90 19.70 15,010,600
Sep 22, 2009 30.44 30.58 30.20 30.49 18.83 7,058,600
Sep 21, 2009 29.97 30.50 29.83 30.33 18.73 3,860,000
Sep 18, 2009 30.07 30.20 29.90 30.16 18.62 6,169,600
Sep 17, 2009 30.13 30.17 29.96 30.03 18.54 4,785,200
Sep 16, 2009 29.74 30.11 29.44 30.11 18.60 7,044,600
Sep 15, 2009 30.24 30.25 29.77 30.15 18.62 4,935,400
Sep 14, 2009 30.18 30.36 30.13 30.29 18.70 2,528,000
Sep 11, 2009 30.42 30.56 30.14 30.29 18.70 4,184,800
Sep 10, 2009 30.30 30.45 29.94 30.45 18.80 7,618,200
Sep 9, 2009 30.25 30.34 30.10 30.27 18.69 4,792,600
Sep 8, 2009 29.67 30.25 29.31 30.25 18.68 7,618,800
Sep 4, 2009 29.35 29.39 29.17 29.25 18.07 3,517,800
Sep 3, 2009 29.49 29.49 28.99 29.31 18.10 3,969,600
Sep 2, 2009 29.26 29.49 29.14 29.38 18.14 6,076,600
Sep 1, 2009 29.81 29.82 29.50 29.60 18.28 4,781,200
Aug 31, 2009 29.43 29.90 29.32 29.86 18.44 3,793,400
Aug 28, 2009 29.74 29.80 29.43 29.49 18.21 3,014,600
Aug 27, 2009 29.85 29.92 29.58 29.64 18.30 3,380,400
Aug 26, 2009 29.58 30.00 29.56 29.81 18.41 4,201,400
Aug 25, 2009 29.72 29.80 29.35 29.62 18.29 3,161,200
Aug 24, 2009 29.73 29.79 29.47 29.66 18.32 3,152,200
Aug 21, 2009 29.36 29.92 29.32 29.81 18.41 5,109,600
Aug 20, 2009 29.18 29.33 28.80 29.29 18.09 3,540,400
Aug 19, 2009 28.65 29.26 28.65 29.12 17.98 4,477,000
Aug 18, 2009 28.74 28.95 28.56 28.83 17.80 3,059,600
Aug 17, 2009 28.67 28.95 28.63 28.75 17.76 3,793,800
Aug 14, 2009 28.82 28.96 28.59 28.88 17.83 3,768,000
Aug 13, 2009 28.89 28.91 28.55 28.71 17.73 3,840,200
Aug 12, 2009 29.02 29.08 28.81 28.92 17.86 4,407,200
Aug 11, 2009 28.94 29.28 28.87 29.09 17.97 4,002,000
Aug 10, 2009 28.83 29.19 28.61 29.07 17.95 5,034,800
Aug 7, 2009 29.09 29.15 28.66 28.76 17.76 4,693,600
Aug 6, 2009 29.03 29.25 28.77 28.92 17.86 4,037,800
Aug 5, 2009 29.07 29.25 28.91 29.00 17.91 3,950,400
Aug 4, 2009 29.13 29.38 28.83 29.13 17.99 6,466,800
Aug 3, 2009 29.65 29.75 29.01 29.13 17.99 5,447,000
Jul 31, 2009 29.67 29.80 29.42 29.45 18.19 3,851,800
Jul 30, 2009 29.66 30.00 29.51 29.63 18.29 4,819,400
Jul 29, 2009 29.47 29.65 29.23 29.54 18.24 3,676,400
Jul 28, 2009 29.41 29.59 29.25 29.54 18.24 3,464,400
Jul 27, 2009 29.57 29.57 29.17 29.48 18.20 2,462,200
Jul 24, 2009 29.50 29.65 29.33 29.54 18.24 3,144,800
Jul 23, 2009 29.43 29.89 29.30 29.58 18.27 4,632,800
Jul 22, 2009 29.36 29.50 29.20 29.38 18.14 3,782,800
Jul 21, 2009 29.55 29.65 29.02 29.26 18.07 7,013,000
Jul 20, 2009 29.49 29.59 29.27 29.38 18.14 6,067,600
Jul 17, 2009 29.74 29.88 29.26 29.41 18.16 5,793,200
Jul 16, 2009 29.85 29.89 29.58 29.79 18.40 4,431,800
Jul 15, 2009 29.77 29.88 29.52 29.86 18.44 5,705,400
Jul 14, 2009 29.63 29.72 29.27 29.60 18.28 4,371,000
Jul 13, 2009 29.29 29.70 29.22 29.55 18.24 6,124,600
Jul 10, 2009 29.28 29.55 29.08 29.18 18.02 5,515,400
Jul 9, 2009 29.56 29.58 29.17 29.34 18.12 5,200,000
Jul 8, 2009 0.24 Dividend
Jul 8, 2009 29.86 29.90 29.30 29.43 18.17 11,889,400
Jul 7, 2009 30.10 30.27 29.88 29.94 18.35 10,302,000
Jul 6, 2009 29.14 30.32 29.09 30.20 18.50 12,929,400
Jul 2, 2009 28.99 29.58 28.89 29.25 17.92 11,492,200
Jul 1, 2009 28.68 29.23 28.54 29.09 17.82 14,373,400
Jun 30, 2009 27.98 28.16 27.64 28.01 17.16 6,845,200
Jun 29, 2009 27.67 27.92 27.50 27.92 17.11 3,351,800
Jun 26, 2009 27.86 27.95 27.51 27.64 16.93 7,141,200
Jun 25, 2009 27.51 28.00 27.27 27.98 17.14 4,668,600
Jun 24, 2009 27.63 27.78 27.41 27.54 16.87 5,461,400
Jun 23, 2009 27.72 27.81 27.37 27.48 16.83 5,626,200
Jun 22, 2009 27.28 27.72 27.15 27.64 16.93 7,161,200
Jun 19, 2009 27.81 27.82 27.24 27.36 16.76 6,805,800
Jun 18, 2009 27.38 27.90 27.21 27.74 16.99 4,659,800
Jun 17, 2009 26.79 27.46 26.79 27.29 16.72 4,830,600
Jun 16, 2009 27.03 27.07 26.79 26.81 16.43 4,516,400
Jun 15, 2009 27.38 27.38 26.95 27.02 16.55 5,155,000
Jun 12, 2009 27.32 27.56 27.10 27.46 16.82 3,636,800
Jun 11, 2009 27.27 27.60 27.26 27.35 16.76 5,285,200
Jun 10, 2009 27.38 27.49 27.05 27.26 16.70 5,605,400
Jun 9, 2009 27.08 27.37 27.01 27.20 16.67 7,322,400
Jun 8, 2009 26.56 27.36 26.54 27.11 16.61 11,246,400
Jun 5, 2009 26.11 26.22 25.68 26.08 15.98 6,673,000
Jun 4, 2009 26.33 26.48 25.95 25.99 15.92 6,370,000
Jun 3, 2009 26.20 26.39 26.11 26.35 16.15 6,560,200
Jun 2, 2009 25.56 26.50 25.50 26.30 16.11 11,057,600
Jun 1, 2009 25.75 25.94 25.45 25.58 15.68 9,309,200
May 29, 2009 25.70 25.75 25.33 25.59 15.68 7,186,200
May 28, 2009 25.67 25.74 25.35 25.60 15.69 5,585,800
May 27, 2009 26.25 26.25 25.43 25.49 15.61 7,862,000
May 26, 2009 26.31 26.55 25.95 26.31 16.12 6,962,400
May 22, 2009 26.20 26.56 26.12 26.33 16.13 4,017,800
May 21, 2009 26.05 26.30 26.00 26.20 16.06 4,461,200
May 20, 2009 26.15 26.48 26.09 26.21 16.06 5,246,600
May 19, 2009 26.46 26.48 26.01 26.08 15.98 7,631,000
May 18, 2009 26.36 26.42 26.09 26.34 16.14 5,622,800
May 15, 2009 26.72 26.72 26.06 26.31 16.12 6,204,400
May 14, 2009 26.81 27.08 26.59 26.71 16.36 5,409,600
May 13, 2009 26.67 26.93 26.56 26.73 16.38 7,469,600
May 12, 2009 26.56 26.95 26.51 26.83 16.44 4,931,000
May 11, 2009 26.50 26.85 26.28 26.45 16.21 5,988,000
May 8, 2009 27.00 27.00 26.24 26.70 16.36 8,811,600
May 7, 2009 26.30 27.03 25.77 26.74 16.38 9,934,800
May 6, 2009 26.38 26.53 25.77 25.93 15.89 8,967,400
May 5, 2009 26.08 26.63 26.02 26.08 15.98 6,196,800
May 4, 2009 25.50 26.23 25.36 26.23 16.07 10,143,400
May 1, 2009 25.51 25.63 25.15 25.24 15.46 5,270,800
Apr 30, 2009 25.50 25.70 25.14 25.34 15.53 7,948,200
Apr 29, 2009 25.20 25.62 24.96 25.39 15.56 6,299,600
Apr 28, 2009 24.53 25.21 24.46 25.02 15.33 5,622,000
Apr 27, 2009 24.34 25.00 24.34 24.58 15.06 7,432,800
Apr 24, 2009 24.93 24.98 24.25 24.36 14.93 6,069,400
Apr 23, 2009 24.71 24.86 24.50 24.83 15.22 5,045,200
Apr 22, 2009 25.14 25.14 24.70 24.75 15.16 5,966,000
Apr 21, 2009 24.83 25.45 24.83 25.33 15.52 6,442,600
Apr 20, 2009 24.72 25.24 24.57 24.97 15.30 5,995,800
Apr 17, 2009 25.14 25.25 24.73 24.94 15.28 7,189,600
Apr 16, 2009 25.02 25.24 24.31 25.13 15.39 8,578,200
Apr 15, 2009 24.61 25.14 24.61 24.94 15.28 4,803,000
Apr 14, 2009 25.18 25.22 24.69 24.75 15.16 9,390,000
Apr 13, 2009 25.32 25.63 25.18 25.18 15.43 6,781,800
Apr 9, 2009 25.70 25.84 25.22 25.42 15.57 7,069,400
Apr 8, 2009 25.44 25.77 25.20 25.41 15.57 7,018,600
Apr 7, 2009 0.22 Dividend
Apr 7, 2009 25.23 25.93 25.02 25.41 15.57 7,613,000
Apr 6, 2009 25.40 25.63 25.21 25.41 15.43 4,473,000
Apr 3, 2009 25.50 25.81 25.10 25.43 15.45 5,369,800
Apr 2, 2009 25.65 25.94 25.42 25.51 15.50 8,855,800
Apr 1, 2009 24.74 25.53 24.38 25.40 15.43 9,942,800
Mar 31, 2009 25.24 25.25 24.75 24.94 15.15 8,461,200
Mar 30, 2009 25.02 25.41 24.88 25.13 15.27 7,956,400
Mar 27, 2009 24.37 25.52 24.37 25.42 15.45 11,183,000
Mar 26, 2009 24.98 24.98 24.01 24.60 14.94 11,706,600
Mar 25, 2009 25.03 25.06 24.30 24.76 15.04 8,721,200
Mar 24, 2009 24.66 25.24 24.24 24.90 15.13 10,031,000
Mar 23, 2009 24.07 24.88 23.88 24.85 15.10 13,492,800
Mar 20, 2009 23.83 23.94 23.50 23.61 14.34 11,441,200
Mar 19, 2009 24.08 24.17 23.18 23.65 14.36 22,108,400
Mar 18, 2009 25.03 25.03 23.54 23.82 14.47 37,159,600
Mar 17, 2009 26.84 26.88 26.47 26.83 16.30 6,609,800
Mar 16, 2009 26.70 27.17 26.32 26.70 16.22 6,740,200
Mar 13, 2009 26.20 26.50 25.95 26.30 15.98 7,360,400
Mar 12, 2009 24.72 26.06 24.62 26.00 15.79 9,952,400
Mar 11, 2009 25.24 25.35 24.58 24.72 15.01 9,396,800
Mar 10, 2009 25.18 25.27 24.92 25.09 15.25 6,664,600
Mar 9, 2009 25.09 25.30 24.77 24.84 15.09 6,930,400
Mar 6, 2009 25.15 25.49 24.92 25.48 15.48 7,723,600
Mar 5, 2009 25.50 25.58 24.78 25.00 15.18 9,318,800
Mar 4, 2009 26.36 26.36 25.54 25.68 15.60 10,320,800
Mar 3, 2009 26.42 26.46 25.90 26.08 15.84 7,539,000
Mar 2, 2009 25.83 26.36 25.74 26.16 15.89 8,838,200
Feb 27, 2009 26.17 26.65 26.05 26.24 15.94 7,876,800
Feb 26, 2009 27.59 27.61 26.40 26.42 16.05 9,036,000
Feb 25, 2009 27.67 27.75 27.33 27.40 16.65 5,404,200
Feb 24, 2009 27.49 27.82 27.39 27.75 16.86 6,886,800
Feb 23, 2009 27.52 28.00 27.24 27.26 16.56 6,965,200
Feb 20, 2009 27.52 27.81 27.36 27.52 16.72 7,986,000
Feb 19, 2009 27.74 28.33 27.74 27.86 16.92 7,094,000
Feb 18, 2009 28.29 28.42 27.60 27.74 16.85 6,427,200
Feb 17, 2009 27.85 28.51 27.59 28.17 17.12 8,010,800
Feb 13, 2009 28.86 28.98 28.38 28.42 17.27 6,954,200
Feb 12, 2009 28.59 28.91 28.22 28.91 17.56 6,347,400
Feb 11, 2009 28.89 29.01 28.58 28.66 17.41 5,091,200
Feb 10, 2009 29.26 29.40 28.58 28.69 17.43 6,528,000
Feb 9, 2009 29.60 29.60 29.13 29.40 17.86 4,831,200
Feb 6, 2009 29.59 29.79 29.26 29.42 17.87 5,322,000
Feb 5, 2009 29.41 29.73 29.19 29.56 17.95 6,354,600
Feb 4, 2009 30.07 30.15 29.43 29.53 17.94 5,461,200
Feb 3, 2009 29.67 30.39 29.56 30.25 18.38 3,893,400
Feb 2, 2009 29.25 29.80 29.23 29.65 18.01 4,240,800
Jan 30, 2009 29.95 30.00 29.39 29.58 17.97 6,435,800
Jan 29, 2009 30.03 30.65 29.95 30.05 18.26 5,442,800
Jan 28, 2009 30.33 30.43 29.90 30.16 18.32 6,326,600
Jan 27, 2009 29.77 30.34 29.67 30.22 18.36 6,025,800
Jan 26, 2009 29.83 30.25 29.52 29.70 18.05 8,501,600
Jan 23, 2009 29.51 29.79 29.28 29.66 18.02 6,775,000
Jan 22, 2009 29.48 30.00 29.24 29.95 18.19 8,609,600
Jan 21, 2009 30.23 30.23 29.39 29.83 18.12 7,653,200
Jan 20, 2009 30.40 30.73 29.86 29.90 18.16 8,970,600
Jan 16, 2009 29.95 30.41 29.70 30.29 18.40 9,391,400
Jan 15, 2009 29.25 29.56 28.95 29.52 17.94 6,744,600
Jan 14, 2009 29.36 29.44 29.15 29.38 17.85 5,468,600
Jan 13, 2009 29.90 29.99 29.53 29.72 18.05 5,845,000
Jan 12, 2009 29.11 30.18 29.02 29.93 18.19 8,551,000
Jan 9, 2009 29.25 29.49 28.98 29.07 17.66 4,826,600
Jan 8, 2009 0.22 Dividend
Jan 8, 2009 29.25 29.49 28.98 29.25 17.77 7,577,400
Jan 7, 2009 29.74 29.86 29.27 29.42 17.74 6,183,200
Jan 6, 2009 30.59 30.85 29.48 29.76 17.95 9,600,000
Jan 5, 2009 30.25 30.50 30.08 30.40 18.33 5,379,600
Jan 2, 2009 30.47 30.47 29.98 30.18 18.20 5,208,800
Dec 31, 2008 29.85 30.49 29.81 30.38 18.32 5,975,400
Dec 30, 2008 29.27 29.86 29.27 29.85 18.00 4,087,200
Dec 29, 2008 29.31 29.49 29.05 29.35 17.70 4,524,200
Dec 26, 2008 29.41 29.49 29.19 29.35 17.70 1,638,800
Dec 24, 2008 29.22 29.31 29.00 29.23 17.62 1,660,800
Dec 23, 2008 29.31 29.63 28.94 29.01 17.50 5,050,800
Dec 22, 2008 29.50 29.50 28.75 29.18 17.60 9,110,000
Dec 19, 2008 30.25 30.48 29.39 29.50 17.79 9,613,600
Dec 18, 2008 31.00 31.17 29.88 30.08 18.14 8,718,600
Dec 17, 2008 30.85 31.09 30.07 30.67 18.50 9,612,200
Dec 16, 2008 30.08 30.91 29.92 30.63 18.47 7,185,000
Dec 15, 2008 30.67 30.67 29.79 30.05 18.12 6,883,200
Dec 12, 2008 30.00 30.59 29.76 30.57 18.44 6,244,200
Dec 11, 2008 30.50 30.81 30.17 30.25 18.24 6,009,200
Dec 10, 2008 30.72 30.72 30.00 30.48 18.38 9,123,000
Dec 9, 2008 32.30 32.49 30.44 30.51 18.40 13,484,800
Dec 8, 2008 32.49 32.65 31.91 32.39 19.53 8,638,400
Dec 5, 2008 30.88 32.00 30.51 31.93 19.26 6,936,800
Dec 4, 2008 31.17 31.74 30.60 30.85 18.60 8,933,600
Dec 3, 2008 30.67 31.42 30.60 31.38 18.92 6,155,800
Dec 2, 2008 31.33 31.33 30.42 31.15 18.78 7,590,800
Dec 1, 2008 30.96 31.55 30.51 30.56 18.43 7,230,800
Nov 28, 2008 31.38 31.64 31.03 31.58 19.05 2,517,800
Nov 26, 2008 31.06 31.47 30.67 31.45 18.97 6,848,000
Nov 25, 2008 32.81 32.81 30.97 31.44 18.96 11,804,600
Nov 24, 2008 33.08 33.08 31.76 32.25 19.45 9,864,400
Nov 21, 2008 31.38 32.51 30.19 32.35 19.51 12,742,400
Nov 20, 2008 31.00 32.21 30.65 30.75 18.55 10,998,600
Nov 19, 2008 32.49 33.00 31.14 31.16 18.79 11,748,800
Nov 18, 2008 32.76 33.00 31.88 32.67 19.70 9,476,000
Nov 17, 2008 32.67 33.69 32.50 32.76 19.76 8,255,400
Nov 14, 2008 32.90 34.41 32.88 33.12 19.97 9,475,800
Nov 13, 2008 32.09 33.45 31.58 33.39 20.14 10,068,000
Nov 12, 2008 32.83 32.83 31.76 31.90 19.23 7,976,800
Nov 11, 2008 32.67 33.17 32.41 32.83 19.80 7,392,600
Nov 10, 2008 33.43 33.85 32.44 32.87 19.82 5,671,200
Nov 7, 2008 32.19 32.97 31.90 32.97 19.88 6,104,000
Nov 6, 2008 32.67 33.22 31.83 31.97 19.28 8,237,200
Nov 5, 2008 33.79 33.99 32.75 32.88 19.83 7,499,600
Nov 4, 2008 34.17 34.50 33.56 33.83 20.40 7,476,600
Nov 3, 2008 33.83 34.17 33.63 33.95 20.47 4,740,400
Oct 31, 2008 33.50 34.24 33.50 33.87 20.43 7,651,000
Oct 30, 2008 34.07 34.34 33.22 33.79 20.38 8,492,600
Oct 29, 2008 33.81 34.50 33.35 33.40 20.15 9,985,200
Oct 28, 2008 32.38 33.79 31.30 33.79 20.38 10,573,400
Oct 27, 2008 31.81 32.60 31.58 31.85 19.21 7,514,200
Oct 24, 2008 31.73 32.56 31.36 32.12 19.37 12,256,000
Oct 23, 2008 32.33 33.35 31.85 33.08 19.95 13,421,000
Oct 22, 2008 32.54 33.02 31.67 32.22 19.43 12,529,200
Oct 21, 2008 32.66 33.67 32.60 33.12 19.97 8,396,800
Oct 20, 2008 32.81 32.85 31.89 32.73 19.74 11,190,800
Oct 17, 2008 32.10 33.26 31.77 32.37 19.52 10,536,000
Oct 16, 2008 32.28 32.75 30.95 32.43 19.56 19,969,400
Oct 15, 2008 32.26 33.12 31.80 31.86 19.21 16,489,400
Oct 14, 2008 32.61 33.00 32.01 32.21 19.42 14,629,000
Oct 13, 2008 30.22 31.82 29.63 31.80 19.17 11,271,400
Oct 10, 2008 29.27 30.00 28.00 29.06 17.52 16,081,200
Oct 9, 2008 32.76 32.81 29.72 30.11 18.16 12,135,600
Oct 8, 2008 0.22 Dividend
Oct 8, 2008 32.84 33.38 31.88 32.63 19.68 17,338,000
Oct 7, 2008 34.48 34.69 33.50 33.50 20.07 10,572,400
Oct 6, 2008 34.65 34.82 33.88 34.24 20.52 10,890,000
Oct 3, 2008 35.03 35.50 34.78 35.08 21.02 11,230,800
Oct 2, 2008 34.94 35.29 34.75 34.75 20.82 9,887,600
Oct 1, 2008 34.17 35.28 34.17 35.08 21.02 7,686,200
Sep 30, 2008 34.40 34.40 33.83 34.36 20.59 6,764,200
Sep 29, 2008 34.74 34.89 33.88 34.06 20.41 6,836,200
Sep 26, 2008 34.21 34.88 34.07 34.81 20.85 4,889,600
Sep 25, 2008 34.15 34.84 34.15 34.42 20.63 5,812,800
Sep 24, 2008 34.18 34.25 33.53 34.17 20.47 7,722,200
Sep 23, 2008 34.33 34.72 33.85 34.03 20.39 6,109,800
Sep 22, 2008 34.83 35.03 34.08 34.08 20.42 8,040,800
Sep 19, 2008 36.01 36.01 34.42 35.03 20.99 9,814,200
Sep 18, 2008 35.40 35.83 33.96 34.83 20.87 11,087,400
Sep 17, 2008 34.46 35.67 34.01 34.87 20.89 14,208,200
Sep 16, 2008 34.01 34.42 33.84 34.28 20.54 8,076,000
Sep 15, 2008 34.17 34.76 33.61 34.08 20.42 6,711,000
Sep 12, 2008 34.24 34.55 34.12 34.55 20.70 5,309,200
Sep 11, 2008 33.76 34.44 33.66 34.41 20.62 5,607,400
Sep 10, 2008 33.94 34.08 33.74 33.84 20.28 5,413,000
Sep 9, 2008 34.30 34.41 33.80 33.84 20.28 6,873,600
Sep 8, 2008 34.20 34.28 33.72 34.22 20.51 7,468,000
Sep 5, 2008 33.35 34.00 33.35 33.92 20.32 5,885,600
Sep 4, 2008 33.38 33.97 33.12 33.47 20.05 8,452,200
Sep 3, 2008 33.70 33.70 33.26 33.36 19.99 5,314,400
Sep 2, 2008 33.15 33.80 33.13 33.71 20.20 5,350,600
Aug 29, 2008 33.72 33.72 33.06 33.09 19.83 4,584,400
Aug 28, 2008 33.74 33.80 33.60 33.73 20.21 3,216,200
Aug 27, 2008 33.57 33.75 33.46 33.64 20.16 3,515,600
Aug 26, 2008 33.56 33.67 33.26 33.40 20.01 3,817,000
Aug 25, 2008 33.76 33.85 33.32 33.51 20.08 2,974,200
Aug 22, 2008 33.67 33.89 33.43 33.72 20.21 3,266,200
Aug 21, 2008 33.19 33.67 33.01 33.53 20.09 5,149,000
Aug 20, 2008 32.80 33.49 32.80 33.42 20.02 6,894,800
Aug 19, 2008 33.10 33.26 32.67 32.92 19.73 4,271,600
Aug 18, 2008 33.85 33.91 33.04 33.18 19.88 5,247,400
Aug 15, 2008 33.65 33.97 33.58 33.85 20.28 3,751,600
Aug 14, 2008 33.42 33.88 33.13 33.60 20.13 3,470,400
Aug 13, 2008 33.60 33.75 33.40 33.54 20.10 4,167,800
Aug 12, 2008 33.78 33.81 33.27 33.53 20.09 5,640,400
Aug 11, 2008 33.47 33.73 33.29 33.72 20.21 7,264,000
Aug 8, 2008 32.92 33.56 32.78 33.54 20.10 5,313,800
Aug 7, 2008 33.14 33.14 32.76 32.85 19.69 6,679,200
Aug 6, 2008 33.06 33.38 32.89 33.35 19.98 6,519,200
Aug 5, 2008 32.99 33.15 32.78 33.10 19.83 7,961,000
Aug 4, 2008 32.22 32.95 32.01 32.85 19.68 5,633,200
Aug 1, 2008 32.45 32.45 32.03 32.17 19.28 3,805,800
Jul 31, 2008 32.24 32.47 32.17 32.19 19.29 3,305,400
Jul 30, 2008 32.37 32.53 32.04 32.38 19.40 5,216,800
Jul 29, 2008 32.08 32.32 31.83 32.26 19.33 4,618,400
Jul 28, 2008 32.08 32.27 31.83 31.96 19.15 4,420,600
Jul 25, 2008 32.40 32.40 31.87 31.99 19.17 6,431,400
Jul 24, 2008 32.46 32.74 32.22 32.25 19.32 7,219,800
Jul 23, 2008 32.54 32.62 32.31 32.58 19.52 7,691,000
Jul 22, 2008 31.52 32.46 31.52 32.46 19.45 9,427,200
Jul 21, 2008 31.77 31.77 31.34 31.70 18.99 3,738,800
Jul 18, 2008 31.87 31.98 31.67 31.74 19.02 6,215,800
Jul 17, 2008 32.06 32.21 31.57 32.03 19.19 6,038,400
Jul 16, 2008 31.94 32.17 31.81 31.93 19.14 8,135,400
Jul 15, 2008 31.43 32.12 31.35 32.01 19.18 12,628,800
Jul 14, 2008 31.66 31.83 31.47 31.62 18.95 4,835,800
Jul 11, 2008 31.65 31.75 31.26 31.57 18.92 5,529,600
Jul 10, 2008 31.35 31.74 31.07 31.74 19.02 10,475,000
Jul 9, 2008 30.92 31.48 30.86 31.33 18.78 7,059,600
Jul 8, 2008 0.22 Dividend
Jul 8, 2008 30.39 30.85 30.26 30.83 18.47 6,279,600
Jul 7, 2008 30.49 30.75 30.40 30.65 18.23 6,252,400
Jul 3, 2008 30.51 30.53 30.15 30.38 18.07 2,950,800
Jul 2, 2008 30.49 30.59 30.25 30.28 18.02 5,784,400
Jul 1, 2008 30.15 30.49 30.09 30.47 18.13 5,581,600
Jun 30, 2008 29.92 30.57 29.92 30.39 18.08 6,395,400
Jun 27, 2008 30.58 30.58 29.92 29.93 17.81 7,739,000
Jun 26, 2008 30.33 30.91 30.30 30.43 18.11 6,752,400
Jun 25, 2008 30.64 31.20 30.52 30.59 18.20 8,153,200
Jun 24, 2008 31.73 31.73 31.10 31.20 18.56 8,339,200
Jun 23, 2008 31.58 31.75 31.51 31.70 18.86 5,531,000
Jun 20, 2008 31.26 31.56 30.95 31.51 18.75 10,427,200
Jun 19, 2008 31.64 31.64 31.30 31.40 18.68 5,877,600
Jun 18, 2008 30.57 31.68 30.57 31.32 18.63 9,889,000
Jun 17, 2008 30.88 30.93 30.36 30.36 18.07 4,985,800
Jun 16, 2008 31.22 31.26 30.52 30.76 18.30 5,998,200
Jun 13, 2008 31.18 31.36 30.82 31.35 18.66 4,355,800
Jun 12, 2008 31.40 31.40 30.78 30.93 18.41 4,029,600
Jun 11, 2008 31.38 31.38 30.99 31.14 18.53 4,698,400
Jun 10, 2008 31.05 31.57 31.05 31.38 18.67 3,044,800
Jun 9, 2008 30.83 31.36 30.83 31.21 18.57 4,681,200
Jun 6, 2008 31.52 31.56 30.80 30.82 18.33 6,600,200
Jun 5, 2008 31.75 31.94 31.48 31.72 18.87 5,228,200
Jun 4, 2008 31.40 31.95 31.40 31.85 18.95 6,600,800
Jun 3, 2008 31.48 31.65 31.41 31.52 18.75 6,767,800
Jun 2, 2008 31.54 31.63 31.23 31.42 18.70 3,047,400
May 30, 2008 31.51 31.77 31.33 31.60 18.80 6,312,400
May 29, 2008 31.19 31.75 31.17 31.57 18.78 4,748,000
May 28, 2008 31.35 31.36 31.02 31.28 18.61 6,189,400
May 27, 2008 30.68 31.29 30.63 31.20 18.56 5,224,200
May 23, 2008 30.59 30.75 30.35 30.55 18.17 3,886,400
May 22, 2008 30.76 31.09 30.70 30.88 18.37 4,248,200
May 21, 2008 30.94 31.09 30.69 30.75 18.30 4,407,400
May 20, 2008 30.76 31.13 30.63 30.97 18.42 3,704,400
May 19, 2008 31.04 31.04 30.76 30.97 18.42 4,131,600
May 16, 2008 31.15 31.25 30.93 31.09 18.50 4,630,000
May 15, 2008 30.88 31.25 30.73 31.04 18.47 3,596,800
May 14, 2008 30.83 31.16 30.78 30.94 18.41 4,516,600
May 13, 2008 30.73 30.87 30.51 30.81 18.33 4,452,400
May 12, 2008 30.50 30.64 30.39 30.64 18.23 3,401,000
May 9, 2008 30.61 30.69 30.27 30.41 18.09 4,392,600
May 8, 2008 30.74 31.00 30.65 30.80 18.32 4,884,800
May 7, 2008 30.84 30.89 30.45 30.45 18.12 2,990,600
May 6, 2008 30.67 30.95 30.55 30.89 18.38 3,654,200
May 5, 2008 30.84 31.00 30.64 30.92 18.40 2,466,400
May 2, 2008 30.83 31.03 30.64 30.83 18.35 4,930,600
May 1, 2008 30.24 30.77 30.24 30.65 18.24 4,566,200
Apr 30, 2008 30.67 30.86 30.19 30.20 17.97 5,884,400
Apr 29, 2008 30.63 30.85 30.53 30.64 18.23 3,765,400
Apr 28, 2008 30.51 30.85 30.49 30.63 18.22 3,320,200
Apr 25, 2008 30.78 30.95 30.33 30.45 18.12 4,727,400
Apr 24, 2008 31.23 31.23 30.57 30.81 18.33 4,743,200
Apr 23, 2008 30.84 31.25 30.84 31.25 18.59 5,261,600
Apr 22, 2008 30.98 31.05 30.58 30.78 18.31 3,050,200
Apr 21, 2008 31.08 31.16 30.97 31.07 18.49 4,439,400
Apr 18, 2008 30.94 31.25 30.75 31.19 18.56 7,704,400
Apr 17, 2008 30.45 30.66 30.42 30.58 18.19 3,811,000
Apr 16, 2008 30.17 30.63 29.98 30.60 18.21 5,115,400
Apr 15, 2008 30.03 30.19 29.90 30.08 17.89 2,347,800
Apr 14, 2008 29.67 29.95 29.67 29.91 17.79 2,067,800
Apr 11, 2008 29.61 29.89 29.44 29.77 17.71 3,936,400
Apr 10, 2008 30.20 30.20 29.85 29.91 17.79 3,744,400
Apr 9, 2008 30.05 30.25 29.98 30.14 17.93 3,099,200
Apr 8, 2008 0.20 Dividend
Apr 8, 2008 30.21 30.21 29.83 30.03 17.87 4,075,600
Apr 7, 2008 30.44 30.52 30.19 30.45 18.00 4,214,600
Apr 4, 2008 30.00 30.38 29.92 30.27 17.89 3,567,000
Apr 3, 2008 30.00 30.16 29.83 30.02 17.74 4,900,800
Apr 2, 2008 30.46 30.47 29.92 30.03 17.75 4,977,600
Apr 1, 2008 30.09 30.50 30.04 30.48 18.02 4,590,600
Mar 31, 2008 30.07 30.07 29.69 29.94 17.70 4,690,600
Mar 28, 2008 30.01 30.18 29.95 30.03 17.75 4,516,600
Mar 27, 2008 29.51 30.08 29.42 29.85 17.64 6,183,000
Mar 26, 2008 29.53 29.73 29.42 29.50 17.44 4,020,200
Mar 25, 2008 29.76 29.85 29.49 29.63 17.51 4,854,400
Mar 24, 2008 30.18 30.18 29.58 29.82 17.62 5,375,400
Mar 20, 2008 29.61 30.22 29.39 30.06 17.77 8,378,800
Mar 19, 2008 29.60 30.00 29.32 29.46 17.41 9,181,000
Mar 18, 2008 28.65 29.10 28.57 29.10 17.20 5,607,400
Mar 17, 2008 27.98 28.75 27.98 28.39 16.78 8,122,200
Mar 14, 2008 28.83 29.25 28.36 28.60 16.90 5,852,000
Mar 13, 2008 28.61 28.92 28.51 28.82 17.03 4,625,800
Mar 12, 2008 28.83 28.99 28.70 28.89 17.07 4,107,200
Mar 11, 2008 28.66 28.66 28.08 28.57 16.89 6,144,600
Mar 10, 2008 27.46 28.09 27.39 27.98 16.54 5,077,600
Mar 7, 2008 27.20 27.59 27.20 27.36 16.17 4,053,800
Mar 6, 2008 27.90 27.94 27.46 27.47 16.23 3,273,000
Mar 5, 2008 27.94 28.10 27.78 28.00 16.55 4,949,000
Mar 4, 2008 28.07 28.22 27.81 27.95 16.52 5,062,400
Mar 3, 2008 28.01 28.27 27.93 28.27 16.71 4,581,600
Feb 29, 2008 27.98 28.33 27.81 28.00 16.55 4,675,800
Feb 28, 2008 28.52 28.55 28.23 28.41 16.79 3,322,000
Feb 27, 2008 28.79 28.97 28.59 28.67 16.95 3,163,800
Feb 26, 2008 28.70 28.99 28.63 28.91 17.09 3,258,200
Feb 25, 2008 28.50 28.82 28.44 28.78 17.01 3,655,600
Feb 22, 2008 28.15 28.56 27.98 28.45 16.82 3,827,600
Feb 21, 2008 28.30 28.48 27.99 28.08 16.60 3,322,400
Feb 20, 2008 28.19 28.32 27.89 28.26 16.70 3,857,800
Feb 19, 2008 28.57 28.57 28.06 28.23 16.68 5,093,600
Feb 15, 2008 27.40 28.24 27.25 28.19 16.67 5,533,800
Feb 14, 2008 27.82 27.85 27.39 27.41 16.20 5,160,600
Feb 13, 2008 27.79 27.87 27.58 27.75 16.40 4,003,600
Feb 12, 2008 27.66 27.83 27.42 27.56 16.29 4,210,200
Feb 11, 2008 26.97 27.45 26.79 27.45 16.23 5,266,800
Feb 8, 2008 27.32 27.48 26.84 26.92 15.91 5,407,400
Feb 7, 2008 27.01 27.53 27.01 27.42 16.20 4,155,800
Feb 6, 2008 27.42 27.58 27.11 27.22 16.09 5,885,400
Feb 5, 2008 27.35 27.51 27.23 27.23 16.10 5,411,400
Feb 4, 2008 27.90 27.97 27.70 27.78 16.42 4,710,600
Feb 1, 2008 27.26 27.99 27.26 27.90 16.49 6,546,600
Jan 31, 2008 26.61 27.44 26.60 27.26 16.11 6,604,400
Jan 30, 2008 27.43 27.47 26.88 26.95 15.93 5,330,000
Jan 29, 2008 27.32 27.50 26.89 27.35 16.17 5,643,600
Jan 28, 2008 26.56 27.10 26.56 27.09 16.02 5,098,600
Jan 25, 2008 26.84 26.84 26.45 26.47 15.65 5,088,400
Jan 24, 2008 26.63 26.80 26.43 26.65 15.75 5,803,600
Jan 23, 2008 26.07 26.68 25.78 26.56 15.70 8,846,800
Jan 22, 2008 25.79 27.10 25.50 26.43 15.62 8,351,800
Jan 18, 2008 27.38 27.50 26.82 27.05 15.99 5,884,000
Jan 17, 2008 27.38 27.51 27.14 27.18 16.07 5,452,800
Jan 16, 2008 27.49 27.71 27.27 27.29 16.13 6,693,800
Jan 15, 2008 27.98 28.27 27.55 27.58 16.30 6,110,800
Jan 14, 2008 28.35 28.50 28.14 28.27 16.71 7,347,200
Jan 11, 2008 28.60 28.60 27.92 28.08 16.59 6,503,000
Jan 10, 2008 28.38 28.83 28.36 28.67 16.95 5,074,800
Jan 9, 2008 28.58 28.69 28.28 28.56 16.88 7,896,800
Jan 8, 2008 0.20 Dividend
Jan 8, 2008 28.42 28.86 28.35 28.51 16.85 6,072,000
Jan 7, 2008 27.98 28.49 27.93 28.42 16.68 5,899,600
Jan 4, 2008 27.97 28.20 27.81 27.85 16.35 6,243,000
Jan 3, 2008 28.24 28.45 27.92 28.15 16.52 5,890,800
Jan 2, 2008 28.43 28.55 28.13 28.27 16.60 5,456,000
Dec 31, 2007 28.60 28.85 28.42 28.50 16.73 3,187,800
Dec 28, 2007 28.85 28.85 28.61 28.75 16.88 1,799,600
Dec 27, 2007 28.96 28.96 28.57 28.59 16.79 3,003,800
Dec 26, 2007 28.99 29.19 28.94 29.05 17.05 2,370,400
Dec 24, 2007 28.96 29.11 28.91 28.98 17.01 1,063,800
Dec 21, 2007 29.11 29.33 28.98 29.03 17.04 5,366,800
Dec 20, 2007 29.15 29.26 28.81 28.84 16.93 4,470,000
Dec 19, 2007 29.75 29.75 28.70 29.00 17.02 5,813,400
Dec 18, 2007 29.67 29.67 29.22 29.53 17.34 4,308,800
Dec 17, 2007 29.49 29.52 29.13 29.33 17.22 4,003,600
Dec 14, 2007 29.68 29.80 29.40 29.50 17.32 4,061,600
Dec 13, 2007 29.42 29.97 29.42 29.97 17.59 3,929,000
Dec 12, 2007 30.13 30.13 29.38 29.63 17.39 6,868,200
Dec 11, 2007 30.33 30.44 29.70 29.74 17.46 4,247,000
Dec 10, 2007 30.28 30.50 30.23 30.45 17.87 2,625,200
Dec 7, 2007 30.56 30.70 30.24 30.26 17.76 2,872,600
Dec 6, 2007 30.20 30.59 30.09 30.55 17.93 3,247,200
Dec 5, 2007 30.17 30.25 29.97 30.21 17.73 3,888,400
Dec 4, 2007 29.75 30.15 29.75 29.95 17.58 4,290,400
Dec 3, 2007 29.85 30.24 29.85 29.99 17.60 4,256,000
Nov 30, 2007 30.25 30.25 29.83 30.08 17.65 6,261,800
Nov 29, 2007 29.68 30.09 29.68 29.98 17.60 6,555,800
Nov 28, 2007 29.18 29.90 29.01 29.84 17.52 7,300,600
Nov 27, 2007 28.75 29.25 28.69 29.02 17.04 6,442,000
Nov 26, 2007 28.61 28.89 28.50 28.67 16.83 5,247,200
Nov 23, 2007 28.30 28.55 28.24 28.55 16.76 1,641,200
Nov 21, 2007 28.02 28.34 27.97 28.17 16.53 6,694,800
Nov 20, 2007 27.98 28.35 27.78 28.20 16.55 8,572,400
Nov 19, 2007 28.51 28.63 27.97 27.98 16.42 6,605,600
Nov 16, 2007 28.63 28.72 28.16 28.72 16.86 6,810,600
Nov 15, 2007 28.88 29.01 28.31 28.49 16.72 8,066,400
Nov 14, 2007 28.92 29.23 28.69 29.01 17.03 4,854,800
Nov 13, 2007 28.48 28.83 28.39 28.81 16.91 5,167,600
Nov 12, 2007 28.38 28.67 28.30 28.30 16.61 5,765,400
Nov 9, 2007 28.50 28.77 28.46 28.48 16.72 5,238,000
Nov 8, 2007 28.47 28.94 28.20 28.83 16.93 5,809,400
Nov 7, 2007 28.46 28.76 28.38 28.44 16.69 4,420,800
Nov 6, 2007 28.60 28.69 28.45 28.68 16.84 4,427,200
Nov 5, 2007 28.49 28.79 28.42 28.63 16.80 4,853,000
Nov 2, 2007 28.38 28.58 28.12 28.45 16.70 10,404,200
Nov 1, 2007 28.76 28.92 28.23 28.29 16.61 5,279,200
Oct 31, 2007 28.62 28.95 28.57 28.86 16.94 4,153,400
Oct 30, 2007 28.60 28.75 28.41 28.57 16.77 2,673,600
Oct 29, 2007 28.84 28.84 28.54 28.61 16.79 3,414,000
Oct 26, 2007 28.77 28.92 28.64 28.86 16.94 5,731,200
Oct 25, 2007 28.10 28.58 28.03 28.49 16.72 4,768,400
Oct 24, 2007 28.06 28.17 27.76 28.03 16.46 3,839,600
Oct 23, 2007 28.30 28.39 28.00 28.07 16.47 4,026,800
Oct 22, 2007 28.19 28.42 27.95 28.15 16.52 4,500,000
Oct 19, 2007 28.82 28.91 28.35 28.38 16.66 4,040,800
Oct 18, 2007 28.82 28.94 28.57 28.87 16.95 4,073,400
Oct 17, 2007 29.25 29.25 28.76 28.89 16.96 5,690,800
Oct 16, 2007 29.15 29.31 29.02 29.15 17.11 4,151,000
Oct 15, 2007 29.24 29.40 29.12 29.24 17.16 3,982,200
Oct 12, 2007 28.82 29.25 28.78 29.24 17.16 3,287,600
Oct 11, 2007 29.28 29.29 28.88 28.94 16.99 6,574,000
Oct 10, 2007 29.07 29.25 29.03 29.17 17.12 3,607,200
Oct 9, 2007 28.78 29.20 28.70 29.18 17.13 4,254,800
Oct 8, 2007 28.67 28.81 28.61 28.68 16.84 1,934,400
Oct 5, 2007 0.20 Dividend
Oct 5, 2007 28.71 28.85 28.55 28.76 16.88 3,027,200
Oct 4, 2007 29.00 29.01 28.64 28.75 16.76 4,862,400
Oct 3, 2007 29.00 29.08 28.78 28.90 16.85 3,740,000
Oct 2, 2007 29.18 29.25 28.94 29.03 16.93 5,428,400
Oct 1, 2007 29.07 29.33 29.00 29.11 16.98 3,499,000
Sep 28, 2007 29.00 29.14 28.88 29.00 16.91 4,457,000
Sep 27, 2007 29.12 29.22 28.98 29.14 16.99 3,218,400
Sep 26, 2007 28.99 29.29 28.92 29.20 17.02 3,591,400
Sep 25, 2007 28.84 29.05 28.74 28.85 16.82 3,576,200
Sep 24, 2007 29.25 29.25 28.93 28.94 16.87 4,640,400
Sep 21, 2007 29.68 29.68 29.05 29.25 17.05 7,739,600
Sep 20, 2007 29.68 29.83 29.45 29.48 17.19 3,958,000
Sep 19, 2007 29.65 29.78 29.00 29.42 17.16 6,225,200
Sep 18, 2007 28.98 29.40 28.88 29.33 17.10 4,322,800
Sep 17, 2007 28.56 29.02 28.56 28.90 16.85 3,065,800
Sep 14, 2007 29.01 29.29 28.80 28.83 16.81 2,419,400
Sep 13, 2007 29.60 29.60 29.07 29.14 16.99 3,929,600
Sep 12, 2007 28.72 29.58 28.67 29.55 17.23 7,608,000
Sep 11, 2007 29.00 29.08 28.60 28.74 16.76 4,192,000
Sep 10, 2007 29.11 29.20 28.86 28.98 16.89 3,422,400
Sep 7, 2007 28.55 29.16 28.52 29.00 16.91 5,664,000
Sep 6, 2007 28.70 29.00 28.47 28.84 16.81 5,460,800
Sep 5, 2007 28.17 28.35 28.08 28.13 16.40 4,053,400
Sep 4, 2007 28.02 28.48 27.97 28.35 16.53 4,081,200
Aug 31, 2007 28.07 28.17 27.89 27.94 16.29 3,735,800
Aug 30, 2007 28.06 28.23 27.89 27.95 16.30 3,159,800
Aug 29, 2007 28.20 28.27 27.86 28.27 16.48 3,111,000
Aug 28, 2007 28.61 28.67 28.07 28.08 16.37 3,198,200
Aug 27, 2007 28.91 28.97 28.58 28.67 16.72 3,113,000
Aug 24, 2007 28.29 28.88 28.23 28.66 16.71 3,333,400
Aug 23, 2007 28.62 28.64 28.27 28.40 16.56 2,909,200
Aug 22, 2007 28.05 28.44 27.99 28.37 16.54 4,760,400
Aug 21, 2007 27.59 28.09 27.59 27.89 16.26 3,606,000
Aug 20, 2007 27.96 28.12 27.74 27.76 16.19 3,151,400
Aug 17, 2007 28.40 28.50 27.64 27.90 16.26 5,533,800
Aug 16, 2007 27.84 27.96 27.27 27.76 16.19 6,112,200
Aug 15, 2007 28.01 28.25 27.66 27.74 16.17 4,135,000
Aug 14, 2007 27.87 28.29 27.80 28.00 16.33 7,202,200
Aug 13, 2007 27.85 28.07 27.67 27.71 16.16 7,689,600
Aug 10, 2007 27.24 27.84 27.08 27.67 16.13 12,666,800
Aug 9, 2007 28.20 28.61 27.39 27.42 15.99 8,076,000
Aug 8, 2007 28.58 28.83 28.25 28.46 16.59 7,674,400
Aug 7, 2007 28.58 28.98 28.38 28.69 16.73 5,197,400
Aug 6, 2007 27.91 28.74 27.84 28.72 16.74 5,772,000
Aug 3, 2007 27.67 28.22 27.66 27.78 16.20 5,819,800
Aug 2, 2007 28.13 28.19 27.92 28.05 16.35 3,002,800
Aug 1, 2007 27.66 28.18 27.53 28.05 16.35 6,220,000
Jul 31, 2007 28.07 28.27 27.81 27.81 16.21 5,356,800
Jul 30, 2007 27.83 28.18 27.75 28.12 16.40 7,156,000
Jul 27, 2007 27.68 28.18 27.58 27.79 16.20 8,970,000
Jul 26, 2007 28.25 28.26 27.67 27.81 16.21 11,203,600
Jul 25, 2007 28.76 28.76 28.13 28.42 16.57 10,474,200
Jul 24, 2007 28.95 29.00 28.50 28.58 16.66 9,693,800
Jul 23, 2007 29.33 29.36 29.09 29.13 16.98 5,069,600
Jul 20, 2007 29.45 29.49 29.17 29.24 17.05 6,168,400
Jul 19, 2007 29.35 29.54 29.20 29.42 17.15 5,616,800
Jul 18, 2007 29.15 29.42 28.98 29.35 17.12 6,649,800
Jul 17, 2007 29.42 29.43 29.17 29.17 17.01 5,980,800
Jul 16, 2007 29.50 29.51 29.25 29.34 17.11 5,667,600
Jul 13, 2007 29.44 29.73 29.28 29.59 17.26 4,394,800
Jul 12, 2007 29.00 29.56 28.91 29.52 17.21 4,843,000
Jul 11, 2007 28.95 29.17 28.83 28.98 16.89 5,428,200
Jul 10, 2007 29.00 29.19 28.94 28.96 16.88 4,812,200
Jul 9, 2007 29.09 29.23 28.98 29.15 16.99 4,244,600
Jul 6, 2007 0.20 Dividend
Jul 6, 2007 29.15 29.15 28.89 28.99 16.90 5,548,800
Jul 5, 2007 29.36 29.58 29.28 29.31 16.98 3,529,600
Jul 3, 2007 29.45 29.49 29.23 29.43 17.04 2,503,200
Jul 2, 2007 29.30 29.52 29.25 29.45 17.06 4,707,200
Jun 29, 2007 29.39 29.47 29.02 29.21 16.92 4,093,800
Jun 28, 2007 29.43 29.65 29.10 29.14 16.87 5,792,800
Jun 27, 2007 29.50 29.74 29.44 29.73 17.22 3,240,200
Jun 26, 2007 29.47 29.74 29.37 29.65 17.17 4,303,000
Jun 25, 2007 29.33 29.56 29.29 29.40 17.02 4,213,200
Jun 22, 2007 29.45 29.64 29.19 29.23 16.93 5,553,800
Jun 21, 2007 29.53 29.69 29.50 29.55 17.11 3,514,000
Jun 20, 2007 29.92 29.98 29.53 29.53 17.10 2,618,800
Jun 19, 2007 29.86 29.97 29.80 29.92 17.33 3,065,800
Jun 18, 2007 29.80 30.09 29.80 29.96 17.35 3,740,200
Jun 15, 2007 29.88 30.05 29.76 29.80 17.26 4,822,000
Jun 14, 2007 29.75 29.76 29.60 29.67 17.19 3,449,000
Jun 13, 2007 29.61 29.77 29.47 29.77 17.24 4,239,400
Jun 12, 2007 29.65 29.75 29.41 29.57 17.13 3,710,600
Jun 11, 2007 29.65 29.81 29.45 29.76 17.24 2,630,400
Jun 8, 2007 29.31 29.61 29.23 29.60 17.14 3,936,600
Jun 7, 2007 29.60 29.77 29.36 29.40 17.02 5,778,200
Jun 6, 2007 29.60 29.81 29.55 29.73 17.22 7,503,400
Jun 5, 2007 30.17 30.22 29.56 29.70 17.20 7,182,600
Jun 4, 2007 30.60 30.76 30.50 30.74 17.80 2,346,200
Jun 1, 2007 30.55 30.68 30.50 30.67 17.76 3,146,000
May 31, 2007 30.24 30.66 30.21 30.62 17.73 4,784,800
May 30, 2007 30.12 30.26 30.10 30.18 17.48 3,592,400
May 29, 2007 30.07 30.28 30.05 30.26 17.53 3,297,400
May 25, 2007 30.08 30.20 30.00 30.08 17.42 3,279,400
May 24, 2007 30.13 30.31 30.04 30.08 17.42 4,530,200
May 23, 2007 30.35 30.56 30.00 30.08 17.42 4,149,400
May 22, 2007 30.47 30.50 30.33 30.45 17.64 2,328,000
May 21, 2007 30.39 30.49 30.30 30.42 17.62 2,303,600
May 18, 2007 30.25 30.50 30.23 30.49 17.66 2,836,200
May 17, 2007 30.25 30.32 30.14 30.15 17.46 3,495,800
May 16, 2007 30.34 30.37 30.13 30.37 17.59 3,025,800
May 15, 2007 30.00 30.30 29.94 30.17 17.48 3,417,000
May 14, 2007 29.79 30.19 29.75 29.98 17.36 3,356,000
May 11, 2007 29.77 29.92 29.75 29.83 17.28 4,027,800
May 10, 2007 29.85 29.92 29.70 29.86 17.29 3,414,600
May 9, 2007 29.75 30.00 29.70 29.91 17.32 2,464,600
May 8, 2007 29.67 29.94 29.64 29.86 17.30 2,911,400
May 7, 2007 29.85 29.92 29.79 29.86 17.29 3,033,800
May 4, 2007 29.84 29.88 29.61 29.73 17.22 3,345,000
May 3, 2007 29.94 30.01 29.68 29.71 17.21 4,161,600
May 2, 2007 30.10 30.16 29.92 29.93 17.34 5,126,200
May 1, 2007 30.02 30.06 29.83 30.05 17.40 4,813,000
Apr 30, 2007 30.13 30.24 29.91 29.95 17.35 6,295,400
Apr 27, 2007 29.65 30.11 29.65 30.04 17.40 5,243,000
Apr 26, 2007 29.85 30.04 29.82 30.00 17.38 6,597,600
Apr 25, 2007 29.89 30.00 29.81 29.95 17.35 6,656,800
Apr 24, 2007 29.37 29.92 29.37 29.75 17.23 4,578,000
Apr 23, 2007 29.52 29.90 29.52 29.78 17.25 5,617,800
Apr 20, 2007 29.70 29.70 29.50 29.56 17.12 5,434,200
Apr 19, 2007 29.81 29.81 29.35 29.49 17.08 5,188,800
Apr 18, 2007 29.51 29.62 29.43 29.45 17.06 4,576,800
Apr 17, 2007 29.30 29.66 29.25 29.59 17.14 6,314,000
Apr 16, 2007 29.28 29.38 29.25 29.30 16.97 3,450,400
Apr 13, 2007 29.20 29.32 29.16 29.24 16.93 3,334,600
Apr 12, 2007 29.27 29.30 29.11 29.25 16.94 4,206,000
Apr 11, 2007 29.43 29.50 29.30 29.34 17.00 4,839,000
Apr 10, 2007 29.21 29.48 29.17 29.43 17.04 3,909,600
Apr 9, 2007 29.38 29.42 29.20 29.27 16.95 1,769,800
Apr 5, 2007 0.19 Dividend
Apr 5, 2007 29.28 29.42 29.19 29.38 17.01 3,202,400
Apr 4, 2007 29.25 29.52 29.16 29.49 16.97 5,267,200
Apr 3, 2007 29.06 29.25 28.98 29.22 16.81 3,773,400
Apr 2, 2007 29.00 29.17 28.75 28.98 16.68 5,201,000
Mar 30, 2007 29.05 29.25 28.65 29.11 16.75 4,057,600
Mar 29, 2007 28.93 29.00 28.74 28.96 16.67 3,675,200
Mar 28, 2007 28.70 28.88 28.61 28.81 16.58 3,454,800
Mar 27, 2007 28.81 28.85 28.58 28.68 16.51 3,185,000
Mar 26, 2007 29.03 29.06 28.73 28.93 16.65 3,253,200
Mar 23, 2007 29.25 29.36 28.98 29.09 16.74 3,651,000
Mar 22, 2007 29.17 29.44 29.00 29.16 16.78 5,721,000
Mar 21, 2007 28.82 28.96 28.58 28.94 16.66 3,349,400
Mar 20, 2007 28.18 28.69 28.17 28.68 16.51 3,981,000
Mar 19, 2007 28.17 28.25 28.05 28.24 16.25 2,130,600
Mar 16, 2007 28.09 28.17 27.99 28.04 16.14 4,575,000
Mar 15, 2007 27.69 28.12 27.67 28.09 16.17 5,088,400
Mar 14, 2007 27.52 27.74 27.35 27.66 15.92 3,589,800
Mar 13, 2007 27.94 28.00 27.51 27.52 15.84 3,008,400
Mar 12, 2007 27.60 28.11 27.60 28.06 16.15 4,908,400
Mar 9, 2007 27.59 27.74 27.53 27.60 15.88 3,091,400
Mar 8, 2007 27.65 27.77 27.54 27.58 15.87 3,425,400
Mar 7, 2007 27.86 27.93 27.44 27.45 15.80 5,047,200
Mar 6, 2007 28.02 28.05 27.84 27.97 16.09 3,217,000
Mar 5, 2007 27.68 28.10 27.58 27.92 16.07 3,390,000
Mar 2, 2007 27.95 28.17 27.75 27.75 15.97 2,125,000
Mar 1, 2007 28.10 28.22 27.86 28.06 16.15 4,067,400
Feb 28, 2007 28.33 28.60 28.09 28.16 16.21 5,487,400
Feb 27, 2007 28.91 29.17 27.28 28.32 16.30 5,669,600
Feb 26, 2007 28.67 28.93 28.63 28.90 16.63 2,210,600
Feb 23, 2007 28.81 28.86 28.42 28.59 16.45 3,349,600
Feb 22, 2007 28.69 28.90 28.67 28.86 16.61 3,845,200
Feb 21, 2007 28.90 29.02 28.73 28.75 16.55 2,713,400
Feb 20, 2007 28.97 29.13 28.75 28.96 16.67 3,055,400
Feb 16, 2007 28.75 29.05 28.72 29.05 16.72 3,303,000
Feb 15, 2007 28.60 28.80 28.52 28.75 16.55 2,070,200
Feb 14, 2007 28.67 28.75 28.59 28.66 16.49 2,713,000
Feb 13, 2007 28.44 28.78 28.44 28.62 16.47 1,990,800
Feb 12, 2007 28.52 28.74 28.41 28.47 16.38 1,813,000
Feb 9, 2007 28.40 28.52 28.32 28.51 16.41 2,219,200
Feb 8, 2007 28.37 28.43 28.14 28.39 16.34 3,712,600
Feb 7, 2007 28.53 28.65 28.32 28.37 16.33 3,610,800
Feb 6, 2007 28.57 28.66 28.49 28.60 16.46 2,447,800
Feb 5, 2007 28.58 28.66 28.43 28.58 16.45 2,135,400
Feb 2, 2007 28.74 28.76 28.53 28.66 16.49 1,766,200
Feb 1, 2007 28.61 28.73 28.45 28.73 16.53 3,062,400
Jan 31, 2007 28.55 28.69 28.45 28.62 16.47 2,387,800
Jan 30, 2007 28.65 28.76 28.41 28.64 16.48 3,215,400
Jan 29, 2007 28.33 28.58 28.16 28.39 16.34 3,001,400
Jan 26, 2007 28.38 28.49 28.18 28.27 16.27 1,770,200
Jan 25, 2007 28.48 28.51 28.35 28.39 16.34 3,067,200
Jan 24, 2007 28.31 28.41 28.15 28.26 16.27 3,347,800
Jan 23, 2007 28.32 28.40 28.14 28.31 16.29 3,750,400
Jan 22, 2007 28.25 28.56 28.20 28.40 16.34 3,239,800
Jan 19, 2007 28.25 28.36 28.16 28.33 16.30 2,502,800
Jan 18, 2007 28.69 28.69 28.04 28.25 16.26 3,502,000
Jan 17, 2007 28.44 28.44 28.20 28.30 16.29 2,459,800
Jan 16, 2007 28.40 28.44 28.06 28.29 16.28 3,213,600
Jan 12, 2007 28.68 28.73 28.42 28.45 16.37 3,151,200
Jan 11, 2007 28.36 28.76 28.32 28.66 16.49 3,666,400
Jan 10, 2007 28.23 28.45 28.10 28.38 16.33 3,635,400
Jan 9, 2007 28.62 28.71 28.27 28.28 16.28 4,600,600
Jan 8, 2007 0.19 Dividend
Jan 8, 2007 28.45 28.64 28.33 28.61 16.47 2,969,600
Jan 5, 2007 28.65 28.68 28.45 28.49 16.29 2,819,200
Jan 4, 2007 28.72 28.79 28.52 28.69 16.41 2,771,800
Jan 3, 2007 28.69 28.99 28.57 28.72 16.42 3,416,000
Dec 29, 2006 29.02 29.06 28.76 28.80 16.47 1,849,600
Dec 28, 2006 29.05 29.15 28.91 28.98 16.57 1,927,200
Dec 27, 2006 29.29 29.39 28.97 29.05 16.61 2,294,200
Dec 26, 2006 29.27 29.38 29.20 29.28 16.74 1,852,400
Dec 22, 2006 29.23 29.41 29.10 29.27 16.74 2,767,800
Dec 21, 2006 29.35 29.61 29.19 29.48 16.85 4,188,000
Dec 20, 2006 29.08 29.19 28.94 29.00 16.58 3,624,800
Dec 19, 2006 28.85 29.15 28.76 29.14 16.66 2,711,800
Dec 18, 2006 28.92 29.02 28.81 29.02 16.60 3,648,000
Dec 15, 2006 28.75 28.83 28.50 28.83 16.48 5,014,000
Dec 14, 2006 28.88 28.98 28.73 28.76 16.45 1,441,400
Dec 13, 2006 28.78 28.89 28.74 28.84 16.49 2,365,600
Dec 12, 2006 28.58 28.75 28.50 28.68 16.40 2,968,200
Dec 11, 2006 28.65 28.77 28.52 28.58 16.34 2,690,400
Dec 8, 2006 28.50 28.75 28.49 28.66 16.39 2,326,400
Dec 7, 2006 28.58 28.75 28.42 28.43 16.26 2,216,800
Dec 6, 2006 28.66 28.73 28.51 28.58 16.34 2,544,400
Dec 5, 2006 28.38 28.66 28.30 28.61 16.36 2,934,800
Dec 4, 2006 28.07 28.31 27.99 28.25 16.15 2,079,800
Dec 1, 2006 28.10 28.17 27.90 28.00 16.01 2,772,600
Nov 30, 2006 27.99 28.05 27.75 27.98 16.00 3,308,400
Nov 29, 2006 28.00 28.14 27.83 28.00 16.01 2,367,400
Nov 28, 2006 27.98 28.07 27.83 28.04 16.03 2,327,200
Nov 27, 2006 28.27 28.30 27.85 27.98 16.00 2,966,400
Nov 24, 2006 28.40 28.44 28.28 28.33 16.20 703,800
Nov 22, 2006 28.44 28.50 28.32 28.39 16.23 1,415,000
Nov 21, 2006 28.56 28.63 28.41 28.49 16.29 2,037,800
Nov 20, 2006 28.19 28.51 28.16 28.43 16.26 3,982,000
Nov 17, 2006 27.87 28.25 27.80 28.25 16.16 5,003,600
Nov 16, 2006 28.08 28.10 27.80 27.89 15.94 3,754,200
Nov 15, 2006 28.13 28.33 27.94 27.95 15.98 3,769,000
Nov 14, 2006 27.80 28.09 27.77 28.03 16.03 4,425,000
Nov 13, 2006 27.67 27.91 27.67 27.79 15.89 3,302,800
Nov 10, 2006 28.23 28.23 27.67 27.68 15.83 3,039,800
Nov 9, 2006 28.18 28.33 28.07 28.13 16.08 2,654,800
Nov 8, 2006 28.01 28.14 27.95 28.11 16.07 2,934,200
Nov 7, 2006 28.14 28.17 27.99 28.01 16.02 2,620,400
Nov 6, 2006 28.00 28.06 27.93 28.05 16.04 4,253,600
Nov 3, 2006 28.04 28.06 27.88 27.95 15.98 3,994,000
Nov 2, 2006 28.33 28.38 27.90 27.99 16.00 3,208,000
Nov 1, 2006 28.48 28.48 28.08 28.33 16.20 2,716,000
Oct 31, 2006 28.29 28.45 28.19 28.41 16.24 3,463,600
Oct 30, 2006 28.33 28.42 28.18 28.20 16.12 1,846,200
Oct 27, 2006 28.15 28.42 28.15 28.33 16.20 2,832,600
Oct 26, 2006 28.17 28.24 28.00 28.21 16.13 3,045,400
Oct 25, 2006 28.17 28.26 28.06 28.23 16.14 2,845,000
Oct 24, 2006 28.22 28.22 27.93 28.13 16.08 2,818,000
Oct 23, 2006 27.90 28.23 27.86 28.22 16.13 2,458,200
Oct 20, 2006 28.11 28.17 27.83 27.90 15.95 3,004,600
Oct 19, 2006 27.85 28.00 27.80 27.94 15.98 2,353,600
Oct 18, 2006 27.95 28.28 27.90 28.00 16.01 3,455,400
Oct 17, 2006 27.58 27.91 27.57 27.91 15.96 3,583,600
Oct 16, 2006 27.48 27.67 27.39 27.66 15.82 2,270,400
Oct 13, 2006 27.64 27.65 27.35 27.52 15.74 3,732,600
Oct 12, 2006 27.70 27.72 27.56 27.63 15.80 3,851,800
Oct 11, 2006 27.77 27.91 27.54 27.70 15.84 3,433,200
Oct 10, 2006 27.87 28.00 27.67 27.88 15.94 3,580,400
Oct 9, 2006 27.75 28.02 27.75 27.86 15.93 2,909,400
Oct 6, 2006 28.00 28.11 27.74 27.77 15.88 3,368,000
Oct 5, 2006 0.18 Dividend
Oct 5, 2006 27.97 28.08 27.92 28.01 16.02 2,445,800
Oct 4, 2006 28.08 28.19 28.01 28.05 15.94 3,877,200
Oct 3, 2006 28.26 28.30 27.87 27.87 15.84 4,364,000
Oct 2, 2006 28.36 28.36 28.09 28.21 16.03 3,891,800
Sep 29, 2006 28.48 28.50 28.29 28.30 16.08 4,249,800
Sep 28, 2006 28.13 28.50 28.01 28.39 16.13 6,182,800
Sep 27, 2006 27.75 28.14 27.70 28.14 15.99 5,097,400
Sep 26, 2006 27.54 27.83 27.44 27.82 15.81 4,049,000
Sep 25, 2006 27.62 27.69 27.42 27.54 15.65 4,869,200
Sep 22, 2006 27.27 27.64 27.25 27.62 15.69 3,735,600
Sep 21, 2006 27.40 27.79 26.94 27.38 15.56 8,600,800
Sep 20, 2006 26.34 26.59 26.32 26.51 15.06 2,437,000
Sep 19, 2006 26.45 26.45 26.20 26.34 14.97 3,806,400
Sep 18, 2006 26.31 26.55 26.30 26.35 14.97 3,473,600
Sep 15, 2006 26.04 26.50 25.75 26.48 15.05 5,656,600
Sep 14, 2006 26.20 26.27 26.07 26.08 14.82 4,154,000
Sep 13, 2006 26.36 26.47 26.23 26.25 14.92 4,525,800
Sep 12, 2006 26.33 26.52 26.08 26.41 15.00 3,866,600
Sep 11, 2006 26.42 26.51 26.28 26.49 15.05 4,620,200
Sep 8, 2006 26.64 26.80 26.48 26.59 15.11 5,310,600
Sep 7, 2006 27.17 27.17 26.88 26.88 15.27 3,197,400
Sep 6, 2006 27.07 27.27 27.00 27.23 15.47 2,262,200
Sep 5, 2006 27.18 27.26 27.10 27.16 15.43 1,512,000
Sep 1, 2006 27.13 27.25 27.13 27.18 15.44 1,090,200
Aug 31, 2006 27.13 27.20 27.02 27.11 15.41 2,041,200
Aug 30, 2006 27.10 27.24 27.02 27.14 15.42 2,259,400
Aug 29, 2006 26.99 27.22 26.91 26.94 15.31 3,865,000
Aug 28, 2006 27.01 27.12 26.92 27.06 15.38 2,270,400
Aug 25, 2006 26.75 27.10 26.75 27.06 15.37 2,538,000
Aug 24, 2006 26.67 26.86 26.53 26.77 15.21 3,162,200
Aug 23, 2006 26.63 26.77 26.56 26.64 15.13 1,908,200
Aug 22, 2006 26.50 26.68 26.43 26.58 15.10 3,138,000
Aug 21, 2006 26.60 26.70 26.49 26.61 15.12 2,616,200
Aug 18, 2006 26.56 26.70 26.36 26.67 15.15 2,970,400
Aug 17, 2006 26.85 26.88 26.49 26.52 15.07 3,500,400
Aug 16, 2006 26.78 26.95 26.62 26.90 15.29 2,311,400
Aug 15, 2006 26.80 26.86 26.58 26.77 15.21 2,749,200
Aug 14, 2006 26.55 26.84 26.55 26.67 15.16 2,871,000
Aug 11, 2006 26.51 26.73 26.48 26.60 15.11 2,098,200
Aug 10, 2006 26.46 26.83 26.44 26.58 15.11 3,540,600
Aug 9, 2006 26.58 26.79 26.50 26.53 15.07 3,983,800
Aug 8, 2006 26.06 26.60 26.02 26.58 15.10 4,074,400
Aug 7, 2006 26.24 26.25 25.92 25.96 14.75 2,432,000
Aug 4, 2006 26.04 26.21 26.00 26.18 14.88 2,782,400
Aug 3, 2006 25.98 26.07 25.89 26.00 14.77 1,613,600
Aug 2, 2006 26.00 26.17 25.92 25.98 14.76 3,321,400
Aug 1, 2006 25.92 26.07 25.80 26.00 14.77 3,163,800
Jul 31, 2006 26.13 26.23 25.90 25.95 14.75 2,135,800
Jul 28, 2006 26.10 26.23 26.00 26.17 14.87 2,536,000
Jul 27, 2006 26.16 26.32 25.97 26.00 14.78 6,760,400
Jul 26, 2006 26.11 26.29 26.01 26.16 14.86 2,989,000
Jul 25, 2006 25.77 26.17 25.67 26.09 14.83 6,603,200
Jul 24, 2006 25.88 25.93 25.68 25.83 14.67 4,552,000
Jul 21, 2006 26.31 26.31 25.81 25.83 14.68 4,663,600
Jul 20, 2006 26.27 26.42 26.15 26.20 14.89 3,377,000
Jul 19, 2006 26.31 26.48 26.10 26.33 14.96 4,120,800
Jul 18, 2006 26.07 26.25 25.95 26.20 14.89 3,916,200
Jul 17, 2006 25.97 26.24 25.96 26.07 14.81 2,404,600
Jul 14, 2006 26.08 26.18 25.92 25.95 14.75 3,028,200
Jul 13, 2006 26.00 26.25 26.00 26.11 14.84 5,466,400
Jul 12, 2006 26.38 26.50 26.13 26.18 14.88 4,893,600
Jul 11, 2006 26.27 26.42 26.05 26.40 15.00 4,225,400
Jul 10, 2006 25.97 26.42 25.88 26.31 14.95 4,981,400
Jul 7, 2006 25.60 26.07 25.39 25.99 14.77 6,006,200
Jul 6, 2006 0.18 Dividend
Jul 6, 2006 25.82 26.01 25.49 25.51 14.50 6,344,000
Jul 5, 2006 25.94 26.02 25.76 25.98 14.66 5,610,800
Jul 3, 2006 25.88 26.08 25.83 25.93 14.64 2,044,000
Jun 30, 2006 25.94 26.58 25.83 25.83 14.58 8,880,000
Jun 29, 2006 25.65 25.90 25.33 25.88 14.60 7,751,200
Jun 28, 2006 25.50 25.75 25.45 25.73 14.52 5,603,000
Jun 27, 2006 25.70 25.79 25.48 25.50 14.39 4,043,200
Jun 26, 2006 25.56 25.75 25.51 25.75 14.53 1,990,600
Jun 23, 2006 25.56 25.75 25.40 25.56 14.42 2,961,800
Jun 22, 2006 25.55 25.77 25.45 25.66 14.48 5,327,000
Jun 21, 2006 24.98 25.31 24.95 25.20 14.23 3,146,000
Jun 20, 2006 24.80 25.01 24.66 24.98 14.10 5,912,400
Jun 19, 2006 25.30 25.48 24.64 24.73 13.95 7,574,600
Jun 16, 2006 25.47 25.65 25.16 25.22 14.23 5,462,600
Jun 15, 2006 25.50 25.50 24.91 25.42 14.34 7,565,600
Jun 14, 2006 25.42 25.84 25.42 25.73 14.52 4,568,000
Jun 13, 2006 25.57 25.67 25.27 25.39 14.33 4,379,800
Jun 12, 2006 25.67 25.78 25.53 25.53 14.41 2,322,000
Jun 9, 2006 25.72 25.75 25.50 25.60 14.45 2,452,800
Jun 8, 2006 25.77 25.82 25.33 25.77 14.54 3,738,000
Jun 7, 2006 25.83 25.91 25.69 25.77 14.54 2,445,200
Jun 6, 2006 25.72 25.92 25.57 25.84 14.59 2,391,400
Jun 5, 2006 25.60 25.95 25.48 25.64 14.47 3,009,800
Jun 2, 2006 25.87 26.15 25.80 25.95 14.65 3,520,400
Jun 1, 2006 25.89 26.00 25.76 25.91 14.62 2,585,600
May 31, 2006 25.82 25.98 25.77 25.94 14.64 3,005,400
May 30, 2006 25.79 26.00 25.75 25.85 14.59 3,237,800
May 26, 2006 25.95 26.08 25.77 25.90 14.61 3,826,000
May 25, 2006 25.39 26.06 25.32 26.05 14.70 8,532,800
May 24, 2006 25.11 25.38 25.05 25.31 14.28 7,938,800
May 23, 2006 24.88 25.16 24.88 25.11 14.17 8,011,600
May 22, 2006 24.70 25.05 24.60 24.88 14.04 2,702,600
May 19, 2006 24.89 24.97 24.68 24.77 13.98 2,846,600
May 18, 2006 24.80 25.00 24.66 24.81 14.00 2,869,600
May 17, 2006 24.75 25.02 24.68 24.83 14.01 3,299,800
May 16, 2006 24.90 24.95 24.73 24.84 14.02 2,831,600
May 15, 2006 24.50 24.90 24.41 24.90 14.05 2,625,000
May 12, 2006 24.53 24.69 24.43 24.49 13.82 3,314,000
May 11, 2006 24.88 24.90 24.48 24.50 13.83 3,384,200
May 10, 2006 24.92 25.00 24.80 24.90 14.05 2,181,800
May 9, 2006 24.98 25.10 24.86 24.95 14.08 1,785,200
May 8, 2006 24.84 25.11 24.81 25.00 14.11 2,966,400
May 5, 2006 24.86 24.94 24.76 24.84 14.02 3,335,200
May 4, 2006 24.78 24.92 24.75 24.80 13.99 2,640,400
May 3, 2006 24.86 24.94 24.76 24.79 13.99 2,750,600
May 2, 2006 25.08 25.15 24.84 24.91 14.06 3,264,600
May 1, 2006 24.65 25.10 24.65 25.00 14.11 3,708,200
Apr 28, 2006 24.67 24.77 24.54 24.67 13.92 5,726,800
Apr 27, 2006 24.40 24.69 24.36 24.62 13.90 3,238,800
Apr 26, 2006 24.65 24.72 24.40 24.48 13.81 2,940,800
Apr 25, 2006 24.40 24.68 24.30 24.56 13.86 3,275,400
Apr 24, 2006 24.43 24.46 24.28 24.36 13.75 3,714,200
Apr 21, 2006 24.53 24.60 24.40 24.48 13.81 2,591,400
Apr 20, 2006 24.59 24.71 24.51 24.52 13.84 2,832,800
Apr 19, 2006 24.50 24.61 24.48 24.52 13.84 2,769,200
Apr 18, 2006 24.55 24.59 24.41 24.48 13.82 3,581,200
Apr 17, 2006 24.35 24.66 24.30 24.46 13.81 2,118,000
Apr 13, 2006 24.60 24.60 24.32 24.32 13.73 2,486,800
Apr 12, 2006 24.70 24.93 24.67 24.67 13.92 2,181,000
Apr 11, 2006 25.02 25.16 24.58 24.65 13.91 2,728,400
Apr 10, 2006 25.04 25.10 24.91 25.05 14.14 1,524,200
Apr 7, 2006 25.05 25.24 24.93 25.04 14.13 2,064,800
Apr 6, 2006 0.17 Dividend
Apr 6, 2006 25.20 25.31 25.07 25.13 14.18 3,036,800
Apr 5, 2006 25.33 25.48 25.30 25.38 14.23 2,392,600
Apr 4, 2006 25.40 25.42 25.20 25.33 14.20 3,458,400
Apr 3, 2006 25.38 25.52 25.35 25.45 14.27 4,249,600
Mar 31, 2006 25.30 25.43 25.20 25.34 14.21 3,268,200
Mar 30, 2006 25.36 25.42 25.23 25.31 14.19 2,809,400
Mar 29, 2006 25.27 25.49 25.27 25.42 14.25 2,999,200
Mar 28, 2006 25.33 25.40 25.24 25.27 14.17 3,477,200
Mar 27, 2006 25.25 25.34 24.95 25.28 14.18 6,249,200
Mar 24, 2006 25.11 25.36 25.07 25.33 14.20 4,437,600
Mar 23, 2006 25.00 25.23 24.89 25.11 14.08 5,214,000
Mar 22, 2006 24.58 25.00 24.52 24.99 14.01 3,693,400
Mar 21, 2006 24.55 24.61 24.30 24.60 13.79 3,555,000
Mar 20, 2006 24.70 24.75 24.50 24.67 13.83 1,862,800
Mar 17, 2006 24.59 24.68 24.50 24.67 13.83 3,272,400
Mar 16, 2006 24.60 24.66 24.43 24.49 13.73 2,631,600
Mar 15, 2006 24.43 24.60 24.42 24.53 13.75 3,103,600
Mar 14, 2006 24.33 24.51 24.25 24.46 13.71 2,637,200
Mar 13, 2006 24.45 24.55 24.36 24.38 13.66 3,203,600
Mar 10, 2006 24.39 24.52 24.35 24.42 13.69 1,908,800
Mar 9, 2006 24.42 24.50 24.34 24.41 13.68 2,930,600
Mar 8, 2006 24.36 24.51 24.30 24.48 13.72 3,081,200
Mar 7, 2006 24.33 24.52 24.30 24.41 13.68 2,834,200
Mar 6, 2006 24.33 24.51 24.30 24.37 13.66 1,970,600
Mar 3, 2006 24.50 24.60 24.39 24.42 13.69 2,077,400
Mar 2, 2006 24.50 24.65 24.42 24.59 13.79 2,381,400
Mar 1, 2006 24.60 24.65 24.47 24.51 13.74 3,702,800
Feb 28, 2006 24.63 24.70 24.56 24.63 13.81 3,107,600
Feb 27, 2006 24.73 24.84 24.56 24.74 13.87 2,982,000
Feb 24, 2006 24.57 24.88 24.51 24.83 13.92 2,291,400
Feb 23, 2006 24.45 24.68 24.38 24.56 13.77 2,995,800
Feb 22, 2006 24.50 24.64 24.34 24.40 13.68 4,603,800
Feb 21, 2006 24.50 24.59 24.38 24.43 13.70 3,318,200
Feb 17, 2006 24.32 24.58 24.16 24.47 13.72 4,157,000
Feb 16, 2006 24.00 24.29 23.91 24.29 13.62 4,076,000
Feb 15, 2006 23.83 24.08 23.81 23.99 13.45 2,773,600
Feb 14, 2006 23.80 23.86 23.75 23.83 13.36 5,007,200
Feb 13, 2006 23.84 23.88 23.68 23.83 13.36 3,632,200
Feb 10, 2006 23.57 23.83 23.57 23.75 13.32 5,873,200
Feb 9, 2006 23.69 23.69 23.52 23.63 13.24 5,261,000
Feb 8, 2006 23.74 23.76 23.58 23.62 13.24 4,419,400
Feb 7, 2006 23.76 23.92 23.75 23.75 13.31 3,133,600
Feb 6, 2006 23.90 24.02 23.75 23.75 13.31 4,720,800
Feb 3, 2006 24.20 24.23 23.70 23.78 13.33 3,639,200
Feb 2, 2006 24.42 24.50 24.19 24.20 13.57 2,379,200
Feb 1, 2006 24.30 24.57 24.27 24.36 13.66 2,642,600
Jan 31, 2006 24.38 24.44 24.19 24.31 13.63 2,920,800
Jan 30, 2006 24.42 24.48 24.29 24.42 13.69 1,649,600
Jan 27, 2006 24.09 24.45 24.01 24.38 13.67 2,095,400
Jan 26, 2006 24.75 24.75 24.06 24.13 13.53 2,885,200
Jan 25, 2006 24.40 24.50 24.27 24.32 13.63 3,327,000
Jan 24, 2006 24.43 24.55 24.27 24.38 13.67 1,835,800
Jan 23, 2006 24.72 24.87 24.40 24.43 13.70 2,906,400
Jan 20, 2006 24.95 24.96 24.59 24.61 13.80 3,309,000
Jan 19, 2006 25.04 25.04 24.83 24.92 13.97 3,017,400
Jan 18, 2006 24.75 25.01 24.75 24.95 13.99 2,432,200
Jan 17, 2006 24.95 25.03 24.72 24.75 13.88 4,380,000
Jan 13, 2006 25.03 25.05 24.89 24.98 14.00 2,577,200
Jan 12, 2006 25.05 25.08 24.92 24.99 14.01 2,309,800
Jan 11, 2006 24.98 25.14 24.98 25.09 14.07 4,580,000
Jan 10, 2006 24.85 24.93 24.75 24.93 13.98 1,812,200
Jan 9, 2006 24.89 24.96 24.80 24.87 13.94 3,216,200
Jan 6, 2006 0.17 Dividend
Jan 6, 2006 24.80 24.95 24.74 24.86 13.94 3,911,200
Jan 5, 2006 25.00 25.05 24.72 24.86 13.84 2,844,400
Jan 4, 2006 24.88 25.01 24.76 25.00 13.92 3,785,200
Jan 3, 2006 24.76 24.80 24.56 24.79 13.80 3,859,400
Dec 30, 2005 24.90 24.90 24.66 24.66 13.73 2,266,600
Dec 29, 2005 24.90 24.98 24.84 24.95 13.89 1,976,400
Dec 28, 2005 24.98 25.00 24.81 24.94 13.89 2,309,400
Dec 27, 2005 24.83 25.02 24.82 24.88 13.85 3,665,800
Dec 23, 2005 25.00 25.00 24.77 24.83 13.82 3,039,000
Dec 22, 2005 24.88 25.08 24.81 25.05 13.95 6,542,000
Dec 21, 2005 24.67 24.84 24.58 24.67 13.74 1,701,600
Dec 20, 2005 24.82 24.84 24.59 24.67 13.73 1,933,800
Dec 19, 2005 24.90 25.00 24.69 24.75 13.78 2,323,200
Dec 16, 2005 24.92 25.00 24.68 24.88 13.85 5,606,400
Dec 15, 2005 25.00 25.07 24.77 24.77 13.79 4,374,800
Dec 14, 2005 24.92 25.25 24.92 25.01 13.93 3,838,400
Dec 13, 2005 24.55 25.05 24.50 24.92 13.87 7,612,800
Dec 12, 2005 24.13 24.75 24.06 24.60 13.70 5,893,400
Dec 9, 2005 24.17 24.27 23.99 24.08 13.40 1,630,600
Dec 8, 2005 24.12 24.17 23.95 24.06 13.39 1,776,000
Dec 7, 2005 24.10 24.29 24.06 24.14 13.44 3,536,800
Dec 6, 2005 24.10 24.25 24.03 24.03 13.38 2,573,600
Dec 5, 2005 24.14 24.23 24.01 24.06 13.40 2,671,600
Dec 2, 2005 24.13 24.19 24.00 24.14 13.44 1,767,000
Dec 1, 2005 23.88 24.31 23.83 24.26 13.51 2,850,200
Nov 30, 2005 24.17 24.17 23.75 23.76 13.23 2,270,600
Nov 29, 2005 24.08 24.25 24.08 24.10 13.42 3,679,600
Nov 28, 2005 24.00 24.06 23.88 24.01 13.37 2,908,600
Nov 25, 2005 24.08 24.13 24.02 24.05 13.39 635,600
Nov 23, 2005 23.98 24.10 23.92 24.06 13.40 1,654,800
Nov 22, 2005 23.85 24.05 23.81 23.98 13.35 3,571,200
Nov 21, 2005 23.82 23.95 23.73 23.85 13.28 2,691,400
Nov 18, 2005 23.98 23.98 23.82 23.87 13.29 2,559,600
Nov 17, 2005 23.92 23.92 23.67 23.82 13.26 4,889,000
Nov 16, 2005 23.99 24.00 23.86 23.92 13.32 1,967,400
Nov 15, 2005 24.01 24.02 23.91 23.98 13.35 1,906,400
Nov 14, 2005 23.98 24.03 23.91 24.01 13.37 2,296,400
Nov 11, 2005 24.08 24.08 23.96 24.04 13.38 1,598,600
Nov 10, 2005 23.92 24.17 23.81 24.13 13.43 3,559,600
Nov 9, 2005 23.78 23.98 23.63 23.91 13.31 2,535,400
Nov 8, 2005 23.77 23.84 23.65 23.76 13.23 2,651,600
Nov 7, 2005 23.98 24.05 23.77 23.83 13.27 2,701,800
Nov 4, 2005 23.98 24.00 23.58 23.82 13.26 4,472,400
Nov 3, 2005 24.19 24.49 23.94 23.98 13.35 2,964,600
Nov 2, 2005 24.30 24.40 24.16 24.22 13.48 2,949,800
Nov 1, 2005 24.23 24.46 24.17 24.36 13.57 4,358,400
Oct 31, 2005 24.45 24.45 24.01 24.13 13.44 5,329,400
Oct 28, 2005 24.27 24.38 24.18 24.38 13.57 4,936,000
Oct 27, 2005 24.33 24.35 24.08 24.20 13.47 3,370,200
Oct 26, 2005 24.25 24.58 24.20 24.38 13.57 3,255,000
Oct 25, 2005 24.37 24.46 24.15 24.28 13.52 2,326,600
Oct 24, 2005 24.16 24.38 24.10 24.37 13.57 3,442,000
Oct 21, 2005 24.26 24.27 23.86 24.15 13.44 3,883,600
Oct 20, 2005 24.51 24.60 24.17 24.19 13.47 2,702,200
Oct 19, 2005 24.50 24.55 24.16 24.50 13.64 3,347,400
Oct 18, 2005 24.63 24.69 24.51 24.51 13.65 3,125,800
Oct 17, 2005 24.49 24.61 24.33 24.53 13.66 3,692,800
Oct 14, 2005 23.95 24.50 23.92 24.49 13.64 5,737,000
Oct 13, 2005 23.85 24.08 23.82 23.93 13.32 4,481,800
Oct 12, 2005 23.86 24.16 23.85 23.97 13.35 2,430,800
Oct 11, 2005 23.88 24.15 23.88 23.93 13.32 3,334,400
Oct 10, 2005 23.98 24.03 23.79 23.88 13.30 2,129,200
Oct 7, 2005 24.13 24.17 23.92 24.01 13.37 3,767,600
Oct 6, 2005 24.02 24.17 23.96 24.14 13.44 5,829,400
Oct 5, 2005 0.17 Dividend
Oct 5, 2005 23.84 24.06 23.78 23.93 13.32 4,893,200
Oct 4, 2005 24.06 24.20 24.00 24.02 13.28 3,302,600
Oct 3, 2005 24.10 24.17 23.98 24.06 13.30 3,272,400
Sep 30, 2005 23.76 24.13 23.74 24.10 13.33 4,003,800
Sep 29, 2005 23.53 23.75 23.38 23.72 13.12 2,975,400
Sep 28, 2005 23.40 23.53 23.28 23.45 12.97 3,476,200
Sep 27, 2005 23.04 23.32 22.95 23.24 12.85 3,491,200
Sep 26, 2005 23.06 23.11 22.67 22.94 12.68 4,206,600
Sep 23, 2005 23.07 23.23 22.96 23.00 12.72 3,003,200
Sep 22, 2005 22.55 23.12 22.55 23.09 12.77 9,127,800
Sep 21, 2005 22.55 22.56 22.33 22.34 12.35 4,954,200
Sep 20, 2005 22.90 22.98 22.52 22.60 12.50 3,330,000
Sep 19, 2005 23.09 23.17 22.83 22.86 12.64 2,627,400
Sep 16, 2005 23.10 23.25 23.00 23.18 12.82 3,295,200
Sep 15, 2005 23.16 23.20 22.97 23.00 12.72 4,821,200
Sep 14, 2005 23.45 23.45 23.15 23.16 12.80 2,796,200
Sep 13, 2005 23.53 23.55 23.38 23.41 12.94 4,569,400
Sep 12, 2005 23.26 23.52 23.26 23.52 13.01 4,582,600
Sep 9, 2005 23.10 23.36 23.10 23.31 12.89 2,092,600
Sep 8, 2005 23.19 23.20 22.98 23.07 12.76 2,939,600
Sep 7, 2005 23.18 23.28 23.09 23.27 12.87 2,026,400
Sep 6, 2005 23.19 23.27 23.14 23.23 12.85 2,624,000
Sep 2, 2005 23.05 23.18 22.95 23.08 12.76 2,075,200
Sep 1, 2005 23.02 23.16 22.99 23.04 12.74 4,570,800
Aug 31, 2005 23.20 23.23 22.91 23.06 12.75 6,709,600
Aug 30, 2005 23.47 23.47 23.13 23.20 12.83 5,686,200
Aug 29, 2005 23.33 23.57 23.30 23.52 13.01 2,277,000
Aug 26, 2005 23.51 23.52 23.40 23.45 12.97 2,643,000
Aug 25, 2005 23.50 23.59 23.45 23.51 13.00 6,267,000
Aug 24, 2005 23.63 23.90 23.63 23.76 13.14 1,968,200
Aug 23, 2005 23.92 23.98 23.81 23.81 13.17 2,251,000
Aug 22, 2005 23.99 24.05 23.74 23.92 13.23 1,508,200
Aug 19, 2005 23.96 23.99 23.88 23.92 13.22 1,921,200
Aug 18, 2005 23.74 23.93 23.74 23.86 13.20 1,970,200
Aug 17, 2005 23.69 23.86 23.59 23.78 13.15 1,967,600
Aug 16, 2005 23.86 23.92 23.69 23.71 13.11 1,672,400
Aug 15, 2005 23.89 23.95 23.83 23.85 13.19 1,930,800
Aug 12, 2005 23.75 23.92 23.75 23.85 13.19 1,439,400
Aug 11, 2005 23.77 23.85 23.70 23.83 13.18 2,496,400
Aug 10, 2005 23.70 23.91 23.67 23.74 13.12 2,089,200
Aug 9, 2005 23.49 23.68 23.46 23.65 13.08 2,865,200
Aug 8, 2005 23.36 23.49 23.35 23.43 12.96 2,309,600
Aug 5, 2005 23.39 23.41 23.27 23.35 12.91 2,191,400
Aug 4, 2005 23.62 23.63 23.39 23.45 12.97 3,424,400
Aug 3, 2005 23.63 23.69 23.59 23.62 13.06 3,000,200
Aug 2, 2005 23.73 23.75 23.63 23.67 13.09 2,239,800
Aug 1, 2005 23.77 23.89 23.65 23.66 13.08 2,579,400
Jul 29, 2005 23.81 23.84 23.58 23.70 13.11 2,713,000
Jul 28, 2005 23.52 23.86 23.51 23.77 13.14 3,119,800
Jul 27, 2005 23.49 23.63 23.42 23.46 12.97 2,201,600
Jul 26, 2005 23.45 23.52 23.36 23.42 12.95 2,894,600
Jul 25, 2005 23.33 23.54 23.26 23.44 12.96 3,499,400
Jul 22, 2005 23.25 23.34 23.20 23.33 12.90 3,094,800
Jul 21, 2005 23.16 23.32 23.16 23.26 12.86 6,015,800
Jul 20, 2005 23.25 23.30 23.13 23.15 12.80 4,400,200
Jul 19, 2005 23.30 23.36 23.20 23.25 12.86 5,129,000
Jul 18, 2005 23.36 23.42 23.25 23.25 12.86 2,753,200
Jul 15, 2005 23.44 23.52 23.34 23.42 12.95 3,029,800
Jul 14, 2005 23.60 23.73 23.42 23.44 12.96 5,870,000
Jul 13, 2005 23.59 23.60 23.40 23.48 12.98 3,668,600
Jul 12, 2005 23.28 23.60 23.28 23.59 13.04 5,159,000
Jul 11, 2005 23.14 23.34 23.14 23.33 12.90 4,869,400
Jul 8, 2005 22.92 23.17 22.88 23.10 12.77 4,577,600
Jul 7, 2005 0.08 Dividend
Jul 7, 2005 22.77 23.00 22.75 22.93 12.68 7,098,800
Jul 6, 2005 23.56 23.60 22.95 23.02 12.68 6,387,600
Jul 5, 2005 23.36 23.64 23.35 23.55 12.98 5,235,800
Jul 1, 2005 23.48 23.68 23.28 23.35 12.87 5,528,000
Jun 30, 2005 23.46 23.66 23.36 23.40 12.89 9,767,000
Jun 29, 2005 24.42 24.57 23.47 23.60 13.01 21,812,800
Jun 28, 2005 25.20 25.37 25.15 25.31 13.94 5,106,400
Jun 27, 2005 25.37 25.40 25.15 25.20 13.88 4,554,600
Jun 24, 2005 25.52 25.60 25.33 25.34 13.96 3,699,200
Jun 23, 2005 25.53 25.57 25.42 25.50 14.05 2,719,000
Jun 22, 2005 25.57 25.61 25.51 25.53 14.07 2,592,800
Jun 21, 2005 25.50 25.53 25.42 25.51 14.06 2,522,200
Jun 20, 2005 25.63 25.65 25.44 25.50 14.05 2,014,400
Jun 17, 2005 25.52 25.65 25.48 25.63 14.12 5,141,600
Jun 16, 2005 25.50 25.57 25.40 25.48 14.04 2,369,800
Jun 15, 2005 25.48 25.50 25.35 25.50 14.05 2,106,000
Jun 14, 2005 25.60 25.62 25.38 25.43 14.01 3,260,600
Jun 13, 2005 25.63 25.67 25.46 25.51 14.06 2,326,600
Jun 10, 2005 25.56 25.67 25.48 25.64 14.13 2,594,600
Jun 9, 2005 25.50 25.56 25.30 25.56 14.08 2,755,800
Jun 8, 2005 25.65 25.73 25.40 25.42 14.01 2,509,400
Jun 7, 2005 25.50 25.63 25.41 25.52 14.06 2,344,400
Jun 6, 2005 25.38 25.44 25.19 25.42 14.01 2,207,400
Jun 3, 2005 25.26 25.49 25.14 25.30 13.94 2,053,400
Jun 2, 2005 25.32 25.41 25.20 25.33 13.96 2,541,200
Jun 1, 2005 25.02 25.58 25.02 25.28 13.93 5,020,400
May 31, 2005 24.90 24.90 24.75 24.75 13.64 2,673,000
May 27, 2005 24.85 24.92 24.72 24.84 13.69 1,132,000
May 26, 2005 24.73 24.92 24.70 24.88 13.71 1,806,200
May 25, 2005 24.71 24.78 24.51 24.67 13.59 2,326,600
May 24, 2005 24.69 24.80 24.64 24.70 13.61 1,994,000
May 23, 2005 24.77 24.83 24.69 24.76 13.64 2,103,400
May 20, 2005 24.74 24.77 24.67 24.72 13.62 2,401,000
May 19, 2005 24.58 24.83 24.52 24.73 13.62 3,541,200
May 18, 2005 24.74 24.83 24.53 24.58 13.55 4,315,400
May 17, 2005 24.73 24.81 24.62 24.72 13.62 3,369,800
May 16, 2005 24.57 24.75 24.56 24.70 13.61 3,579,400
May 13, 2005 24.67 24.76 24.46 24.47 13.48 3,314,000
May 12, 2005 24.84 24.92 24.57 24.60 13.56 3,139,600
May 11, 2005 24.69 24.87 24.60 24.80 13.66 3,207,600
May 10, 2005 24.78 24.81 24.55 24.62 13.56 2,074,800
May 9, 2005 24.76 24.83 24.64 24.78 13.65 2,438,000
May 6, 2005 24.98 25.00 24.70 24.73 13.62 1,362,800
May 5, 2005 24.86 25.02 24.67 24.83 13.68 1,491,600
May 4, 2005 25.01 25.10 24.75 24.84 13.69 2,921,200
May 3, 2005 24.64 25.09 24.61 24.98 13.76 3,576,800
May 2, 2005 24.76 24.81 24.53 24.64 13.58 1,832,800
Apr 29, 2005 24.53 24.73 24.42 24.70 13.61 3,817,200
Apr 28, 2005 24.35 24.60 24.26 24.52 13.51 3,560,400
Apr 27, 2005 24.23 24.45 24.10 24.42 13.45 2,233,200
Apr 26, 2005 24.50 24.50 24.20 24.23 13.35 2,561,600
Apr 25, 2005 24.40 24.64 24.35 24.51 13.51 2,137,600
Apr 22, 2005 24.27 24.44 24.09 24.28 13.38 2,713,200
Apr 21, 2005 24.25 24.35 24.11 24.26 13.37 2,157,600
Apr 20, 2005 24.25 24.38 24.04 24.08 13.27 2,150,200
Apr 19, 2005 24.35 24.40 24.21 24.25 13.36 2,886,000
Apr 18, 2005 24.28 24.47 24.11 24.27 13.37 3,176,000
Apr 15, 2005 24.41 24.52 24.17 24.17 13.32 3,352,400
Apr 14, 2005 24.55 24.62 24.41 24.43 13.46 3,710,400
Apr 13, 2005 24.83 24.90 24.51 24.53 13.52 2,584,400
Apr 12, 2005 24.69 24.85 24.48 24.78 13.65 2,385,000
Apr 11, 2005 24.70 24.80 24.53 24.69 13.60 1,761,800
Apr 8, 2005 24.65 24.83 24.51 24.61 13.56 2,939,600
Apr 7, 2005 0.08 Dividend
Apr 7, 2005 24.60 24.76 24.49 24.72 13.62 3,039,600
Apr 6, 2005 24.70 24.76 24.58 24.75 13.60 2,868,800
Apr 5, 2005 24.40 24.75 24.27 24.67 13.55 2,880,000
Apr 4, 2005 24.24 24.48 24.02 24.40 13.40 4,647,200
Apr 1, 2005 24.59 24.70 24.15 24.33 13.36 4,310,800
Mar 31, 2005 24.64 24.70 24.52 24.58 13.50 3,784,400
Mar 30, 2005 24.73 24.99 24.70 24.73 13.58 3,204,400
Mar 29, 2005 25.00 25.07 24.62 24.66 13.54 4,788,400
Mar 28, 2005 25.00 25.17 24.98 25.00 13.73 2,287,600
Mar 24, 2005 25.07 25.10 24.89 24.92 13.69 2,935,600
Mar 23, 2005 24.75 25.15 24.68 25.08 13.77 5,273,600
Mar 22, 2005 25.55 25.56 24.71 24.71 13.57 9,504,400
Mar 21, 2005 25.83 25.95 25.63 25.76 14.15 2,338,800
Mar 18, 2005 25.50 25.76 25.50 25.76 14.15 5,471,000
Mar 17, 2005 25.98 25.98 25.45 25.50 14.01 3,434,800
Mar 16, 2005 26.08 26.19 25.94 25.98 14.27 2,769,000
Mar 15, 2005 26.08 26.35 26.05 26.20 14.39 3,862,800
Mar 14, 2005 25.68 25.94 25.65 25.94 14.25 2,886,400
Mar 11, 2005 25.83 26.02 25.59 25.66 14.09 2,481,400
Mar 10, 2005 25.73 25.95 25.70 25.89 14.22 2,781,800
Mar 9, 2005 25.85 25.85 25.51 25.57 14.04 3,445,200
Mar 8, 2005 25.95 25.98 25.80 25.85 14.20 2,576,800
Mar 7, 2005 26.17 26.17 25.85 25.92 14.24 3,831,000
Mar 4, 2005 26.24 26.31 25.98 26.15 14.36 2,267,800
Mar 3, 2005 26.17 26.27 26.06 26.17 14.37 2,216,200
Mar 2, 2005 26.30 26.40 26.13 26.17 14.37 3,260,200
Mar 1, 2005 26.18 26.43 26.16 26.42 14.51 3,115,200
Feb 28, 2005 25.93 26.28 25.83 26.18 14.38 2,231,800
Feb 25, 2005 25.80 26.17 25.80 26.02 14.29 2,888,200
Feb 24, 2005 25.67 25.88 25.55 25.88 14.21 2,524,400
Feb 23, 2005 25.38 25.68 25.35 25.68 14.10 3,464,000
Feb 22, 2005 25.75 25.85 25.38 25.38 13.94 4,865,600
Feb 18, 2005 26.03 26.07 25.81 25.87 14.21 2,428,600
Feb 17, 2005 26.34 26.35 26.08 26.08 14.33 2,594,800
Feb 16, 2005 26.27 26.43 26.23 26.35 14.47 3,424,000
Feb 15, 2005 26.43 26.45 26.27 26.33 14.46 2,493,600
Feb 14, 2005 26.33 26.34 26.22 26.31 14.45 1,556,800
Feb 11, 2005 26.33 26.40 26.25 26.33 14.46 4,241,400
Feb 10, 2005 26.33 26.42 26.23 26.33 14.46 3,099,000
Feb 9, 2005 26.40 26.47 26.25 26.33 14.46 2,818,200
Feb 8, 2005 26.42 26.53 26.32 26.48 14.54 4,063,800
Feb 7, 2005 26.50 26.73 26.33 26.40 14.50 9,159,000
Feb 4, 2005 26.54 26.55 26.42 26.50 14.56 7,395,000
Feb 3, 2005 26.58 26.61 26.45 26.54 14.58 3,292,400
Feb 2, 2005 26.69 26.77 26.48 26.55 14.58 3,177,800
Feb 1, 2005 26.25 26.77 26.16 26.68 14.65 4,986,000
Jan 31, 2005 26.45 26.66 26.36 26.50 14.55 4,098,800
Jan 28, 2005 26.34 26.94 26.25 26.45 14.53 8,033,800
Jan 27, 2005 26.00 26.35 25.95 26.34 14.47 3,970,200
Jan 26, 2005 25.99 26.11 25.95 26.04 14.30 3,791,200
Jan 25, 2005 25.92 26.09 25.77 25.94 14.25 5,205,400
Jan 24, 2005 25.98 26.00 25.76 25.92 14.24 4,154,200
Jan 21, 2005 26.15 26.15 25.92 25.95 14.26 4,454,800
Jan 20, 2005 25.95 26.30 25.95 26.17 14.38 6,140,600
Jan 19, 2005 26.00 26.20 25.93 26.09 14.33 7,021,000
Jan 18, 2005 25.25 25.92 25.20 25.91 14.23 5,306,000
Jan 14, 2005 25.42 25.43 25.23 25.32 13.91 3,024,200
Jan 13, 2005 25.36 25.47 25.24 25.30 13.89 3,031,200
Jan 12, 2005 25.55 25.62 25.18 25.48 13.99 5,076,400
Jan 11, 2005 25.35 25.50 25.30 25.49 14.00 6,334,600
Jan 10, 2005 25.25 25.60 25.25 25.55 14.03 6,671,000
Jan 7, 2005 25.00 25.48 24.99 25.47 13.99 10,910,400
Jan 6, 2005 0.16 Dividend
Jan 6, 2005 24.83 24.95 24.71 24.90 13.68 4,572,800
Jan 5, 2005 24.27 24.95 24.22 24.88 13.58 7,397,200
Jan 4, 2005 24.57 24.62 24.24 24.38 13.30 3,371,200
Jan 3, 2005 24.87 24.88 24.40 24.45 13.35 4,230,000
Dec 31, 2004 24.96 24.96 24.77 24.85 13.57 1,594,800
Dec 30, 2004 24.92 24.94 24.83 24.91 13.60 1,425,200
Dec 29, 2004 24.95 24.98 24.79 24.89 13.59 1,841,800
Dec 28, 2004 24.74 24.93 24.64 24.91 13.59 3,446,400
Dec 27, 2004 24.66 24.76 24.56 24.63 13.44 2,293,600
Dec 23, 2004 24.58 24.71 24.56 24.61 13.43 3,252,800
Dec 22, 2004 24.58 24.58 24.34 24.54 13.39 2,973,400
Dec 21, 2004 24.50 24.78 24.13 24.50 13.37 7,401,800
Dec 20, 2004 24.36 24.58 24.24 24.56 13.41 4,799,000
Dec 17, 2004 24.23 24.49 24.19 24.36 13.30 7,283,800
Dec 16, 2004 24.16 24.21 24.00 24.18 13.20 3,695,400
Dec 15, 2004 24.23 24.23 24.05 24.21 13.21 4,248,800
Dec 14, 2004 23.70 24.30 23.70 24.26 13.24 6,723,800
Dec 13, 2004 23.58 23.64 23.33 23.64 12.90 2,374,600
Dec 10, 2004 23.33 23.56 23.17 23.53 12.84 3,562,200
Dec 9, 2004 23.09 23.46 22.93 23.43 12.79 2,805,400
Dec 8, 2004 22.93 23.11 22.91 23.09 12.60 1,973,000
Dec 7, 2004 23.19 23.23 22.81 22.90 12.50 2,826,600
Dec 6, 2004 23.28 23.30 23.06 23.14 12.63 1,784,800
Dec 3, 2004 23.50 23.55 23.24 23.28 12.71 2,700,200
Dec 2, 2004 23.22 23.55 23.20 23.55 12.85 3,549,800
Dec 1, 2004 22.84 23.39 22.82 23.32 12.73 6,703,600
Nov 30, 2004 22.59 22.78 22.50 22.75 12.41 3,631,000
Nov 29, 2004 22.50 22.64 22.48 22.58 12.32 2,799,000
Nov 26, 2004 22.50 22.57 22.48 22.48 12.27 621,800
Nov 24, 2004 22.43 22.55 22.36 22.49 12.28 1,799,200
Nov 23, 2004 22.23 22.40 22.07 22.34 12.20 3,266,200
Nov 22, 2004 22.45 22.45 22.19 22.27 12.16 2,998,200
Nov 19, 2004 22.73 22.73 22.30 22.32 12.18 3,358,400
Nov 18, 2004 22.75 22.77 22.62 22.69 12.38 1,649,000
Nov 17, 2004 22.64 22.75 22.58 22.68 12.38 2,625,200
Nov 16, 2004 22.69 22.69 22.56 22.57 12.32 1,850,400
Nov 15, 2004 22.65 22.80 22.58 22.69 12.39 3,516,200
Nov 12, 2004 22.84 22.95 22.71 22.95 12.53 2,717,200
Nov 11, 2004 22.65 22.81 22.59 22.80 12.44 2,089,000
Nov 10, 2004 22.60 22.68 22.53 22.65 12.36 2,931,800
Nov 9, 2004 22.51 22.65 22.38 22.57 12.32 2,700,200
Nov 8, 2004 22.60 22.63 22.50 22.51 12.29 5,588,200
Nov 5, 2004 22.63 22.66 22.50 22.60 12.34 3,472,600
Nov 4, 2004 22.25 22.54 22.02 22.52 12.29 6,472,600
Nov 3, 2004 22.07 22.39 22.02 22.25 12.14 6,519,800
Nov 2, 2004 22.08 22.12 21.93 21.98 11.99 3,347,200
Nov 1, 2004 22.25 22.26 21.97 22.05 12.03 3,132,400
Oct 29, 2004 21.93 22.13 21.83 22.13 12.08 4,675,000
Oct 28, 2004 21.93 21.95 21.76 21.89 11.95 3,170,800
Oct 27, 2004 21.90 21.93 21.80 21.91 11.96 2,828,800
Oct 26, 2004 21.68 21.90 21.67 21.88 11.94 2,769,400
Oct 25, 2004 21.73 21.88 21.50 21.69 11.84 3,552,000
Oct 22, 2004 21.88 21.89 21.65 21.65 11.82 2,430,000
Oct 21, 2004 21.82 21.92 21.74 21.85 11.93 3,547,000
Oct 20, 2004 21.93 22.01 21.78 21.82 11.91 3,459,800
Oct 19, 2004 22.00 22.11 21.88 21.95 11.98 3,133,200
Oct 18, 2004 21.92 22.04 21.83 21.99 12.00 3,375,600
Oct 15, 2004 22.02 22.16 21.90 21.92 11.97 2,844,200
Oct 14, 2004 22.13 22.24 21.95 21.99 12.00 2,792,800
Oct 13, 2004 22.23 22.30 22.05 22.17 12.10 3,339,600
Oct 12, 2004 22.13 22.25 22.03 22.10 12.06 3,630,000
Oct 11, 2004 22.40 22.45 22.11 22.11 12.07 4,193,600
Oct 8, 2004 22.33 22.40 22.25 22.35 12.20 5,056,800
Oct 7, 2004 22.55 22.55 22.25 22.34 12.19 4,826,800
Oct 6, 2004 0.16 Dividend
Oct 6, 2004 22.55 22.56 22.38 22.52 12.29 7,192,200
Oct 5, 2004 22.77 22.93 22.50 22.55 12.22 27,976,200
Oct 4, 2004 22.25 22.63 22.25 22.63 12.27 14,402,200
Oct 1, 2004 22.52 22.70 22.47 22.65 12.28 1,587,000
Sep 30, 2004 22.48 22.58 22.40 22.45 12.17 3,712,600
Sep 29, 2004 22.40 22.57 22.20 22.55 12.22 2,372,800
Sep 28, 2004 22.50 22.65 22.39 22.40 12.14 2,116,000
Sep 27, 2004 22.55 22.58 22.42 22.44 12.17 2,475,200
Sep 24, 2004 22.49 22.58 22.43 22.55 12.22 1,881,200
Sep 23, 2004 22.45 22.61 22.31 22.44 12.17 2,880,400
Sep 22, 2004 22.67 22.67 22.24 22.47 12.18 5,869,600
Sep 21, 2004 22.88 22.92 22.56 22.67 12.29 5,924,600
Sep 20, 2004 23.50 23.54 23.00 23.17 12.56 4,375,800
Sep 17, 2004 23.42 23.75 23.42 23.61 12.80 3,025,200
Sep 16, 2004 23.56 23.61 23.29 23.39 12.68 1,837,600
Sep 15, 2004 23.50 23.64 23.31 23.56 12.77 1,885,800
Sep 14, 2004 23.35 23.50 23.30 23.42 12.70 1,470,400
Sep 13, 2004 23.33 23.45 23.25 23.35 12.66 1,364,200
Sep 10, 2004 23.33 23.36 23.08 23.33 12.64 1,507,200
Sep 9, 2004 23.32 23.48 23.27 23.33 12.64 1,524,200
Sep 8, 2004 23.55 23.55 23.23 23.26 12.61 3,189,400
Sep 7, 2004 23.75 23.76 23.58 23.66 12.83 2,073,800
Sep 3, 2004 23.77 23.82 23.73 23.76 12.88 1,289,600
Sep 2, 2004 23.58 23.76 23.58 23.75 12.87 1,497,400
Sep 1, 2004 23.63 23.75 23.50 23.67 12.83 1,605,800
Aug 31, 2004 23.54 23.63 23.49 23.63 12.81 1,354,800
Aug 30, 2004 23.59 23.59 23.45 23.48 12.73 977,600
Aug 27, 2004 23.51 23.64 23.45 23.60 12.79 1,943,800
Aug 26, 2004 23.42 23.55 23.42 23.50 12.74 1,587,000
Aug 25, 2004 23.35 23.42 23.24 23.41 12.69 1,366,400
Aug 24, 2004 23.31 23.38 23.18 23.32 12.64 1,033,800
Aug 23, 2004 23.36 23.42 23.25 23.27 12.62 951,400
Aug 20, 2004 23.24 23.32 23.16 23.31 12.64 1,205,800
Aug 19, 2004 23.23 23.24 23.08 23.24 12.60 1,131,800
Aug 18, 2004 22.92 23.25 22.88 23.21 12.58 1,585,600
Aug 17, 2004 22.90 22.98 22.83 22.98 12.45 1,457,200
Aug 16, 2004 22.85 22.92 22.73 22.85 12.39 2,391,600
Aug 13, 2004 22.76 22.95 22.63 22.93 12.43 1,829,800
Aug 12, 2004 22.79 22.97 22.69 22.70 12.31 1,829,400
Aug 11, 2004 22.62 22.86 22.48 22.86 12.39 1,598,200
Aug 10, 2004 22.59 22.62 22.39 22.62 12.26 1,556,400
Aug 9, 2004 22.52 22.61 22.48 22.53 12.21 1,647,400
Aug 6, 2004 22.42 22.60 22.36 22.53 12.22 1,698,800
Aug 5, 2004 22.52 22.62 22.47 22.47 12.18 1,509,600
Aug 4, 2004 22.38 22.58 22.36 22.45 12.17 1,477,000
Aug 3, 2004 22.65 22.68 22.43 22.46 12.17 1,473,400
Aug 2, 2004 22.45 22.72 22.40 22.68 12.29 1,994,000
Jul 30, 2004 22.51 22.58 22.40 22.45 12.17 2,463,600
Jul 29, 2004 22.65 22.66 22.48 22.49 12.19 2,267,000
Jul 28, 2004 22.76 22.77 22.50 22.63 12.26 1,868,200
Jul 27, 2004 22.90 23.00 22.69 22.75 12.33 1,772,000
Jul 26, 2004 22.67 22.90 22.65 22.90 12.41 2,755,000
Jul 23, 2004 23.15 23.15 22.70 22.77 12.34 3,126,200
Jul 22, 2004 23.32 23.33 23.09 23.10 12.52 2,684,600
Jul 21, 2004 23.45 23.47 23.25 23.38 12.67 2,963,600
Jul 20, 2004 23.02 23.47 22.98 23.47 12.72 3,342,000
Jul 19, 2004 22.81 23.08 22.80 22.92 12.42 1,659,800
Jul 16, 2004 22.98 23.00 22.74 22.83 12.37 2,530,400
Jul 15, 2004 23.13 23.17 22.84 22.84 12.38 1,778,400
Jul 14, 2004 23.20 23.34 22.97 23.04 12.49 2,210,400
Jul 13, 2004 23.34 23.34 23.08 23.20 12.58 1,458,400
Jul 12, 2004 23.39 23.49 23.20 23.31 12.63 1,444,000
Jul 9, 2004 23.15 23.38 23.08 23.35 12.66 2,252,800
Jul 8, 2004 0.16 Dividend
Jul 8, 2004 22.94 23.35 22.91 23.12 12.53 2,179,000
Jul 7, 2004 23.40 23.45 23.08 23.10 12.44 2,624,600
Jul 6, 2004 23.49 23.57 23.32 23.38 12.59 2,057,600
Jul 2, 2004 23.75 23.75 23.48 23.49 12.65 2,804,600
Jul 1, 2004 23.55 23.86 23.55 23.75 12.79 4,419,000
Jun 30, 2004 23.30 23.85 23.15 23.76 12.80 8,213,400
Jun 29, 2004 22.95 23.10 22.91 23.06 12.42 2,158,000
Jun 28, 2004 22.88 23.02 22.83 22.95 12.36 2,787,800
Jun 25, 2004 23.08 23.09 22.75 22.75 12.25 6,533,200
Jun 24, 2004 22.92 23.09 22.67 23.08 12.43 3,831,000
Jun 23, 2004 22.96 22.96 22.75 22.92 12.34 2,216,200
Jun 22, 2004 22.94 23.00 22.77 22.93 12.35 1,807,200
Jun 21, 2004 22.88 23.00 22.76 22.91 12.33 2,826,400
Jun 18, 2004 23.05 23.17 22.80 22.83 12.29 2,788,600
Jun 17, 2004 23.15 23.23 22.98 23.05 12.41 1,883,800
Jun 16, 2004 23.23 23.26 23.10 23.22 12.50 1,241,400
Jun 15, 2004 23.48 23.49 23.08 23.15 12.46 3,182,600
Jun 14, 2004 23.50 23.57 23.34 23.42 12.61 2,859,200
Jun 10, 2004 23.69 23.69 23.58 23.63 12.72 2,054,000
Jun 9, 2004 23.60 23.75 23.60 23.64 12.73 3,215,000
Jun 8, 2004 23.58 23.70 23.52 23.65 12.73 2,893,800
Jun 7, 2004 23.73 23.75 23.53 23.67 12.75 4,634,200
Jun 4, 2004 23.50 24.08 23.44 23.92 12.88 21,643,000
Jun 3, 2004 22.85 23.02 22.72 22.83 12.29 3,510,000
Jun 2, 2004 22.92 22.98 22.83 22.90 12.33 3,552,000
Jun 1, 2004 23.05 23.08 22.76 22.89 12.32 3,231,800
May 28, 2004 22.99 23.08 22.92 23.02 12.40 2,092,800
May 27, 2004 23.05 23.17 22.95 22.99 12.38 2,643,400
May 26, 2004 22.75 23.02 22.67 22.95 12.36 1,823,600
May 25, 2004 22.77 22.94 22.67 22.83 12.29 2,677,200
May 24, 2004 22.90 22.91 22.69 22.76 12.26 1,788,400
May 21, 2004 22.88 23.00 22.75 22.78 12.27 1,926,400
May 20, 2004 22.78 22.92 22.70 22.85 12.30 2,201,200
May 19, 2004 23.00 23.00 22.77 22.81 12.28 2,727,800
May 18, 2004 23.02 23.07 22.84 22.91 12.33 1,905,400
May 17, 2004 22.78 23.09 22.75 22.94 12.35 2,381,200
May 14, 2004 22.98 23.00 22.81 22.93 12.35 4,261,800
May 13, 2004 23.34 23.42 22.80 22.93 12.35 4,696,000
May 12, 2004 23.42 23.42 23.16 23.32 12.55 2,819,200
May 11, 2004 23.48 23.61 23.25 23.36 12.58 3,449,000
May 10, 2004 23.71 23.88 23.45 23.48 12.64 3,070,600
May 7, 2004 23.79 24.00 23.76 23.83 12.83 2,659,800
May 6, 2004 23.75 23.96 23.58 23.93 12.88 5,483,200
May 5, 2004 24.24 24.30 24.07 24.17 13.01 2,186,800
May 4, 2004 24.42 24.42 24.21 24.29 13.08 2,447,600
May 3, 2004 24.44 24.58 24.30 24.57 13.23 2,587,400
Apr 30, 2004 24.33 24.51 24.25 24.38 13.12 4,661,400
Apr 29, 2004 24.06 24.31 24.06 24.25 13.06 2,941,400
Apr 28, 2004 24.11 24.17 24.00 24.06 12.95 2,258,400
Apr 27, 2004 24.22 24.35 24.11 24.14 13.00 3,073,200
Apr 26, 2004 24.09 24.18 24.00 24.17 13.01 2,654,600
Apr 23, 2004 23.96 24.14 23.77 24.14 13.00 2,954,600
Apr 22, 2004 23.48 24.00 23.45 23.96 12.90 3,832,800
Apr 21, 2004 23.50 23.65 23.43 23.55 12.68 2,544,000
Apr 20, 2004 23.69 23.72 23.55 23.56 12.69 3,739,600
Apr 19, 2004 23.52 23.77 23.38 23.68 12.75 3,538,400
Apr 16, 2004 23.70 23.70 23.40 23.60 12.71 2,282,400
Apr 15, 2004 23.18 23.48 23.14 23.41 12.60 1,906,400
Apr 14, 2004 22.98 23.20 22.91 23.18 12.48 2,562,200
Apr 13, 2004 23.16 23.25 22.94 22.98 12.37 3,041,400
Apr 12, 2004 23.25 23.25 23.05 23.13 12.45 1,540,600
Apr 8, 2004 23.38 23.38 23.10 23.19 12.49 2,132,000
Apr 7, 2004 0.14 Dividend
Apr 7, 2004 23.33 23.48 23.30 23.35 12.57 3,080,000
Apr 6, 2004 23.33 23.48 23.30 23.41 12.53 3,182,400
Apr 5, 2004 23.33 23.38 23.21 23.33 12.49 1,501,800
Apr 2, 2004 23.51 23.55 23.34 23.38 12.51 2,569,400
Apr 1, 2004 23.34 23.65 23.17 23.46 12.56 2,731,400
Mar 31, 2004 23.27 23.37 23.06 23.34 12.49 1,340,600
Mar 30, 2004 23.25 23.29 23.13 23.27 12.46 1,855,400
Mar 29, 2004 22.99 23.25 22.98 23.25 12.45 1,482,800
Mar 26, 2004 23.26 23.26 22.88 22.90 12.26 2,057,600
Mar 25, 2004 23.25 23.35 22.88 23.24 12.44 2,758,200
Mar 24, 2004 23.15 23.25 23.05 23.20 12.42 2,881,800
Mar 23, 2004 23.19 23.35 23.16 23.17 12.40 2,558,600
Mar 22, 2004 22.95 23.36 22.90 23.20 12.42 3,293,600
Mar 19, 2004 23.25 23.34 23.00 23.00 12.31 4,346,400
Mar 18, 2004 23.25 23.48 23.15 23.30 12.47 2,211,800
Mar 17, 2004 23.23 23.37 23.16 23.25 12.45 3,219,800
Mar 16, 2004 23.02 23.31 22.88 23.08 12.35 6,310,600
Mar 15, 2004 23.38 23.38 23.13 23.17 12.40 2,734,000
Mar 12, 2004 23.47 23.47 23.20 23.38 12.51 4,909,800
Mar 11, 2004 23.83 23.83 23.38 23.47 12.56 3,376,600
Mar 10, 2004 23.79 24.00 23.75 23.83 12.76 3,914,600
Mar 9, 2004 23.63 23.82 23.60 23.79 12.73 1,814,600
Mar 8, 2004 23.75 23.88 23.61 23.70 12.69 2,401,400
Mar 5, 2004 23.50 23.80 23.40 23.80 12.74 3,370,000
Mar 4, 2004 23.58 23.58 23.39 23.50 12.58 1,737,400
Mar 3, 2004 23.41 23.58 23.39 23.58 12.62 2,370,400
Mar 2, 2004 23.25 23.57 23.25 23.52 12.59 4,295,200
Mar 1, 2004 23.50 23.70 23.25 23.59 12.63 6,376,600
Feb 27, 2004 22.91 23.00 22.87 22.99 12.31 2,618,400
Feb 26, 2004 22.93 23.00 22.80 22.92 12.27 2,749,600
Feb 25, 2004 22.81 22.99 22.70 22.93 12.27 2,928,200
Feb 24, 2004 22.75 22.93 22.59 22.90 12.26 4,475,800
Feb 23, 2004 22.55 22.81 22.50 22.76 12.19 3,831,600
Feb 20, 2004 22.63 22.63 22.45 22.55 12.07 2,884,200
Feb 19, 2004 22.38 22.69 22.21 22.50 12.04 3,838,000
Feb 18, 2004 22.27 22.47 22.22 22.35 11.96 4,235,000
Feb 17, 2004 22.48 22.49 22.13 22.44 12.01 6,552,400
Feb 13, 2004 22.45 22.55 22.35 22.42 12.00 3,418,400
Feb 12, 2004 22.49 22.56 22.38 22.46 12.02 2,655,000
Feb 11, 2004 22.49 22.63 22.42 22.50 12.04 4,117,800
Feb 10, 2004 22.41 22.58 22.38 22.53 12.06 3,666,800
Feb 9, 2004 22.69 22.69 22.30 22.46 12.02 3,465,800
Feb 6, 2004 22.47 22.60 22.42 22.50 12.04 5,551,400
Feb 5, 2004 22.42 22.61 22.29 22.44 12.01 6,024,600
Feb 4, 2004 22.36 22.56 22.22 22.45 12.02 7,514,000
Feb 3, 2004 22.94 22.94 22.77 22.83 12.22 1,917,400
Feb 2, 2004 22.67 22.98 22.59 22.74 12.17 2,935,200
Jan 30, 2004 22.91 22.95 22.67 22.72 12.16 4,264,600
Jan 29, 2004 23.00 23.08 22.90 23.00 12.31 2,675,000
Jan 28, 2004 22.92 23.15 22.81 22.88 12.24 4,326,600
Jan 27, 2004 22.98 23.00 22.83 22.98 12.30 4,157,600
Jan 26, 2004 22.89 23.10 22.85 23.05 12.34 2,849,200
Jan 23, 2004 22.83 22.94 22.75 22.85 12.23 3,709,600
Jan 22, 2004 22.92 22.92 22.69 22.74 12.17 2,298,800
Jan 21, 2004 22.97 23.00 22.67 22.92 12.27 3,521,600
Jan 20, 2004 22.70 22.98 22.70 22.97 12.29 3,209,400
Jan 16, 2004 22.67 22.77 22.60 22.72 12.16 2,808,000
Jan 15, 2004 22.65 22.67 22.50 22.58 12.08 2,525,200
Jan 14, 2004 22.54 22.72 22.48 22.65 12.12 1,691,200
Jan 13, 2004 22.75 22.78 22.48 22.54 12.07 2,207,800
Jan 12, 2004 22.69 22.88 22.62 22.75 12.18 3,313,400
Jan 9, 2004 22.70 22.85 22.67 22.80 12.20 3,268,600
Jan 8, 2004 0.14 Dividend
Jan 8, 2004 22.64 22.80 22.63 22.73 12.16 2,250,800
Jan 7, 2004 22.75 22.77 22.57 22.68 12.07 3,856,800
Jan 6, 2004 22.77 22.86 22.67 22.75 12.10 2,636,400
Jan 5, 2004 22.80 22.95 22.60 22.88 12.17 4,638,600
Jan 2, 2004 22.75 22.90 22.48 22.50 11.97 2,471,800
Dec 31, 2003 22.83 22.92 22.55 22.65 12.05 2,929,200
Dec 30, 2003 22.60 22.85 22.58 22.78 12.12 2,926,200
Dec 29, 2003 22.63 22.71 22.47 22.71 12.08 3,066,400
Dec 26, 2003 22.50 22.62 22.45 22.57 12.01 927,800
Dec 24, 2003 22.25 22.70 22.25 22.52 11.98 2,211,200
Dec 23, 2003 22.59 22.69 22.17 22.17 11.80 4,925,400
Dec 22, 2003 22.51 22.78 22.50 22.60 12.02 4,850,400
Dec 19, 2003 22.61 22.63 22.39 22.51 11.98 6,658,800
Dec 18, 2003 22.70 23.05 22.50 22.61 12.03 8,681,800
Dec 17, 2003 23.45 23.71 22.44 22.67 12.06 11,024,400
Dec 16, 2003 23.11 23.60 23.08 23.54 12.52 4,172,800
Dec 15, 2003 23.00 23.23 22.88 23.11 12.30 2,879,000
Dec 12, 2003 22.98 23.00 22.80 22.90 12.18 2,353,200
Dec 11, 2003 22.94 23.07 22.94 23.03 12.25 1,334,600
Dec 10, 2003 22.95 23.02 22.80 22.94 12.20 1,344,200
Dec 9, 2003 23.11 23.11 22.92 22.95 12.21 1,900,200
Dec 8, 2003 22.88 23.09 22.77 23.03 12.25 1,592,000
Dec 5, 2003 22.88 23.08 22.83 22.95 12.21 1,551,200
Dec 4, 2003 22.88 22.95 22.80 22.92 12.19 1,244,600
Dec 3, 2003 22.76 23.00 22.72 22.95 12.21 2,675,200
Dec 2, 2003 22.69 22.74 22.58 22.73 12.09 2,576,400
Dec 1, 2003 22.50 22.69 22.50 22.69 12.07 1,889,600
Nov 28, 2003 22.52 22.55 22.45 22.50 11.97 904,200
Nov 26, 2003 22.60 22.67 22.50 22.65 12.05 1,182,800
Nov 25, 2003 22.45 22.64 22.35 22.53 11.99 2,064,800
Nov 24, 2003 22.34 22.54 22.30 22.45 11.95 1,549,200
Nov 21, 2003 22.35 22.35 22.16 22.22 11.82 1,892,600
Nov 20, 2003 22.30 22.38 22.14 22.14 11.78 1,820,000
Nov 19, 2003 22.19 22.42 22.16 22.38 11.91 1,526,800
Nov 18, 2003 22.66 22.67 22.25 22.25 11.84 2,624,800
Nov 17, 2003 22.45 22.67 22.44 22.66 12.06 2,781,400
Nov 14, 2003 22.50 22.64 22.35 22.38 11.91 2,296,000
Nov 13, 2003 22.16 22.51 22.13 22.51 11.98 2,961,400
Nov 12, 2003 21.98 22.20 21.88 22.13 11.77 2,707,400
Nov 11, 2003 22.01 22.07 21.90 21.93 11.67 3,014,000
Nov 10, 2003 22.18 22.24 21.93 22.01 11.71 2,629,600
Nov 7, 2003 22.17 22.33 22.07 22.14 11.78 2,405,600
Nov 6, 2003 22.20 22.24 21.98 22.10 11.76 3,341,000
Nov 5, 2003 22.27 22.44 22.01 22.15 11.78 6,031,000
Nov 4, 2003 22.61 22.65 22.32 22.39 11.91 2,683,200
Nov 3, 2003 22.58 22.65 22.49 22.58 12.01 2,396,800
Oct 31, 2003 22.63 22.65 22.39 22.42 11.93 3,194,400
Oct 30, 2003 22.53 22.68 22.50 22.63 12.04 2,408,000
Oct 29, 2003 22.51 22.95 22.40 22.50 11.97 2,875,600
Oct 28, 2003 22.43 22.60 22.37 22.60 12.02 5,107,600
Oct 27, 2003 22.20 22.20 22.00 22.06 11.73 1,858,600
Oct 24, 2003 22.10 22.10 21.95 22.00 11.70 2,155,200
Oct 23, 2003 22.24 22.28 22.01 22.12 11.77 3,181,200
Oct 22, 2003 22.24 22.26 22.09 22.24 11.83 2,442,000
Oct 21, 2003 22.16 22.35 22.13 22.25 11.84 3,136,200
Oct 20, 2003 22.35 22.35 21.98 22.16 11.79 3,322,200
Oct 17, 2003 22.36 22.47 22.26 22.36 11.90 3,494,000
Oct 16, 2003 22.00 22.50 21.88 22.36 11.90 5,807,400
Oct 15, 2003 22.44 22.50 22.24 22.41 11.92 3,175,800
Oct 14, 2003 22.54 22.54 22.05 22.43 11.94 5,236,600
Oct 13, 2003 22.62 22.69 22.47 22.49 11.96 1,981,000
Oct 10, 2003 22.71 22.72 22.36 22.62 12.03 4,624,000
Oct 9, 2003 23.05 23.05 22.55 22.67 12.06 6,994,600
Oct 8, 2003 0.14 Dividend
Oct 8, 2003 23.05 23.21 22.91 23.05 12.26 3,143,800
Oct 7, 2003 23.28 23.32 23.08 23.25 12.30 3,810,200
Oct 6, 2003 23.52 23.58 23.23 23.40 12.37 2,499,200
Oct 3, 2003 23.77 23.80 23.48 23.52 12.44 2,195,400
Oct 2, 2003 23.75 23.75 23.40 23.60 12.48 3,562,600
Oct 1, 2003 23.52 23.80 23.50 23.80 12.59 3,404,600
Sep 30, 2003 23.30 23.58 23.25 23.53 12.45 2,844,600
Sep 29, 2003 23.50 23.50 23.17 23.28 12.31 4,624,600
Sep 26, 2003 23.63 23.73 23.45 23.45 12.40 1,609,000
Sep 25, 2003 23.70 23.83 23.63 23.63 12.50 1,795,000
Sep 24, 2003 23.75 23.84 23.58 23.70 12.53 1,978,600
Sep 23, 2003 23.48 23.75 23.48 23.75 12.56 2,455,800
Sep 22, 2003 23.46 23.52 23.39 23.47 12.41 1,892,200
Sep 19, 2003 23.67 23.72 23.50 23.57 12.47 2,551,000
Sep 18, 2003 23.58 23.75 23.56 23.68 12.52 1,882,000
Sep 17, 2003 23.74 23.86 23.58 23.64 12.50 2,122,800
Sep 16, 2003 23.58 23.86 23.42 23.86 12.62 3,385,400
Sep 15, 2003 23.63 23.65 23.45 23.55 12.46 2,099,000
Sep 12, 2003 23.62 23.63 23.42 23.60 12.48 1,782,800
Sep 11, 2003 23.63 23.63 23.50 23.62 12.49 2,343,600
Sep 10, 2003 23.63 23.79 23.49 23.51 12.44 3,143,600
Sep 9, 2003 23.48 23.67 23.30 23.63 12.49 2,951,200
Sep 8, 2003 23.35 23.45 23.30 23.40 12.38 2,311,800
Sep 5, 2003 23.36 23.45 23.25 23.32 12.33 2,960,000
Sep 4, 2003 23.50 23.57 23.30 23.43 12.39 2,854,200
Sep 3, 2003 23.33 23.47 23.15 23.47 12.41 3,493,400
Sep 2, 2003 23.17 23.43 22.97 23.39 12.37 2,269,400
Aug 29, 2003 23.22 23.25 22.95 23.18 12.26 1,393,200
Aug 28, 2003 23.14 23.23 22.94 23.22 12.28 1,561,000
Aug 27, 2003 23.14 23.14 22.94 23.14 12.24 1,406,400
Aug 26, 2003 23.03 23.16 22.79 23.14 12.24 2,472,400
Aug 25, 2003 23.19 23.25 23.05 23.14 12.24 1,556,600
Aug 22, 2003 23.16 23.30 23.09 23.13 12.23 1,665,800
Aug 21, 2003 23.15 23.22 23.00 23.15 12.24 1,672,400
Aug 20, 2003 23.00 23.24 22.95 23.07 12.20 1,368,600
Aug 19, 2003 23.24 23.24 22.76 23.06 12.20 3,290,000
Aug 18, 2003 23.38 23.43 23.22 23.25 12.30 1,024,600
Aug 15, 2003 23.35 23.38 23.13 23.36 12.36 704,400
Aug 14, 2003 23.14 23.35 23.07 23.35 12.35 1,496,400
Aug 13, 2003 23.21 23.25 22.84 23.16 12.25 2,827,400
Aug 12, 2003 23.13 23.20 22.91 23.17 12.26 1,575,600
Aug 11, 2003 23.04 23.15 23.04 23.08 12.21 1,310,400
Aug 8, 2003 22.85 23.15 22.83 23.07 12.20 1,809,600
Aug 7, 2003 22.82 22.86 22.56 22.85 12.08 1,758,800
Aug 6, 2003 22.75 22.92 22.67 22.75 12.03 1,776,800
Aug 5, 2003 22.84 22.93 22.66 22.69 12.00 2,274,600
Aug 4, 2003 22.83 22.89 22.66 22.84 12.08 2,046,600
Aug 1, 2003 23.05 23.05 22.75 22.83 12.07 3,155,200
Jul 31, 2003 23.28 23.28 22.91 22.93 12.13 3,103,000
Jul 30, 2003 23.08 23.18 22.95 23.16 12.25 3,332,000
Jul 29, 2003 23.52 23.52 23.02 23.08 12.20 3,321,600
Jul 28, 2003 23.63 23.69 23.43 23.52 12.44 2,220,600
Jul 25, 2003 23.38 23.70 23.37 23.67 12.52 1,474,800
Jul 24, 2003 23.63 23.74 23.38 23.38 12.37 1,975,400
Jul 23, 2003 23.45 23.68 23.42 23.64 12.50 2,177,800
Jul 22, 2003 23.38 23.61 23.30 23.53 12.45 2,966,200
Jul 21, 2003 23.73 23.73 23.27 23.34 12.34 3,800,200
Jul 18, 2003 23.90 23.90 23.59 23.73 12.55 2,446,800
Jul 17, 2003 23.80 23.92 23.70 23.77 12.57 5,685,600
Jul 16, 2003 24.15 24.17 23.83 24.06 12.72 3,602,400
Jul 15, 2003 24.22 24.22 23.92 24.13 12.76 2,362,800
Jul 14, 2003 24.33 24.40 24.05 24.07 12.73 4,674,800
Jul 11, 2003 23.80 24.39 23.75 24.32 12.86 4,193,200
Jul 10, 2003 23.55 23.83 23.41 23.80 12.58 3,256,200
Jul 9, 2003 23.60 23.83 23.48 23.55 12.46 3,752,800
Jul 8, 2003 0.14 Dividend
Jul 8, 2003 23.75 23.81 23.41 23.55 12.46 5,458,400
Jul 7, 2003 23.67 23.89 23.65 23.85 12.54 3,146,000
Jul 3, 2003 23.83 23.85 23.56 23.71 12.47 969,200
Jul 2, 2003 24.01 24.01 23.70 23.80 12.51 2,714,800
Jul 1, 2003 23.70 23.99 23.38 23.90 12.57 2,516,000
Jun 30, 2003 23.85 23.88 23.52 23.70 12.46 3,616,200
Jun 27, 2003 23.83 24.02 23.58 23.75 12.49 2,629,200
Jun 26, 2003 24.05 24.31 23.71 23.86 12.55 2,518,800
Jun 25, 2003 23.82 24.25 23.45 23.90 12.57 5,785,200
Jun 24, 2003 24.05 24.15 23.75 23.82 12.52 3,325,600
Jun 23, 2003 23.70 24.07 23.60 24.05 12.64 4,480,000
Jun 20, 2003 24.05 24.07 23.70 23.75 12.49 8,022,000
Jun 19, 2003 24.38 24.42 23.99 24.04 12.64 6,081,000
Jun 18, 2003 24.48 24.75 24.45 24.58 12.93 3,345,600
Jun 17, 2003 24.75 24.83 24.54 24.73 13.00 2,606,600
Jun 16, 2003 24.38 24.83 24.38 24.83 13.06 3,213,200
Jun 13, 2003 24.00 24.41 24.00 24.35 12.80 2,894,800
Jun 12, 2003 23.98 24.11 23.70 24.11 12.68 2,767,800
Jun 11, 2003 23.75 23.98 23.66 23.98 12.61 1,943,800
Jun 10, 2003 23.80 23.83 23.61 23.73 12.48 2,888,400
Jun 9, 2003 23.83 23.99 23.78 23.83 12.53 2,682,800
Jun 6, 2003 24.00 24.09 23.85 24.00 12.62 3,953,400
Jun 5, 2003 23.72 23.95 23.70 23.92 12.58 2,291,000
Jun 4, 2003 23.74 23.95 23.65 23.77 12.50 2,422,600
Jun 3, 2003 23.60 23.75 23.54 23.72 12.47 2,180,600
Jun 2, 2003 23.45 23.58 23.38 23.53 12.37 2,672,400
May 30, 2003 23.10 23.39 22.97 23.39 12.30 3,719,000
May 29, 2003 22.57 23.10 22.57 23.04 12.12 2,963,000
May 28, 2003 23.10 23.20 22.97 23.06 12.13 2,543,600
May 27, 2003 23.23 23.33 23.08 23.17 12.19 2,892,600
May 23, 2003 23.13 23.38 22.77 23.28 12.24 3,004,800
May 22, 2003 22.67 23.22 22.66 23.14 12.17 3,037,800
May 21, 2003 22.59 22.88 22.45 22.75 11.97 2,274,200
May 20, 2003 22.50 22.75 22.42 22.65 11.91 2,424,200
May 19, 2003 22.43 22.58 22.40 22.46 11.81 1,933,600
May 16, 2003 22.60 22.70 22.42 22.42 11.79 2,879,200
May 15, 2003 22.90 22.96 22.60 22.72 11.94 2,868,200
May 14, 2003 22.92 23.00 22.75 22.86 12.02 2,722,000
May 13, 2003 22.97 22.98 22.71 22.81 11.99 2,441,800
May 12, 2003 22.74 23.04 22.65 22.98 12.08 2,339,800
May 9, 2003 22.40 22.76 22.38 22.76 11.97 3,192,000
May 8, 2003 21.67 22.52 21.67 22.38 11.77 5,150,200
May 7, 2003 22.23 22.40 22.19 22.35 11.75 3,119,400
May 6, 2003 22.17 22.60 22.08 22.29 11.72 4,303,400
May 5, 2003 22.33 22.38 22.02 22.13 11.63 3,322,200
May 2, 2003 22.23 22.32 22.05 22.26 11.71 4,113,000
May 1, 2003 22.61 22.62 22.01 22.40 11.78 3,774,800
Apr 30, 2003 22.52 22.75 22.42 22.56 11.86 3,709,000
Apr 29, 2003 22.58 22.80 22.48 22.65 11.91 3,565,200
Apr 28, 2003 22.72 22.73 22.55 22.63 11.90 2,074,600
Apr 25, 2003 22.58 22.79 22.47 22.52 11.84 3,522,800
Apr 24, 2003 22.72 22.72 22.41 22.56 11.86 3,479,400
Apr 23, 2003 22.70 22.80 22.60 22.72 11.95 2,613,200
Apr 22, 2003 22.66 22.91 22.51 22.83 12.00 3,283,000
Apr 21, 2003 22.85 22.90 22.61 22.70 11.94 1,897,600
Apr 17, 2003 22.50 22.84 22.50 22.82 12.00 2,350,000
Apr 16, 2003 22.85 22.87 22.40 22.48 11.82 2,498,000
Apr 15, 2003 22.98 23.00 22.57 22.80 11.99 2,559,400
Apr 14, 2003 22.80 23.06 22.77 23.04 12.12 2,361,000
Apr 11, 2003 22.88 22.95 22.57 22.65 11.91 2,975,600
Apr 10, 2003 22.95 22.98 22.50 22.67 11.92 3,278,600
Apr 9, 2003 22.98 23.15 22.64 22.83 12.01 4,125,400
Apr 8, 2003 0.14 Dividend
Apr 8, 2003 22.67 23.00 22.64 22.90 12.04 2,219,800
Apr 7, 2003 23.10 23.25 22.79 22.84 11.94 2,974,000
Apr 4, 2003 22.91 23.05 22.75 22.92 11.98 2,512,600
Apr 3, 2003 23.24 23.24 22.63 22.91 11.97 5,328,200
Apr 2, 2003 23.02 23.33 22.88 23.24 12.14 2,740,000
Apr 1, 2003 22.80 22.90 22.52 22.88 11.96 2,819,600
Mar 31, 2003 22.88 22.97 22.58 22.77 11.90 2,829,400
Mar 28, 2003 23.18 23.19 22.76 23.02 12.03 2,448,800
Mar 27, 2003 23.10 23.40 22.47 23.18 12.12 3,360,400
Mar 26, 2003 23.30 23.42 23.09 23.17 12.11 3,359,200
Mar 25, 2003 22.99 23.45 22.99 23.34 12.20 3,617,200
Mar 24, 2003 23.21 23.22 22.86 23.01 12.03 4,869,200
Mar 21, 2003 22.95 23.36 22.88 23.36 12.21 7,487,000
Mar 20, 2003 22.47 22.57 22.34 22.55 11.79 3,197,800
Mar 19, 2003 22.42 22.61 22.16 22.47 11.74 5,804,600
Mar 18, 2003 22.41 22.49 22.00 22.44 11.73 4,760,000
Mar 17, 2003 21.68 22.42 21.68 22.30 11.65 3,701,000
Mar 14, 2003 21.73 21.79 21.56 21.69 11.34 3,194,600
Mar 13, 2003 21.50 21.69 21.44 21.67 11.33 2,449,200
Mar 12, 2003 21.11 21.40 21.07 21.35 11.16 3,281,200
Mar 11, 2003 20.99 21.44 20.95 21.14 11.05 3,016,200
Mar 10, 2003 21.02 21.17 20.87 20.92 10.93 3,015,200
Mar 7, 2003 20.80 21.16 20.72 21.10 11.03 3,421,400
Mar 6, 2003 21.20 21.28 20.88 20.98 10.96 3,287,600
Mar 5, 2003 21.00 21.15 20.78 21.15 11.05 3,402,800
Mar 4, 2003 21.69 21.69 21.02 21.08 11.02 3,451,200
Mar 3, 2003 21.66 21.73 21.53 21.60 11.29 3,630,600
Feb 28, 2003 21.52 21.73 21.31 21.43 11.20 3,421,600
Feb 27, 2003 21.88 21.89 21.43 21.55 11.26 5,194,800
Feb 26, 2003 21.95 21.95 21.45 21.80 11.39 5,745,800
Feb 25, 2003 21.60 22.00 21.42 21.99 11.49 4,153,000
Feb 24, 2003 21.90 21.94 21.68 21.72 11.35 2,480,400
Feb 21, 2003 21.88 22.08 21.77 22.03 11.51 3,443,000
Feb 20, 2003 22.55 22.55 21.88 21.88 11.43 5,311,200
Feb 19, 2003 22.61 22.63 22.42 22.55 11.78 2,655,600
Feb 18, 2003 22.64 22.85 22.50 22.58 11.80 3,267,800
Feb 14, 2003 22.42 22.72 22.38 22.64 11.83 4,711,800
Feb 13, 2003 22.05 22.25 21.83 22.08 11.54 2,698,200
Feb 12, 2003 22.15 22.35 22.00 22.05 11.52 2,221,400
Feb 11, 2003 22.47 22.54 22.11 22.13 11.56 3,317,800
Feb 10, 2003 22.30 22.49 22.14 22.41 11.71 1,983,000
Feb 7, 2003 22.22 22.28 22.03 22.20 11.61 1,722,200
Feb 6, 2003 22.21 22.30 22.00 22.10 11.55 3,094,400
Feb 5, 2003 22.27 22.58 22.22 22.31 11.66 2,486,600
Feb 4, 2003 22.39 22.48 22.15 22.27 11.64 3,991,200
Feb 3, 2003 22.50 22.52 22.31 22.51 11.77 2,491,400
Jan 31, 2003 22.00 22.47 21.97 22.47 11.74 4,374,600
Jan 30, 2003 22.35 22.42 22.07 22.08 11.54 4,149,000
Jan 29, 2003 22.52 22.55 22.25 22.35 11.68 8,316,000
Jan 28, 2003 22.74 22.98 22.66 22.88 11.96 2,260,000
Jan 27, 2003 22.77 22.90 22.41 22.74 11.88 4,343,600
Jan 24, 2003 23.30 23.43 22.99 23.00 12.02 2,090,000
Jan 23, 2003 23.49 23.52 23.27 23.28 12.17 2,339,400
Jan 22, 2003 23.50 23.73 23.36 23.40 12.23 3,441,200
Jan 21, 2003 23.74 23.91 23.47 23.50 12.28 2,045,800
Jan 17, 2003 23.88 24.03 23.73 23.77 12.43 1,984,800
Jan 16, 2003 23.99 24.09 23.75 23.92 12.50 2,238,800
Jan 15, 2003 24.00 24.00 23.88 23.95 12.52 3,351,400
Jan 14, 2003 23.90 24.00 23.75 24.00 12.54 2,333,000
Jan 13, 2003 23.73 24.00 23.68 23.99 12.54 4,741,400
Jan 10, 2003 23.50 23.74 23.41 23.63 12.35 3,504,200
Jan 9, 2003 23.15 23.60 23.15 23.50 12.29 3,988,800
Jan 8, 2003 0.14 Dividend
Jan 8, 2003 23.25 23.48 23.15 23.25 12.15 2,654,800
Jan 7, 2003 23.75 23.75 23.30 23.40 12.16 3,297,800
Jan 6, 2003 23.75 23.83 23.57 23.76 12.35 3,836,000
Jan 3, 2003 23.82 23.82 23.56 23.75 12.34 2,343,600
Jan 2, 2003 23.48 23.88 23.48 23.83 12.38 3,840,000
Dec 31, 2002 23.49 23.53 23.16 23.48 12.20 1,624,600
Dec 30, 2002 23.18 23.48 23.18 23.43 12.18 2,697,800
Dec 27, 2002 23.45 23.47 23.13 23.18 12.04 1,237,800
Dec 26, 2002 23.45 23.61 23.30 23.35 12.13 1,890,600
Dec 24, 2002 23.59 23.59 23.37 23.44 12.18 454,000
Dec 23, 2002 23.45 23.63 23.31 23.48 12.20 3,126,000
Dec 20, 2002 23.17 23.50 23.17 23.33 12.12 3,996,600
Dec 19, 2002 23.00 23.12 22.86 23.10 12.01 3,969,400
Dec 18, 2002 22.63 22.99 22.35 22.99 11.95 6,784,200
Dec 17, 2002 22.01 22.58 22.00 22.44 11.66 4,624,800
Dec 16, 2002 21.90 22.10 21.76 22.01 11.44 2,044,800
Dec 13, 2002 21.59 21.98 21.50 21.75 11.30 3,964,400
Dec 12, 2002 21.90 22.11 21.59 21.59 11.22 2,461,000
Dec 11, 2002 22.17 22.17 21.70 21.99 11.42 1,762,200
Dec 10, 2002 21.95 22.23 21.85 22.17 11.52 2,031,400
Dec 9, 2002 22.15 22.40 21.85 21.95 11.41 2,264,600
Dec 6, 2002 22.01 22.27 21.89 22.05 11.45 2,142,600
Dec 5, 2002 22.22 22.30 21.93 22.10 11.48 1,529,600
Dec 4, 2002 22.08 22.34 22.05 22.22 11.55 1,403,800
Dec 3, 2002 21.85 22.23 21.83 21.98 11.42 2,309,800
Dec 2, 2002 22.41 22.43 21.85 21.92 11.39 3,051,400
Nov 29, 2002 22.30 22.36 22.17 22.31 11.59 1,774,800
Nov 27, 2002 22.50 22.50 22.20 22.30 11.59 2,291,800
Nov 26, 2002 22.45 22.50 22.18 22.38 11.63 2,156,000
Nov 25, 2002 22.98 23.01 22.30 22.45 11.67 3,108,400
Nov 22, 2002 22.74 23.12 22.63 22.98 11.94 4,647,600
Nov 21, 2002 22.74 22.90 22.56 22.74 11.81 4,820,000
Nov 20, 2002 22.51 22.74 22.41 22.74 11.82 4,126,600
Nov 19, 2002 21.90 22.55 21.90 22.51 11.70 3,640,400
Nov 18, 2002 22.30 22.32 21.83 21.99 11.42 2,855,200
Nov 15, 2002 21.88 22.38 21.77 22.21 11.54 3,934,200
Nov 14, 2002 21.76 22.00 21.55 21.99 11.43 3,639,200
Nov 13, 2002 21.52 21.88 21.42 21.64 11.24 3,821,400
Nov 12, 2002 21.48 21.62 21.30 21.48 11.16 7,042,800
Nov 11, 2002 20.92 21.33 20.86 21.23 11.03 4,565,400
Nov 8, 2002 21.15 21.42 20.88 20.92 10.87 3,557,800
Nov 7, 2002 21.17 21.33 21.07 21.15 10.99 2,285,000
Nov 6, 2002 21.30 21.32 21.00 21.16 10.99 2,093,000
Nov 5, 2002 21.02 21.30 21.02 21.30 11.06 3,080,000
Nov 4, 2002 20.95 21.17 20.83 20.96 10.89 4,135,600
Nov 1, 2002 20.63 20.97 20.51 20.88 10.85 4,273,400
Oct 31, 2002 20.55 20.82 20.08 20.66 10.73 4,113,400
Oct 30, 2002 20.56 20.59 20.20 20.42 10.61 3,554,600
Oct 29, 2002 20.20 20.47 20.01 20.47 10.63 6,905,400
Oct 28, 2002 20.28 20.35 20.00 20.07 10.43 5,551,600
Oct 25, 2002 20.50 20.65 20.20 20.30 10.55 5,065,200
Oct 24, 2002 20.81 20.83 20.31 20.50 10.65 6,037,400
Oct 23, 2002 20.38 20.74 20.28 20.72 10.77 16,407,400
Oct 22, 2002 20.92 21.15 20.52 20.63 10.72 19,254,600
Oct 21, 2002 21.05 21.92 20.86 21.92 11.39 3,011,400
Oct 18, 2002 21.00 21.10 20.50 20.84 10.83 3,299,600
Oct 17, 2002 21.15 21.25 20.70 21.20 11.02 4,466,200
Oct 16, 2002 21.41 21.67 21.02 21.33 11.08 1,421,400
Oct 15, 2002 21.58 21.60 21.10 21.41 11.12 1,937,000
Oct 14, 2002 20.75 21.47 20.75 21.42 11.13 3,419,600
Oct 11, 2002 21.20 21.20 20.66 20.75 10.78 5,056,200
Oct 10, 2002 21.50 21.67 21.12 21.20 11.02 2,828,600
Oct 9, 2002 22.11 22.11 21.10 21.50 11.17 5,979,600
Oct 8, 2002 0.14 Dividend
Oct 8, 2002 22.05 22.50 21.98 22.10 11.49 3,790,400
Oct 7, 2002 22.25 22.45 21.92 21.99 11.35 2,751,600
Oct 4, 2002 22.69 22.90 22.25 22.30 11.51 2,204,400
Oct 3, 2002 22.39 22.77 22.36 22.57 11.65 2,590,600
Oct 2, 2002 22.76 22.91 21.63 22.11 11.42 3,198,200
Oct 1, 2002 22.27 22.85 22.24 22.76 11.75 2,334,000
Sep 30, 2002 22.02 22.31 21.82 22.21 11.47 2,600,200
Sep 27, 2002 22.50 22.50 22.05 22.10 11.41 2,276,600
Sep 26, 2002 22.00 22.59 21.96 22.59 11.66 3,148,000
Sep 25, 2002 22.35 22.42 21.63 21.86 11.29 4,866,400
Sep 24, 2002 21.58 22.33 21.50 22.20 11.46 3,882,400
Sep 23, 2002 21.67 21.91 21.48 21.57 11.14 2,146,000
Sep 20, 2002 21.50 21.86 21.44 21.82 11.27 3,145,200
Sep 19, 2002 21.30 21.68 21.07 21.40 11.05 1,944,600
Sep 18, 2002 21.15 21.57 20.95 21.49 11.10 2,757,000
Sep 17, 2002 21.48 21.48 20.96 21.10 10.89 2,034,400
Sep 16, 2002 21.08 21.42 21.00 21.38 11.04 1,246,600
Sep 13, 2002 20.78 21.19 20.78 21.13 10.91 1,731,400
Sep 12, 2002 20.90 20.95 20.74 20.78 10.73 1,158,400
Sep 11, 2002 21.20 21.21 20.95 21.02 10.85 1,036,800
Sep 10, 2002 21.17 21.20 20.75 20.98 10.83 2,017,600
Sep 9, 2002 20.80 21.18 20.75 21.07 10.88 1,837,800
Sep 6, 2002 20.74 20.88 20.35 20.79 10.73 2,320,600
Sep 5, 2002 20.10 20.67 19.92 20.67 10.67 3,901,400
Sep 4, 2002 20.63 20.80 20.45 20.69 10.68 1,758,000
Sep 3, 2002 21.05 21.05 20.50 20.56 10.61 1,628,000
Aug 30, 2002 20.79 21.35 20.55 21.05 10.87 1,010,000
Aug 29, 2002 21.17 21.17 20.70 20.80 10.74 1,349,600
Aug 28, 2002 21.35 21.42 21.01 21.36 11.03 1,629,600
Aug 27, 2002 21.31 21.57 21.05 21.35 11.02 1,715,400
Aug 26, 2002 20.83 21.17 20.67 21.13 10.91 1,865,000
Aug 23, 2002 20.76 20.90 20.73 20.86 10.77 1,492,000
Aug 22, 2002 20.70 20.91 20.52 20.76 10.72 1,928,800
Aug 21, 2002 20.75 20.85 20.52 20.70 10.69 1,985,600
Aug 20, 2002 20.95 20.95 20.60 20.72 10.70 1,604,000
Aug 19, 2002 21.30 21.40 20.86 21.06 10.87 1,990,600
Aug 16, 2002 21.42 21.61 21.15 21.19 10.94 1,606,400
Aug 15, 2002 21.70 21.74 21.21 21.42 11.06 1,177,200
Aug 14, 2002 21.23 21.70 20.92 21.70 11.20 1,438,000
Aug 13, 2002 21.15 21.58 21.08 21.18 10.94 1,521,000
Aug 12, 2002 21.23 21.39 21.07 21.31 11.00 958,800
Aug 9, 2002 21.25 21.54 21.17 21.43 11.07 1,171,800
Aug 8, 2002 20.70 21.42 20.63 21.37 11.03 1,915,200
Aug 7, 2002 20.42 20.85 20.25 20.85 10.77 2,133,000
Aug 6, 2002 20.52 20.93 20.33 20.33 10.49 1,884,200
Aug 5, 2002 20.67 20.82 20.47 20.52 10.60 2,273,800
Aug 2, 2002 20.67 21.00 20.33 20.58 10.63 2,006,200
Aug 1, 2002 20.72 20.92 20.52 20.58 10.62 1,717,000
Jul 31, 2002 20.32 20.73 20.25 20.73 10.70 2,630,000
Jul 30, 2002 20.19 20.42 20.02 20.24 10.45 3,748,600
Jul 29, 2002 20.15 20.18 19.95 20.14 10.40 2,908,400
Jul 26, 2002 20.00 20.00 19.67 19.92 10.29 2,761,200
Jul 25, 2002 19.95 20.07 19.60 19.85 10.25 5,728,200
Jul 24, 2002 19.08 19.99 18.69 19.95 10.30 3,719,600
Jul 23, 2002 19.10 19.49 18.90 19.26 9.95 4,188,000
Jul 22, 2002 19.50 19.97 19.04 19.20 9.91 4,363,600
Jul 19, 2002 20.11 20.27 19.42 19.50 10.07 5,439,000
Jul 18, 2002 21.23 21.36 20.02 20.11 10.39 3,781,000
Jul 17, 2002 21.20 21.74 21.14 21.40 11.05 2,518,600
Jul 16, 2002 21.48 21.55 21.03 21.13 10.91 3,689,800
Jul 15, 2002 21.03 21.72 20.90 21.68 11.19 3,923,400
Jul 12, 2002 21.54 21.54 20.98 21.08 10.88 1,747,400
Jul 11, 2002 21.63 21.75 21.50 21.60 11.15 2,808,400
Jul 10, 2002 21.73 21.92 21.57 21.67 11.19 3,302,000
Jul 9, 2002 22.17 22.30 21.67 21.77 11.24 2,663,600
Jul 8, 2002 0.14 Dividend
Jul 8, 2002 21.92 22.21 21.91 22.17 11.44 2,029,200
Jul 5, 2002 21.85 22.13 21.58 22.13 11.35 824,400
Jul 3, 2002 22.02 22.08 21.42 21.70 11.14 1,718,400
Jul 2, 2002 21.88 22.15 21.86 21.95 11.27 2,630,600
Jul 1, 2002 22.23 22.29 21.94 22.02 11.30 3,256,600
Jun 28, 2002 22.55 22.56 22.04 22.04 11.31 5,897,600
Jun 27, 2002 22.31 22.65 22.28 22.60 11.60 3,887,000
Jun 26, 2002 21.67 22.23 21.35 22.18 11.38 4,316,400
Jun 25, 2002 21.52 21.65 21.13 21.42 10.99 5,962,800
Jun 24, 2002 21.50 21.59 21.09 21.48 11.02 3,482,400
Jun 21, 2002 21.55 21.73 21.52 21.64 11.10 3,423,200
Jun 20, 2002 21.92 22.08 21.63 21.75 11.16 4,437,400
Jun 19, 2002 21.75 22.00 21.70 21.94 11.26 1,923,000
Jun 18, 2002 21.90 21.95 21.73 21.90 11.24 2,476,000
Jun 17, 2002 21.50 21.88 21.50 21.80 11.19 1,841,600
Jun 14, 2002 21.48 21.57 21.38 21.45 11.01 4,054,400
Jun 13, 2002 21.75 21.90 21.67 21.74 11.15 2,287,400
Jun 12, 2002 21.86 21.97 21.75 21.81 11.19 2,386,600
Jun 11, 2002 22.05 22.22 21.75 21.86 11.22 1,964,400
Jun 10, 2002 22.18 22.18 21.95 22.05 11.31 1,406,400
Jun 7, 2002 22.08 22.36 21.98 22.16 11.37 3,208,600
Jun 6, 2002 22.58 22.58 22.08 22.25 11.42 1,360,200
Jun 5, 2002 22.33 22.62 22.13 22.59 11.59 1,273,400
Jun 4, 2002 22.33 22.60 22.16 22.33 11.46 2,048,200
Jun 3, 2002 22.69 22.82 22.38 22.50 11.54 1,629,000
May 31, 2002 22.38 22.93 22.34 22.75 11.67 1,771,000
May 30, 2002 22.48 22.55 22.25 22.47 11.53 1,411,600
May 29, 2002 22.33 22.50 22.26 22.50 11.55 1,125,600
May 28, 2002 22.48 22.48 22.24 22.33 11.46 1,251,000
May 24, 2002 22.63 22.65 22.42 22.55 11.57 1,802,600
May 23, 2002 22.62 22.65 22.38 22.53 11.56 1,654,000
May 22, 2002 22.25 22.66 22.25 22.62 11.61 1,845,400
May 21, 2002 22.05 22.25 22.05 22.18 11.38 1,641,600
May 20, 2002 22.27 22.27 22.00 22.05 11.31 1,419,200
May 17, 2002 22.34 22.35 22.09 22.25 11.42 1,116,000
May 16, 2002 22.23 22.45 22.18 22.34 11.46 1,309,200
May 15, 2002 22.30 22.39 22.01 22.06 11.32 1,868,400
May 14, 2002 22.45 22.47 22.15 22.30 11.44 1,505,200
May 13, 2002 22.30 22.32 21.99 22.21 11.40 1,647,000
May 10, 2002 22.30 22.50 22.10 22.22 11.40 3,655,000
May 9, 2002 22.25 22.45 22.09 22.20 11.39 1,688,000
May 8, 2002 22.20 22.20 21.99 22.15 11.36 2,577,000
May 7, 2002 22.35 22.40 22.00 22.00 11.29 4,160,800
May 6, 2002 22.58 22.63 22.25 22.32 11.45 3,371,000
May 3, 2002 23.00 23.05 22.50 22.58 11.59 6,723,200
May 2, 2002 22.44 22.80 22.30 22.79 11.69 3,617,800
May 1, 2002 22.13 22.31 21.98 22.27 11.43 3,788,200
Apr 30, 2002 21.65 22.15 21.58 22.02 11.30 6,764,800
Apr 29, 2002 21.77 21.92 21.47 21.51 11.04 9,409,200
Apr 26, 2002 21.15 21.58 20.80 21.47 11.01 32,945,200
Apr 25, 2002 24.50 24.59 22.42 22.65 11.62 17,126,400
Apr 24, 2002 25.02 25.16 24.50 24.53 12.59 2,343,600
Apr 23, 2002 25.05 25.10 24.89 25.01 12.84 1,115,400
Apr 22, 2002 24.77 25.06 24.70 24.95 12.80 1,964,600
Apr 19, 2002 24.74 24.95 24.48 24.90 12.78 1,739,800
Apr 18, 2002 24.33 24.68 24.12 24.65 12.65 2,289,200
Apr 17, 2002 25.00 25.00 24.40 24.50 12.57 3,150,600
Apr 16, 2002 24.75 25.07 24.66 25.00 12.83 3,360,000
Apr 15, 2002 25.15 25.20 24.52 24.58 12.61 1,784,800
Apr 12, 2002 24.95 25.15 24.80 25.09 12.87 1,721,600
Apr 11, 2002 24.88 25.07 24.79 24.90 12.78 2,271,600
Apr 10, 2002 24.70 24.98 24.65 24.92 12.79 1,855,400
Apr 9, 2002 24.61 24.84 24.30 24.83 12.74 2,386,800
Apr 8, 2002 0.14 Dividend
Apr 8, 2002 24.45 24.63 24.40 24.60 12.63 1,056,200
Apr 5, 2002 24.63 24.67 24.29 24.59 12.55 1,211,000
Apr 4, 2002 24.15 24.63 24.12 24.59 12.55 1,315,400
Apr 3, 2002 24.15 24.46 24.04 24.08 12.29 1,668,600
Apr 2, 2002 24.13 24.28 24.05 24.14 12.32 2,580,600
Apr 1, 2002 24.42 24.42 24.10 24.13 12.31 2,626,600
Mar 28, 2002 24.40 24.68 24.31 24.42 12.46 1,382,000
Mar 27, 2002 24.58 24.70 24.33 24.44 12.47 1,563,000
Mar 26, 2002 24.38 24.73 24.38 24.57 12.54 2,899,600
Mar 25, 2002 24.00 24.50 24.00 24.26 12.38 1,837,600
Mar 22, 2002 24.14 24.30 24.05 24.15 12.32 1,942,600
Mar 21, 2002 23.65 24.11 23.30 24.00 12.25 3,353,200
Mar 20, 2002 23.85 24.09 23.44 23.61 12.05 4,426,400
Mar 19, 2002 24.02 24.50 23.90 24.00 12.25 3,539,800
Mar 18, 2002 24.14 24.14 23.53 24.01 12.25 2,660,400
Mar 15, 2002 23.95 24.15 23.72 24.14 12.32 3,072,400
Mar 14, 2002 23.48 23.78 23.48 23.68 12.09 1,604,000
Mar 13, 2002 23.45 23.58 23.33 23.43 11.96 2,606,200
Mar 12, 2002 23.33 23.42 23.05 23.40 11.94 2,847,200
Mar 11, 2002 23.20 23.47 23.10 23.14 11.81 3,274,600
Mar 8, 2002 22.92 23.07 22.77 23.00 11.74 5,448,400
Mar 7, 2002 22.72 22.78 22.50 22.69 11.58 3,598,400
Mar 6, 2002 22.65 22.90 22.52 22.72 11.59 2,564,400
Mar 5, 2002 22.00 22.50 22.00 22.50 11.48 5,970,600
Mar 4, 2002 22.97 22.97 21.90 22.00 11.23 8,957,800
Mar 1, 2002 23.11 23.11 22.60 22.97 11.72 6,628,600
Feb 28, 2002 23.63 23.67 23.09 23.11 11.79 6,001,600
Feb 27, 2002 23.55 23.75 23.50 23.68 12.08 5,176,600
Feb 26, 2002 23.98 24.00 23.69 23.88 12.19 3,310,600
Feb 25, 2002 23.60 23.83 23.54 23.76 12.13 3,288,800
Feb 22, 2002 23.23 23.73 23.02 23.64 12.06 1,795,000
Feb 21, 2002 23.55 23.69 23.07 23.14 11.81 4,084,200
Feb 20, 2002 23.30 23.79 22.98 23.75 12.12 4,478,800
Feb 19, 2002 23.40 23.73 23.25 23.30 11.89 3,725,400
Feb 15, 2002 23.33 23.74 23.32 23.43 11.96 2,194,800
Feb 14, 2002 23.08 23.42 22.80 23.42 11.95 2,455,000
Feb 13, 2002 23.38 23.54 22.90 22.99 11.73 3,310,000
Feb 12, 2002 23.15 23.38 23.08 23.32 11.90 3,416,600
Feb 11, 2002 23.02 23.18 22.83 23.10 11.79 3,691,800
Feb 8, 2002 22.67 23.08 22.35 23.00 11.74 4,554,600
Feb 7, 2002 21.83 22.61 21.83 22.45 11.46 9,231,200
Feb 6, 2002 22.25 22.38 21.61 21.77 11.11 21,753,200
Feb 5, 2002 24.52 24.65 24.21 24.35 12.43 1,445,400
Feb 4, 2002 24.50 24.75 24.22 24.33 12.42 1,994,000
Feb 1, 2002 24.85 24.89 24.25 24.42 12.46 2,794,200
Jan 31, 2002 24.58 24.90 24.42 24.77 12.64 2,139,200
Jan 30, 2002 24.02 24.72 24.00 24.68 12.60 3,138,200
Jan 29, 2002 24.00 24.12 23.82 24.02 12.26 2,526,400
Jan 28, 2002 24.24 24.30 24.02 24.14 12.32 2,176,600
Jan 25, 2002 24.34 24.40 24.03 24.23 12.36 1,751,400
Jan 24, 2002 24.65 24.70 24.05 24.34 12.42 3,501,200
Jan 23, 2002 24.88 24.92 24.60 24.73 12.62 1,323,400
Jan 22, 2002 24.92 25.03 24.83 24.96 12.74 1,459,200
Jan 18, 2002 24.77 25.08 24.66 24.98 12.74 2,439,800
Jan 17, 2002 24.58 24.74 24.28 24.69 12.60 1,976,800
Jan 16, 2002 24.75 24.91 24.58 24.58 12.54 1,482,200
Jan 15, 2002 24.47 24.80 24.30 24.75 12.63 2,116,200
Jan 14, 2002 24.24 24.70 24.14 24.47 12.48 2,465,600
Jan 11, 2002 24.12 24.48 24.07 24.24 12.37 1,530,200
Jan 10, 2002 24.33 24.57 24.19 24.24 12.37 2,128,400
Jan 9, 2002 24.67 24.86 24.23 24.28 12.39 3,888,200
Jan 8, 2002 0.14 Dividend
Jan 8, 2002 24.64 24.72 24.44 24.67 12.59 2,207,800
Jan 7, 2002 25.05 25.07 24.61 24.67 12.52 3,660,200
Jan 4, 2002 25.49 25.49 24.88 25.06 12.71 2,218,000
Jan 3, 2002 25.48 25.55 25.27 25.49 12.93 1,482,200
Jan 2, 2002 25.86 25.86 25.08 25.48 12.93 4,681,600
Dec 31, 2001 26.08 26.15 25.89 26.00 13.20 1,486,000
Dec 28, 2001 26.36 26.40 26.08 26.18 13.28 1,723,400
Dec 27, 2001 26.19 26.43 25.95 26.43 13.41 2,608,000
Dec 26, 2001 25.88 26.25 25.88 26.18 13.29 1,851,400
Dec 24, 2001 25.80 26.00 25.75 25.87 13.13 1,268,400
Dec 21, 2001 25.65 25.95 25.65 25.95 13.17 3,242,000
Dec 20, 2001 25.50 25.65 25.34 25.65 13.01 4,805,600
Dec 19, 2001 25.19 25.90 24.95 25.67 13.03 5,526,600
Dec 18, 2001 24.99 25.19 24.70 25.19 12.78 1,967,200
Dec 17, 2001 24.78 24.97 24.64 24.75 12.56 2,353,200
Dec 14, 2001 24.48 24.95 24.42 24.77 12.57 2,376,200
Dec 13, 2001 24.17 24.73 24.17 24.58 12.48 2,142,800
Dec 12, 2001 24.37 24.44 24.00 24.17 12.26 3,686,800
Dec 11, 2001 24.43 24.62 24.31 24.38 12.37 1,260,000
Dec 10, 2001 24.50 24.75 24.38 24.43 12.40 1,196,600
Dec 7, 2001 24.55 24.77 24.50 24.55 12.45 1,852,600
Dec 6, 2001 24.86 24.92 24.52 24.53 12.45 2,040,800
Dec 5, 2001 25.20 25.31 24.85 25.01 12.69 3,163,000
Dec 4, 2001 25.18 25.25 24.92 25.20 12.79 2,503,800
Dec 3, 2001 24.67 25.25 24.56 25.18 12.78 3,578,600
Nov 30, 2001 24.42 24.85 24.41 24.67 12.52 2,751,400
Nov 29, 2001 24.25 24.48 24.18 24.42 12.39 2,525,800
Nov 28, 2001 23.95 24.35 23.90 24.26 12.31 1,767,600
Nov 27, 2001 24.25 24.28 23.95 23.95 12.15 2,395,000
Nov 26, 2001 24.23 24.35 24.16 24.27 12.32 1,745,400
Nov 23, 2001 24.11 24.34 24.00 24.30 12.33 763,200
Nov 21, 2001 24.00 24.24 23.88 24.11 12.24 2,282,000
Nov 20, 2001 23.98 24.15 23.90 24.00 12.18 2,878,200
Nov 19, 2001 24.24 24.24 23.92 24.00 12.18 5,011,400
Nov 16, 2001 24.87 24.99 24.17 24.24 12.30 3,796,600
Nov 15, 2001 24.75 25.15 24.72 24.75 12.56 3,713,400
Nov 14, 2001 24.78 25.11 24.61 25.00 12.69 3,277,800
Nov 13, 2001 24.88 24.88 24.50 24.73 12.55 3,303,600
Nov 12, 2001 24.38 25.00 24.35 24.57 12.46 5,112,800
Nov 9, 2001 24.66 25.00 24.20 24.38 12.37 12,946,400
Nov 8, 2001 25.51 25.58 24.75 24.81 12.59 8,163,200
Nov 7, 2001 25.05 25.58 24.99 25.40 12.89 6,606,800
Nov 6, 2001 25.01 25.17 24.91 25.12 12.75 7,787,600
Nov 5, 2001 24.63 25.38 24.58 25.10 12.74 15,675,200
Nov 2, 2001 23.65 24.65 23.65 24.48 12.42 17,799,600
Nov 1, 2001 22.96 23.72 22.96 23.50 11.92 33,023,400
Oct 31, 2001 22.90 23.13 22.65 22.96 11.65 8,487,000
Oct 30, 2001 22.45 22.64 22.26 22.50 11.41 2,633,800
Oct 29, 2001 22.48 22.48 22.20 22.45 11.39 3,211,800
Oct 26, 2001 22.20 22.45 21.99 22.42 11.37 2,441,600
Oct 25, 2001 21.84 22.20 21.68 22.20 11.26 5,581,800
Oct 24, 2001 22.15 22.30 21.86 21.93 11.13 10,038,000
Oct 23, 2001 21.75 21.83 21.46 21.60 10.96 4,135,000
Oct 22, 2001 21.65 21.77 21.40 21.58 10.95 3,440,800
Oct 19, 2001 21.44 21.56 21.40 21.50 10.91 1,801,600
Oct 18, 2001 21.42 21.57 21.42 21.49 10.90 3,184,400
Oct 17, 2001 21.50 21.82 21.40 21.50 10.91 2,811,200
Oct 16, 2001 21.42 21.50 21.38 21.49 10.90 2,404,800
Oct 15, 2001 21.38 21.53 21.25 21.48 10.90 2,832,000
Oct 12, 2001 21.63 21.64 21.30 21.38 10.85 2,824,200
Oct 11, 2001 21.82 21.84 21.52 21.60 10.96 3,757,800
Oct 10, 2001 21.55 21.76 21.50 21.70 11.01 3,045,600
Oct 9, 2001 21.59 21.60 21.34 21.47 10.89 1,932,800
Oct 8, 2001 21.49 21.73 21.42 21.48 10.90 4,255,400
Oct 5, 2001 0.14 Dividend
Oct 5, 2001 21.52 21.95 21.52 21.74 11.03 2,653,400
Oct 4, 2001 21.80 21.81 21.42 21.58 10.88 3,761,400
Oct 3, 2001 22.00 22.08 21.60 21.72 10.95 4,027,600
Oct 2, 2001 22.20 22.30 21.95 22.05 11.12 3,222,600
Oct 1, 2001 22.63 22.63 22.09 22.30 11.24 2,358,000
Sep 28, 2001 22.83 22.83 22.44 22.75 11.47 2,099,400
Sep 27, 2001 22.31 22.63 22.13 22.60 11.40 3,628,800
Sep 26, 2001 22.52 22.65 22.17 22.31 11.25 2,515,800
Sep 25, 2001 22.13 22.49 22.10 22.35 11.27 3,906,600
Sep 24, 2001 21.83 22.36 21.83 22.33 11.26 3,383,200
Sep 21, 2001 22.27 22.28 21.63 21.70 10.94 6,609,200
Sep 20, 2001 22.90 23.02 22.60 22.85 11.52 3,872,600
Sep 19, 2001 23.08 23.17 22.78 23.01 11.60 3,299,600
Sep 18, 2001 22.70 23.30 22.29 23.20 11.70 4,873,400
Sep 17, 2001 22.95 22.95 22.33 22.52 11.35 5,545,400
Sep 10, 2001 22.55 22.87 22.55 22.86 11.53 3,524,400
Sep 7, 2001 22.73 22.73 22.55 22.63 11.41 4,116,400
Sep 6, 2001 22.33 22.74 22.20 22.56 11.37 1,821,200
Sep 5, 2001 22.40 22.58 22.16 22.45 11.32 1,500,000
Sep 4, 2001 22.23 22.48 22.15 22.37 11.28 1,462,200
Aug 31, 2001 22.08 22.32 21.85 22.17 11.18 1,161,000
Aug 30, 2001 22.02 22.45 21.92 22.01 11.10 1,343,400
Aug 29, 2001 22.18 22.25 22.00 22.02 11.10 686,000
Aug 28, 2001 22.38 22.43 22.22 22.26 11.23 2,016,200
Aug 27, 2001 22.31 22.61 22.27 22.35 11.27 1,086,200
Aug 24, 2001 22.42 22.63 22.30 22.42 11.31 2,058,600
Aug 23, 2001 22.65 22.68 22.40 22.52 11.36 1,240,800
Aug 22, 2001 22.42 22.60 22.27 22.53 11.36 2,934,400
Aug 21, 2001 22.33 22.65 22.30 22.50 11.34 2,154,000
Aug 20, 2001 22.23 22.33 22.13 22.23 11.21 1,093,800
Aug 17, 2001 21.94 22.20 21.92 22.15 11.17 929,200
Aug 16, 2001 22.02 22.15 21.75 22.05 11.12 927,800
Aug 15, 2001 22.06 22.23 21.92 22.10 11.14 1,094,000
Aug 14, 2001 21.90 21.99 21.75 21.93 11.06 1,469,000
Aug 13, 2001 22.27 22.38 21.90 21.90 11.04 1,938,200
Aug 10, 2001 21.98 22.31 21.98 22.25 11.22 1,563,200
Aug 9, 2001 21.50 22.25 21.43 22.08 11.13 1,930,600
Aug 8, 2001 21.46 21.67 21.45 21.45 10.82 1,041,600
Aug 7, 2001 21.50 21.67 21.30 21.58 10.88 1,296,400
Aug 6, 2001 21.65 21.77 21.45 21.47 10.82 1,057,000
Aug 3, 2001 22.03 22.13 21.63 21.70 10.94 1,510,200
Aug 2, 2001 21.85 22.03 21.56 22.02 11.10 1,299,200
Aug 1, 2001 22.07 22.08 21.71 21.83 11.00 1,544,600
Jul 31, 2001 21.69 22.10 21.45 21.99 11.09 2,334,400
Jul 30, 2001 21.85 21.90 21.56 21.69 10.94 2,038,800
Jul 27, 2001 22.23 22.23 21.75 21.85 11.02 1,848,000
Jul 26, 2001 22.52 22.52 22.17 22.23 11.21 1,747,800
Jul 25, 2001 22.25 22.60 22.08 22.60 11.39 2,408,200
Jul 24, 2001 22.09 22.32 22.01 22.15 11.17 1,592,200
Jul 23, 2001 22.25 22.36 22.02 22.11 11.15 1,262,400
Jul 20, 2001 22.08 22.27 22.00 22.13 11.16 1,317,800
Jul 19, 2001 22.00 22.17 21.92 21.99 11.09 1,541,600
Jul 18, 2001 21.95 22.17 21.89 22.05 11.12 1,165,000
Jul 17, 2001 21.83 22.01 21.73 22.00 11.09 1,318,400
Jul 16, 2001 21.75 21.85 21.65 21.75 10.97 1,134,600
Jul 13, 2001 21.87 21.88 21.58 21.73 10.95 1,244,200
Jul 12, 2001 22.01 22.02 21.67 21.84 11.01 1,393,200
Jul 11, 2001 21.90 22.08 21.86 22.03 11.11 1,476,200
Jul 10, 2001 21.70 21.94 21.70 21.79 10.99 838,800
Jul 9, 2001 21.77 21.94 21.65 21.75 10.97 1,196,400
Jul 6, 2001 0.14 Dividend
Jul 6, 2001 21.85 21.93 21.72 21.77 10.98 1,552,000
Jul 5, 2001 21.76 21.95 21.76 21.86 10.95 1,537,000
Jul 3, 2001 21.95 21.96 21.72 21.89 10.96 1,002,800
Jul 2, 2001 22.00 22.02 21.66 21.88 10.96 2,923,800
Jun 29, 2001 21.70 21.95 21.47 21.89 10.97 2,744,400
Jun 28, 2001 21.45 21.78 21.33 21.63 10.83 2,457,600
Jun 27, 2001 21.23 21.48 21.10 21.40 10.72 1,679,000
Jun 26, 2001 21.21 21.36 21.15 21.15 10.60 1,740,200
Jun 25, 2001 21.45 21.65 21.23 21.26 10.65 1,540,600
Jun 22, 2001 21.55 21.70 21.50 21.55 10.80 1,144,400
Jun 21, 2001 21.56 21.75 21.50 21.50 10.77 1,568,400
Jun 20, 2001 21.43 21.70 21.43 21.50 10.77 1,893,800
Jun 19, 2001 21.33 21.47 21.20 21.43 10.74 1,158,400
Jun 18, 2001 21.42 21.53 21.35 21.35 10.70 1,029,000
Jun 15, 2001 21.31 21.69 21.31 21.42 10.73 2,005,400
Jun 14, 2001 21.38 21.57 21.35 21.41 10.73 1,459,000
Jun 13, 2001 21.63 21.63 21.35 21.35 10.70 1,593,600
Jun 12, 2001 21.52 21.52 21.28 21.42 10.73 1,468,000
Jun 11, 2001 21.36 21.55 21.27 21.40 10.72 1,814,800
Jun 8, 2001 21.50 21.65 21.37 21.46 10.75 725,200
Jun 7, 2001 21.48 21.61 21.41 21.56 10.80 1,898,600
Jun 6, 2001 21.60 21.61 21.35 21.45 10.75 1,734,600
Jun 5, 2001 21.48 21.59 21.34 21.48 10.76 1,137,000
Jun 4, 2001 21.38 21.44 21.27 21.40 10.72 1,006,000
Jun 1, 2001 21.25 21.39 21.20 21.33 10.68 1,089,400
May 31, 2001 21.08 21.33 21.08 21.18 10.61 1,778,400
May 30, 2001 21.20 21.52 21.17 21.20 10.62 1,631,600
May 29, 2001 21.02 21.27 21.02 21.27 10.66 1,576,400
May 25, 2001 21.09 21.27 21.07 21.10 10.57 2,158,400
May 24, 2001 21.00 21.55 20.98 21.22 10.63 2,667,600
May 23, 2001 20.77 21.05 20.73 20.88 10.46 2,773,200
May 22, 2001 20.32 20.92 20.14 20.74 10.39 3,527,400
May 21, 2001 20.02 20.45 19.98 20.44 10.24 3,068,200
May 18, 2001 19.99 20.10 19.92 20.07 10.06 1,587,600
May 17, 2001 20.33 20.33 19.88 19.98 10.01 1,802,200
May 16, 2001 19.98 20.34 19.95 20.30 10.17 2,084,600
May 15, 2001 20.13 20.13 19.93 19.99 10.02 1,483,200
May 14, 2001 20.00 20.09 19.94 20.03 10.04 2,519,000
May 11, 2001 20.08 20.15 19.83 19.92 9.98 1,229,400
May 10, 2001 20.17 20.24 19.94 20.00 10.02 3,197,000
May 9, 2001 20.42 20.50 20.00 20.30 10.17 2,971,400
May 8, 2001 20.28 20.55 20.25 20.48 10.26 1,705,800
May 7, 2001 20.22 20.39 20.04 20.27 10.16 1,591,800
May 4, 2001 20.00 20.34 19.95 20.34 10.19 2,282,600
May 3, 2001 20.13 20.13 19.83 19.99 10.02 1,491,000
May 2, 2001 20.25 20.41 20.00 20.19 10.12 4,155,000
May 1, 2001 19.88 19.90 19.67 19.90 9.97 3,165,200
Apr 30, 2001 20.00 20.01 19.55 19.70 9.87 4,400,400
Apr 27, 2001 19.27 19.70 19.20 19.50 9.77 2,321,200
Apr 26, 2001 18.92 19.63 18.90 19.40 9.72 4,134,800
Apr 25, 2001 18.80 19.24 18.75 18.83 9.43 5,468,400
Apr 24, 2001 18.80 18.99 18.63 18.77 9.40 4,171,400
Apr 23, 2001 18.95 19.18 18.93 18.99 9.51 3,267,800
Apr 20, 2001 19.50 19.55 18.95 19.07 9.55 4,783,200
Apr 19, 2001 19.83 19.99 19.64 19.85 9.95 1,565,800
Apr 18, 2001 20.33 20.33 19.64 19.94 9.99 2,089,000
Apr 17, 2001 20.10 20.40 20.04 20.20 10.12 1,845,800
Apr 16, 2001 20.10 20.47 20.06 20.16 10.10 1,156,600
Apr 12, 2001 20.13 20.33 20.03 20.25 10.15 1,444,000
Apr 11, 2001 20.38 20.38 19.98 20.08 10.06 1,614,000
Apr 10, 2001 20.30 20.50 20.11 20.25 10.15 1,880,200
Apr 9, 2001 20.55 20.63 20.27 20.42 10.23 2,149,800
Apr 6, 2001 0.14 Dividend
Apr 6, 2001 20.60 20.90 20.25 20.35 10.20 2,740,800
Apr 5, 2001 21.25 21.25 20.66 20.78 10.34 2,792,200
Apr 4, 2001 21.32 21.50 21.00 21.25 10.58 2,863,600
Apr 3, 2001 21.33 21.34 20.98 21.25 10.57 1,418,800
Apr 2, 2001 21.65 21.72 21.25 21.40 10.65 1,699,000
Mar 30, 2001 21.58 21.75 21.43 21.50 10.70 2,863,200
Mar 29, 2001 21.48 21.67 21.03 21.43 10.67 1,682,000
Mar 28, 2001 21.34 21.73 21.17 21.42 10.66 1,692,800
Mar 27, 2001 21.03 21.45 21.03 21.34 10.62 1,920,800
Mar 26, 2001 21.10 21.10 20.51 20.88 10.39 1,778,600
Mar 23, 2001 20.82 21.20 20.38 20.91 10.40 1,485,200
Mar 22, 2001 21.50 21.50 20.72 20.97 10.44 2,170,200
Mar 21, 2001 21.52 21.66 21.17 21.50 10.70 2,130,200
Mar 20, 2001 21.44 21.69 21.19 21.38 10.64 1,778,800
Mar 19, 2001 21.38 21.61 21.26 21.33 10.62 1,290,600
Mar 16, 2001 21.13 21.63 21.13 21.50 10.70 3,246,400
Mar 15, 2001 21.65 21.65 21.13 21.59 10.75 2,179,200
Mar 14, 2001 21.92 21.95 21.34 21.65 10.78 1,902,600
Mar 13, 2001 22.11 22.13 21.85 22.07 10.98 1,350,200
Mar 12, 2001 22.13 22.42 21.98 22.24 11.07 2,045,200
Mar 9, 2001 22.45 22.50 22.26 22.30 11.10 1,262,400
Mar 8, 2001 22.25 22.55 22.13 22.40 11.15 1,774,800
Mar 7, 2001 22.33 22.60 22.10 22.55 11.22 1,779,600
Mar 6, 2001 22.92 22.92 22.43 22.60 11.25 1,770,000
Mar 5, 2001 22.75 23.17 22.45 23.07 11.48 2,130,600
Mar 2, 2001 22.65 22.91 22.49 22.82 11.36 1,926,400
Mar 1, 2001 22.42 22.55 22.31 22.52 11.21 2,396,200
Feb 28, 2001 22.04 22.45 22.04 22.42 11.16 2,425,600
Feb 27, 2001 22.00 22.09 21.60 22.04 10.97 2,358,800
Feb 26, 2001 21.75 22.10 21.65 21.97 10.93 1,668,600
Feb 23, 2001 21.58 21.88 21.41 21.74 10.82 1,948,600
Feb 22, 2001 22.00 22.15 21.51 21.70 10.80 1,713,200
Feb 21, 2001 22.49 22.49 22.02 22.15 11.02 1,679,400
Feb 20, 2001 22.00 22.70 21.95 22.31 11.10 2,429,000
Feb 16, 2001 21.99 22.20 21.86 22.11 11.01 1,137,600
Feb 15, 2001 21.81 22.08 21.58 21.98 10.94 1,832,000
Feb 14, 2001 21.96 22.04 21.65 21.87 10.88 2,403,800
Feb 13, 2001 21.86 22.40 21.60 22.16 11.03 2,688,400
Feb 12, 2001 21.60 21.80 21.45 21.74 10.82 1,415,800
Feb 9, 2001 21.88 22.23 21.58 21.60 10.75 2,066,800
Feb 8, 2001 22.13 22.50 22.00 22.10 11.00 2,703,000
Feb 7, 2001 21.55 22.40 21.51 22.13 11.01 2,913,800
Feb 6, 2001 21.19 21.98 21.00 21.67 10.79 2,846,200
Feb 5, 2001 20.92 21.21 20.78 21.07 10.48 1,167,800
Feb 2, 2001 21.00 21.00 20.68 20.75 10.33 862,400
Feb 1, 2001 21.08 21.08 20.75 20.98 10.44 1,290,000
Jan 31, 2001 20.38 21.18 20.28 20.95 10.43 2,748,000
Jan 30, 2001 20.16 20.47 20.00 20.37 10.14 2,027,200
Jan 29, 2001 20.16 20.38 19.97 20.16 10.03 1,329,400
Jan 26, 2001 20.38 20.59 20.09 20.28 10.09 1,883,600
Jan 25, 2001 20.19 20.44 20.03 20.25 10.08 2,590,400
Jan 24, 2001 20.38 20.56 20.06 20.19 10.05 3,001,200
Jan 23, 2001 20.41 20.56 20.16 20.38 10.14 2,030,400
Jan 22, 2001 20.19 20.38 20.13 20.34 10.13 1,182,000
Jan 19, 2001 20.25 20.28 20.06 20.28 10.09 2,370,400
Jan 18, 2001 20.56 20.72 20.44 20.56 10.23 1,421,400
Jan 17, 2001 20.75 20.84 20.56 20.63 10.27 2,105,600
Jan 16, 2001 20.50 21.06 20.50 21.00 10.45 2,326,200
Jan 12, 2001 20.66 20.72 20.19 20.50 10.20 2,136,200
Jan 11, 2001 21.34 21.34 20.75 20.75 10.33 2,589,800
Jan 10, 2001 21.56 21.56 21.16 21.34 10.62 1,269,000
Jan 9, 2001 21.56 21.59 21.13 21.53 10.72 1,705,200
Jan 8, 2001 0.14 Dividend
Jan 8, 2001 21.09 21.59 21.09 21.53 10.72 1,483,400
Jan 5, 2001 20.84 21.47 20.72 21.41 10.59 2,169,800
Jan 4, 2001 21.41 21.44 20.56 20.94 10.35 4,826,200
Jan 3, 2001 22.13 22.19 21.38 21.59 10.68 3,075,200
Jan 2, 2001 22.00 22.41 21.91 22.00 10.88 1,526,600
Dec 29, 2000 22.16 22.66 22.13 22.28 11.02 1,941,800
Dec 28, 2000 22.25 22.31 21.97 22.16 10.96 1,115,600
Dec 27, 2000 22.00 22.31 21.88 22.06 10.91 2,123,400
Dec 26, 2000 21.25 21.91 21.25 21.88 10.82 2,508,400
Dec 22, 2000 20.88 21.31 20.81 21.25 10.51 2,556,600
Dec 21, 2000 20.94 20.97 20.53 20.84 10.31 2,331,600
Dec 20, 2000 20.44 20.84 20.31 20.84 10.31 2,344,800
Dec 19, 2000 20.75 20.94 20.38 20.44 10.11 2,294,600
Dec 18, 2000 19.81 20.66 19.81 20.56 10.17 2,447,400
Dec 15, 2000 19.66 20.22 19.66 19.81 9.80 2,000,000
Dec 14, 2000 20.13 20.16 19.84 19.97 9.87 966,200
Dec 13, 2000 19.66 20.09 19.66 19.84 9.81 3,689,800
Dec 12, 2000 19.50 19.72 19.38 19.66 9.72 1,962,200
Dec 11, 2000 20.16 20.16 19.41 19.59 9.69 4,543,200
Dec 8, 2000 20.00 20.50 19.69 20.38 10.08 3,158,600
Dec 7, 2000 19.63 20.25 19.56 20.00 9.89 3,334,200
Dec 6, 2000 20.06 20.19 19.69 19.75 9.77 1,796,400
Dec 5, 2000 20.44 20.44 20.06 20.16 9.97 1,198,800
Dec 4, 2000 20.75 20.78 20.25 20.44 10.11 3,014,200
Dec 1, 2000 20.56 20.56 20.16 20.38 10.08 1,552,200
Nov 30, 2000 20.53 21.16 20.53 20.56 10.17 2,620,600
Nov 29, 2000 20.53 21.03 20.31 20.84 10.31 2,514,400
Nov 28, 2000 20.38 20.72 20.25 20.41 10.09 3,587,400
Nov 27, 2000 20.69 20.88 20.50 20.69 10.23 927,600
Nov 24, 2000 21.03 21.09 20.59 20.63 10.20 923,600
Nov 22, 2000 21.16 21.72 20.88 21.03 10.40 3,383,000
Nov 21, 2000 20.22 21.00 19.91 20.97 10.37 4,140,000
Nov 20, 2000 20.13 20.56 20.09 20.19 9.98 1,179,400
Nov 17, 2000 20.16 20.19 19.84 20.03 9.91 1,381,800
Nov 16, 2000 20.31 20.38 20.06 20.16 9.97 1,560,200
Nov 15, 2000 20.16 20.28 19.91 20.19 9.98 1,948,600
Nov 14, 2000 20.09 20.34 20.06 20.13 9.95 1,481,600
Nov 13, 2000 20.44 20.59 20.25 20.31 10.04 1,605,800
Nov 10, 2000 20.50 20.66 20.38 20.50 10.14 2,047,800
Nov 9, 2000 20.59 20.91 20.19 20.38 10.08 2,605,200
Nov 8, 2000 20.03 20.66 19.97 20.47 10.12 2,402,200
Nov 7, 2000 20.38 20.41 20.16 20.16 9.97 1,065,000
Nov 6, 2000 20.16 20.75 19.97 20.38 10.08 2,377,400
Nov 3, 2000 20.50 20.75 20.03 20.16 9.97 4,316,000
Nov 2, 2000 20.75 20.84 20.25 20.25 10.01 3,866,400
Nov 1, 2000 20.91 20.97 20.34 20.56 10.17 4,409,200
Oct 31, 2000 20.31 20.97 20.31 20.88 10.32 4,605,200
Oct 30, 2000 19.94 20.56 19.88 20.50 10.14 3,065,600
Oct 27, 2000 19.50 19.81 19.50 19.81 9.80 1,012,600
Oct 26, 2000 19.53 19.84 19.03 19.63 9.70 5,047,600
Oct 25, 2000 19.38 19.69 19.31 19.56 9.67 1,366,000
Oct 24, 2000 19.13 19.38 19.13 19.28 9.53 1,616,800
Oct 23, 2000 18.78 19.25 18.78 19.09 9.44 2,023,200
Oct 20, 2000 18.91 18.97 18.78 18.84 9.32 1,185,000
Oct 19, 2000 18.38 19.16 18.28 18.91 9.35 4,020,400
Oct 18, 2000 18.31 18.66 18.25 18.50 9.15 3,414,400
Oct 17, 2000 18.63 18.81 18.44 18.44 9.12 1,797,000
Oct 16, 2000 18.59 18.91 18.59 18.66 9.23 2,892,000
Oct 13, 2000 18.81 18.84 18.56 18.66 9.23 1,293,400
Oct 12, 2000 18.75 18.91 18.59 18.81 9.30 1,137,400
Oct 11, 2000 18.66 18.97 18.66 18.84 9.32 1,010,800
Oct 10, 2000 18.69 18.84 18.53 18.78 9.29 3,311,000
Oct 9, 2000 18.72 18.81 18.53 18.56 9.18 1,427,200
Oct 6, 2000 18.50 18.84 18.50 18.72 9.26 2,414,800
Oct 5, 2000 0.14 Dividend
Oct 5, 2000 18.09 18.63 18.06 18.50 9.15 2,340,600
Oct 4, 2000 17.81 18.41 17.81 18.19 8.93 1,871,000
Oct 3, 2000 17.84 18.03 17.75 17.88 8.77 1,702,200
Oct 2, 2000 17.69 17.88 17.50 17.81 8.74 1,365,000
Sep 29, 2000 18.00 18.22 17.59 17.75 8.71 2,148,800
Sep 28, 2000 18.00 18.19 17.88 17.91 8.79 1,655,200
Sep 27, 2000 17.63 17.88 17.44 17.75 8.71 2,907,000
Sep 26, 2000 17.13 17.44 17.06 17.41 8.54 4,990,600
Sep 25, 2000 17.34 17.47 16.94 17.00 8.34 1,627,400
Sep 22, 2000 16.97 17.44 16.97 17.22 8.45 3,026,400
Sep 21, 2000 16.63 17.00 16.63 16.78 8.24 2,533,200
Sep 20, 2000 16.31 16.56 16.22 16.47 8.08 1,564,200
Sep 19, 2000 16.28 16.44 16.25 16.31 8.01 834,200
Sep 18, 2000 16.44 16.47 16.28 16.28 7.99 876,400
Sep 15, 2000 16.19 16.66 16.16 16.41 8.05 3,106,400
Sep 14, 2000 16.41 16.53 16.09 16.22 7.96 1,795,000
Sep 13, 2000 16.38 16.53 16.28 16.41 8.05 1,943,400
Sep 12, 2000 16.06 16.34 15.78 16.25 7.98 1,962,200
Sep 11, 2000 16.16 16.16 15.75 15.88 7.79 1,466,000
Sep 8, 2000 15.97 16.31 15.84 16.09 7.90 1,359,000
Sep 7, 2000 15.94 16.03 15.88 16.00 7.85 907,400
Sep 6, 2000 15.91 15.97 15.69 15.94 7.82 844,600
Sep 5, 2000 15.75 16.03 15.75 15.84 7.78 1,085,400
Sep 1, 2000 16.03 16.09 15.91 15.94 7.82 1,046,400
Aug 31, 2000 15.94 16.16 15.78 16.07 7.89 1,386,000
Aug 30, 2000 16.13 16.13 15.94 16.03 7.87 1,821,400
Aug 29, 2000 16.56 16.56 16.06 16.13 7.91 1,660,600
Aug 28, 2000 16.19 16.56 16.13 16.38 8.04 1,489,200
Aug 25, 2000 16.41 16.41 16.06 16.16 7.93 1,366,000
Aug 24, 2000 16.56 16.66 16.41 16.41 8.05 952,600
Aug 23, 2000 16.13 16.72 16.09 16.59 8.14 2,364,200
Aug 22, 2000 16.47 16.50 16.22 16.25 7.98 1,732,400
Aug 21, 2000 16.56 16.67 16.47 16.47 8.08 670,400
Aug 18, 2000 16.47 16.72 16.47 16.59 8.14 2,348,400
Aug 17, 2000 16.88 17.00 16.56 16.72 8.21 3,111,200
Aug 16, 2000 17.31 17.31 16.88 16.94 8.31 2,076,000
Aug 15, 2000 17.50 17.50 17.22 17.25 8.47 1,412,000
Aug 14, 2000 17.34 17.44 17.25 17.38 8.53 684,800
Aug 11, 2000 17.44 17.63 17.34 17.41 8.54 1,569,000
Aug 10, 2000 17.25 17.59 17.22 17.41 8.54 2,224,600
Aug 9, 2000 17.31 17.34 17.06 17.13 8.40 1,932,000
Aug 8, 2000 17.06 17.38 17.06 17.28 8.48 1,311,600
Aug 7, 2000 17.16 17.42 17.16 17.38 8.53 1,167,600
Aug 4, 2000 17.47 17.47 17.25 17.38 8.53 3,559,800
Aug 3, 2000 17.47 17.63 17.47 17.59 8.63 1,708,400
Aug 2, 2000 17.38 17.56 17.34 17.44 8.56 2,438,600
Aug 1, 2000 17.25 17.47 17.25 17.31 8.50 2,415,400
Jul 31, 2000 17.41 17.44 17.16 17.19 8.44 1,890,600
Jul 28, 2000 17.13 17.47 17.13 17.41 8.54 1,503,600
Jul 27, 2000 17.50 17.59 17.31 17.38 8.53 1,802,200
Jul 26, 2000 17.38 17.47 17.22 17.33 8.50 3,930,000
Jul 25, 2000 17.47 17.59 17.34 17.50 8.59 3,143,800
Jul 24, 2000 17.47 17.63 17.41 17.44 8.56 3,454,600
Jul 21, 2000 17.63 17.75 17.50 17.66 8.67 3,300,600
Jul 20, 2000 17.56 17.69 17.44 17.63 8.65 3,034,800
Jul 19, 2000 17.44 17.66 17.38 17.50 8.59 4,858,000
Jul 18, 2000 16.81 17.66 16.81 17.44 8.56 6,483,800
Jul 17, 2000 17.72 17.91 16.66 17.50 8.59 9,258,400
Jul 14, 2000 18.56 18.72 18.09 18.16 8.91 2,983,200
Jul 13, 2000 18.31 18.72 18.31 18.50 9.08 3,793,600
Jul 12, 2000 18.28 18.56 18.16 18.38 9.02 1,925,200
Jul 11, 2000 18.53 18.56 18.09 18.41 9.03 2,965,600
Jul 10, 2000 18.97 18.97 18.41 18.50 9.08 2,311,600
Jul 7, 2000 19.13 19.13 18.91 18.97 9.31 970,800
Jul 6, 2000 0.14 Dividend
Jul 6, 2000 19.16 19.34 19.00 19.13 9.39 1,074,000
Jul 5, 2000 19.13 19.50 19.09 19.34 9.43 2,534,000
Jul 3, 2000 19.22 19.25 18.88 19.09 9.30 572,800
Jun 30, 2000 19.19 19.44 19.09 19.13 9.32 1,893,000
Jun 29, 2000 19.31 19.47 19.19 19.31 9.41 1,074,000
Jun 28, 2000 19.16 19.59 19.03 19.33 9.42 1,921,600
Jun 27, 2000 19.38 19.50 19.19 19.31 9.41 1,616,200
Jun 26, 2000 19.13 19.25 18.94 19.16 9.33 1,600,800
Jun 23, 2000 19.09 19.19 18.84 18.94 9.23 1,188,200
Jun 22, 2000 18.94 19.03 18.53 18.97 9.24 2,088,800
Jun 21, 2000 19.03 19.28 18.84 18.91 9.21 1,348,600
Jun 20, 2000 19.19 19.28 19.09 19.09 9.30 1,605,400
Jun 19, 2000 19.50 19.53 19.28 19.31 9.41 1,907,400
Jun 16, 2000 19.78 19.81 19.25 19.34 9.43 3,054,800
Jun 15, 2000 20.00 20.09 19.78 20.00 9.75 1,756,200
Jun 14, 2000 20.19 20.28 19.94 20.13 9.81 1,380,400
Jun 13, 2000 19.66 20.38 19.66 20.00 9.75 1,749,400
Jun 12, 2000 19.38 19.97 19.38 19.81 9.65 1,274,400
Jun 9, 2000 19.59 19.78 19.44 19.47 9.49 1,411,200
Jun 8, 2000 19.66 19.72 19.38 19.72 9.61 1,579,800
Jun 7, 2000 19.88 20.22 19.84 20.00 9.75 1,451,600
Jun 6, 2000 19.25 19.94 19.00 19.88 9.68 2,308,000
Jun 5, 2000 19.66 19.78 19.28 19.38 9.44 1,116,600
Jun 2, 2000 19.88 20.03 19.75 19.78 9.64 1,470,600
Jun 1, 2000 20.00 20.25 19.69 19.81 9.65 1,787,000
May 31, 2000 20.31 20.31 19.66 19.84 9.67 1,656,200
May 30, 2000 20.44 20.88 20.19 20.31 9.90 1,916,000
May 26, 2000 19.75 20.69 19.75 20.50 9.99 2,536,200
May 25, 2000 19.88 20.13 19.81 19.91 9.70 2,362,000
May 24, 2000 19.88 20.13 19.84 20.03 9.76 2,616,200
May 23, 2000 19.50 19.84 19.50 19.81 9.65 1,795,000
May 22, 2000 19.50 19.94 19.28 19.81 9.65 2,488,600
May 19, 2000 19.25 19.94 19.25 19.91 9.70 2,183,000
May 18, 2000 19.34 19.59 19.34 19.44 9.47 1,017,600
May 17, 2000 19.38 19.72 19.28 19.53 9.52 1,623,800
May 16, 2000 19.38 19.53 19.16 19.34 9.43 1,772,400
May 15, 2000 19.00 19.44 19.00 19.25 9.38 1,832,000
May 12, 2000 19.25 19.34 19.03 19.22 9.36 1,050,200
May 11, 2000 19.13 19.41 19.06 19.22 9.36 912,000
May 10, 2000 19.06 19.31 19.06 19.13 9.32 629,400
May 9, 2000 18.91 19.38 18.91 19.13 9.32 952,600
May 8, 2000 19.06 19.28 19.00 19.09 9.30 1,733,400
May 5, 2000 18.97 19.19 18.97 19.03 9.27 1,119,600
May 4, 2000 18.81 19.28 18.75 19.03 9.27 2,272,200
May 3, 2000 19.00 19.09 18.63 18.94 9.23 4,516,200
May 2, 2000 18.34 18.38 18.03 18.13 8.83 1,843,000
May 1, 2000 18.22 18.44 18.00 18.22 8.88 2,169,400
Apr 28, 2000 18.38 18.47 18.16 18.19 8.86 2,052,000
Apr 27, 2000 18.63 18.81 18.50 18.56 9.05 2,190,600
Apr 26, 2000 18.88 19.00 18.69 18.88 9.20 1,852,200
Apr 25, 2000 18.53 19.22 18.28 19.00 9.26 3,317,600
Apr 24, 2000 18.03 18.50 18.03 18.41 8.97 1,983,800
Apr 20, 2000 18.16 18.16 17.94 18.09 8.82 1,063,000
Apr 19, 2000 18.00 18.22 17.91 18.03 8.79 1,668,400
Apr 18, 2000 18.34 18.34 17.97 18.06 8.80 1,279,200
Apr 17, 2000 18.13 18.41 17.97 18.34 8.94 1,872,400
Apr 14, 2000 18.16 18.59 18.03 18.09 8.82 2,070,000
Apr 13, 2000 18.13 18.75 18.06 18.53 9.03 2,170,200
Apr 12, 2000 17.94 18.47 17.88 18.25 8.89 2,660,000
Apr 11, 2000 17.59 17.94 17.53 17.81 8.68 2,166,000
Apr 10, 2000 17.56 17.91 17.47 17.53 8.54 1,897,600
Apr 7, 2000 17.91 18.00 17.59 17.69 8.62 1,171,000
Apr 6, 2000 0.14 Dividend
Apr 6, 2000 18.16 18.28 17.91 18.03 8.79 1,085,400
Apr 5, 2000 18.44 18.72 18.16 18.25 8.83 1,213,600
Apr 4, 2000 17.91 18.88 17.91 18.50 8.95 3,389,600
Apr 3, 2000 18.03 18.19 17.78 17.91 8.66 1,694,800
Mar 31, 2000 18.00 18.34 17.84 18.09 8.75 1,984,000
Mar 30, 2000 17.31 17.94 17.31 17.94 8.67 3,481,400
Mar 29, 2000 17.00 17.63 17.00 17.41 8.42 3,034,000
Mar 28, 2000 17.06 17.38 17.06 17.16 8.30 1,606,400
Mar 27, 2000 17.00 17.25 17.00 17.06 8.25 1,555,800
Mar 24, 2000 17.59 17.69 17.13 17.13 8.28 1,110,000
Mar 23, 2000 17.53 17.53 17.13 17.47 8.45 2,803,600
Mar 22, 2000 17.25 17.59 17.16 17.34 8.39 2,231,200
Mar 21, 2000 17.53 17.53 17.06 17.38 8.40 2,813,200
Mar 20, 2000 17.28 17.72 17.25 17.41 8.42 2,264,800
Mar 17, 2000 17.56 17.75 17.25 17.25 8.34 2,796,800
Mar 16, 2000 16.50 17.84 16.44 17.59 8.51 3,379,000
Mar 15, 2000 15.31 16.47 15.19 16.38 7.92 2,458,600
Mar 14, 2000 15.34 15.63 15.28 15.31 7.41 1,482,600
Mar 13, 2000 15.31 15.72 15.22 15.50 7.50 2,415,200
Mar 10, 2000 15.66 15.81 15.44 15.69 7.59 2,442,000
Mar 9, 2000 15.63 15.94 15.53 15.78 7.63 2,849,600
Mar 8, 2000 15.38 15.84 15.16 15.69 7.59 3,692,400
Mar 7, 2000 16.00 16.00 15.25 15.50 7.50 4,915,000
Mar 6, 2000 16.38 16.38 15.78 15.88 7.68 2,628,200
Mar 3, 2000 16.09 16.38 15.94 16.19 7.83 1,816,000
Mar 2, 2000 16.41 16.44 15.75 16.09 7.78 3,190,000
Mar 1, 2000 16.53 16.91 16.47 16.59 8.02 2,863,000
Feb 29, 2000 16.47 16.63 16.38 16.47 7.96 2,434,200
Feb 28, 2000 16.47 16.56 16.41 16.47 7.96 2,061,600
Feb 25, 2000 16.47 16.56 16.34 16.50 7.98 3,363,400
Feb 24, 2000 16.69 16.69 16.31 16.56 8.01 3,046,800
Feb 23, 2000 16.59 16.91 16.44 16.72 8.09 3,129,800
Feb 22, 2000 16.03 16.78 16.03 16.72 8.09 2,340,200
Feb 18, 2000 16.06 16.19 15.84 16.03 7.75 1,428,200
Feb 17, 2000 16.06 16.28 15.88 16.19 7.83 1,963,200
Feb 16, 2000 16.03 16.13 15.78 16.03 7.75 1,733,600
Feb 15, 2000 15.63 16.22 15.63 16.22 7.84 2,802,800
Feb 14, 2000 15.25 15.50 15.25 15.50 7.50 2,413,200
Feb 11, 2000 15.22 15.34 15.06 15.22 7.36 1,827,400
Feb 10, 2000 15.19 15.25 14.88 15.03 7.27 3,784,000
Feb 9, 2000 15.41 15.47 15.22 15.25 7.38 3,026,800
Feb 8, 2000 15.47 15.50 15.28 15.41 7.45 2,358,400
Feb 7, 2000 15.44 15.56 14.75 15.28 7.39 2,410,400
Feb 4, 2000 15.25 15.28 15.00 15.19 7.34 1,435,000
Feb 3, 2000 15.06 15.34 14.69 15.31 7.41 1,993,800
Feb 2, 2000 15.13 15.41 14.75 15.06 7.28 2,574,800
Feb 1, 2000 15.78 15.81 15.00 15.13 7.31 3,256,000
Jan 31, 2000 15.06 15.66 15.03 15.59 7.54 1,343,000
Jan 28, 2000 15.44 15.47 15.00 15.13 7.31 1,486,000
Jan 27, 2000 15.63 15.78 15.16 15.19 7.34 1,320,800
Jan 26, 2000 15.72 15.78 15.28 15.50 7.50 1,387,600
Jan 25, 2000 15.38 15.66 15.09 15.09 7.30 1,157,200
Jan 24, 2000 15.75 16.00 15.50 15.59 7.54 1,962,800
Jan 21, 2000 16.06 16.13 15.66 15.75 7.62 2,287,200
Jan 20, 2000 16.19 16.34 15.91 16.06 7.77 1,936,600
Jan 19, 2000 16.44 16.66 16.16 16.34 7.90 2,575,400
Jan 18, 2000 16.00 16.63 15.91 16.50 7.98 1,883,200
Jan 14, 2000 16.47 16.69 16.22 16.34 7.90 1,515,000
Jan 13, 2000 16.50 16.94 16.44 16.72 8.09 1,377,600
Jan 12, 2000 16.63 16.97 16.59 16.66 8.06 2,186,800
Jan 11, 2000 16.50 16.78 16.47 16.69 8.07 1,852,400
Jan 10, 2000 16.81 16.91 16.44 16.47 7.96 1,466,200
Jan 7, 2000 17.22 17.28 16.75 16.81 8.13 4,529,000
Jan 6, 2000 0.14 Dividend
Jan 6, 2000 16.78 17.00 16.47 16.78 8.12 3,292,600
Jan 5, 2000 16.59 17.09 16.59 16.81 8.06 2,018,800
Jan 4, 2000 17.03 17.22 16.78 16.91 8.11 1,546,800
Jan 3, 2000 17.69 17.75 17.03 17.22 8.26 2,078,200
Dec 31, 1999 17.59 18.16 17.59 17.88 8.57 1,529,000
Dec 30, 1999 17.31 17.88 17.31 17.66 8.47 1,802,000
Dec 29, 1999 17.50 17.56 17.31 17.31 8.30 1,796,800
Dec 28, 1999 17.16 17.38 17.09 17.09 8.20 1,903,600
Dec 27, 1999 16.97 17.31 16.94 17.22 8.26 2,412,000
Dec 23, 1999 16.81 17.06 16.78 16.94 8.12 2,365,200
Dec 22, 1999 16.56 16.84 16.50 16.53 7.93 3,071,200
Dec 21, 1999 16.91 17.13 16.78 16.84 8.08 3,283,800
Dec 20, 1999 17.28 17.41 16.84 16.94 8.12 3,143,600
Dec 17, 1999 16.38 17.31 16.38 16.84 8.08 6,777,600
Dec 16, 1999 16.59 16.81 16.25 16.38 7.85 4,295,000
Dec 15, 1999 16.94 17.41 16.56 17.34 8.32 3,953,800
Dec 14, 1999 16.81 17.09 16.59 16.81 8.06 2,607,800
Dec 13, 1999 17.59 17.59 16.97 17.06 8.18 2,343,200
Dec 10, 1999 17.53 17.63 17.34 17.41 8.35 1,826,200
Dec 9, 1999 17.94 18.06 17.56 17.66 8.47 1,911,600
Dec 8, 1999 18.53 18.56 17.81 17.94 8.60 2,646,200
Dec 7, 1999 18.53 18.75 18.50 18.50 8.87 3,417,800
Dec 6, 1999 18.38 18.97 18.34 18.69 8.96 2,266,600
Dec 3, 1999 18.88 19.28 18.88 18.97 9.10 2,421,600
Dec 2, 1999 18.78 19.03 18.69 18.88 9.05 1,794,200
Dec 1, 1999 18.72 19.09 18.59 18.84 9.04 1,827,200
Nov 30, 1999 18.75 19.03 18.72 18.84 9.04 1,754,800
Nov 29, 1999 18.69 19.03 18.66 19.00 9.11 2,597,600
Nov 26, 1999 18.97 19.13 18.69 18.94 9.08 534,200
Nov 24, 1999 19.00 19.16 18.84 19.03 9.13 1,472,800
Nov 23, 1999 19.50 19.50 19.03 19.22 9.22 1,204,600
Nov 22, 1999 19.41 19.50 19.25 19.35 9.28 3,269,600
Nov 19, 1999 19.63 19.84 19.44 19.59 9.40 1,307,000
Nov 18, 1999 20.16 20.25 19.25 19.53 9.37 4,080,600
Nov 17, 1999 20.34 20.47 20.16 20.16 9.67 1,362,400
Nov 16, 1999 20.25 20.50 20.19 20.38 9.77 885,200
Nov 15, 1999 20.31 20.53 20.13 20.25 9.71 938,000
Nov 12, 1999 20.94 20.94 20.41 20.44 9.80 1,158,200
Nov 11, 1999 20.56 20.78 20.38 20.53 9.85 755,200
Nov 10, 1999 20.72 20.81 20.38 20.63 9.89 1,483,400
Nov 9, 1999 2:1 Stock Splits
Nov 9, 1999 21.00 21.00 20.41 20.59 9.88 1,014,200
Nov 8, 1999 20.80 20.92 20.73 20.84 10.00 1,158,800
Nov 5, 1999 20.75 20.78 20.59 20.67 9.92 1,214,800
Nov 4, 1999 21.16 21.16 20.72 20.83 9.99 3,023,600
Nov 3, 1999 21.20 21.41 21.06 21.16 10.15 2,075,600
Nov 2, 1999 21.48 21.52 21.02 21.06 10.10 2,560,400
Nov 1, 1999 21.75 21.75 21.39 21.47 10.30 2,508,000
Oct 29, 1999 21.72 21.94 21.59 21.80 10.45 1,676,800
Oct 28, 1999 21.48 21.97 21.45 21.63 10.37 2,696,400
Oct 27, 1999 21.17 21.63 21.17 21.48 10.31 2,424,400
Oct 26, 1999 21.16 21.16 20.83 20.98 10.07 3,304,400
Oct 25, 1999 21.13 21.34 20.97 21.17 10.16 1,171,200
Oct 22, 1999 21.31 21.34 21.05 21.19 10.16 1,660,000
Oct 21, 1999 21.28 21.38 21.14 21.28 10.21 2,051,200
Oct 20, 1999 20.66 21.30 20.64 21.13 10.13 4,798,800
Oct 19, 1999 20.42 20.56 20.33 20.56 9.86 1,953,200
Oct 18, 1999 20.08 20.28 19.97 20.28 9.73 1,739,200
Oct 15, 1999 20.50 20.50 19.97 20.08 9.63 2,243,600
Oct 14, 1999 20.25 20.44 20.19 20.33 9.75 2,540,400
Oct 13, 1999 20.53 20.59 20.25 20.25 9.71 1,186,000
Oct 12, 1999 20.70 20.70 20.42 20.52 9.84 1,104,000
Oct 11, 1999 20.91 20.91 20.73 20.73 9.95 706,000
Oct 8, 1999 20.98 21.03 20.72 20.92 10.04 1,301,200
Oct 7, 1999 20.67 20.88 20.47 20.73 9.95 1,617,200
Oct 6, 1999 0.14 Dividend
Oct 6, 1999 20.23 20.67 20.19 20.56 9.86 1,547,600
Oct 5, 1999 20.27 20.53 20.13 20.34 9.69 1,354,000
Oct 4, 1999 20.19 20.48 20.13 20.31 9.68 1,445,200
Oct 1, 1999 20.19 20.23 19.81 20.19 9.62 1,603,600
Sep 30, 1999 20.25 20.41 20.11 20.28 9.66 1,651,600
Sep 29, 1999 20.23 20.45 20.17 20.22 9.63 1,601,600
Sep 28, 1999 20.61 20.64 20.09 20.22 9.63 1,942,800
Sep 27, 1999 20.52 20.80 20.31 20.64 9.83 1,650,000
Sep 24, 1999 20.27 20.55 20.27 20.55 9.79 929,200
Sep 23, 1999 20.64 20.64 20.22 20.30 9.67 1,008,000
Sep 22, 1999 20.73 20.73 20.39 20.58 9.80 978,400
Sep 21, 1999 20.97 20.97 20.59 20.77 9.89 1,168,400
Sep 20, 1999 20.77 21.23 20.77 21.00 10.00 822,400
Sep 17, 1999 20.66 20.98 20.66 20.75 9.89 1,678,800
Sep 16, 1999 20.78 21.08 20.69 20.98 10.00 1,203,200
Sep 15, 1999 20.64 21.02 20.64 20.89 9.95 1,604,400
Sep 14, 1999 20.86 20.86 20.56 20.64 9.83 1,703,200
Sep 13, 1999 20.83 20.95 20.81 20.86 9.94 1,496,800
Sep 10, 1999 20.88 20.98 20.69 20.83 9.92 607,200
Sep 9, 1999 20.89 20.94 20.78 20.94 9.97 875,600
Sep 8, 1999 20.92 21.02 20.86 20.89 9.95 1,360,400
Sep 7, 1999 21.19 21.20 20.78 21.03 10.02 1,343,600
Sep 3, 1999 21.03 21.30 21.03 21.28 10.14 1,349,200
Sep 2, 1999 20.98 20.98 20.75 20.88 9.95 1,630,400
Sep 1, 1999 20.81 21.05 20.72 21.00 10.00 1,303,200
Aug 31, 1999 21.13 21.14 20.84 20.94 9.97 1,865,200
Aug 30, 1999 21.41 21.47 21.17 21.19 10.09 1,166,800
Aug 27, 1999 21.25 21.56 21.25 21.47 10.23 1,569,600
Aug 26, 1999 21.20 21.45 21.14 21.23 10.12 1,442,400
Aug 25, 1999 21.03 21.23 20.89 21.20 10.10 1,659,200
Aug 24, 1999 20.92 21.05 20.91 21.03 10.02 1,372,000
Aug 23, 1999 20.77 20.94 20.69 20.89 9.95 750,000
Aug 20, 1999 20.80 20.83 20.72 20.80 9.91 424,400
Aug 19, 1999 20.67 20.78 20.59 20.75 9.89 841,200
Aug 18, 1999 20.89 20.91 20.72 20.73 9.88 1,003,600
Aug 17, 1999 20.77 20.94 20.75 20.94 9.97 902,000
Aug 16, 1999 20.81 20.84 20.64 20.73 9.88 678,000
Aug 13, 1999 20.55 20.89 20.50 20.83 9.92 1,382,400
Aug 12, 1999 20.59 20.73 20.53 20.55 9.79 1,173,600
Aug 11, 1999 20.70 20.73 20.59 20.63 9.83 834,400
Aug 10, 1999 20.55 20.73 20.52 20.70 9.86 1,420,000
Aug 9, 1999 20.50 20.70 20.44 20.56 9.80 1,066,400
Aug 6, 1999 20.58 20.58 20.33 20.50 9.77 992,800
Aug 5, 1999 20.31 20.69 20.16 20.56 9.80 2,209,600
Aug 4, 1999 20.78 20.81 20.50 20.55 9.79 1,311,600
Aug 3, 1999 20.84 20.91 20.70 20.78 9.90 832,400
Aug 2, 1999 20.67 20.88 20.63 20.78 9.90 921,200
Jul 30, 1999 21.05 21.05 20.66 20.70 9.86 2,236,800
Jul 29, 1999 21.11 21.11 20.91 21.03 10.02 1,967,600
Jul 28, 1999 21.20 21.41 21.06 21.16 10.08 1,471,200
Jul 27, 1999 21.09 21.41 21.05 21.27 10.13 3,322,000
Jul 26, 1999 21.03 21.11 21.00 21.03 10.02 1,318,400
Jul 23, 1999 21.00 21.14 21.00 21.06 10.03 1,736,000
Jul 22, 1999 21.19 21.19 21.03 21.06 10.03 949,200
Jul 21, 1999 21.16 21.39 21.16 21.22 10.11 863,200
Jul 20, 1999 21.11 21.34 21.08 21.16 10.08 1,357,200
Jul 19, 1999 21.08 21.16 20.94 21.05 10.03 1,215,200
Jul 16, 1999 20.94 21.13 20.86 21.03 10.02 1,334,800
Jul 15, 1999 20.83 21.00 20.83 20.92 9.97 889,600
Jul 14, 1999 20.58 20.86 20.52 20.80 9.91 1,417,200
Jul 13, 1999 20.50 20.67 20.45 20.56 9.80 948,800
Jul 12, 1999 20.66 20.66 20.31 20.56 9.80 1,579,200
Jul 9, 1999 20.50 20.72 20.45 20.59 9.81 2,709,200
Jul 8, 1999 20.56 20.81 20.48 20.50 9.77 2,590,400
Jul 7, 1999 0.14 Dividend
Jul 7, 1999 20.25 20.63 20.23 20.53 9.78 2,156,000
Jul 6, 1999 20.25 20.47 20.05 20.36 9.63 1,624,800
Jul 2, 1999 20.13 20.41 20.13 20.28 9.60 928,000
Jul 1, 1999 20.09 20.16 19.95 20.11 9.52 1,432,400
Jun 30, 1999 19.94 20.13 19.80 20.09 9.51 1,312,000
Jun 29, 1999 20.09 20.22 19.80 19.81 9.38 1,834,400
Jun 28, 1999 20.16 20.23 19.86 19.94 9.43 1,019,200
Jun 25, 1999 19.97 20.23 19.92 20.00 9.46 851,600
Jun 24, 1999 19.94 20.06 19.94 20.02 9.47 989,200
Jun 23, 1999 19.94 19.95 19.69 19.89 9.41 496,000
Jun 22, 1999 19.86 20.13 19.81 19.92 9.43 1,191,200
Jun 21, 1999 19.92 19.92 19.75 19.91 9.42 681,600
Jun 18, 1999 19.97 20.03 19.86 19.89 9.41 1,558,400
Jun 17, 1999 20.00 20.16 19.92 20.08 9.50 632,800
Jun 16, 1999 20.00 20.23 19.92 20.11 9.52 980,400
Jun 15, 1999 19.97 20.19 19.88 20.02 9.47 893,200
Jun 14, 1999 19.95 20.38 19.95 19.97 9.45 1,050,400
Jun 11, 1999 19.91 20.06 19.91 19.94 9.43 1,090,800
Jun 10, 1999 20.02 20.09 19.66 19.89 9.41 1,312,800
Jun 9, 1999 20.00 20.17 19.97 20.06 9.49 1,025,600
Jun 8, 1999 20.00 20.06 19.92 20.06 9.49 675,200
Jun 7, 1999 20.13 20.19 19.95 20.14 9.53 708,000
Jun 4, 1999 20.16 20.17 19.97 20.13 9.52 796,000
Jun 3, 1999 20.17 20.25 20.05 20.13 9.52 680,000
Jun 2, 1999 20.00 20.38 19.95 20.27 9.59 1,647,600
Jun 1, 1999 20.19 20.19 19.97 20.03 9.48 2,191,600
May 28, 1999 19.53 20.19 19.53 20.09 9.51 2,540,800
May 27, 1999 19.67 19.91 19.53 19.66 9.30 2,167,600
May 26, 1999 19.61 20.25 19.61 19.70 9.32 2,657,200
May 25, 1999 19.81 19.97 19.61 19.64 9.29 1,696,400
May 24, 1999 19.42 19.86 19.41 19.41 9.18 973,200
May 21, 1999 19.38 19.53 19.31 19.42 9.19 898,400
May 20, 1999 19.78 19.80 19.38 19.38 9.17 1,201,200
May 19, 1999 19.78 19.95 19.59 19.84 9.39 1,269,200
May 18, 1999 19.50 19.70 19.41 19.53 9.24 1,352,400
May 17, 1999 19.63 19.64 19.36 19.52 9.23 992,400
May 14, 1999 19.47 19.70 19.44 19.50 9.23 799,200
May 13, 1999 19.31 19.70 19.31 19.52 9.23 1,084,000
May 12, 1999 19.28 19.47 19.20 19.44 9.20 1,208,400
May 11, 1999 18.81 19.44 18.81 19.34 9.15 2,417,200
May 10, 1999 19.00 19.08 18.70 18.88 8.93 1,749,600
May 7, 1999 18.67 18.97 18.67 18.78 8.89 1,585,200
May 6, 1999 18.47 18.81 18.47 18.61 8.81 3,097,200
May 5, 1999 18.47 18.73 18.47 18.53 8.77 2,886,400
May 4, 1999 18.56 18.59 18.36 18.44 8.72 3,010,000
May 3, 1999 18.34 18.73 18.31 18.63 8.81 2,570,000
Apr 30, 1999 18.63 18.66 18.13 18.28 8.65 2,490,400
Apr 29, 1999 19.03 19.03 18.59 18.61 8.81 2,107,600
Apr 28, 1999 19.22 19.22 18.88 19.02 9.00 2,038,800
Apr 27, 1999 19.28 19.31 19.03 19.22 9.09 2,182,400
Apr 26, 1999 19.81 19.81 19.38 19.42 9.19 1,228,400
Apr 23, 1999 19.75 19.91 19.67 19.88 9.40 946,400
Apr 22, 1999 19.72 19.94 19.63 19.75 9.35 1,552,000
Apr 21, 1999 19.75 19.97 19.63 19.91 9.42 3,215,600
Apr 20, 1999 20.03 20.05 19.44 19.50 9.23 4,128,000
Apr 19, 1999 19.86 20.13 19.81 20.09 9.51 2,321,200
Apr 16, 1999 19.81 19.91 19.59 19.80 9.37 1,550,800
Apr 15, 1999 19.11 19.63 19.05 19.56 9.26 3,048,400
Apr 14, 1999 19.09 19.22 19.03 19.13 9.05 2,155,600
Apr 13, 1999 18.81 19.06 18.81 19.03 9.01 1,513,200
Apr 12, 1999 18.95 19.05 18.78 18.88 8.93 1,142,800
Apr 9, 1999 18.91 19.03 18.77 18.95 8.97 1,533,200
Apr 8, 1999 18.97 19.16 18.88 18.94 8.96 1,710,400
Apr 7, 1999 0.14 Dividend
Apr 7, 1999 18.89 19.13 18.80 18.83 8.91 2,961,200
Apr 6, 1999 19.25 19.48 18.98 19.00 8.93 3,441,200
Apr 5, 1999 19.09 19.41 19.08 19.39 9.11 1,457,200
Apr 1, 1999 18.89 19.22 18.89 19.03 8.94 1,721,600
Mar 31, 1999 19.16 19.17 18.73 18.89 8.87 1,534,400
Mar 30, 1999 19.08 19.09 18.83 19.09 8.97 1,870,000
Mar 29, 1999 18.77 19.23 18.73 19.14 8.99 1,556,800
Mar 26, 1999 19.00 19.03 18.53 18.58 8.73 2,576,400
Mar 25, 1999 19.03 19.08 18.88 18.97 8.91 2,890,800
Mar 24, 1999 18.77 19.19 18.69 18.97 8.91 2,359,200
Mar 23, 1999 18.73 18.80 18.61 18.70 8.79 2,930,000
Mar 22, 1999 18.52 18.84 18.52 18.67 8.77 2,524,400
Mar 19, 1999 19.00 19.13 18.50 18.50 8.69 3,346,400
Mar 18, 1999 19.19 19.19 18.80 19.00 8.93 2,657,200
Mar 17, 1999 19.20 19.33 18.91 19.19 9.01 3,757,600
Mar 16, 1999 19.47 19.47 19.11 19.11 8.98 1,730,000
Mar 15, 1999 19.31 19.59 19.28 19.45 9.14 3,666,800
Mar 12, 1999 19.72 19.75 19.58 19.64 9.23 2,259,200
Mar 11, 1999 19.69 19.75 19.50 19.66 9.23 3,007,200
Mar 10, 1999 19.94 19.94 19.73 19.81 9.31 1,384,400
Mar 9, 1999 19.84 19.92 19.77 19.91 9.35 2,168,800
Mar 8, 1999 20.09 20.09 19.81 19.97 9.38 1,222,000
Mar 5, 1999 20.20 20.31 20.03 20.22 9.50 1,275,600
Mar 4, 1999 19.95 20.13 19.91 20.02 9.40 1,075,600
Mar 3, 1999 20.02 20.19 19.89 20.00 9.40 1,641,200
Mar 2, 1999 20.34 20.34 20.00 20.02 9.40 1,274,000
Mar 1, 1999 20.11 20.38 19.83 20.28 9.53 3,754,000
Feb 26, 1999 20.27 20.38 20.00 20.16 9.47 2,173,600
Feb 25, 1999 20.25 20.31 20.09 20.23 9.51 3,842,000
Feb 24, 1999 20.34 20.67 20.31 20.41 9.59 2,238,400
Feb 23, 1999 20.84 20.84 20.34 20.34 9.56 1,781,600
Feb 22, 1999 20.75 20.86 20.56 20.63 9.69 2,673,200
Feb 19, 1999 20.45 20.86 20.44 20.66 9.70 1,662,400
Feb 18, 1999 20.45 20.58 20.38 20.52 9.64 838,800
Feb 17, 1999 20.25 20.59 20.25 20.41 9.59 1,932,400
Feb 16, 1999 20.53 20.78 20.36 20.66 9.70 1,388,800
Feb 12, 1999 20.50 20.61 20.27 20.52 9.64 1,608,800
Feb 11, 1999 20.48 20.52 20.34 20.48 9.62 2,645,600
Feb 10, 1999 20.23 20.48 20.23 20.44 9.60 1,186,800
Feb 9, 1999 20.41 20.48 20.19 20.23 9.51 2,313,600
Feb 8, 1999 20.28 20.44 20.22 20.39 9.58 1,662,800
Feb 5, 1999 20.31 20.50 20.22 20.34 9.56 1,774,000
Feb 4, 1999 20.52 20.61 20.27 20.31 9.54 2,011,200
Feb 3, 1999 20.89 20.98 20.47 20.55 9.65 1,468,400
Feb 2, 1999 20.83 21.00 20.39 20.94 9.84 1,240,400
Feb 1, 1999 21.13 21.13 20.78 20.83 9.78 1,141,600
Jan 29, 1999 21.00 21.16 20.72 20.98 9.86 1,882,000
Jan 28, 1999 20.66 21.13 20.64 21.06 9.89 2,389,200
Jan 27, 1999 20.11 20.56 20.06 20.56 9.66 5,456,800
Jan 26, 1999 20.06 20.28 20.00 20.09 9.44 1,685,200
Jan 25, 1999 19.61 20.13 19.61 20.11 9.45 2,417,600
Jan 22, 1999 20.03 20.09 19.81 19.86 9.33 1,559,600
Jan 21, 1999 20.38 20.44 20.06 20.16 9.47 1,904,800
Jan 20, 1999 20.50 20.67 20.36 20.36 9.56 2,884,400
Jan 19, 1999 20.70 20.81 20.47 20.64 9.70 2,434,000
Jan 15, 1999 21.00 21.17 20.58 20.69 9.72 2,545,600
Jan 14, 1999 20.16 20.45 20.09 20.45 9.61 1,395,600
Jan 13, 1999 20.08 20.38 19.80 20.16 9.47 2,325,600
Jan 12, 1999 20.06 20.30 20.06 20.19 9.48 1,492,000
Jan 11, 1999 20.25 20.27 20.02 20.09 9.44 2,028,000
Jan 8, 1999 19.86 20.34 19.67 20.34 9.56 2,132,400
Jan 7, 1999 19.91 19.95 19.59 19.92 9.36 2,079,600
Jan 6, 1999 0.14 Dividend
Jan 6, 1999 19.91 20.14 19.73 19.84 9.32 3,048,800
Jan 5, 1999 19.56 20.00 19.55 19.95 9.31 1,026,000
Jan 4, 1999 19.44 19.84 19.44 19.67 9.18 1,469,600
Dec 31, 1998 19.48 19.69 19.42 19.44 9.07 720,400
Dec 30, 1998 19.59 19.64 19.44 19.52 9.10 742,800
Dec 29, 1998 19.13 19.92 19.13 19.78 9.23 1,635,600
Dec 28, 1998 19.27 19.27 19.05 19.19 8.95 428,000
Dec 24, 1998 19.41 19.44 19.25 19.25 8.98 317,600
Dec 23, 1998 19.23 19.48 19.13 19.47 9.08 865,200
Dec 22, 1998 19.19 19.31 19.06 19.27 8.99 922,800
Dec 21, 1998 18.66 19.16 18.64 19.09 8.91 1,478,000
Dec 18, 1998 18.91 19.03 18.66 18.66 8.70 1,213,600
Dec 17, 1998 18.80 19.13 18.80 19.09 8.91 1,058,400
Dec 16, 1998 19.13 19.19 18.70 18.73 8.74 4,193,600
Dec 15, 1998 18.38 19.06 18.33 18.86 8.80 2,311,600
Dec 14, 1998 18.52 18.73 18.38 18.63 8.69 1,537,200
Dec 11, 1998 18.69 18.70 18.42 18.50 8.63 1,003,200
Dec 10, 1998 19.13 19.13 18.53 18.75 8.75 1,748,800
Dec 9, 1998 19.38 19.38 19.11 19.19 8.95 1,653,200
Dec 8, 1998 19.16 19.42 19.13 19.42 9.06 900,000
Dec 7, 1998 19.41 19.45 19.16 19.30 9.00 1,104,000
Dec 4, 1998 19.09 19.47 19.08 19.47 9.08 1,554,800
Dec 3, 1998 19.03 19.44 19.00 19.13 8.92 1,539,200
Dec 2, 1998 18.97 19.13 18.95 19.02 8.87 1,430,400
Dec 1, 1998 18.89 19.36 18.84 19.02 8.87 3,164,800
Nov 30, 1998 18.72 19.03 18.72 18.88 8.81 1,788,400
Nov 27, 1998 18.81 18.84 18.73 18.75 8.75 477,200
Nov 25, 1998 18.61 18.97 18.56 18.75 8.75 1,202,400
Nov 24, 1998 18.55 18.70 18.55 18.61 8.68 1,128,000
Nov 23, 1998 18.30 18.59 18.19 18.55 8.65 700,400
Nov 20, 1998 18.31 18.39 18.22 18.27 8.52 1,273,600
Nov 19, 1998 18.03 18.20 18.02 18.16 8.47 937,600
Nov 18, 1998 18.00 18.09 17.89 17.95 8.38 2,800,400
Nov 17, 1998 18.13 18.42 18.03 18.06 8.43 2,810,800
Nov 16, 1998 18.13 18.28 18.11 18.16 8.47 1,328,400
Nov 13, 1998 18.27 18.38 18.14 18.19 8.49 948,000
Nov 12, 1998 18.33 18.39 18.13 18.20 8.49 1,266,400
Nov 11, 1998 17.97 18.36 17.97 18.28 8.53 1,052,800
Nov 10, 1998 18.41 18.56 18.06 18.36 8.57 1,206,400
Nov 9, 1998 18.38 18.52 18.20 18.41 8.59 753,600
Nov 6, 1998 18.16 18.61 18.14 18.58 8.67 986,000
Nov 5, 1998 18.27 18.41 18.13 18.25 8.51 1,366,000
Nov 4, 1998 18.50 18.50 18.19 18.23 8.51 1,588,800
Nov 3, 1998 18.53 18.53 18.31 18.44 8.60 991,200
Nov 2, 1998 18.38 18.81 18.19 18.50 8.63 2,647,200
Oct 30, 1998 18.11 18.44 18.11 18.38 8.57 2,051,600
Oct 29, 1998 17.84 18.08 17.64 17.98 8.39 1,379,600
Oct 28, 1998 17.80 17.98 17.77 17.84 8.32 1,369,600
Oct 27, 1998 17.81 17.86 17.67 17.73 8.27 1,045,600
Oct 26, 1998 17.92 17.92 17.55 17.56 8.19 810,000
Oct 23, 1998 17.84 17.95 17.69 17.89 8.35 1,116,000
Oct 22, 1998 17.52 17.86 17.19 17.69 8.25 1,636,800
Oct 21, 1998 17.47 17.61 17.28 17.41 8.12 1,595,200
Oct 20, 1998 17.44 17.61 17.31 17.33 8.08 1,398,400
Oct 19, 1998 17.31 17.61 17.31 17.41 8.12 2,702,800
Oct 16, 1998 17.41 17.42 17.19 17.25 8.05 2,704,400
Oct 15, 1998 17.14 17.64 17.08 17.61 8.22 2,038,000
Oct 14, 1998 17.34 17.86 17.17 17.20 8.03 2,893,600
Oct 13, 1998 17.45 17.75 17.39 17.48 8.16 1,343,600
Oct 12, 1998 17.50 17.75 17.48 17.52 8.17 1,470,400
Oct 9, 1998 17.81 17.84 17.41 17.48 8.16 2,060,800
Oct 8, 1998 17.80 18.09 17.63 17.88 8.34 2,298,000
Oct 7, 1998 0.13 Dividend
Oct 7, 1998 17.53 17.94 17.50 17.78 8.30 1,977,600
Oct 6, 1998 17.75 17.92 17.58 17.80 8.24 2,983,200
Oct 5, 1998 17.59 17.64 17.38 17.59 8.15 3,341,600
Oct 2, 1998 17.38 17.72 17.38 17.72 8.20 3,423,200
Oct 1, 1998 17.44 17.75 17.41 17.42 8.07 2,814,400
Sep 30, 1998 17.69 17.75 17.45 17.50 8.10 2,144,000
Sep 29, 1998 17.78 17.92 17.56 17.88 8.28 1,877,200
Sep 28, 1998 17.77 18.00 17.63 17.78 8.23 1,883,200
Sep 25, 1998 17.73 17.84 17.69 17.78 8.23 2,815,200
Sep 24, 1998 17.38 17.88 17.38 17.80 8.24 3,436,800
Sep 23, 1998 17.30 17.63 17.28 17.58 8.14 3,848,800
Sep 22, 1998 17.34 17.44 17.22 17.23 7.98 1,864,400
Sep 21, 1998 17.13 17.36 17.09 17.22 7.97 6,449,600
Sep 18, 1998 17.47 17.48 17.27 17.39 8.05 3,630,000
Sep 17, 1998 16.84 17.23 16.78 17.11 7.92 3,540,400
Sep 16, 1998 16.63 16.94 16.63 16.84 7.80 4,664,800
Sep 15, 1998 16.25 16.55 16.25 16.44 7.61 1,200,800
Sep 14, 1998 16.36 16.55 16.36 16.50 7.64 1,995,200
Sep 11, 1998 16.45 16.56 16.28 16.36 7.58 2,007,600
Sep 10, 1998 16.03 16.48 16.02 16.48 7.63 3,010,000
Sep 9, 1998 16.16 16.44 16.16 16.27 7.53 1,452,800
Sep 8, 1998 16.50 16.58 16.22 16.52 7.65 2,117,200
Sep 4, 1998 16.47 16.50 16.13 16.30 7.55 1,194,000
Sep 3, 1998 16.38 16.69 16.38 16.50 7.64 2,070,000
Sep 2, 1998 16.78 16.92 16.58 16.63 7.70 2,266,000
Sep 1, 1998 16.38 16.88 16.25 16.78 7.77 4,190,400
Aug 31, 1998 16.30 16.78 16.25 16.36 7.58 4,017,200
Aug 28, 1998 16.13 16.73 16.11 16.52 7.65 2,632,000
Aug 27, 1998 16.22 16.45 16.08 16.11 7.46 2,547,200
Aug 26, 1998 16.16 16.22 16.00 16.05 7.43 1,236,400
Aug 25, 1998 16.16 16.38 16.16 16.22 7.51 3,146,800
Aug 24, 1998 15.73 16.13 15.72 16.11 7.46 2,646,000
Aug 21, 1998 15.66 15.80 15.56 15.75 7.29 1,311,600
Aug 20, 1998 15.70 15.86 15.59 15.81 7.32 1,776,800
Aug 19, 1998 15.81 15.84 15.67 15.73 7.29 2,262,800
Aug 18, 1998 15.47 15.81 15.45 15.80 7.31 2,461,200
Aug 17, 1998 15.16 15.47 15.13 15.47 7.16 1,901,600
Aug 14, 1998 15.34 15.36 14.94 15.14 7.01 1,562,400
Aug 13, 1998 15.09 15.30 15.05 15.23 7.05 1,176,800
Aug 12, 1998 15.08 15.20 15.02 15.09 6.99 1,131,600
Aug 11, 1998 15.27 15.27 14.80 15.03 6.96 3,282,400
Aug 10, 1998 15.50 15.50 15.28 15.33 7.10 1,590,800
Aug 7, 1998 15.56 15.56 15.41 15.53 7.19 1,760,800
Aug 6, 1998 15.20 15.63 15.20 15.56 7.21 1,928,400
Aug 5, 1998 15.00 15.53 15.00 15.23 7.05 2,492,000
Aug 4, 1998 15.48 15.50 15.23 15.23 7.05 2,025,200
Aug 3, 1998 15.50 15.58 15.38 15.45 7.16 2,238,800
Jul 31, 1998 15.63 15.70 15.48 15.48 7.17 3,209,200
Jul 30, 1998 15.63 15.97 15.63 15.89 7.36 2,514,400
Jul 29, 1998 15.84 15.88 15.50 15.63 7.24 3,366,800
Jul 28, 1998 15.81 15.81 15.52 15.75 7.29 3,947,200
Jul 27, 1998 15.88 16.03 15.83 15.84 7.34 4,427,600
Jul 24, 1998 16.28 16.31 16.06 16.06 7.44 1,762,000
Jul 23, 1998 16.50 16.50 16.28 16.30 7.55 5,128,800
Jul 22, 1998 16.55 16.55 16.34 16.52 7.65 4,978,000
Jul 21, 1998 16.55 16.64 16.48 16.55 7.66 2,142,000
Jul 20, 1998 16.47 16.55 16.44 16.55 7.66 2,048,800
Jul 17, 1998 16.86 16.88 16.66 16.66 7.71 1,708,800
Jul 16, 1998 16.95 16.98 16.86 16.86 7.81 1,744,400
Jul 15, 1998 17.13 17.13 16.92 16.95 7.85 1,735,200
Jul 14, 1998 17.16 17.23 17.11 17.20 7.97 3,336,400
Jul 13, 1998 17.25 17.34 17.05 17.34 8.03 3,046,400
Jul 10, 1998 17.06 17.28 17.02 17.27 8.00 2,996,000
Jul 9, 1998 17.09 17.13 17.00 17.03 7.89 7,489,200
Jul 8, 1998 0.13 Dividend
Jul 8, 1998 17.08 17.27 17.00 17.22 7.97 4,852,000
Jul 7, 1998 17.19 17.23 17.08 17.20 7.90 1,759,200
Jul 6, 1998 17.00 17.19 17.00 17.13 7.87 1,064,000
Jul 2, 1998 16.98 17.00 16.84 16.98 7.80 1,687,600
Jul 1, 1998 17.19 17.19 16.86 16.92 7.78 2,287,200
Jun 30, 1998 17.06 17.13 16.86 17.06 7.84 3,247,600
Jun 29, 1998 17.28 17.28 16.86 17.11 7.86 4,784,800
Jun 26, 1998 17.50 17.63 17.47 17.56 8.07 1,836,800
Jun 25, 1998 17.56 17.63 17.38 17.47 8.03 828,000
Jun 24, 1998 17.66 17.72 17.52 17.59 8.08 1,008,400
Jun 23, 1998 17.61 17.67 17.50 17.64 8.11 804,000
Jun 22, 1998 17.53 17.63 17.53 17.58 8.08 752,800
Jun 19, 1998 17.72 17.77 17.39 17.53 8.06 1,986,800
Jun 18, 1998 17.73 17.75 17.52 17.72 8.14 1,042,800
Jun 17, 1998 17.50 17.72 17.45 17.69 8.13 1,801,200
Jun 16, 1998 17.28 17.48 17.20 17.41 8.00 1,556,400
Jun 15, 1998 17.38 17.48 17.30 17.30 7.95 2,372,400
Jun 12, 1998 17.63 17.64 17.34 17.63 8.10 1,793,600
Jun 11, 1998 17.56 17.61 17.44 17.58 8.08 1,804,000
Jun 10, 1998 17.75 17.78 17.58 17.63 8.10 1,068,800
Jun 9, 1998 17.61 17.86 17.56 17.77 8.16 794,400
Jun 8, 1998 18.06 18.06 17.59 17.59 8.08 1,181,200
Jun 5, 1998 17.63 17.78 17.50 17.72 8.14 1,934,800
Jun 4, 1998 17.52 17.61 17.42 17.42 8.01 1,728,000
Jun 3, 1998 17.36 17.64 17.36 17.52 8.05 1,686,400
Jun 2, 1998 17.38 17.48 17.36 17.39 7.99 1,627,600
Jun 1, 1998 17.13 17.39 17.06 17.31 7.96 2,002,400
May 29, 1998 17.30 17.38 17.02 17.06 7.84 3,741,600
May 28, 1998 17.25 17.36 17.16 17.23 7.92 5,310,000
May 27, 1998 17.23 17.23 16.97 17.16 7.88 3,807,200
May 26, 1998 17.50 17.53 17.22 17.23 7.92 2,618,400
May 22, 1998 17.44 17.45 17.27 17.38 7.98 4,308,000
May 21, 1998 17.36 17.42 17.23 17.28 7.94 2,568,000
May 20, 1998 17.22 17.30 17.11 17.27 7.93 2,872,800
May 19, 1998 17.06 17.17 17.06 17.16 7.88 2,229,200
May 18, 1998 16.88 17.08 16.88 17.08 7.85 2,868,400
May 15, 1998 16.97 17.03 16.89 16.92 7.78 3,162,800
May 14, 1998 17.09 17.39 17.06 17.09 7.85 1,577,600
May 13, 1998 17.09 17.28 17.05 17.16 7.88 2,804,000
May 12, 1998 17.09 17.11 17.00 17.06 7.84 1,309,600
May 11, 1998 17.09 17.13 16.95 17.03 7.83 2,108,000
May 8, 1998 17.22 17.28 17.11 17.13 7.87 4,144,800
May 7, 1998 16.92 16.92 16.77 16.84 7.74 2,856,800
May 6, 1998 17.08 17.23 16.92 16.92 7.78 4,062,000
May 5, 1998 17.13 17.14 17.06 17.11 7.86 4,216,400
May 4, 1998 17.00 17.22 17.00 17.17 7.89 3,344,400
May 1, 1998 16.91 17.05 16.83 17.00 7.81 3,107,600
Apr 30, 1998 16.89 17.03 16.86 16.89 7.76 6,440,400
Apr 29, 1998 16.75 16.81 16.72 16.77 7.70 5,346,400
Apr 28, 1998 17.03 17.03 16.61 16.69 7.67 3,789,200
Apr 27, 1998 17.13 17.17 16.88 16.88 7.75 3,582,800
Apr 24, 1998 17.48 17.56 17.27 17.30 7.95 2,904,800
Apr 23, 1998 17.50 17.53 17.38 17.50 8.04 3,557,200
Apr 22, 1998 17.89 17.94 17.58 17.59 8.08 2,867,600
Apr 21, 1998 17.91 17.97 17.81 17.92 8.24 2,682,000
Apr 20, 1998 18.00 18.00 17.81 17.91 8.23 2,428,800
Apr 17, 1998 17.98 18.06 17.89 18.03 8.29 1,468,000
Apr 16, 1998 17.88 17.94 17.72 17.92 8.24 3,183,200
Apr 15, 1998 18.09 18.09 17.84 17.89 8.22 5,025,200
Apr 14, 1998 18.25 18.33 18.06 18.11 8.32 3,147,200
Apr 13, 1998 18.61 18.61 18.27 18.33 8.42 4,618,000
Apr 9, 1998 18.66 18.80 18.63 18.63 8.56 2,984,000
Apr 8, 1998 18.72 18.73 18.64 18.64 8.57 1,763,200
Apr 7, 1998 0.13 Dividend
Apr 7, 1998 18.59 18.77 18.59 18.73 8.61 2,702,000
Apr 6, 1998 18.81 18.86 18.72 18.73 8.55 1,518,800
Apr 3, 1998 18.94 18.94 18.72 18.75 8.55 1,584,800
Apr 2, 1998 18.92 18.97 18.73 18.97 8.65 1,404,800
Apr 1, 1998 18.94 18.94 18.69 18.91 8.63 1,231,200
Mar 31, 1998 18.69 19.00 18.69 19.00 8.67 1,884,000
Mar 30, 1998 18.67 18.80 18.61 18.72 8.54 1,344,400
Mar 27, 1998 18.72 18.84 18.70 18.73 8.55 1,413,600
Mar 26, 1998 18.84 18.84 18.70 18.70 8.53 1,079,200
Mar 25, 1998 18.83 18.95 18.75 18.88 8.61 1,291,200
Mar 24, 1998 18.72 18.83 18.69 18.80 8.58 1,530,000
Mar 23, 1998 18.84 18.86 18.70 18.73 8.55 2,503,200
Mar 20, 1998 18.80 19.02 18.75 18.94 8.64 1,520,400
Mar 19, 1998 18.72 18.81 18.72 18.78 8.57 2,230,800
Mar 18, 1998 18.69 18.91 18.69 18.73 8.55 1,996,400
Mar 17, 1998 18.27 18.83 18.27 18.75 8.55 3,078,000
Mar 16, 1998 18.09 18.34 18.09 18.25 8.33 2,459,600
Mar 13, 1998 18.34 18.38 18.08 18.09 8.26 1,575,600
Mar 12, 1998 18.34 18.53 18.31 18.31 8.35 2,538,800
Mar 11, 1998 18.02 18.55 18.00 18.39 8.39 6,446,400
Mar 10, 1998 17.81 18.16 17.80 18.02 8.22 2,889,200
Mar 9, 1998 17.86 17.91 17.78 17.80 8.12 1,125,200
Mar 6, 1998 17.72 17.98 17.72 17.89 8.16 2,062,800
Mar 5, 1998 17.69 17.81 17.69 17.72 8.08 1,391,600
Mar 4, 1998 17.89 17.97 17.67 17.81 8.13 2,208,400
Mar 3, 1998 17.80 17.97 17.72 17.83 8.13 2,528,800
Mar 2, 1998 17.92 17.97 17.73 17.83 8.13 1,658,800
Feb 27, 1998 18.00 18.02 17.88 17.98 8.21 1,362,400
Feb 26, 1998 18.11 18.16 17.94 18.00 8.21 2,280,800
Feb 25, 1998 18.00 18.14 17.95 18.11 8.26 2,286,800
Feb 24, 1998 18.16 18.23 17.97 18.08 8.25 2,651,600
Feb 23, 1998 18.09 18.23 18.06 18.20 8.31 2,682,000
Feb 20, 1998 18.56 18.56 18.25 18.31 8.35 2,259,600
Feb 19, 1998 18.78 18.78 18.44 18.58 8.48 1,249,200
Feb 18, 1998 18.69 18.86 18.67 18.81 8.58 696,000
Feb 17, 1998 18.50 18.75 18.31 18.72 8.54 1,814,000
Feb 13, 1998 18.50 18.63 18.48 18.55 8.46 1,129,200
Feb 12, 1998 18.34 18.58 18.34 18.42 8.40 1,706,000
Feb 11, 1998 18.17 18.50 18.14 18.36 8.38 1,368,800
Feb 10, 1998 17.95 18.19 17.95 18.14 8.28 1,106,000
Feb 9, 1998 18.17 18.30 17.89 17.95 8.19 3,846,800
Feb 6, 1998 18.11 18.25 18.11 18.11 8.26 1,783,200
Feb 5, 1998 18.19 18.27 17.88 18.08 8.25 2,057,200
Feb 4, 1998 18.34 18.47 18.09 18.19 8.30 1,623,600
Feb 3, 1998 18.30 18.39 18.05 18.38 8.38 2,614,400
Feb 2, 1998 18.61 18.72 18.36 18.36 8.38 3,479,600
Jan 30, 1998 18.73 18.73 18.41 18.61 8.49 1,625,200
Jan 29, 1998 18.61 18.81 18.61 18.70 8.53 1,340,800
Jan 28, 1998 18.55 18.63 18.50 18.63 8.50 1,304,400
Jan 27, 1998 18.25 18.59 18.23 18.55 8.46 1,734,000
Jan 26, 1998 18.33 18.34 18.13 18.34 8.37 1,202,800
Jan 23, 1998 18.45 18.53 18.13 18.36 8.38 875,600
Jan 22, 1998 18.44 18.50 18.34 18.47 8.43 2,206,400
Jan 21, 1998 18.31 18.53 18.17 18.53 8.45 2,791,200
Jan 20, 1998 18.14 18.38 18.09 18.31 8.35 1,143,600
Jan 16, 1998 18.02 18.28 18.02 18.16 8.28 1,407,600
Jan 15, 1998 17.98 18.09 17.95 17.98 8.21 1,295,600
Jan 14, 1998 17.64 18.05 17.64 17.97 8.20 2,489,200
Jan 13, 1998 17.78 17.84 17.66 17.69 8.07 1,462,800
Jan 12, 1998 17.41 17.91 17.39 17.78 8.11 1,730,800
Jan 9, 1998 17.61 17.67 17.41 17.44 7.96 1,771,600
Jan 8, 1998 17.61 17.72 17.59 17.63 8.04 1,592,400
Jan 7, 1998 0.13 Dividend
Jan 7, 1998 17.77 17.78 17.63 17.69 8.07 2,204,400
Jan 6, 1998 18.00 18.06 17.94 18.02 8.16 1,986,400
Jan 5, 1998 18.03 18.09 17.72 17.98 8.14 2,914,400
Jan 2, 1998 17.89 18.11 17.84 18.08 8.19 1,197,600
Dec 31, 1997 18.25 18.41 17.91 17.91 8.11 794,400
Dec 30, 1997 17.86 18.28 17.84 18.27 8.27 1,150,000
Dec 29, 1997 17.88 18.02 17.83 17.83 8.07 432,800
Dec 26, 1997 17.81 17.84 17.72 17.72 8.02 358,400
Dec 24, 1997 17.81 17.94 17.75 17.84 8.08 381,200
Dec 23, 1997 18.00 18.00 17.75 17.81 8.07 1,206,400
Dec 22, 1997 18.31 18.31 17.98 18.03 8.17 1,343,200
Dec 19, 1997 18.00 18.34 17.89 18.09 8.19 2,371,600
Dec 18, 1997 18.70 18.70 18.42 18.47 8.36 1,473,600
Dec 17, 1997 19.00 19.03 18.70 18.77 8.50 1,302,400
Dec 16, 1997 19.19 19.25 18.89 18.97 8.59 1,443,200
Dec 15, 1997 19.19 19.34 19.13 19.13 8.66 3,520,400
Dec 12, 1997 19.52 19.52 18.94 19.03 8.62 1,842,400
Dec 11, 1997 19.20 19.53 19.09 19.52 8.84 3,401,600
Dec 10, 1997 19.30 19.56 19.20 19.23 8.71 1,565,600
Dec 9, 1997 19.14 19.38 19.03 19.31 8.75 2,156,800
Dec 8, 1997 18.88 19.25 18.66 19.17 8.68 2,196,000
Dec 5, 1997 18.73 19.09 18.73 19.05 8.63 724,800
Dec 4, 1997 19.17 19.17 18.73 18.86 8.54 1,207,600
Dec 3, 1997 18.88 19.19 18.75 19.16 8.68 2,077,600
Dec 2, 1997 18.61 18.98 18.59 18.91 8.56 1,470,400
Dec 1, 1997 18.53 18.67 18.52 18.64 8.44 1,686,000
Nov 28, 1997 18.48 18.56 18.45 18.50 8.38 448,400
Nov 26, 1997 18.63 18.64 18.41 18.45 8.36 1,276,800
Nov 25, 1997 18.55 18.70 18.55 18.63 8.44 2,991,200
Nov 24, 1997 18.48 18.55 18.42 18.48 8.37 3,060,400
Nov 21, 1997 18.75 18.75 18.42 18.45 8.36 2,580,400
Nov 20, 1997 18.64 18.86 18.64 18.75 8.49 2,919,600
Nov 19, 1997 18.36 18.72 18.19 18.64 8.44 3,138,000
Nov 18, 1997 18.69 18.69 18.39 18.41 8.34 2,814,800
Nov 17, 1997 18.50 18.75 18.22 18.64 8.44 3,491,200
Nov 14, 1997 17.72 18.84 17.72 18.44 8.35 6,110,400
Nov 13, 1997 17.50 17.80 17.41 17.72 8.02 3,072,000
Nov 12, 1997 17.13 17.45 17.06 17.33 7.85 2,149,200
Nov 11, 1997 16.89 17.11 16.89 17.11 7.75 862,000
Nov 10, 1997 16.92 16.98 16.86 16.91 7.66 1,614,000
Nov 7, 1997 16.83 16.92 16.77 16.92 7.66 843,200
Nov 6, 1997 16.81 16.97 16.81 16.95 7.68 616,400
Nov 5, 1997 16.86 17.03 16.75 16.94 7.67 1,955,600
Nov 4, 1997 16.88 16.94 16.75 16.89 7.65 776,800
Nov 3, 1997 16.63 16.88 16.59 16.86 7.64 2,530,400
Oct 31, 1997 16.56 16.69 16.38 16.50 7.47 1,578,400
Oct 30, 1997 16.63 16.64 16.41 16.48 7.47 1,796,400
Oct 29, 1997 16.73 16.91 16.59 16.66 7.54 1,120,000
Oct 28, 1997 15.94 16.86 15.84 16.77 7.59 3,236,800
Oct 27, 1997 17.00 17.03 16.41 16.42 7.44 2,858,800
Oct 24, 1997 17.30 17.31 17.09 17.14 7.76 1,975,600
Oct 23, 1997 17.22 17.23 17.02 17.20 7.79 1,262,000
Oct 22, 1997 17.50 17.50 17.27 17.33 7.85 687,200
Oct 21, 1997 17.27 17.50 17.23 17.48 7.92 1,104,800
Oct 20, 1997 17.25 17.38 17.16 17.33 7.85 785,200
Oct 17, 1997 17.23 17.36 17.20 17.31 7.84 1,841,600
Oct 16, 1997 17.22 17.42 17.13 17.20 7.79 1,200,800
Oct 15, 1997 17.17 17.34 17.16 17.25 7.81 1,240,800
Oct 14, 1997 17.20 17.34 17.17 17.23 7.81 2,055,600
Oct 13, 1997 17.28 17.28 17.17 17.23 7.81 794,000
Oct 10, 1997 17.39 17.39 17.20 17.25 7.81 1,168,800
Oct 9, 1997 17.38 17.48 17.25 17.41 7.88 1,102,800
Oct 8, 1997 0.13 Dividend
Oct 8, 1997 17.63 17.63 17.25 17.44 7.90 1,200,800
Oct 7, 1997 17.39 17.66 17.36 17.64 7.93 2,434,000
Oct 6, 1997 17.58 17.59 17.39 17.45 7.84 1,003,600
Oct 3, 1997 17.72 17.78 17.44 17.52 7.87 1,401,600
Oct 2, 1997 17.78 17.78 17.55 17.66 7.94 1,222,400
Oct 1, 1997 17.28 17.92 17.28 17.66 7.94 3,975,600
Sep 30, 1997 17.27 17.53 17.19 17.23 7.75 2,754,000
Sep 29, 1997 16.83 17.31 16.83 17.27 7.76 2,170,000
Sep 26, 1997 16.75 16.97 16.72 16.94 7.61 822,800
Sep 25, 1997 17.05 17.08 16.83 16.86 7.58 1,109,600
Sep 24, 1997 17.09 17.20 17.05 17.08 7.68 1,149,600
Sep 23, 1997 16.98 17.14 16.91 17.06 7.67 1,145,600
Sep 22, 1997 16.91 17.13 16.91 17.03 7.66 1,110,400
Sep 19, 1997 16.83 16.98 16.80 16.89 7.59 1,190,000
Sep 18, 1997 16.86 17.06 16.83 16.83 7.56 1,240,800
Sep 17, 1997 17.11 17.16 16.84 16.84 7.57 1,976,800
Sep 16, 1997 16.72 17.09 16.72 17.00 7.64 1,706,000
Sep 15, 1997 16.52 16.63 16.50 16.58 7.45 840,800
Sep 12, 1997 16.47 16.70 16.27 16.61 7.47 2,878,400
Sep 11, 1997 16.33 16.44 16.28 16.38 7.36 1,997,600
Sep 10, 1997 16.41 16.45 16.30 16.39 7.37 1,360,400
Sep 9, 1997 16.38 16.56 16.36 16.42 7.38 2,001,600
Sep 8, 1997 16.52 16.59 16.42 16.47 7.40 1,362,800
Sep 5, 1997 16.70 16.78 16.48 16.52 7.42 1,206,000
Sep 4, 1997 16.53 16.80 16.52 16.66 7.49 1,374,400
Sep 3, 1997 16.34 16.61 16.34 16.53 7.43 1,857,600
Sep 2, 1997 16.22 16.36 16.16 16.36 7.35 1,979,200
Aug 29, 1997 16.22 16.25 15.98 16.06 7.22 1,069,200
Aug 28, 1997 16.25 16.28 16.14 16.25 7.30 1,630,400
Aug 27, 1997 16.39 16.45 16.30 16.34 7.35 2,624,400
Aug 26, 1997 16.41 16.53 16.31 16.50 7.42 1,596,000
Aug 25, 1997 16.55 16.58 16.42 16.50 7.42 1,292,000
Aug 22, 1997 16.41 16.52 16.25 16.52 7.42 1,886,000
Aug 21, 1997 16.69 16.69 16.44 16.56 7.44 1,331,600
Aug 20, 1997 16.73 16.73 16.56 16.69 7.50 1,825,600
Aug 19, 1997 16.63 16.75 16.50 16.75 7.53 3,358,000
Aug 18, 1997 16.55 16.72 16.48 16.64 7.48 2,809,600
Aug 15, 1997 17.13 17.13 16.69 16.80 7.55 1,940,800
Aug 14, 1997 17.19 17.20 16.88 17.13 7.70 1,155,200
Aug 13, 1997 17.25 17.25 16.98 17.17 7.72 3,038,800
Aug 12, 1997 17.47 17.47 17.16 17.16 7.71 867,200
Aug 11, 1997 17.22 17.47 17.11 17.44 7.84 853,600
Aug 8, 1997 17.50 17.52 17.09 17.25 7.75 1,025,200
Aug 7, 1997 17.72 17.72 17.45 17.53 7.88 1,281,200
Aug 6, 1997 17.72 17.88 17.58 17.78 7.99 1,275,200
Aug 5, 1997 17.64 17.77 17.61 17.75 7.98 1,620,800
Aug 4, 1997 17.47 17.75 17.45 17.70 7.96 1,678,000
Aug 1, 1997 17.25 17.55 17.25 17.52 7.87 2,620,800
Jul 31, 1997 17.13 17.28 17.13 17.28 7.77 1,329,200
Jul 30, 1997 17.34 17.34 17.09 17.11 7.69 792,400
Jul 29, 1997 17.25 17.41 17.16 17.39 7.82 2,381,200
Jul 28, 1997 17.08 17.31 17.08 17.23 7.75 1,556,800
Jul 25, 1997 16.97 17.08 16.92 17.06 7.67 1,995,200
Jul 24, 1997 16.97 17.05 16.86 16.97 7.63 2,403,600
Jul 23, 1997 16.91 17.05 16.91 17.02 7.65 1,452,400
Jul 22, 1997 16.92 16.98 16.83 16.91 7.60 3,166,000
Jul 21, 1997 16.88 16.94 16.84 16.94 7.61 1,104,000
Jul 18, 1997 16.98 17.06 16.78 16.94 7.61 2,038,800
Jul 17, 1997 17.13 17.13 16.81 16.98 7.63 1,611,600
Jul 16, 1997 17.02 17.16 16.97 17.11 7.69 1,876,400
Jul 15, 1997 16.78 17.05 16.75 17.03 7.66 3,492,800
Jul 14, 1997 16.88 16.98 16.81 16.88 7.59 2,174,800
Jul 11, 1997 17.00 17.03 16.88 16.91 7.60 1,541,200
Jul 10, 1997 16.86 17.05 16.86 16.98 7.63 2,842,800
Jul 9, 1997 16.97 16.98 16.84 16.86 7.58 3,035,600
Jul 8, 1997 0.13 Dividend
Jul 8, 1997 16.75 17.00 16.75 16.95 7.62 2,641,200
Jul 7, 1997 17.00 17.00 16.84 16.86 7.52 2,606,000
Jul 3, 1997 17.13 17.13 16.94 17.05 7.60 3,147,600
Jul 2, 1997 16.41 16.44 16.34 16.44 7.33 1,165,600
Jul 1, 1997 16.22 16.41 16.17 16.41 7.32 1,880,000
Jun 30, 1997 16.44 16.44 16.14 16.28 7.26 1,890,400
Jun 27, 1997 16.63 16.63 16.38 16.38 7.30 2,234,400
Jun 26, 1997 16.09 16.25 15.89 16.25 7.25 2,542,000
Jun 25, 1997 16.13 16.25 15.94 16.16 7.20 997,200
Jun 24, 1997 15.97 16.19 15.83 16.19 7.22 1,880,400
Jun 23, 1997 16.25 16.25 16.00 16.03 7.15 1,610,400
Jun 20, 1997 16.38 16.38 16.25 16.31 7.27 1,571,600
Jun 19, 1997 16.13 16.31 16.06 16.31 7.27 1,534,000
Jun 18, 1997 16.22 16.22 16.08 16.09 7.18 560,000
Jun 17, 1997 16.06 16.28 16.00 16.25 7.25 1,346,000
Jun 16, 1997 16.09 16.22 16.03 16.19 7.22 726,800
Jun 13, 1997 16.19 16.41 16.06 16.09 7.18 1,833,200
Jun 12, 1997 15.97 16.22 15.94 16.22 7.23 1,953,600
Jun 11, 1997 15.44 16.03 15.44 15.97 7.12 3,731,200
Jun 10, 1997 15.44 15.59 15.41 15.50 6.91 2,358,000
Jun 9, 1997 15.25 15.44 15.19 15.44 6.88 1,954,000
Jun 6, 1997 15.03 15.19 15.03 15.19 6.77 1,647,200
Jun 5, 1997 15.16 15.16 15.00 15.00 6.69 2,423,600
Jun 4, 1997 15.16 15.19 15.08 15.19 6.77 2,618,800
Jun 3, 1997 15.25 15.53 15.22 15.28 6.81 3,588,400
Jun 2, 1997 15.75 15.75 15.47 15.50 6.91 2,948,000
May 30, 1997 15.72 15.88 15.72 15.81 7.05 1,751,200
May 29, 1997 16.06 16.09 15.84 15.97 7.12 635,600
May 28, 1997 15.97 16.03 15.84 16.03 7.15 1,156,800
May 27, 1997 15.97 16.03 15.88 16.03 7.15 685,600
May 23, 1997 15.97 16.06 15.97 16.06 7.16 760,400
May 22, 1997 16.09 16.09 15.91 15.94 7.11 860,800
May 21, 1997 15.88 16.16 15.84 16.09 7.18 2,143,600
May 20, 1997 15.69 15.81 15.59 15.78 7.04 924,800
May 19, 1997 15.63 15.75 15.56 15.75 7.02 1,022,400
May 16, 1997 16.00 16.00 15.59 15.66 6.98 1,549,600
May 15, 1997 15.94 16.00 15.81 15.97 7.12 977,600
May 14, 1997 15.94 15.97 15.81 15.94 7.11 509,600
May 13, 1997 16.00 16.00 15.78 15.88 7.08 1,012,000
May 12, 1997 15.78 16.03 15.75 16.00 7.14 1,543,200
May 9, 1997 15.72 15.81 15.63 15.78 7.04 1,017,600
May 8, 1997 15.47 15.78 15.47 15.75 7.02 2,516,800
May 7, 1997 15.84 15.88 15.59 15.59 6.95 2,338,800
May 6, 1997 15.97 15.97 15.75 15.91 7.09 4,067,200
May 5, 1997 15.69 15.97 15.63 15.97 7.12 1,958,800
May 2, 1997 15.50 15.69 15.50 15.69 7.00 2,055,200
May 1, 1997 15.47 15.56 15.41 15.50 6.91 2,620,000
Apr 30, 1997 15.22 15.53 15.22 15.50 6.91 3,097,600
Apr 29, 1997 14.84 15.28 14.84 15.28 6.81 3,608,400
Apr 28, 1997 14.66 14.84 14.66 14.75 6.58 1,116,000
Apr 25, 1997 14.56 14.88 14.53 14.75 6.58 1,740,800
Apr 24, 1997 14.63 14.63 14.47 14.63 6.52 1,778,800
Apr 23, 1997 14.75 14.75 14.50 14.63 6.52 1,840,400
Apr 22, 1997 14.63 14.75 14.56 14.75 6.58 2,257,600
Apr 21, 1997 14.66 14.72 14.50 14.63 6.52 1,425,600
Apr 18, 1997 14.81 14.81 14.69 14.78 6.59 2,183,600
Apr 17, 1997 14.88 14.91 14.75 14.81 6.61 883,600
Apr 16, 1997 14.69 14.84 14.59 14.81 6.61 1,112,000
Apr 15, 1997 14.75 14.78 14.63 14.72 6.56 1,092,400
Apr 14, 1997 14.50 14.75 14.44 14.72 6.56 4,222,000
Apr 11, 1997 14.97 14.97 14.66 14.66 6.54 1,302,800
Apr 10, 1997 14.97 15.09 14.97 15.09 6.73 694,800
Apr 9, 1997 15.09 15.16 14.94 15.00 6.69 1,047,200
Apr 8, 1997 0.13 Dividend
Apr 8, 1997 15.03 15.28 14.94 15.09 6.73 2,748,800
Apr 7, 1997 15.22 15.28 15.09 15.19 6.71 1,070,000
Apr 4, 1997 15.16 15.19 15.00 15.13 6.69 1,187,200
Apr 3, 1997 15.19 15.28 15.06 15.22 6.73 1,285,600
Apr 2, 1997 15.22 15.31 15.16 15.25 6.74 1,695,200
Apr 1, 1997 15.47 15.50 15.28 15.31 6.77 2,266,800
Mar 31, 1997 15.63 15.69 15.50 15.53 6.87 2,032,400
Mar 27, 1997 15.66 15.69 15.44 15.59 6.89 1,838,400
Mar 26, 1997 15.63 15.81 15.59 15.72 6.95 1,955,200
Mar 25, 1997 15.59 15.75 15.56 15.69 6.93 2,782,000
Mar 24, 1997 15.31 15.53 15.31 15.53 6.87 2,988,800
Mar 21, 1997 15.38 15.50 15.31 15.44 6.82 1,895,200
Mar 20, 1997 15.41 15.41 15.22 15.31 6.77 1,493,600
Mar 19, 1997 15.34 15.50 15.34 15.44 6.82 1,862,400
Mar 18, 1997 15.56 15.56 15.38 15.41 6.81 3,100,800
Mar 17, 1997 15.47 15.56 15.41 15.44 6.82 3,342,400
Mar 14, 1997 15.69 15.78 15.47 15.56 6.88 3,285,600
Mar 13, 1997 15.63 15.72 15.53 15.63 6.91 3,165,600
Mar 12, 1997 16.19 16.25 15.69 15.75 6.96 3,797,200
Mar 11, 1997 16.25 16.34 16.09 16.19 7.16 1,385,200
Mar 10, 1997 16.22 16.28 16.09 16.22 7.17 1,600,800
Mar 7, 1997 16.22 16.28 16.19 16.22 7.17 1,491,200
Mar 6, 1997 16.28 16.28 16.16 16.19 7.16 1,382,800
Mar 5, 1997 16.22 16.34 16.19 16.31 7.21 1,361,600
Mar 4, 1997 16.25 16.38 16.19 16.22 7.17 1,485,200
Mar 3, 1997 16.22 16.28 16.16 16.25 7.18 1,314,800
Feb 28, 1997 16.38 16.47 16.31 16.31 7.21 1,391,600
Feb 27, 1997 16.59 16.63 16.38 16.44 7.27 1,484,000
Feb 26, 1997 16.69 16.72 16.50 16.63 7.35 1,445,600
Feb 25, 1997 16.91 16.91 16.69 16.75 7.40 1,582,000
Feb 24, 1997 16.78 16.94 16.72 16.91 7.47 905,200
Feb 21, 1997 16.94 17.00 16.78 16.94 7.49 1,200,800
Feb 20, 1997 16.63 16.97 16.63 16.91 7.47 1,683,600
Feb 19, 1997 16.88 16.91 16.66 16.66 7.36 2,048,400
Feb 18, 1997 17.06 17.09 16.78 16.94 7.49 1,510,400
Feb 14, 1997 17.03 17.09 16.83 17.03 7.53 1,357,600
Feb 13, 1997 17.03 17.09 16.84 16.97 7.50 1,351,600
Feb 12, 1997 17.00 17.06 16.84 16.97 7.50 2,236,400
Feb 11, 1997 17.06 17.19 16.97 17.16 7.58 1,938,000
Feb 10, 1997 16.97 17.03 16.81 17.03 7.53 2,462,800
Feb 7, 1997 16.47 16.94 16.47 16.94 7.49 1,798,800
Feb 6, 1997 16.59 16.63 16.38 16.53 7.31 3,242,800
Feb 5, 1997 16.78 16.94 16.53 16.63 7.35 1,632,800
Feb 4, 1997 16.78 17.00 16.78 17.00 7.52 1,340,800
Feb 3, 1997 16.91 16.91 16.69 16.84 7.45 1,143,200
Jan 31, 1997 16.91 17.09 16.91 16.94 7.49 2,336,800
Jan 30, 1997 16.84 16.94 16.53 16.88 7.46 2,141,200
Jan 29, 1997 16.59 16.88 16.59 16.84 7.45 2,810,800
Jan 28, 1997 16.63 16.72 16.50 16.56 7.32 890,800
Jan 27, 1997 16.63 16.63 16.53 16.63 7.35 1,861,600
Jan 24, 1997 16.81 16.84 16.63 16.72 7.39 2,221,600
Jan 23, 1997 16.66 16.91 16.63 16.84 7.45 3,508,800
Jan 22, 1997 16.41 16.75 16.41 16.66 7.36 2,700,800
Jan 21, 1997 16.09 16.47 16.00 16.47 7.28 2,263,200
Jan 20, 1997 16.13 16.28 16.06 16.13 7.13 816,800
Jan 17, 1997 16.16 16.22 16.16 16.16 7.14 1,961,200
Jan 16, 1997 16.22 16.22 16.06 16.16 7.14 2,300,800
Jan 15, 1997 16.22 16.31 16.16 16.16 7.14 2,005,200
Jan 14, 1997 16.25 16.28 16.19 16.25 7.18 1,711,200
Jan 13, 1997 16.25 16.41 16.19 16.19 7.16 1,153,600
Jan 10, 1997 16.19 16.28 16.13 16.25 7.18 1,485,600
Jan 9, 1997 16.06 16.28 16.00 16.25 7.18 1,057,600
Jan 8, 1997 0.13 Dividend
Jan 8, 1997 16.13 16.13 16.00 16.09 7.11 1,708,800
Jan 7, 1997 15.91 16.25 15.88 16.22 7.11 2,587,600
Jan 6, 1997 15.91 16.00 15.84 15.91 6.98 1,265,600
Jan 3, 1997 15.75 15.88 15.72 15.84 6.95 1,578,000
Jan 2, 1997 15.88 15.88 15.56 15.72 6.90 1,087,200
Dec 31, 1996 16.31 16.31 15.84 15.91 6.98 708,000
Dec 30, 1996 16.31 16.59 16.31 16.34 7.17 1,026,400
Dec 27, 1996 16.28 16.34 16.22 16.25 7.13 718,400
Dec 26, 1996 16.41 16.50 16.34 16.38 7.18 1,072,000
Dec 24, 1996 16.44 16.47 16.38 16.41 7.20 775,600
Dec 23, 1996 16.50 16.53 16.38 16.44 7.21 1,005,600
Dec 20, 1996 16.88 16.88 16.59 16.63 7.29 3,754,000
Dec 19, 1996 16.00 16.50 15.97 16.44 7.21 2,514,400
Dec 18, 1996 16.03 16.25 15.94 15.94 6.99 1,212,400
Dec 17, 1996 16.28 16.44 16.00 16.03 7.03 1,915,600
Dec 16, 1996 16.28 16.41 16.22 16.31 7.16 2,244,000
Dec 13, 1996 16.41 16.63 16.13 16.31 7.16 2,759,200
Dec 12, 1996 15.78 16.59 15.69 16.41 7.20 2,387,600
Dec 11, 1996 15.78 15.94 15.69 15.81 6.94 1,455,200
Dec 10, 1996 15.72 15.84 15.66 15.84 6.95 1,267,600
Dec 9, 1996 15.59 15.75 15.53 15.72 6.90 948,000
Dec 6, 1996 15.91 15.91 15.56 15.59 6.84 1,065,200
Dec 5, 1996 15.81 16.03 15.78 15.88 6.96 1,447,200
Dec 4, 1996 15.94 15.94 15.81 15.84 6.95 2,214,400
Dec 3, 1996 16.03 16.09 15.59 16.00 7.02 2,350,000
Dec 2, 1996 15.81 16.09 15.81 16.09 7.06 2,242,800
Nov 29, 1996 15.97 15.97 15.88 15.88 6.96 389,200
Nov 27, 1996 15.84 15.97 15.81 15.94 6.99 1,456,800
Nov 26, 1996 15.50 15.88 15.47 15.81 6.94 2,700,400
Nov 25, 1996 15.25 15.50 15.22 15.44 6.77 2,714,400
Nov 22, 1996 15.03 15.13 15.00 15.06 6.61 1,409,600
Nov 21, 1996 15.09 15.09 14.94 15.00 6.58 1,560,400
Nov 20, 1996 15.06 15.13 14.97 15.09 6.62 1,763,600
Nov 19, 1996 14.94 15.13 14.94 15.09 6.62 1,132,000
Nov 18, 1996 14.97 15.03 14.88 14.97 6.57 1,293,600
Nov 15, 1996 14.72 15.06 14.66 15.00 6.58 3,298,800
Nov 14, 1996 14.66 14.78 14.63 14.66 6.43 2,309,600
Nov 13, 1996 14.66 14.72 14.63 14.69 6.44 845,600
Nov 12, 1996 14.59 14.78 14.59 14.69 6.44 1,622,800
Nov 11, 1996 14.53 14.59 14.50 14.56 6.39 2,726,000
Nov 8, 1996 14.47 14.56 14.44 14.56 6.39 988,400
Nov 7, 1996 14.44 14.66 14.44 14.56 6.39 1,070,000
Nov 6, 1996 14.38 14.50 14.28 14.50 6.36 1,060,800
Nov 5, 1996 14.25 14.38 14.25 14.38 6.31 1,420,000
Nov 4, 1996 14.34 14.56 14.31 14.50 6.36 1,136,000
Nov 1, 1996 14.31 14.44 14.31 14.31 6.28 1,004,400
Oct 31, 1996 14.28 14.34 14.22 14.28 6.26 1,490,000
Oct 30, 1996 14.50 14.50 14.31 14.34 6.29 1,195,600
Oct 29, 1996 14.34 14.50 14.31 14.44 6.33 1,104,800
Oct 28, 1996 14.41 14.47 14.28 14.28 6.26 1,923,200
Oct 25, 1996 14.47 14.59 14.34 14.41 6.32 1,796,800
Oct 24, 1996 14.63 14.63 14.44 14.50 6.36 1,350,800
Oct 23, 1996 14.75 14.81 14.59 14.72 6.46 473,600
Oct 22, 1996 14.78 14.84 14.72 14.78 6.48 378,800
Oct 21, 1996 14.84 14.91 14.78 14.81 6.50 745,600
Oct 18, 1996 14.91 14.91 14.72 14.78 6.48 658,800
Oct 17, 1996 14.63 14.88 14.63 14.84 6.51 866,400
Oct 16, 1996 14.63 14.66 14.53 14.63 6.42 682,800
Oct 15, 1996 14.56 14.69 14.50 14.66 6.43 958,000
Oct 14, 1996 14.59 14.59 14.53 14.53 6.37 288,000
Oct 11, 1996 14.56 14.63 14.53 14.59 6.40 830,000
Oct 10, 1996 14.56 14.59 14.53 14.56 6.39 492,800
Oct 9, 1996 14.72 14.72 14.50 14.59 6.40 892,400
Oct 8, 1996 0.13 Dividend
Oct 8, 1996 14.81 14.84 14.69 14.69 6.44 981,200
Oct 7, 1996 14.97 15.03 14.91 14.91 6.48 1,033,600
Oct 4, 1996 14.84 15.00 14.84 15.00 6.52 737,600
Oct 3, 1996 14.75 14.94 14.72 14.88 6.47 1,846,800
Oct 2, 1996 14.94 14.94 14.75 14.81 6.44 658,400
Oct 1, 1996 15.03 15.03 14.81 14.91 6.48 1,394,000
Sep 30, 1996 14.91 15.16 14.91 15.09 6.57 2,602,800
Sep 27, 1996 14.59 14.94 14.56 14.94 6.50 1,642,000
Sep 26, 1996 14.56 14.59 14.53 14.59 6.35 1,340,800
Sep 25, 1996 14.34 14.56 14.34 14.53 6.32 1,255,200
Sep 24, 1996 14.34 14.41 14.28 14.34 6.24 1,692,000
Sep 23, 1996 14.06 14.22 14.06 14.22 6.18 800,000
Sep 20, 1996 14.22 14.22 14.06 14.13 6.14 1,073,600
Sep 19, 1996 14.00 14.16 13.94 14.13 6.14 660,400
Sep 18, 1996 14.03 14.06 13.94 14.00 6.09 1,346,400
Sep 17, 1996 14.03 14.16 13.91 14.03 6.10 1,336,000
Sep 16, 1996 14.31 14.34 14.00 14.00 6.09 1,746,400
Sep 13, 1996 13.78 14.25 13.72 14.25 6.20 1,912,800
Sep 12, 1996 13.78 13.81 13.75 13.78 5.99 1,064,000
Sep 11, 1996 13.72 13.78 13.69 13.78 5.99 563,200
Sep 10, 1996 13.72 13.84 13.69 13.75 5.98 1,275,600
Sep 9, 1996 13.78 13.81 13.69 13.78 5.99 1,485,600
Sep 6, 1996 13.72 13.84 13.66 13.72 5.97 941,600
Sep 5, 1996 13.63 13.75 13.59 13.75 5.98 1,612,400
Sep 4, 1996 13.72 13.78 13.63 13.78 5.99 1,780,000
Sep 3, 1996 13.69 13.78 13.59 13.75 5.98 2,155,200
Aug 30, 1996 13.78 13.78 13.72 13.75 5.98 546,800
Aug 29, 1996 13.91 13.91 13.78 13.81 6.01 1,481,600
Aug 28, 1996 13.94 13.97 13.91 13.91 6.05 887,200
Aug 27, 1996 13.94 13.97 13.88 13.97 6.08 869,200
Aug 26, 1996 13.94 13.97 13.88 13.94 6.06 834,800
Aug 23, 1996 14.00 14.06 13.94 13.94 6.06 1,390,000
Aug 22, 1996 14.00 14.06 13.94 14.03 6.10 1,426,400
Aug 21, 1996 13.97 14.06 13.97 14.06 6.12 2,886,800
Aug 20, 1996 13.91 14.03 13.88 14.00 6.09 1,286,800
Aug 19, 1996 13.97 14.03 13.91 13.94 6.06 1,846,800
Aug 16, 1996 13.94 13.97 13.91 13.94 6.06 1,680,000
Aug 15, 1996 13.78 13.94 13.75 13.94 6.06 2,242,400
Aug 14, 1996 13.63 13.88 13.63 13.78 5.99 1,839,200
Aug 13, 1996 13.81 13.94 13.75 13.84 6.02 1,486,400
Aug 12, 1996 13.63 13.88 13.63 13.88 6.04 1,408,800
Aug 9, 1996 13.59 13.75 13.59 13.69 5.95 2,427,200
Aug 8, 1996 13.56 13.63 13.56 13.59 5.91 970,000
Aug 7, 1996 13.66 13.69 13.50 13.53 5.89 1,599,200
Aug 6, 1996 13.63 13.72 13.53 13.72 5.97 835,600
Aug 5, 1996 13.63 13.75 13.59 13.66 5.94 994,000
Aug 2, 1996 13.84 13.88 13.47 13.63 5.93 1,101,200
Aug 1, 1996 13.53 13.97 13.53 13.78 5.99 2,195,200
Jul 31, 1996 13.34 13.59 13.31 13.53 5.89 2,426,000
Jul 30, 1996 13.19 13.47 13.13 13.31 5.79 1,724,800
Jul 29, 1996 13.31 13.31 13.00 13.06 5.68 1,456,000
Jul 26, 1996 13.44 13.50 13.22 13.38 5.82 1,662,400
Jul 25, 1996 13.69 13.69 13.38 13.50 5.87 984,000
Jul 24, 1996 13.56 13.78 13.56 13.63 5.93 1,148,400
Jul 23, 1996 13.66 13.72 13.59 13.63 5.93 1,849,200
Jul 22, 1996 13.69 13.72 13.53 13.69 5.95 2,141,600
Jul 19, 1996 13.84 13.84 13.66 13.69 5.95 1,805,200
Jul 18, 1996 13.78 13.88 13.69 13.84 6.02 3,023,200
Jul 17, 1996 13.69 14.00 13.53 13.75 5.98 4,619,200
Jul 16, 1996 13.38 13.75 13.34 13.69 5.95 4,154,000
Jul 15, 1996 13.22 13.53 13.22 13.41 5.83 3,160,400
Jul 12, 1996 13.25 13.31 13.16 13.28 5.78 1,395,600
Jul 11, 1996 13.41 13.44 13.25 13.25 5.76 1,714,000
Jul 10, 1996 13.28 13.50 13.22 13.44 5.85 1,292,800
Jul 9, 1996 13.28 13.34 13.23 13.31 5.79 1,441,600
Jul 8, 1996 0.13 Dividend
Jul 8, 1996 13.22 13.38 13.22 13.34 5.80 1,616,000
Jul 5, 1996 13.41 13.47 13.31 13.34 5.75 964,000
Jul 3, 1996 13.69 13.69 13.53 13.56 5.84 562,000
Jul 2, 1996 13.56 13.72 13.53 13.66 5.88 1,354,000
Jul 1, 1996 13.66 13.66 13.59 13.63 5.87 1,372,800
Jun 28, 1996 13.66 13.75 13.59 13.66 5.88 2,492,400
Jun 27, 1996 13.47 13.69 13.41 13.69 5.90 2,630,800
Jun 26, 1996 13.47 13.59 13.38 13.47 5.80 3,765,200
Jun 25, 1996 13.38 13.53 13.38 13.47 5.80 3,968,800
Jun 24, 1996 13.47 13.50 13.34 13.41 5.78 2,764,000
Jun 21, 1996 13.53 13.53 13.16 13.50 5.82 3,636,000
Jun 20, 1996 13.53 13.63 13.41 13.59 5.86 1,674,400
Jun 19, 1996 13.59 13.72 13.41 13.53 5.83 3,247,600
Jun 18, 1996 13.59 13.72 13.56 13.59 5.86 1,247,600
Jun 17, 1996 13.50 13.63 13.47 13.59 5.86 1,192,000
Jun 14, 1996 13.75 13.75 13.47 13.53 5.83 2,636,000
Jun 13, 1996 13.72 13.91 13.72 13.84 5.97 1,099,200
Jun 12, 1996 13.72 13.78 13.66 13.72 5.91 2,535,200
Jun 11, 1996 13.97 13.97 13.66 13.75 5.92 3,870,400
Jun 10, 1996 14.22 14.22 13.91 13.97 6.02 4,118,000
Jun 7, 1996 14.09 14.34 14.03 14.34 6.18 1,344,400
Jun 6, 1996 14.53 14.53 14.38 14.44 6.22 815,200
Jun 5, 1996 14.31 14.53 14.28 14.53 6.26 799,600
Jun 4, 1996 14.41 14.41 14.25 14.31 6.17 1,006,400
Jun 3, 1996 14.28 14.44 14.25 14.38 6.19 940,000
May 31, 1996 14.34 14.41 14.25 14.34 6.18 1,097,600
May 30, 1996 14.13 14.41 14.09 14.38 6.19 1,855,600
May 29, 1996 14.41 14.44 14.16 14.22 6.13 1,233,600
May 28, 1996 14.53 14.56 14.41 14.44 6.22 579,600
May 24, 1996 14.41 14.69 14.41 14.56 6.28 455,600
May 23, 1996 14.44 14.63 14.41 14.44 6.22 1,005,200
May 22, 1996 14.31 14.56 14.25 14.56 6.28 1,285,600
May 21, 1996 14.28 14.31 14.09 14.22 6.13 2,049,600
May 20, 1996 14.16 14.31 14.03 14.28 6.15 2,043,600
May 17, 1996 13.97 14.16 13.94 14.13 6.09 2,198,800
May 16, 1996 14.03 14.03 13.88 13.91 5.99 1,294,000
May 15, 1996 14.06 14.13 13.97 14.09 6.07 2,400,800
May 14, 1996 13.91 14.13 13.88 14.13 6.09 2,511,600
May 13, 1996 13.88 13.97 13.81 13.91 5.99 2,612,000
May 10, 1996 14.19 14.19 13.66 13.91 5.99 3,280,400
May 9, 1996 14.19 14.41 14.03 14.19 6.11 1,575,600
May 8, 1996 13.66 14.25 13.66 14.25 6.14 1,785,200
May 7, 1996 13.94 13.94 13.59 13.72 5.91 1,276,800
May 6, 1996 13.91 14.00 13.81 13.94 6.01 916,000
May 3, 1996 13.91 13.97 13.88 13.91 5.99 1,573,200
May 2, 1996 14.25 14.25 13.97 14.00 6.03 3,150,000
May 1, 1996 13.84 14.31 13.78 14.31 6.17 1,837,600
Apr 30, 1996 13.69 13.91 13.69 13.88 5.98 2,122,400
Apr 29, 1996 13.75 13.78 13.63 13.75 5.92 948,400
Apr 26, 1996 13.75 13.81 13.72 13.78 5.94 1,493,200
Apr 25, 1996 13.38 13.81 13.38 13.78 5.94 1,822,800
Apr 24, 1996 13.75 13.78 13.41 13.41 5.78 1,674,400
Apr 23, 1996 13.59 13.72 13.50 13.69 5.90 2,540,800
Apr 22, 1996 13.69 13.75 13.56 13.56 5.84 3,200,000
Apr 19, 1996 13.72 13.75 13.66 13.72 5.91 2,948,000
Apr 18, 1996 13.66 13.81 13.63 13.75 5.92 2,515,200
Apr 17, 1996 13.72 13.72 13.59 13.72 5.91 1,608,800
Apr 16, 1996 13.81 13.84 13.63 13.72 5.91 7,175,600
Apr 15, 1996 13.97 13.97 13.63 13.84 5.97 6,666,400
Apr 12, 1996 13.78 13.97 13.75 13.91 5.99 975,600
Apr 11, 1996 13.81 13.91 13.63 13.78 5.94 2,431,200
Apr 10, 1996 14.16 14.16 13.72 13.81 5.95 2,835,200
Apr 9, 1996 14.13 14.19 14.09 14.13 6.09 1,500,800
Apr 8, 1996 0.13 Dividend
Apr 8, 1996 14.38 14.38 14.09 14.13 6.09 879,200
Apr 4, 1996 14.56 14.66 14.56 14.63 6.25 728,000
Apr 3, 1996 14.56 14.66 14.53 14.56 6.22 1,936,400
Apr 2, 1996 14.63 14.63 14.53 14.56 6.22 1,519,200
Apr 1, 1996 14.63 14.66 14.56 14.63 6.25 1,008,800
Mar 29, 1996 14.66 14.69 14.59 14.59 6.23 1,563,600
Mar 28, 1996 14.53 14.66 14.47 14.66 6.26 2,116,800
Mar 27, 1996 14.63 14.69 14.50 14.59 6.23 989,600
Mar 26, 1996 14.63 14.78 14.59 14.75 6.30 1,117,600
Mar 25, 1996 14.72 14.78 14.56 14.66 6.26 1,184,000
Mar 22, 1996 14.63 14.72 14.56 14.69 6.27 1,446,400
Mar 21, 1996 14.91 14.94 14.72 14.78 6.31 1,084,000
Mar 20, 1996 14.78 14.84 14.69 14.84 6.34 926,000
Mar 19, 1996 14.78 14.97 14.78 14.78 6.31 1,842,800
Mar 18, 1996 14.41 14.81 14.41 14.75 6.30 2,134,000
Mar 15, 1996 14.47 14.63 14.41 14.44 6.17 2,480,000
Mar 14, 1996 14.50 14.56 14.25 14.47 6.18 1,854,800
Mar 13, 1996 14.22 14.66 14.22 14.50 6.19 2,201,600
Mar 12, 1996 14.22 14.28 14.00 14.28 6.10 1,093,200
Mar 11, 1996 14.06 14.41 14.03 14.31 6.11 1,255,600
Mar 8, 1996 14.56 14.69 14.03 14.13 6.03 1,549,200
Mar 7, 1996 14.63 14.84 14.59 14.75 6.30 1,138,800
Mar 6, 1996 14.75 14.88 14.75 14.75 6.30 1,078,400
Mar 5, 1996 14.94 14.94 14.69 14.78 6.31 834,000
Mar 4, 1996 14.69 15.00 14.69 14.94 6.38 1,056,400
Mar 1, 1996 14.50 14.72 14.41 14.69 6.27 2,766,800
Feb 29, 1996 14.22 14.59 14.19 14.38 6.14 2,241,600
Feb 28, 1996 14.50 14.69 14.19 14.22 6.07 1,760,400
Feb 27, 1996 14.47 14.53 14.31 14.47 6.18 1,070,800
Feb 26, 1996 14.69 14.78 14.47 14.59 6.23 1,262,000
Feb 23, 1996 14.81 14.84 14.44 14.72 6.29 1,292,000
Feb 22, 1996 14.72 14.84 14.69 14.81 6.33 1,532,800
Feb 21, 1996 14.25 14.66 14.22 14.66 6.26 1,292,400
Feb 20, 1996 14.69 14.75 14.34 14.41 6.15 1,216,000
Feb 16, 1996 14.81 14.81 14.56 14.72 6.29 1,543,600
Feb 15, 1996 14.91 14.91 14.72 14.81 6.33 1,484,000
Feb 14, 1996 14.78 14.97 14.78 14.91 6.37 2,180,000
Feb 13, 1996 14.69 14.84 14.56 14.81 6.33 3,760,000
Feb 12, 1996 14.91 14.94 14.66 14.75 6.30 2,030,400
Feb 9, 1996 14.56 15.13 14.53 14.97 6.39 3,863,200
Feb 8, 1996 14.25 14.81 14.22 14.66 6.26 1,625,200
Feb 7, 1996 14.34 14.38 14.19 14.31 6.11 1,656,800
Feb 6, 1996 14.00 14.47 14.00 14.41 6.15 1,598,000
Feb 5, 1996 13.91 13.91 13.78 13.91 5.94 1,986,400
Feb 2, 1996 14.25 14.28 13.78 13.84 5.91 2,008,000
Feb 1, 1996 14.38 14.41 14.13 14.31 6.11 1,110,400
Jan 31, 1996 14.25 14.41 14.19 14.38 6.14 2,510,000
Jan 30, 1996 13.75 14.16 13.72 14.13 6.03 2,958,000
Jan 29, 1996 13.66 13.72 13.59 13.66 5.83 1,123,600
Jan 26, 1996 13.72 13.88 13.66 13.72 5.86 615,200
Jan 25, 1996 14.00 14.03 13.66 13.75 5.87 1,580,400
Jan 24, 1996 13.78 14.03 13.75 14.03 5.99 1,242,400
Jan 23, 1996 13.72 13.94 13.63 13.75 5.87 1,163,200
Jan 22, 1996 13.75 13.81 13.56 13.78 5.89 1,600,800
Jan 19, 1996 13.69 13.88 13.56 13.75 5.87 1,956,800
Jan 18, 1996 13.75 13.78 13.47 13.72 5.86 994,400
Jan 17, 1996 13.72 13.84 13.72 13.78 5.89 1,168,000
Jan 16, 1996 13.59 13.75 13.56 13.72 5.86 1,440,800
Jan 15, 1996 13.44 13.59 13.44 13.56 5.79 1,512,800
Jan 12, 1996 13.41 13.56 13.38 13.47 5.75 1,521,600
Jan 11, 1996 13.38 13.41 13.22 13.34 5.70 2,975,200
Jan 10, 1996 13.50 13.53 13.25 13.28 5.67 1,580,400
Jan 9, 1996 13.81 13.84 13.53 13.63 5.82 926,800
Jan 8, 1996 0.12 Dividend
Jan 8, 1996 13.75 13.75 13.63 13.75 5.87 466,800
Jan 5, 1996 14.13 14.13 13.78 13.84 5.86 1,702,000
Jan 4, 1996 14.47 14.47 14.09 14.13 5.98 1,417,200
Jan 3, 1996 14.66 14.69 14.28 14.41 6.10 1,455,600
Jan 2, 1996 14.44 14.84 14.44 14.72 6.23 1,786,800
Dec 29, 1995 14.31 14.44 14.25 14.44 6.12 606,800
Dec 28, 1995 14.25 14.34 14.25 14.28 6.05 422,000
Dec 27, 1995 14.22 14.31 14.19 14.28 6.05 972,000
Dec 26, 1995 14.31 14.31 14.06 14.19 6.01 558,400
Dec 22, 1995 14.31 14.41 14.28 14.31 6.06 718,800
Dec 21, 1995 14.38 14.50 14.28 14.41 6.10 1,626,400
Dec 20, 1995 14.44 14.50 14.28 14.31 6.06 1,249,200
Dec 19, 1995 14.44 14.56 14.38 14.56 6.17 2,048,800
Dec 18, 1995 14.34 14.50 14.22 14.47 6.13 1,067,200
Dec 15, 1995 14.50 14.63 14.38 14.47 6.13 4,085,200
Dec 14, 1995 14.25 14.47 14.25 14.31 6.06 2,164,400
Dec 13, 1995 13.69 14.25 13.69 14.25 6.04 2,346,400
Dec 12, 1995 13.81 13.84 13.63 13.75 5.82 1,831,600
Dec 11, 1995 13.97 14.00 13.78 13.81 5.85 2,368,000
Dec 8, 1995 14.03 14.06 13.94 14.00 5.93 944,400
Dec 7, 1995 14.25 14.25 14.00 14.06 5.96 719,200
Dec 6, 1995 14.28 14.47 14.22 14.25 6.04 1,150,800
Dec 5, 1995 14.00 14.34 13.94 14.25 6.04 1,074,000
Dec 4, 1995 14.00 14.13 13.94 14.00 5.93 1,243,200
Dec 1, 1995 13.84 14.09 13.84 14.00 5.93 786,000
Nov 30, 1995 13.88 14.00 13.75 13.78 5.84 875,200
Nov 29, 1995 13.75 13.91 13.72 13.88 5.88 1,318,000
Nov 28, 1995 13.78 13.78 13.69 13.75 5.82 902,000
Nov 27, 1995 13.75 13.81 13.75 13.78 5.84 1,083,200
Nov 24, 1995 13.72 13.72 13.69 13.72 5.81 137,600
Nov 22, 1995 13.69 13.72 13.59 13.66 5.78 645,600
Nov 21, 1995 13.41 13.78 13.41 13.75 5.82 1,919,600
Nov 20, 1995 13.72 13.72 13.38 13.38 5.67 1,152,000
Nov 17, 1995 13.91 13.91 13.56 13.69 5.80 1,198,000
Nov 16, 1995 13.91 13.94 13.81 13.88 5.88 827,200
Nov 15, 1995 13.91 13.91 13.81 13.91 5.89 933,600
Nov 14, 1995 13.84 14.03 13.78 13.91 5.89 1,027,600
Nov 13, 1995 13.84 13.94 13.78 13.88 5.88 602,800
Nov 10, 1995 13.88 13.97 13.81 13.84 5.86 936,000
Nov 9, 1995 14.09 14.09 13.88 13.94 5.90 546,400
Nov 8, 1995 14.03 14.22 13.97 14.06 5.96 716,000
Nov 7, 1995 14.00 14.00 13.88 14.00 5.93 653,600
Nov 6, 1995 13.94 14.00 13.81 14.00 5.93 698,000
Nov 3, 1995 14.09 14.09 13.94 13.97 5.92 936,800
Nov 2, 1995 14.25 14.28 14.06 14.06 5.96 630,000
Nov 1, 1995 14.31 14.41 14.25 14.25 6.04 1,218,400
Oct 31, 1995 14.34 14.50 14.34 14.34 6.08 942,800
Oct 30, 1995 14.31 14.34 14.25 14.28 6.05 906,000
Oct 27, 1995 14.31 14.34 14.09 14.25 6.04 2,293,200
Oct 26, 1995 14.50 14.53 14.31 14.38 6.09 1,084,000
Oct 25, 1995 14.50 14.63 14.44 14.53 6.16 874,800
Oct 24, 1995 14.28 14.50 14.28 14.50 6.14 822,400
Oct 23, 1995 14.38 14.38 14.25 14.28 6.05 778,000
Oct 20, 1995 14.53 14.53 14.28 14.34 6.08 1,516,800
Oct 19, 1995 14.06 14.69 14.06 14.53 6.16 2,002,800
Oct 18, 1995 14.03 14.06 13.97 14.06 5.96 814,400
Oct 17, 1995 14.06 14.13 13.94 14.09 5.97 982,400
Oct 16, 1995 14.25 14.25 14.09 14.13 5.98 880,000
Oct 13, 1995 14.31 14.31 14.19 14.22 6.02 1,741,600
Oct 12, 1995 14.47 14.53 14.28 14.31 6.06 944,400
Oct 11, 1995 14.16 14.50 14.16 14.50 6.14 2,593,600
Oct 10, 1995 13.91 14.19 13.88 14.19 6.01 2,165,600
Oct 9, 1995 13.91 13.97 13.81 13.97 5.92 1,366,800
Oct 6, 1995 13.88 14.06 13.75 13.94 5.90 952,000
Oct 5, 1995 0.12 Dividend
Oct 5, 1995 13.97 14.00 13.81 13.91 5.89 1,478,800
Oct 4, 1995 14.03 14.13 13.88 14.13 5.93 1,772,000
Oct 3, 1995 14.06 14.09 13.97 14.09 5.92 1,286,800
Oct 2, 1995 14.00 14.16 14.00 14.03 5.89 1,291,600
Sep 29, 1995 13.94 14.00 13.84 13.94 5.85 660,400
Sep 28, 1995 14.16 14.16 13.88 13.94 5.85 1,480,000
Sep 27, 1995 13.75 14.22 13.75 14.19 5.96 2,804,000
Sep 26, 1995 13.56 13.91 13.56 13.81 5.80 2,271,600
Sep 25, 1995 13.38 13.38 13.28 13.34 5.61 643,200
Sep 22, 1995 13.53 13.53 13.38 13.38 5.62 2,173,200
Sep 21, 1995 13.50 13.72 13.47 13.59 5.71 1,740,000
Sep 20, 1995 13.59 13.59 13.41 13.50 5.67 2,161,600
Sep 19, 1995 13.31 13.63 13.31 13.59 5.71 2,742,400
Sep 18, 1995 12.97 13.28 12.88 13.25 5.57 2,902,400
Sep 15, 1995 13.03 13.06 12.91 12.97 5.45 1,849,600
Sep 14, 1995 13.09 13.16 12.94 13.00 5.46 1,111,200
Sep 13, 1995 12.88 13.16 12.84 13.06 5.49 1,479,600
Sep 12, 1995 12.94 12.94 12.84 12.91 5.42 609,200
Sep 11, 1995 12.72 12.97 12.69 12.94 5.43 1,087,600
Sep 8, 1995 12.69 12.75 12.59 12.75 5.36 1,374,000
Sep 7, 1995 12.78 12.78 12.69 12.75 5.36 1,895,600
Sep 6, 1995 12.91 12.94 12.78 12.78 5.37 1,199,200
Sep 5, 1995 12.81 12.94 12.78 12.91 5.42 888,800
Sep 1, 1995 12.94 12.97 12.81 12.84 5.40 778,000
Aug 31, 1995 12.94 12.97 12.91 12.91 5.42 371,200
Aug 30, 1995 12.97 13.00 12.94 13.00 5.46 866,800
Aug 29, 1995 13.00 13.00 12.88 12.94 5.43 540,000
Aug 28, 1995 13.09 13.09 12.84 13.00 5.46 919,600
Aug 25, 1995 13.03 13.13 13.00 13.09 5.50 605,600
Aug 24, 1995 13.00 13.16 12.97 13.03 5.47 1,656,400
Aug 23, 1995 12.78 13.03 12.75 13.00 5.46 1,590,400
Aug 22, 1995 12.88 12.94 12.81 12.84 5.40 1,352,800
Aug 21, 1995 12.88 12.97 12.84 12.88 5.41 1,621,600
Aug 18, 1995 13.13 13.13 12.78 12.88 5.41 1,330,800
Aug 17, 1995 13.16 13.22 13.09 13.13 5.51 2,442,400
Aug 16, 1995 13.00 13.09 12.91 13.09 5.50 1,108,000
Aug 15, 1995 13.19 13.19 13.00 13.06 5.49 710,800
Aug 14, 1995 13.16 13.19 13.03 13.13 5.51 643,600
Aug 11, 1995 13.25 13.25 12.97 13.16 5.53 825,200
Aug 10, 1995 13.31 13.44 13.25 13.31 5.59 980,000
Aug 9, 1995 13.50 13.53 13.28 13.34 5.61 1,343,600
Aug 8, 1995 13.59 13.59 13.44 13.47 5.66 1,216,000
Aug 7, 1995 13.38 13.59 13.34 13.53 5.68 1,283,200
Aug 4, 1995 13.28 13.38 13.25 13.38 5.62 1,764,400
Aug 3, 1995 12.94 13.31 12.94 13.31 5.59 1,825,600
Aug 2, 1995 13.09 13.19 12.94 13.00 5.46 1,122,800
Aug 1, 1995 13.06 13.13 12.97 13.06 5.49 1,129,200
Jul 31, 1995 12.84 13.09 12.84 13.06 5.49 1,266,000
Jul 28, 1995 13.03 13.03 12.88 12.91 5.42 919,200
Jul 27, 1995 13.09 13.09 12.97 13.03 5.47 1,019,200
Jul 26, 1995 13.13 13.16 13.06 13.09 5.50 1,529,200
Jul 25, 1995 13.09 13.13 13.03 13.06 5.49 883,600
Jul 24, 1995 13.13 13.19 13.03 13.09 5.50 810,800
Jul 21, 1995 13.06 13.13 13.00 13.06 5.49 1,706,400
Jul 20, 1995 13.16 13.19 13.00 13.09 5.50 2,766,800
Jul 19, 1995 13.09 13.19 13.00 13.16 5.53 2,269,200
Jul 18, 1995 12.84 13.19 12.81 13.13 5.51 1,344,800
Jul 17, 1995 13.00 13.00 12.84 12.91 5.42 1,783,600
Jul 14, 1995 13.13 13.13 12.97 13.00 5.46 1,253,600
Jul 13, 1995 13.19 13.25 13.09 13.13 5.51 1,642,800
Jul 12, 1995 12.97 13.25 12.97 13.19 5.54 1,706,800
Jul 11, 1995 12.81 12.97 12.78 12.94 5.43 2,003,600
Jul 10, 1995 12.88 12.91 12.72 12.84 5.40 2,246,800
Jul 7, 1995 12.91 13.00 12.63 12.84 5.40 2,669,600
Jul 6, 1995 0.12 Dividend
Jul 6, 1995 12.88 13.00 12.84 12.91 5.42 1,376,800
Jul 5, 1995 12.88 13.03 12.78 12.97 5.40 1,794,000
Jul 3, 1995 12.78 12.97 12.75 12.88 5.36 400,800
Jun 30, 1995 12.84 12.84 12.75 12.84 5.35 1,744,400
Jun 29, 1995 12.94 12.97 12.75 12.88 5.36 1,450,000
Jun 28, 1995 12.81 13.22 12.69 12.97 5.40 2,455,200
Jun 27, 1995 13.16 13.34 13.00 13.06 5.44 1,312,800
Jun 26, 1995 13.06 13.28 12.94 13.22 5.50 1,461,200
Jun 23, 1995 13.03 13.13 12.97 13.09 5.45 1,036,000
Jun 22, 1995 13.03 13.09 12.97 13.06 5.44 999,600
Jun 21, 1995 12.94 13.13 12.94 13.03 5.42 867,600
Jun 20, 1995 13.22 13.22 12.91 12.94 5.39 814,400
Jun 19, 1995 13.06 13.22 13.06 13.22 5.50 1,071,200
Jun 16, 1995 12.97 13.13 12.94 13.06 5.44 2,136,000
Jun 15, 1995 13.03 13.13 12.88 12.91 5.37 1,840,800
Jun 14, 1995 12.97 13.03 12.94 13.03 5.42 840,800
Jun 13, 1995 12.97 13.00 12.91 13.00 5.41 936,400
Jun 12, 1995 12.88 13.03 12.88 12.94 5.39 1,296,000
Jun 9, 1995 12.94 12.97 12.84 12.94 5.39 1,338,000
Jun 8, 1995 13.00 13.03 12.94 12.94 5.39 936,000
Jun 7, 1995 12.97 12.97 12.91 12.94 5.39 1,334,000
Jun 6, 1995 12.97 12.97 12.91 12.97 5.40 1,291,200
Jun 5, 1995 12.91 12.97 12.88 12.91 5.37 1,997,600
Jun 2, 1995 12.88 13.00 12.75 12.94 5.39 1,027,200
Jun 1, 1995 12.97 12.97 12.81 12.91 5.37 1,552,400
May 31, 1995 12.50 12.97 12.50 12.97 5.40 2,422,800
May 30, 1995 10000:8265 Stock Splits
May 30, 1995 12.44 12.72 12.44 12.50 5.20 1,854,800
May 26, 1995 12.58 12.58 12.50 12.53 5.21 1,068,119
May 25, 1995 12.47 12.60 12.42 12.60 5.25 1,775,197
May 24, 1995 12.35 12.50 12.35 12.50 5.20 2,570,357
May 23, 1995 12.29 12.37 12.24 12.29 5.12 1,525,953
May 22, 1995 12.04 12.37 12.04 12.37 5.15 2,173,987
May 19, 1995 11.98 12.04 11.83 11.98 4.99 4,367,332
May 18, 1995 12.42 12.42 12.11 12.14 5.05 1,355,112
May 17, 1995 12.45 12.47 12.40 12.47 5.19 1,975,076
May 16, 1995 12.58 12.58 12.45 12.47 5.19 1,494,495
May 15, 1995 12.47 12.55 12.45 12.55 5.23 963,097
May 12, 1995 12.50 12.60 12.50 12.53 5.21 894,858
May 11, 1995 12.29 12.55 12.29 12.47 5.19 4,167,937
May 10, 1995 12.37 12.40 12.29 12.35 5.14 2,005,566
May 9, 1995 12.63 12.68 12.19 12.37 5.15 5,633,394
May 8, 1995 12.73 12.73 12.60 12.60 5.25 1,283,001
May 5, 1995 12.86 12.86 12.71 12.76 5.31 1,448,518
May 4, 1995 12.89 12.99 12.84 12.86 5.35 1,416,092
May 3, 1995 12.66 12.89 12.60 12.89 5.36 1,680,339
May 2, 1995 12.66 12.68 12.60 12.63 5.26 1,032,305
May 1, 1995 12.63 12.66 12.58 12.66 5.27 1,609,195
Apr 28, 1995 12.86 12.86 12.60 12.60 5.25 1,475,620
Apr 27, 1995 12.73 12.86 12.71 12.81 5.33 3,185,965
Apr 26, 1995 12.55 12.73 12.47 12.68 5.28 2,189,474
Apr 25, 1995 12.66 12.71 12.55 12.58 5.24 1,521,597
Apr 24, 1995 12.55 12.73 12.50 12.66 5.27 1,789,716
Apr 21, 1995 12.42 12.58 12.37 12.55 5.23 1,483,364
Apr 20, 1995 12.45 12.50 12.32 12.40 5.16 1,273,321
Apr 19, 1995 12.32 12.53 12.32 12.50 5.20 875,499
Apr 18, 1995 12.50 12.50 12.24 12.27 5.11 1,455,777
Apr 17, 1995 12.68 12.76 12.37 12.50 5.20 1,002,783
Apr 13, 1995 12.68 12.73 12.63 12.68 5.28 695,463
Apr 12, 1995 12.63 12.78 12.63 12.63 5.26 679,976
Apr 11, 1995 12.71 12.76 12.60 12.68 5.28 1,400,605
Apr 10, 1995 12.35 12.66 12.35 12.66 5.27 1,281,065
Apr 7, 1995 12.60 12.63 12.37 12.40 5.16 1,189,595
Apr 6, 1995 12.58 12.63 12.50 12.55 5.23 1,320,266
Apr 5, 1995 12.55 12.71 12.55 12.60 5.25 1,414,640
Apr 4, 1995 0.10 Dividend
Apr 4, 1995 12.45 12.60 12.45 12.55 5.23 1,046,340
Apr 3, 1995 12.32 12.50 12.29 12.45 5.14 1,125,711
Mar 31, 1995 12.47 12.47 12.29 12.32 5.09 1,952,813
Mar 30, 1995 12.50 12.58 12.42 12.47 5.15 1,792,619
Mar 29, 1995 12.68 12.68 12.37 12.37 5.11 2,800,242
Mar 28, 1995 13.02 13.02 12.73 12.73 5.26 1,210,405
Mar 27, 1995 12.97 13.02 12.89 13.02 5.38 754,507
Mar 24, 1995 12.76 13.02 12.76 12.94 5.34 1,847,792
Mar 23, 1995 12.73 12.84 12.71 12.81 5.29 860,496
Mar 22, 1995 12.76 12.76 12.60 12.76 5.27 1,481,428
Mar 21, 1995 12.84 12.99 12.73 12.76 5.27 1,669,208
Mar 20, 1995 12.99 13.07 12.91 12.91 5.33 1,385,602
Mar 17, 1995 12.84 12.99 12.78 12.99 5.37 3,094,495
Mar 16, 1995 12.94 12.97 12.81 12.84 5.30 2,297,883
Mar 15, 1995 12.97 13.04 12.86 13.04 5.39 5,313,491
Mar 14, 1995 13.12 13.35 13.12 13.17 5.44 3,568,784
Mar 13, 1995 12.99 13.15 12.89 13.09 5.41 1,841,016
Mar 10, 1995 12.68 13.12 12.68 12.99 5.37 3,331,155
Mar 9, 1995 12.45 12.73 12.45 12.66 5.23 2,299,819
Mar 8, 1995 12.60 12.66 12.50 12.50 5.16 2,117,846
Mar 7, 1995 12.60 12.68 12.50 12.60 5.21 1,495,463
Mar 6, 1995 12.60 12.71 12.53 12.71 5.25 1,192,498
Mar 3, 1995 12.68 12.73 12.60 12.60 5.21 2,970,599
Mar 2, 1995 12.60 12.78 12.60 12.73 5.26 1,131,034
Mar 1, 1995 12.50 12.68 12.50 12.66 5.23 1,207,985
Feb 28, 1995 12.47 12.53 12.35 12.53 5.17 2,154,144
Feb 27, 1995 12.68 12.71 12.45 12.45 5.14 1,101,028
Feb 24, 1995 12.45 12.73 12.45 12.68 5.24 1,732,123
Feb 23, 1995 12.32 12.50 12.27 12.45 5.14 2,727,163
Feb 22, 1995 12.29 12.37 12.24 12.24 5.06 1,239,927
Feb 21, 1995 12.35 12.37 12.32 12.35 5.10 1,284,936
Feb 17, 1995 12.40 12.40 12.32 12.32 5.09 1,304,295
Feb 16, 1995 12.40 12.42 12.35 12.40 5.12 696,431
Feb 15, 1995 12.42 12.45 12.35 12.40 5.12 1,321,718
Feb 14, 1995 12.29 12.47 12.29 12.47 5.15 1,478,040
Feb 13, 1995 12.29 12.45 12.24 12.29 5.08 2,254,325
Feb 10, 1995 12.14 12.29 12.06 12.29 5.08 3,012,220
Feb 9, 1995 12.29 12.32 12.14 12.19 5.04 1,799,395
Feb 8, 1995 12.29 12.32 12.22 12.24 5.06 1,811,978
Feb 7, 1995 12.14 12.42 12.11 12.35 5.10 2,568,905
Feb 6, 1995 11.98 12.35 11.96 12.19 5.04 5,568,542
Feb 3, 1995 11.86 12.11 11.83 12.09 4.99 2,524,864
Feb 2, 1995 11.78 11.86 11.73 11.80 4.88 1,655,656
Feb 1, 1995 11.70 11.78 11.70 11.73 4.84 2,166,727
Jan 31, 1995 11.65 11.73 11.55 11.70 4.83 2,040,411
Jan 30, 1995 11.75 11.75 11.65 11.65 4.81 1,225,408
Jan 27, 1995 11.73 11.78 11.73 11.73 4.84 1,547,731
Jan 26, 1995 11.67 11.78 11.67 11.70 4.83 1,693,406
Jan 25, 1995 11.52 11.70 11.49 11.67 4.82 1,912,644
Jan 24, 1995 11.44 11.52 11.26 11.49 4.75 2,208,348
Jan 23, 1995 11.70 11.70 11.36 11.39 4.70 10,127,526
Jan 20, 1995 11.98 11.98 11.65 11.75 4.85 2,054,446
Jan 19, 1995 12.09 12.11 11.98 12.01 4.96 1,458,681
Jan 18, 1995 12.06 12.14 12.04 12.14 5.01 905,505
Jan 17, 1995 12.06 12.11 12.04 12.11 5.00 900,665
Jan 16, 1995 11.96 12.06 11.96 12.04 4.97 1,277,193
Jan 13, 1995 11.98 11.98 11.88 11.96 4.94 1,322,202
Jan 12, 1995 11.93 12.09 11.93 11.96 4.94 1,680,823
Jan 11, 1995 11.78 11.98 11.70 11.98 4.95 2,143,981
Jan 10, 1995 11.57 11.83 11.57 11.73 4.84 3,049,002
Jan 9, 1995 11.57 11.67 11.57 11.60 4.79 881,791
Jan 6, 1995 11.57 11.65 11.52 11.57 4.78 1,607,260
Jan 5, 1995 11.67 11.73 11.49 11.55 4.77 1,191,531
Jan 4, 1995 0.10 Dividend
Jan 4, 1995 11.62 11.75 11.62 11.70 4.83 981,004
Jan 3, 1995 11.78 11.80 11.67 11.78 4.82 735,632
Dec 30, 1994 11.86 11.88 11.78 11.80 4.83 802,420
Dec 29, 1994 11.70 11.88 11.70 11.88 4.87 757,411
Dec 28, 1994 11.80 11.83 11.70 11.73 4.80 2,002,662
Dec 27, 1994 11.88 11.96 11.83 11.86 4.86 718,209
Dec 23, 1994 11.86 11.91 11.80 11.88 4.87 683,364
Dec 22, 1994 11.70 11.93 11.70 11.80 4.83 2,291,591
Dec 21, 1994 11.83 11.91 11.67 11.75 4.81 1,632,910
Dec 20, 1994 11.78 11.98 11.78 11.88 4.87 1,199,274
Dec 19, 1994 11.73 11.86 11.73 11.80 4.83 2,246,098
Dec 16, 1994 11.91 11.93 11.65 11.78 4.82 3,334,059
Dec 15, 1994 11.98 12.19 11.70 11.91 4.88 5,221,053
Dec 14, 1994 11.47 11.98 11.47 11.98 4.91 1,400,121
Dec 13, 1994 11.31 11.55 11.29 11.47 4.70 1,388,990
Dec 12, 1994 11.31 11.42 11.26 11.31 4.63 623,835
Dec 9, 1994 11.08 11.36 11.08 11.36 4.65 1,263,642
Dec 8, 1994 11.21 11.24 11.08 11.11 4.55 959,226
Dec 7, 1994 11.11 11.24 11.11 11.21 4.59 681,428
Dec 6, 1994 11.16 11.21 11.08 11.18 4.58 1,053,116
Dec 5, 1994 11.24 11.24 11.13 11.21 4.59 675,136
Dec 2, 1994 11.11 11.21 11.08 11.21 4.59 583,666
Dec 1, 1994 11.05 11.13 11.00 11.11 4.55 1,204,114
Nov 30, 1994 11.34 11.34 11.11 11.11 4.55 1,347,368
Nov 29, 1994 11.29 11.31 11.24 11.29 4.62 931,155
Nov 28, 1994 11.36 11.42 11.24 11.29 4.62 806,776
Nov 25, 1994 11.39 11.49 11.39 11.39 4.67 261,827
Nov 23, 1994 11.21 11.47 11.13 11.42 4.68 2,123,654
Nov 22, 1994 11.62 11.62 11.36 11.36 4.65 2,206,413
Nov 21, 1994 11.83 11.86 11.70 11.70 4.79 518,330
Nov 18, 1994 11.73 11.88 11.70 11.78 4.82 1,199,758
Nov 17, 1994 11.86 11.88 11.67 11.73 4.80 1,293,648
Nov 16, 1994 11.78 11.86 11.73 11.86 4.86 1,241,863
Nov 15, 1994 11.73 11.86 11.67 11.78 4.82 973,745
Nov 14, 1994 11.65 11.80 11.60 11.73 4.80 1,339,141
Nov 11, 1994 11.55 11.60 11.52 11.57 4.74 729,825
Nov 10, 1994 11.60 11.65 11.55 11.62 4.76 1,748,578
Nov 9, 1994 11.62 11.65 11.52 11.57 4.74 2,457,592
Nov 8, 1994 11.75 11.75 11.62 11.62 4.76 2,723,775
Nov 7, 1994 11.86 11.88 11.73 11.75 4.81 922,928
Nov 4, 1994 11.96 11.96 11.78 11.83 4.85 1,447,550
Nov 3, 1994 11.93 12.01 11.83 11.93 4.89 1,032,305
Nov 2, 1994 11.73 12.04 11.73 11.88 4.87 1,885,057
Nov 1, 1994 11.52 11.78 11.49 11.67 4.78 1,875,862
Oct 31, 1994 11.65 11.67 11.57 11.60 4.75 922,928
Oct 28, 1994 11.57 11.73 11.57 11.65 4.77 1,672,595
Oct 27, 1994 11.70 11.75 11.57 11.57 4.74 1,880,702
Oct 26, 1994 11.78 11.78 11.65 11.67 4.78 696,915
Oct 25, 1994 11.62 11.75 11.57 11.73 4.80 1,657,592
Oct 24, 1994 11.52 11.70 11.52 11.62 4.76 1,599,032
Oct 21, 1994 11.52 11.70 11.39 11.49 4.71 1,712,281
Oct 20, 1994 11.80 11.83 11.65 11.67 4.78 1,087,477
Oct 19, 1994 11.73 11.96 11.73 11.83 4.85 1,000,363
Oct 18, 1994 11.70 11.75 11.62 11.73 4.80 1,174,592
Oct 17, 1994 11.93 11.93 11.65 11.70 4.79 504,295
Oct 14, 1994 11.83 11.98 11.75 11.93 4.89 874,531
Oct 13, 1994 11.88 11.96 11.78 11.80 4.83 795,644
Oct 12, 1994 11.73 11.88 11.62 11.88 4.87 1,194,434
Oct 11, 1994 11.62 11.78 11.60 11.73 4.80 1,185,239
Oct 10, 1994 11.65 11.67 11.60 11.60 4.75 304,416
Oct 7, 1994 11.78 11.80 11.57 11.60 4.75 1,111,192
Oct 6, 1994 11.86 12.06 11.78 11.80 4.83 1,237,992
Oct 5, 1994 11.75 11.88 11.52 11.88 4.87 1,916,031
Oct 4, 1994 11.86 11.96 11.75 11.80 4.83 1,829,401
Oct 3, 1994 0.10 Dividend
Oct 3, 1994 11.88 11.93 11.78 11.86 4.86 1,455,777
Sep 30, 1994 11.80 11.96 11.75 11.93 4.85 3,014,156
Sep 29, 1994 11.75 11.75 11.52 11.70 4.75 1,281,549
Sep 28, 1994 11.36 11.78 11.36 11.78 4.79 2,669,087
Sep 27, 1994 11.16 11.34 11.13 11.34 4.61 1,627,102
Sep 26, 1994 11.16 11.18 11.11 11.16 4.53 1,500,786
Sep 23, 1994 11.21 11.24 11.08 11.18 4.54 1,917,483
Sep 22, 1994 11.29 11.36 11.18 11.26 4.58 2,066,062
Sep 21, 1994 11.44 11.44 11.18 11.24 4.56 1,878,766
Sep 20, 1994 11.52 11.52 11.36 11.49 4.67 2,367,574
Sep 19, 1994 11.47 11.65 11.47 11.52 4.68 1,521,597
Sep 16, 1994 11.57 11.57 11.42 11.49 4.67 1,813,914
Sep 15, 1994 11.62 11.70 11.52 11.60 4.71 2,180,762
Sep 14, 1994 11.11 11.52 11.08 11.52 4.68 2,822,021
Sep 13, 1994 11.21 11.29 10.98 11.05 4.49 998,911
Sep 12, 1994 11.21 11.34 11.16 11.18 4.54 918,088
Sep 9, 1994 11.26 11.26 11.05 11.16 4.53 1,947,489
Sep 8, 1994 11.24 11.31 11.16 11.31 4.60 1,941,198
Sep 7, 1994 11.00 11.03 10.95 10.98 4.46 843,073
Sep 6, 1994 10.98 11.08 10.93 11.03 4.48 1,021,174
Sep 2, 1994 11.13 11.13 11.00 11.03 4.48 1,598,064
Sep 1, 1994 11.08 11.16 11.05 11.13 4.52 1,841,016
Aug 31, 1994 11.24 11.24 11.13 11.13 4.52 781,609
Aug 30, 1994 11.18 11.26 10.98 11.26 4.58 1,575,318
Aug 29, 1994 11.44 11.55 11.16 11.16 4.53 860,980
Aug 26, 1994 11.36 11.42 11.29 11.39 4.63 1,117,967
Aug 25, 1994 11.31 11.42 11.29 11.34 4.61 1,773,745
Aug 24, 1994 11.34 11.34 11.00 11.34 4.61 3,521,839
Aug 23, 1994 11.31 11.44 11.31 11.36 4.62 2,008,469
Aug 22, 1994 11.24 11.36 11.16 11.36 4.62 1,255,414
Aug 19, 1994 11.44 11.44 11.18 11.34 4.61 1,441,742
Aug 18, 1994 11.08 11.55 11.00 11.44 4.65 2,376,286
Aug 17, 1994 11.24 11.24 11.00 11.11 4.51 1,965,880
Aug 16, 1994 11.16 11.24 11.05 11.21 4.55 1,557,895
Aug 15, 1994 11.05 11.18 10.98 11.16 4.53 2,591,168
Aug 12, 1994 10.85 11.18 10.80 11.15 4.53 3,065,457
Aug 11, 1994 10.85 10.93 10.80 10.87 4.42 1,813,430
Aug 10, 1994 10.51 10.90 10.51 10.80 4.39 3,633,636
Aug 9, 1994 10.41 10.54 10.41 10.51 4.27 1,608,711
Aug 8, 1994 10.49 10.49 10.41 10.41 4.23 524,622
Aug 5, 1994 10.31 10.46 10.23 10.43 4.24 1,337,205
Aug 4, 1994 10.38 10.49 10.33 10.33 4.20 1,622,263
Aug 3, 1994 10.33 10.43 10.31 10.43 4.24 837,266
Aug 2, 1994 10.43 10.51 10.33 10.36 4.21 1,504,174
Aug 1, 1994 10.36 10.38 10.25 10.38 4.22 1,708,409
Jul 29, 1994 10.20 10.36 10.20 10.31 4.19 4,021,295
Jul 28, 1994 10.38 10.46 10.20 10.20 4.14 3,534,422
Jul 27, 1994 10.49 10.51 10.38 10.41 4.23 2,955,596
Jul 26, 1994 10.46 10.56 10.43 10.51 4.27 858,560
Jul 25, 1994 10.41 10.54 10.38 10.49 4.26 731,760
Jul 22, 1994 10.64 10.64 10.36 10.43 4.24 2,555,838
Jul 21, 1994 10.62 10.64 10.54 10.59 4.30 1,166,364
Jul 20, 1994 10.64 10.67 10.49 10.64 4.32 2,430,006
Jul 19, 1994 10.77 10.77 10.67 10.69 4.34 1,753,902
Jul 18, 1994 10.67 10.80 10.64 10.80 4.39 1,792,619
Jul 15, 1994 10.64 10.80 10.64 10.72 4.35 1,838,596
Jul 14, 1994 10.82 10.85 10.59 10.59 4.30 3,248,397
Jul 13, 1994 10.95 10.95 10.80 10.85 4.41 1,140,230
Jul 12, 1994 10.90 11.00 10.80 10.93 4.44 1,086,993
Jul 11, 1994 10.93 10.93 10.80 10.90 4.43 2,021,537
Jul 8, 1994 10.90 10.98 10.82 10.93 4.44 3,656,866
Jul 7, 1994 11.08 11.16 10.93 10.95 4.45 4,181,488
Jul 6, 1994 10.98 11.24 10.87 11.18 4.54 1,088,445
Jul 5, 1994 11.08 11.13 10.93 10.95 4.45 1,671,627
Jul 1, 1994 0.10 Dividend
Jul 1, 1994 11.18 11.26 11.11 11.18 4.54 1,563,702
Jun 30, 1994 11.31 11.39 11.26 11.29 4.55 1,935,390
Jun 29, 1994 11.42 11.44 11.29 11.31 4.56 1,740,835
Jun 28, 1994 11.34 11.44 11.29 11.44 4.61 1,586,933
Jun 27, 1994 11.26 11.39 11.24 11.34 4.57 888,566
Jun 24, 1994 11.39 11.39 11.29 11.29 4.55 1,147,005
Jun 23, 1994 11.42 11.49 11.39 11.39 4.59 1,225,892
Jun 22, 1994 11.42 11.55 11.42 11.44 4.61 488,324
Jun 21, 1994 11.62 11.62 11.42 11.42 4.60 2,204,961
Jun 20, 1994 11.42 11.78 11.36 11.67 4.70 3,432,305
Jun 17, 1994 11.39 11.55 11.36 11.47 4.62 3,022,384
Jun 16, 1994 11.31 11.49 11.29 11.36 4.58 2,507,925
Jun 15, 1994 11.34 11.44 11.31 11.36 4.58 1,461,585
Jun 14, 1994 11.47 11.55 11.44 11.44 4.61 1,669,691
Jun 13, 1994 11.55 11.60 11.47 11.47 4.62 956,806
Jun 10, 1994 11.49 11.65 11.49 11.55 4.65 1,223,956
Jun 9, 1994 11.55 11.57 11.36 11.52 4.64 1,994,918
Jun 8, 1994 11.65 11.78 11.57 11.67 4.70 1,590,805
Jun 7, 1994 11.47 11.67 11.47 11.65 4.69 1,072,958
Jun 6, 1994 11.65 11.70 11.49 11.52 4.64 2,321,597
Jun 3, 1994 11.47 11.75 11.47 11.65 4.69 2,982,698
Jun 2, 1994 11.26 11.42 11.24 11.42 4.60 1,766,485
Jun 1, 1994 11.31 11.31 11.18 11.26 4.54 1,172,172
May 31, 1994 11.18 11.42 11.16 11.31 4.56 1,503,690
May 27, 1994 11.05 11.31 11.03 11.26 4.54 1,732,607
May 26, 1994 10.90 11.11 10.87 11.08 4.46 1,539,504
May 25, 1994 11.00 11.00 10.87 10.93 4.40 1,440,774
May 24, 1994 11.08 11.08 10.85 11.00 4.43 4,021,295
May 23, 1994 10.95 11.11 10.74 11.11 4.47 3,868,361
May 20, 1994 10.49 10.72 10.49 10.72 4.32 1,741,319
May 19, 1994 10.38 10.54 10.33 10.51 4.23 1,647,429
May 18, 1994 10.51 10.59 10.38 10.38 4.18 2,639,080
May 17, 1994 10.46 10.56 10.41 10.54 4.24 2,592,619
May 16, 1994 10.62 10.62 10.38 10.41 4.19 979,552
May 13, 1994 10.74 10.82 10.59 10.62 4.28 1,826,013
May 12, 1994 10.41 10.69 10.36 10.69 4.31 1,934,422
May 11, 1994 10.54 10.56 10.31 10.33 4.16 1,015,366
May 10, 1994 10.59 10.69 10.54 10.59 4.27 875,015
May 9, 1994 10.46 10.59 10.43 10.49 4.22 984,392
May 6, 1994 10.64 10.64 10.41 10.46 4.21 1,337,205
May 5, 1994 10.74 10.85 10.69 10.72 4.32 935,995
May 4, 1994 10.69 10.69 10.54 10.69 4.31 928,252
May 3, 1994 10.77 10.82 10.62 10.72 4.32 1,144,102
May 2, 1994 10.64 10.77 10.49 10.77 4.34 1,733,091
Apr 29, 1994 10.80 10.82 10.64 10.67 4.30 838,717
Apr 28, 1994 10.74 10.85 10.69 10.82 4.36 1,777,132
Apr 26, 1994 10.85 10.90 10.74 10.80 4.35 759,831
Apr 25, 1994 10.74 10.87 10.74 10.85 4.37 678,040
Apr 22, 1994 10.77 10.93 10.72 10.77 4.34 1,594,676
Apr 21, 1994 10.41 10.87 10.41 10.72 4.32 3,330,672
Apr 20, 1994 10.59 10.62 10.38 10.43 4.20 2,169,147
Apr 19, 1994 10.49 10.64 10.49 10.54 4.24 2,709,256
Apr 18, 1994 10.74 10.74 10.46 10.56 4.25 3,264,852
Apr 15, 1994 10.80 10.93 10.59 10.64 4.29 5,170,720
Apr 14, 1994 10.87 10.93 10.77 10.80 4.35 991,652
Apr 13, 1994 10.93 10.98 10.80 10.87 4.38 1,038,596
Apr 12, 1994 10.98 11.05 10.81 10.90 4.39 908,893
Apr 11, 1994 11.00 11.05 10.93 10.98 4.42 1,048,760
Apr 8, 1994 11.08 11.11 10.87 10.95 4.41 972,293
Apr 7, 1994 11.11 11.18 10.90 11.11 4.47 2,088,808
Apr 6, 1994 11.18 11.26 11.05 11.11 4.47 1,273,321
Apr 5, 1994 10.95 11.21 10.93 11.21 4.51 3,326,316
Apr 4, 1994 0.10 Dividend
Apr 4, 1994 11.16 11.36 11.05 11.08 4.46 2,602,783
Mar 31, 1994 11.47 11.52 11.26 11.49 4.59 2,873,321
Mar 30, 1994 11.57 11.60 11.44 11.44 4.57 1,924,259
Mar 29, 1994 11.49 11.65 11.47 11.62 4.64 1,985,723
Mar 28, 1994 11.49 11.55 11.31 11.52 4.60 1,433,515
Mar 25, 1994 11.52 11.55 11.42 11.55 4.61 1,488,203
Mar 24, 1994 11.52 11.52 11.39 11.52 4.60 1,984,271
Mar 23, 1994 11.52 11.55 11.42 11.52 4.60 1,117,967
Mar 22, 1994 11.62 11.65 11.52 11.52 4.60 1,742,287
Mar 21, 1994 11.73 11.78 11.60 11.62 4.64 1,545,312
Mar 18, 1994 11.57 11.73 11.52 11.70 4.67 4,912,765
Mar 17, 1994 11.26 11.55 11.24 11.52 4.60 3,321,960
Mar 16, 1994 11.26 11.26 11.18 11.26 4.50 1,250,091
Mar 15, 1994 11.24 11.31 11.18 11.29 4.51 2,730,067
Mar 14, 1994 11.26 11.29 11.18 11.24 4.49 2,682,638
Mar 11, 1994 11.18 11.21 11.08 11.11 4.44 1,401,573
Mar 10, 1994 11.18 11.21 11.11 11.21 4.48 2,209,800
Mar 9, 1994 11.26 11.29 11.08 11.13 4.45 2,136,237
Mar 8, 1994 11.21 11.36 11.21 11.31 4.52 1,968,784
Mar 7, 1994 11.42 11.44 11.16 11.21 4.48 5,220,085
Mar 4, 1994 11.39 11.47 11.36 11.39 4.55 1,318,330
Mar 3, 1994 11.47 11.47 11.39 11.39 4.55 1,743,255
Mar 2, 1994 11.42 11.49 11.39 11.47 4.58 2,192,377
Mar 1, 1994 11.52 11.55 11.44 11.49 4.59 1,504,174
Feb 28, 1994 11.52 11.60 11.49 11.49 4.59 2,168,179
Feb 25, 1994 11.57 11.60 11.47 11.49 4.59 2,496,310
Feb 24, 1994 11.49 11.65 11.47 11.57 4.62 4,147,126
Feb 23, 1994 11.70 11.73 11.47 11.52 4.60 3,726,558
Feb 22, 1994 11.88 11.93 11.70 11.78 4.70 3,106,594
Feb 18, 1994 12.04 12.06 11.88 11.88 4.75 1,824,561
Feb 17, 1994 12.09 12.09 11.93 11.98 4.79 1,600,968
Feb 16, 1994 12.11 12.14 12.04 12.11 4.84 1,249,123
Feb 15, 1994 12.01 12.14 12.01 12.14 4.85 2,069,933
Feb 14, 1994 11.93 12.11 11.93 12.01 4.80 1,950,877
Feb 11, 1994 11.88 12.09 11.88 11.93 4.77 1,533,696
Feb 10, 1994 11.93 11.96 11.83 11.83 4.72 1,875,862
Feb 9, 1994 11.88 12.06 11.86 12.01 4.80 2,147,368
Feb 8, 1994 12.19 12.19 11.83 11.93 4.77 4,908,893
Feb 7, 1994 12.22 12.32 12.17 12.19 4.87 2,916,878
Feb 4, 1994 12.37 12.40 12.29 12.29 4.91 1,427,223
Feb 3, 1994 12.37 12.45 12.32 12.40 4.95 1,479,492
Feb 2, 1994 12.40 12.45 12.29 12.40 4.95 1,665,336
Feb 1, 1994 12.24 12.40 12.19 12.37 4.94 2,528,252
Jan 31, 1994 12.22 12.37 12.22 12.27 4.90 2,062,190
Jan 28, 1994 12.24 12.27 12.11 12.17 4.86 1,614,035
Jan 27, 1994 12.22 12.24 12.11 12.19 4.87 2,227,223
Jan 26, 1994 12.22 12.35 12.17 12.19 4.87 2,435,330
Jan 25, 1994 12.22 12.27 12.17 12.22 4.88 1,973,624
Jan 24, 1994 12.29 12.35 12.24 12.27 4.90 1,572,414
Jan 21, 1994 12.27 12.32 12.22 12.32 4.92 2,992,377
Jan 20, 1994 12.09 12.32 12.04 12.22 4.88 4,457,834
Jan 19, 1994 12.06 12.11 11.98 12.11 4.84 3,444,888
Jan 18, 1994 12.04 12.17 12.04 12.11 4.84 4,016,455
Jan 17, 1994 12.35 12.35 12.11 12.17 4.86 2,519,056
Jan 14, 1994 12.50 12.53 12.37 12.40 4.95 3,117,725
Jan 13, 1994 12.78 12.78 12.55 12.66 5.05 1,940,230
Jan 12, 1994 12.78 12.84 12.76 12.78 5.11 1,587,417
Jan 11, 1994 12.68 12.86 12.68 12.78 5.11 1,488,687
Jan 10, 1994 12.47 12.71 12.40 12.71 5.08 2,946,400
Jan 7, 1994 12.40 12.55 12.40 12.47 4.98 1,490,139
Jan 6, 1994 12.60 12.60 12.40 12.40 4.95 1,635,330
Jan 5, 1994 12.71 12.76 12.53 12.58 5.02 3,471,506
Jan 4, 1994 0.10 Dividend
Jan 4, 1994 12.63 12.73 12.60 12.71 5.08 1,285,420
Jan 3, 1994 12.55 12.84 12.55 12.78 5.07 3,145,796
Dec 31, 1993 12.60 12.60 12.55 12.55 4.98 648,518
Dec 30, 1993 12.55 12.63 12.55 12.58 4.99 845,009
Dec 29, 1993 12.55 12.63 12.50 12.58 4.99 1,196,370
Dec 28, 1993 12.58 12.60 12.55 12.55 4.98 1,756,322
Dec 27, 1993 12.58 12.60 12.55 12.60 5.00 1,014,882
Dec 23, 1993 12.60 12.63 12.55 12.58 4.99 1,756,806
Dec 22, 1993 12.58 12.78 12.55 12.71 5.04 1,256,866
Dec 21, 1993 12.60 12.66 12.50 12.60 5.00 1,446,098
Dec 20, 1993 12.55 12.66 12.53 12.55 4.98 1,460,617
Dec 17, 1993 12.50 12.66 12.47 12.66 5.02 2,381,125
Dec 16, 1993 12.42 12.66 12.42 12.53 4.96 2,012,825
Dec 15, 1993 12.47 12.53 12.27 12.45 4.93 1,736,963
Dec 14, 1993 12.60 12.68 12.45 12.53 4.96 1,006,655
Dec 13, 1993 12.68 12.68 12.50 12.55 4.98 1,399,153
Dec 10, 1993 12.71 12.78 12.53 12.76 5.06 2,135,269
Dec 9, 1993 12.91 12.94 12.78 12.78 5.07 1,307,683
Dec 8, 1993 12.94 12.99 12.91 12.97 5.14 912,281
Dec 7, 1993 12.97 12.99 12.81 12.97 5.14 1,331,881
Dec 6, 1993 12.76 13.02 12.73 12.97 5.14 1,038,113
Dec 3, 1993 12.66 12.78 12.60 12.71 5.04 1,073,442
Dec 2, 1993 12.47 12.63 12.47 12.58 4.99 750,151
Dec 1, 1993 12.55 12.71 12.47 12.47 4.94 2,229,159
Nov 30, 1993 12.66 12.76 12.50 12.55 4.98 1,186,207
Nov 29, 1993 12.60 12.81 12.60 12.71 5.04 1,237,992
Nov 26, 1993 12.63 12.78 12.60 12.66 5.02 326,679
Nov 24, 1993 12.50 12.60 12.50 12.58 4.99 759,831
Nov 23, 1993 12.63 12.66 12.50 12.50 4.95 1,775,681
Nov 22, 1993 12.71 12.71 12.47 12.58 4.99 1,840,048
Nov 19, 1993 12.89 12.89 12.68 12.71 5.04 2,797,338
Nov 18, 1993 12.71 13.04 12.71 12.99 5.15 1,909,256
Nov 17, 1993 12.84 12.84 12.58 12.76 5.06 2,401,452
Nov 16, 1993 12.84 12.89 12.71 12.84 5.09 2,081,065
Nov 15, 1993 12.84 12.97 12.81 12.81 5.08 738,536
Nov 12, 1993 12.71 12.86 12.68 12.84 5.09 971,325
Nov 11, 1993 12.81 12.81 12.66 12.66 5.02 700,786
Nov 10, 1993 12.71 12.78 12.60 12.78 5.07 815,971
Nov 9, 1993 12.71 12.76 12.66 12.68 5.03 851,301
Nov 8, 1993 12.81 12.86 12.60 12.60 5.00 816,939
Nov 5, 1993 12.60 12.84 12.58 12.76 5.06 1,197,822
Nov 4, 1993 12.71 12.76 12.58 12.60 5.00 1,127,163
Nov 3, 1993 12.91 12.91 12.47 12.71 5.04 2,435,330
Nov 2, 1993 13.15 13.15 12.86 12.91 5.12 1,715,185
Nov 1, 1993 13.17 13.22 13.15 13.17 5.22 761,766
Oct 29, 1993 13.17 13.28 13.12 13.22 5.24 890,018
Oct 28, 1993 13.07 13.35 13.04 13.17 5.22 1,216,213
Oct 27, 1993 12.94 13.07 12.89 13.04 5.17 999,395
Oct 26, 1993 12.84 12.99 12.68 12.94 5.13 1,455,777
Oct 25, 1993 12.97 12.99 12.84 12.84 5.09 1,578,705
Oct 22, 1993 13.12 13.15 12.94 12.94 5.13 1,952,813
Oct 21, 1993 13.04 13.22 12.99 13.17 5.22 1,413,188
Oct 20, 1993 12.97 13.04 12.84 13.04 5.17 1,262,190
Oct 19, 1993 13.28 13.28 12.71 13.09 5.19 2,676,346
Oct 18, 1993 13.79 13.79 13.43 13.46 5.33 1,246,703
Oct 15, 1993 13.48 14.00 13.46 13.84 5.49 4,164,549
Oct 14, 1993 12.63 13.51 12.63 13.40 5.31 2,624,561
Oct 13, 1993 12.60 12.63 12.55 12.55 4.98 1,297,036
Oct 12, 1993 12.68 12.68 12.55 12.63 5.01 1,197,822
Oct 11, 1993 12.50 12.60 12.45 12.60 5.00 804,356
Oct 8, 1993 12.42 12.50 12.35 12.45 4.93 969,389
Oct 7, 1993 12.53 12.53 12.40 12.42 4.92 1,151,845
Oct 6, 1993 12.53 12.63 12.50 12.53 4.96 1,585,965
Oct 5, 1993 12.47 12.66 12.47 12.55 4.98 1,571,446
Oct 4, 1993 0.10 Dividend
Oct 4, 1993 12.47 12.55 12.32 12.45 4.93 1,604,840
Oct 1, 1993 12.45 12.58 12.45 12.53 4.93 1,494,495
Sep 30, 1993 12.40 12.58 12.37 12.45 4.90 1,136,842
Sep 29, 1993 12.47 12.55 12.37 12.40 4.88 848,397
Sep 28, 1993 12.58 12.58 12.40 12.47 4.91 765,154
Sep 27, 1993 12.60 12.78 12.50 12.58 4.95 1,446,098
Sep 24, 1993 12.40 12.71 12.40 12.55 4.94 1,380,762
Sep 23, 1993 12.50 12.53 12.35 12.35 4.86 1,107,320
Sep 22, 1993 12.60 12.63 12.37 12.50 4.92 1,456,261
Sep 21, 1993 12.81 12.84 12.53 12.58 4.95 1,076,346
Sep 20, 1993 12.86 13.07 12.81 12.86 5.06 1,420,932
Sep 17, 1993 12.78 12.97 12.78 12.86 5.06 2,225,771
Sep 16, 1993 12.99 13.02 12.76 12.78 5.03 1,243,315
Sep 15, 1993 12.84 13.02 12.71 12.99 5.11 923,896
Sep 14, 1993 12.97 12.97 12.84 12.86 5.06 706,110
Sep 13, 1993 12.76 12.97 12.76 12.94 5.09 715,789
Sep 10, 1993 12.58 12.81 12.53 12.81 5.04 1,185,239
Sep 9, 1993 12.60 12.76 12.58 12.60 4.96 908,409
Sep 8, 1993 12.81 12.84 12.55 12.60 4.96 843,073
Sep 7, 1993 12.94 12.99 12.71 12.78 5.03 779,673
Sep 3, 1993 12.91 13.02 12.91 12.99 5.11 377,495
Sep 2, 1993 12.91 12.99 12.84 12.91 5.08 1,318,814
Sep 1, 1993 12.91 13.07 12.84 12.91 5.08 1,466,909
Aug 31, 1993 12.81 12.91 12.76 12.91 5.08 1,269,933
Aug 30, 1993 12.81 12.89 12.78 12.84 5.05 563,823
Aug 27, 1993 12.89 12.91 12.81 12.89 5.07 572,051
Aug 26, 1993 12.81 12.94 12.81 12.94 5.09 1,531,276
Aug 25, 1993 12.71 12.94 12.68 12.89 5.07 1,997,822
Aug 24, 1993 12.68 12.76 12.66 12.76 5.02 1,643,557
Aug 23, 1993 12.66 12.81 12.60 12.73 5.01 1,084,090
Aug 20, 1993 13.04 13.04 12.60 12.71 5.00 1,902,480
Aug 19, 1993 12.91 13.20 12.89 13.02 5.12 3,635,572
Aug 18, 1993 12.71 12.91 12.60 12.91 5.08 3,960,315
Aug 17, 1993 11.80 12.40 11.75 12.35 4.86 4,890,018
Aug 16, 1993 11.96 11.96 11.78 11.83 4.65 2,849,123
Aug 13, 1993 11.98 12.04 11.91 11.91 4.68 1,411,736
Aug 12, 1993 12.01 12.11 11.83 11.98 4.71 2,039,927
Aug 11, 1993 12.14 12.17 11.98 11.98 4.71 1,569,994
Aug 10, 1993 12.24 12.32 12.14 12.14 4.77 1,518,693
Aug 9, 1993 12.29 12.40 12.24 12.29 4.83 1,109,256
Aug 6, 1993 12.42 12.45 12.29 12.35 4.86 1,535,148
Aug 5, 1993 12.42 12.42 12.27 12.40 4.88 1,337,689
Aug 4, 1993 12.60 12.66 12.40 12.42 4.89 2,273,200
Aug 3, 1993 12.60 12.60 12.50 12.58 4.95 1,557,895
Aug 2, 1993 12.53 12.60 12.53 12.60 4.96 2,231,095
Jul 30, 1993 12.60 12.60 12.45 12.55 4.94 2,032,668
Jul 29, 1993 12.35 12.66 12.29 12.55 4.94 5,085,541
Jul 28, 1993 12.89 13.07 12.14 12.22 4.80 5,242,831
Jul 27, 1993 13.04 13.04 12.91 12.94 5.09 1,125,711
Jul 26, 1993 13.07 13.17 13.04 13.07 5.14 1,130,067
Jul 23, 1993 13.17 13.22 12.97 13.07 5.14 1,487,719
Jul 22, 1993 13.40 13.51 13.22 13.28 5.22 959,710
Jul 21, 1993 13.51 13.53 13.38 13.38 5.26 655,293
Jul 20, 1993 13.56 13.56 13.40 13.46 5.29 1,380,278
Jul 19, 1993 13.71 13.74 13.48 13.56 5.33 1,164,428
Jul 16, 1993 13.95 13.95 13.69 13.71 5.39 970,357
Jul 15, 1993 13.90 14.02 13.84 13.90 5.46 972,777
Jul 14, 1993 13.77 13.90 13.74 13.90 5.46 1,076,346
Jul 13, 1993 13.53 13.82 13.51 13.77 5.41 894,858
Jul 12, 1993 13.74 13.74 13.43 13.48 5.30 1,517,241
Jul 9, 1993 13.84 13.87 13.69 13.69 5.38 920,992
Jul 8, 1993 13.66 13.84 13.59 13.84 5.44 1,307,683
Jul 7, 1993 13.71 13.71 13.56 13.66 5.37 1,177,011
Jul 6, 1993 13.97 14.00 13.69 13.69 5.38 823,714
Jul 2, 1993 0.10 Dividend
Jul 2, 1993 14.02 14.13 13.97 13.97 5.50 1,127,163
Jul 1, 1993 14.18 14.21 14.05 14.18 5.54 2,308,530
Jun 30, 1993 13.77 14.08 13.77 14.05 5.49 1,922,807
Jun 29, 1993 13.69 13.82 13.53 13.69 5.35 1,789,716
Jun 28, 1993 13.48 13.56 13.40 13.51 5.28 609,316
Jun 25, 1993 13.46 13.51 13.38 13.48 5.27 1,177,979
Jun 24, 1993 13.07 13.40 13.04 13.40 5.24 762,734
Jun 23, 1993 13.17 13.20 13.02 13.04 5.09 1,139,262
Jun 22, 1993 13.28 13.33 13.17 13.22 5.17 1,079,734
Jun 21, 1993 13.22 13.25 12.97 13.22 5.17 1,089,413
Jun 18, 1993 13.15 13.30 13.12 13.22 5.17 1,644,525
Jun 17, 1993 13.12 13.33 13.07 13.28 5.19 1,202,662
Jun 16, 1993 12.94 13.15 12.84 13.12 5.12 1,881,670
Jun 15, 1993 13.09 13.09 12.94 12.94 5.05 818,875
Jun 14, 1993 13.17 13.20 13.09 13.09 5.11 834,362
Jun 11, 1993 13.12 13.20 13.02 13.12 5.12 1,584,029
Jun 10, 1993 13.22 13.22 13.02 13.02 5.08 1,265,094
Jun 9, 1993 12.99 13.28 12.99 13.25 5.18 1,016,334
Jun 8, 1993 13.09 13.09 12.91 12.99 5.07 1,423,835
Jun 7, 1993 13.28 13.33 13.09 13.09 5.11 1,697,278
Jun 4, 1993 13.43 13.46 13.22 13.25 5.18 1,139,746
Jun 3, 1993 13.53 13.56 13.43 13.48 5.27 1,004,719
Jun 2, 1993 13.69 13.71 13.56 13.59 5.31 667,393
Jun 1, 1993 13.59 13.77 13.53 13.74 5.37 1,037,145
May 28, 1993 13.61 13.64 13.48 13.48 5.27 823,714
May 27, 1993 13.64 13.74 13.61 13.61 5.32 1,365,759
May 26, 1993 13.82 13.82 13.51 13.64 5.33 1,848,276
May 25, 1993 13.95 14.02 13.77 13.79 5.39 2,021,053
May 24, 1993 14.26 14.26 13.84 13.92 5.44 2,804,114
May 21, 1993 14.21 14.44 14.15 14.33 5.60 1,998,306
May 20, 1993 14.15 14.33 14.10 14.21 5.55 2,655,051
May 19, 1993 13.43 13.95 13.38 13.95 5.45 2,069,449
May 18, 1993 13.43 13.56 13.35 13.43 5.25 1,309,619
May 17, 1993 13.46 13.48 13.33 13.38 5.23 1,409,316
May 14, 1993 13.53 13.61 13.38 13.40 5.24 996,975
May 13, 1993 13.74 13.74 13.56 13.66 5.34 760,315
May 12, 1993 13.79 13.82 13.71 13.79 5.39 711,434
May 11, 1993 13.82 13.82 13.61 13.82 5.40 1,122,323
May 10, 1993 13.87 14.00 13.77 13.79 5.39 859,044
May 7, 1993 13.90 13.90 13.77 13.84 5.41 458,802
May 6, 1993 13.92 13.92 13.74 13.90 5.43 633,999
May 5, 1993 13.66 14.08 13.66 13.97 5.46 1,167,332
May 4, 1993 13.59 13.71 13.51 13.69 5.35 1,600,000
May 3, 1993 13.71 13.71 13.51 13.61 5.32 1,154,749
Apr 30, 1993 13.53 13.82 13.48 13.71 5.36 1,185,239
Apr 29, 1993 13.64 13.64 13.33 13.53 5.29 950,998
Apr 28, 1993 13.87 13.87 13.59 13.59 5.31 580,278
Apr 27, 1993 13.30 13.90 13.30 13.82 5.40 1,427,707
Apr 26, 1993 13.38 13.46 13.25 13.30 5.20 965,517
Apr 23, 1993 13.56 13.56 13.28 13.38 5.23 1,479,008
Apr 22, 1993 13.69 13.77 13.51 13.53 5.29 1,018,270
Apr 21, 1993 13.59 13.77 13.53 13.74 5.37 1,320,266
Apr 20, 1993 13.43 13.59 13.40 13.53 5.29 2,140,593
Apr 19, 1993 13.53 13.59 13.43 13.48 5.27 1,351,724
Apr 16, 1993 13.74 13.77 13.53 13.53 5.29 3,862,069
Apr 15, 1993 13.90 13.92 13.74 13.79 5.39 1,163,460
Apr 14, 1993 13.92 14.05 13.90 14.00 5.47 1,363,823
Apr 13, 1993 13.84 14.00 13.84 13.92 5.44 1,033,757
Apr 12, 1993 13.69 13.95 13.69 13.79 5.39 2,158,016
Apr 8, 1993 13.79 13.79 13.46 13.46 5.26 538,657
Apr 7, 1993 14.00 14.08 13.77 13.79 5.39 1,968,784
Apr 6, 1993 14.15 14.15 13.77 13.95 5.45 2,953,660
Apr 5, 1993 14.46 14.49 14.21 14.26 5.57 4,054,688
Apr 2, 1993 0.09 Dividend
Apr 2, 1993 14.59 14.59 14.46 14.49 5.66 1,516,273
Apr 1, 1993 14.67 14.75 14.64 14.75 5.73 853,237
Mar 31, 1993 14.59 14.72 14.54 14.64 5.69 1,177,979
Mar 30, 1993 14.52 14.64 14.52 14.62 5.68 444,283
Mar 29, 1993 14.41 14.62 14.41 14.57 5.66 1,059,407
Mar 26, 1993 14.46 14.52 14.39 14.39 5.59 1,452,874
Mar 25, 1993 14.52 14.59 14.46 14.46 5.62 2,651,180
Mar 24, 1993 14.67 14.80 14.46 14.57 5.66 1,961,041
Mar 23, 1993 14.90 14.90 14.67 14.72 5.72 1,725,832
Mar 22, 1993 14.98 15.03 14.88 14.90 5.79 1,450,938
Mar 19, 1993 15.24 15.24 15.01 15.01 5.83 1,712,765
Mar 18, 1993 15.01 15.16 15.01 15.14 5.88 1,148,941
Mar 17, 1993 14.90 15.01 14.83 15.01 5.83 1,045,856
Mar 16, 1993 14.95 15.01 14.88 14.95 5.81 649,002
Mar 15, 1993 14.93 15.01 14.85 14.88 5.78 1,281,065
Mar 12, 1993 14.98 15.01 14.85 14.98 5.82 1,052,148
Mar 11, 1993 15.29 15.29 15.08 15.11 5.87 654,325
Mar 10, 1993 15.21 15.32 15.19 15.29 5.94 1,238,475
Mar 9, 1993 15.16 15.19 14.95 15.08 5.86 1,091,349
Mar 8, 1993 14.83 15.16 14.80 15.11 5.87 1,487,719
Mar 5, 1993 14.88 14.93 14.77 14.83 5.76 1,347,368
Mar 4, 1993 15.03 15.03 14.85 14.93 5.80 726,437
Mar 3, 1993 14.67 15.11 14.59 15.08 5.86 1,572,898
Mar 2, 1993 14.39 14.59 14.36 14.59 5.67 1,042,952
Mar 1, 1993 14.28 14.39 14.26 14.33 5.57 728,373
Feb 26, 1993 14.26 14.33 14.21 14.28 5.55 885,662
Feb 25, 1993 14.26 14.26 13.95 14.21 5.52 1,585,965
Feb 24, 1993 14.10 14.21 14.08 14.18 5.51 1,490,139
Feb 23, 1993 13.92 14.10 13.82 14.10 5.48 1,502,238
Feb 22, 1993 13.71 13.92 13.71 13.92 5.41 2,353,055
Feb 19, 1993 13.59 13.79 13.56 13.69 5.32 1,739,383
Feb 18, 1993 13.53 13.61 13.43 13.53 5.25 2,157,048
Feb 17, 1993 13.51 13.59 13.48 13.59 5.28 1,691,470
Feb 16, 1993 13.66 13.66 13.51 13.56 5.27 1,600,968
Feb 12, 1993 13.61 13.77 13.61 13.71 5.33 1,087,961
Feb 11, 1993 13.59 13.77 13.59 13.64 5.30 1,149,909
Feb 10, 1993 13.69 13.77 13.61 13.64 5.30 1,101,512
Feb 9, 1993 13.64 13.66 13.59 13.64 5.30 1,506,110
Feb 8, 1993 13.84 13.84 13.59 13.66 5.31 1,612,583
Feb 5, 1993 13.95 13.95 13.64 13.84 5.38 2,105,747
Feb 4, 1993 14.05 14.10 13.95 14.00 5.44 1,178,463
Feb 3, 1993 14.02 14.02 13.79 14.00 5.44 971,809
Feb 2, 1993 14.02 14.02 13.97 14.00 5.44 588,990
Feb 1, 1993 13.95 14.00 13.90 14.00 5.44 819,359
Jan 29, 1993 14.00 14.02 13.95 13.95 5.42 610,284
Jan 28, 1993 13.95 14.02 13.90 14.02 5.45 1,315,910
Jan 27, 1993 13.97 14.08 13.95 13.95 5.42 658,197
Jan 26, 1993 13.97 14.05 13.92 14.02 5.45 1,249,123
Jan 25, 1993 13.84 14.00 13.79 13.95 5.42 1,603,388
Jan 22, 1993 13.97 14.05 13.87 13.90 5.40 3,025,287
Jan 21, 1993 14.00 14.02 13.87 13.97 5.43 1,309,619
Jan 20, 1993 14.08 14.10 13.92 13.97 5.43 2,073,805
Jan 19, 1993 14.23 14.26 14.02 14.02 5.45 643,194
Jan 18, 1993 14.21 14.31 14.10 14.26 5.54 766,606
Jan 15, 1993 14.23 14.33 14.15 14.21 5.52 1,264,126
Jan 14, 1993 14.08 14.18 14.05 14.10 5.48 940,835
Jan 13, 1993 13.97 14.02 13.90 14.00 5.44 840,653
Jan 12, 1993 14.08 14.08 13.97 14.02 5.45 924,380
Jan 11, 1993 13.92 14.05 13.90 14.00 5.44 640,774
Jan 8, 1993 14.00 14.08 13.87 13.92 5.41 2,296,915
Jan 7, 1993 14.05 14.13 13.95 14.00 5.44 1,132,970
Jan 6, 1993 14.08 14.13 14.00 14.08 5.47 1,286,388
Jan 5, 1993 14.10 14.18 14.05 14.08 5.47 1,144,586
Jan 4, 1993 0.09 Dividend
Jan 4, 1993 14.26 14.36 14.08 14.10 5.48 2,277,072
Dec 31, 1992 14.64 14.67 14.15 14.15 5.46 689,655
Dec 30, 1992 14.77 14.80 14.49 14.59 5.63 596,733
Dec 29, 1992 14.64 14.77 14.64 14.72 5.68 706,110
Dec 28, 1992 14.72 14.75 14.64 14.72 5.68 344,586
Dec 24, 1992 14.80 14.85 14.77 14.80 5.71 375,076
Dec 23, 1992 14.88 14.98 14.85 14.85 5.73 1,192,498
Dec 22, 1992 14.57 14.88 14.54 14.88 5.74 1,887,961
Dec 21, 1992 14.41 14.54 14.39 14.54 5.61 1,021,174
Dec 18, 1992 14.31 14.46 14.23 14.46 5.58 3,262,432
Dec 17, 1992 14.05 14.26 14.02 14.13 5.45 2,331,760
Dec 16, 1992 13.97 14.08 13.87 14.05 5.42 1,153,297
Dec 15, 1992 14.10 14.10 14.00 14.02 5.41 1,040,048
Dec 14, 1992 14.05 14.23 14.05 14.13 5.45 916,636
Dec 11, 1992 13.92 14.00 13.82 14.00 5.40 1,738,899
Dec 10, 1992 14.10 14.10 13.92 13.95 5.38 1,479,492
Dec 9, 1992 14.21 14.21 14.08 14.10 5.44 1,237,992
Dec 8, 1992 14.18 14.21 14.05 14.15 5.46 811,131
Dec 7, 1992 14.13 14.36 14.05 14.18 5.47 1,257,350
Dec 4, 1992 14.05 14.21 14.05 14.10 5.44 1,413,672
Dec 3, 1992 13.90 13.97 13.87 13.97 5.39 1,915,064
Dec 2, 1992 14.18 14.18 13.87 13.90 5.36 2,036,056
Dec 1, 1992 14.52 14.52 14.18 14.26 5.50 686,267
Nov 30, 1992 14.52 14.54 14.39 14.46 5.58 603,509
Nov 27, 1992 14.52 14.59 14.46 14.46 5.58 410,889
Nov 25, 1992 14.36 14.44 14.21 14.44 5.57 910,829
Nov 24, 1992 14.26 14.49 14.23 14.31 5.52 1,418,512
Nov 23, 1992 14.23 14.23 14.18 14.21 5.48 502,359
Nov 20, 1992 14.46 14.46 14.21 14.21 5.48 1,821,658
Nov 19, 1992 14.13 14.21 13.97 14.15 5.46 787,901
Nov 18, 1992 13.95 14.21 13.92 14.13 5.45 1,283,001
Nov 17, 1992 13.87 13.95 13.87 13.90 5.36 459,286
Nov 16, 1992 14.05 14.05 13.90 13.95 5.38 737,084
Nov 13, 1992 14.02 14.10 13.97 14.08 5.43 516,878
Nov 12, 1992 13.92 14.08 13.90 14.02 5.41 1,650,333
Nov 11, 1992 13.77 13.92 13.77 13.92 5.37 1,158,621
Nov 10, 1992 13.77 13.77 13.69 13.77 5.31 1,055,051
Nov 9, 1992 13.61 13.77 13.56 13.71 5.29 843,557
Nov 6, 1992 13.69 13.69 13.59 13.61 5.25 1,229,764
Nov 5, 1992 13.82 13.82 13.69 13.71 5.29 928,252
Nov 4, 1992 13.84 13.92 13.79 13.79 5.32 885,662
Nov 3, 1992 13.90 14.10 13.87 13.90 5.36 1,145,554
Nov 2, 1992 13.84 13.95 13.84 13.92 5.37 1,452,874
Oct 30, 1992 13.74 14.00 13.74 13.90 5.36 1,478,524
Oct 29, 1992 13.82 13.84 13.69 13.77 5.31 1,369,631
Oct 28, 1992 13.95 13.95 13.82 13.84 5.34 1,206,534
Oct 27, 1992 14.05 14.05 13.84 13.90 5.36 934,543
Oct 26, 1992 14.02 14.02 13.82 14.00 5.40 840,169
Oct 23, 1992 14.10 14.18 13.92 14.02 5.41 642,226
Oct 22, 1992 14.18 14.26 14.02 14.10 5.44 669,812
Oct 21, 1992 14.13 14.15 14.02 14.13 5.45 572,535
Oct 20, 1992 14.36 14.44 14.08 14.08 5.43 864,852
Oct 19, 1992 14.00 14.39 14.00 14.33 5.53 1,045,856
Oct 16, 1992 13.90 13.95 13.77 13.95 5.38 1,444,162
Oct 15, 1992 13.74 13.87 13.74 13.79 5.32 869,691
Oct 14, 1992 13.59 13.74 13.56 13.74 5.30 966,485
Oct 13, 1992 13.59 13.69 13.59 13.64 5.26 805,808
Oct 12, 1992 13.51 13.66 13.51 13.61 5.25 595,765
Oct 9, 1992 13.69 13.69 13.46 13.48 5.20 649,970
Oct 8, 1992 13.43 13.71 13.43 13.71 5.29 968,905
Oct 7, 1992 13.38 13.48 13.38 13.43 5.18 655,293
Oct 6, 1992 13.43 13.48 13.33 13.38 5.16 3,339,383
Oct 5, 1992 0.09 Dividend
Oct 5, 1992 13.59 13.64 13.33 13.40 5.17 2,210,768
Oct 2, 1992 13.74 13.74 13.66 13.71 5.26 714,338
Oct 1, 1992 13.71 13.74 13.59 13.74 5.27 786,449
Sep 30, 1992 13.69 13.74 13.64 13.71 5.26 1,147,005
Sep 29, 1992 13.56 13.74 13.53 13.66 5.24 1,615,971
Sep 28, 1992 13.64 13.71 13.51 13.53 5.19 1,479,976
Sep 25, 1992 13.90 13.92 13.64 13.74 5.27 2,466,788
Sep 24, 1992 13.77 14.02 13.77 14.00 5.37 1,690,018
Sep 23, 1992 13.82 13.84 13.71 13.77 5.28 2,620,690
Sep 22, 1992 13.97 14.08 13.79 13.82 5.30 4,791,773
Sep 21, 1992 15.03 15.03 14.10 14.36 5.51 2,013,309
Sep 18, 1992 14.98 15.03 14.93 15.03 5.76 1,153,781
Sep 17, 1992 15.08 15.16 14.90 14.98 5.74 771,446
Sep 16, 1992 14.62 15.11 14.62 15.08 5.78 2,089,292
Sep 15, 1992 15.08 15.11 14.67 14.70 5.64 1,308,651
Sep 14, 1992 15.03 15.26 14.95 15.14 5.80 1,432,547
Sep 11, 1992 14.80 14.98 14.75 14.95 5.73 1,379,794
Sep 10, 1992 14.72 14.77 14.64 14.75 5.66 1,011,010
Sep 9, 1992 14.67 14.75 14.54 14.72 5.65 875,983
Sep 8, 1992 14.75 14.75 14.62 14.67 5.63 1,137,326
Sep 4, 1992 14.72 14.80 14.62 14.75 5.66 448,155
Sep 3, 1992 14.72 14.85 14.64 14.77 5.67 1,071,022
Sep 2, 1992 14.57 14.72 14.46 14.72 5.65 1,371,567
Sep 1, 1992 14.31 14.49 14.28 14.46 5.55 503,327
Aug 31, 1992 14.31 14.39 14.23 14.36 5.51 380,399
Aug 28, 1992 14.31 14.33 14.26 14.31 5.49 434,120
Aug 27, 1992 14.26 14.31 14.15 14.26 5.47 829,522
Aug 26, 1992 14.18 14.33 14.10 14.23 5.46 679,492
Aug 25, 1992 14.33 14.33 14.15 14.15 5.43 1,339,625
Aug 24, 1992 14.44 14.44 14.28 14.39 5.52 467,514
Aug 21, 1992 14.67 14.67 14.31 14.46 5.55 1,104,900
Aug 20, 1992 14.49 14.59 14.49 14.57 5.59 715,306
Aug 19, 1992 14.46 14.54 14.44 14.46 5.55 825,166
Aug 18, 1992 14.46 14.49 14.39 14.46 5.55 513,975
Aug 17, 1992 14.57 14.59 14.41 14.44 5.54 881,791
Aug 14, 1992 14.49 14.70 14.49 14.54 5.58 656,745
Aug 13, 1992 14.44 14.52 14.44 14.49 5.56 575,923
Aug 12, 1992 14.62 14.70 14.41 14.44 5.54 422,989
Aug 11, 1992 14.62 14.64 14.41 14.62 5.61 760,799
Aug 10, 1992 14.33 14.62 14.33 14.59 5.60 454,930
Aug 7, 1992 14.26 14.57 14.26 14.39 5.52 897,762
Aug 6, 1992 14.36 14.39 14.28 14.31 5.49 442,347
Aug 5, 1992 14.46 14.46 14.33 14.36 5.51 657,713
Aug 4, 1992 14.41 14.52 14.33 14.46 5.55 991,168
Aug 3, 1992 14.41 14.44 14.31 14.41 5.53 498,488
Jul 31, 1992 14.28 14.44 14.28 14.44 5.54 485,904
Jul 30, 1992 14.39 14.41 14.33 14.39 5.52 686,267
Jul 29, 1992 14.28 14.57 14.28 14.36 5.51 1,172,656
Jul 28, 1992 14.05 14.36 14.02 14.26 5.47 814,519
Jul 27, 1992 13.84 14.08 13.82 14.02 5.38 649,486
Jul 24, 1992 13.66 13.82 13.64 13.82 5.30 559,952
Jul 23, 1992 13.90 13.95 13.66 13.74 5.27 1,087,961
Jul 22, 1992 13.97 14.00 13.92 13.95 5.35 754,991
Jul 21, 1992 14.10 14.13 14.05 14.08 5.40 525,590
Jul 20, 1992 13.95 14.10 13.87 14.05 5.39 741,440
Jul 17, 1992 14.15 14.18 14.08 14.18 5.44 882,759
Jul 16, 1992 14.21 14.23 14.08 14.18 5.44 733,212
Jul 15, 1992 14.28 14.36 14.23 14.31 5.49 793,224
Jul 14, 1992 14.26 14.33 14.21 14.31 5.49 883,727
Jul 13, 1992 14.23 14.31 14.18 14.26 5.47 474,289
Jul 10, 1992 14.26 14.28 14.13 14.26 5.47 842,105
Jul 9, 1992 14.26 14.33 14.21 14.23 5.46 537,689
Jul 8, 1992 14.18 14.31 14.13 14.21 5.45 885,178
Jul 7, 1992 14.21 14.41 14.15 14.15 5.43 2,085,904
Jul 6, 1992 0.09 Dividend
Jul 6, 1992 13.90 14.10 13.84 14.08 5.40 1,110,224
Jul 2, 1992 13.92 14.00 13.87 13.92 5.30 2,352,571
Jul 1, 1992 13.84 14.02 13.84 14.00 5.33 1,290,260
Jun 30, 1992 14.02 14.08 13.79 13.87 5.29 1,679,371
Jun 29, 1992 13.79 13.95 13.77 13.90 5.30 676,104
Jun 26, 1992 13.56 13.77 13.53 13.77 5.25 841,137
Jun 25, 1992 13.53 13.56 13.46 13.53 5.16 1,718,572
Jun 24, 1992 13.66 13.90 13.51 13.53 5.16 1,445,130
Jun 23, 1992 13.43 13.66 13.38 13.66 5.21 1,745,675
Jun 22, 1992 13.04 13.33 13.04 13.33 5.08 1,056,503
Jun 19, 1992 12.84 13.15 12.84 13.04 4.97 1,611,615
Jun 18, 1992 12.86 12.97 12.81 12.86 4.90 881,307
Jun 17, 1992 13.07 13.15 12.89 12.89 4.91 2,129,946
Jun 16, 1992 13.04 13.35 13.04 13.12 5.00 1,735,995
Jun 15, 1992 12.97 13.22 12.94 13.09 4.99 863,884
Jun 12, 1992 12.99 13.09 12.94 12.99 4.95 2,790,079
Jun 11, 1992 12.91 12.97 12.86 12.94 4.93 1,299,940
Jun 10, 1992 12.97 13.04 12.91 12.91 4.92 1,004,719
Jun 9, 1992 13.04 13.07 12.99 13.04 4.97 4,730,309
Jun 8, 1992 12.97 13.07 12.94 13.04 4.97 900,665
Jun 5, 1992 13.02 13.07 12.91 12.97 4.94 749,667
Jun 4, 1992 13.12 13.15 13.07 13.07 4.98 622,868
Jun 3, 1992 13.12 13.22 13.12 13.15 5.01 789,353
Jun 2, 1992 13.22 13.25 13.17 13.17 5.02 844,041
Jun 1, 1992 13.07 13.22 12.99 13.22 5.04 1,351,724
May 29, 1992 13.07 13.38 13.07 13.12 5.00 2,579,068
May 28, 1992 12.27 12.89 12.27 12.86 4.90 2,245,614
May 27, 1992 12.32 12.35 12.14 12.22 4.66 2,956,564
May 26, 1992 12.60 12.63 12.35 12.37 4.71 1,321,718
May 22, 1992 12.55 12.66 12.55 12.63 4.81 775,318
May 21, 1992 12.58 12.66 12.50 12.50 4.76 2,896,068
May 20, 1992 12.37 12.71 12.35 12.58 4.79 3,478,766
May 19, 1992 12.50 12.50 12.14 12.37 4.71 2,559,710
May 18, 1992 12.45 12.50 12.37 12.45 4.74 1,636,298
May 15, 1992 12.60 12.66 12.40 12.40 4.72 1,657,108
May 14, 1992 12.94 12.94 12.76 12.76 4.86 1,019,238
May 13, 1992 12.94 12.99 12.91 12.99 4.95 795,160
May 12, 1992 12.91 13.07 12.86 12.94 4.93 2,617,302
May 11, 1992 12.81 12.89 12.78 12.86 4.90 1,916,999
May 8, 1992 12.78 12.89 12.73 12.76 4.86 1,924,743
May 7, 1992 12.86 12.89 12.73 12.81 4.88 1,639,685
May 6, 1992 12.99 13.04 12.91 12.94 4.93 2,135,269
May 5, 1992 13.17 13.20 12.91 13.04 4.97 2,907,683
May 4, 1992 13.12 13.22 13.02 13.22 5.04 2,807,502
May 1, 1992 13.17 13.17 13.02 13.15 5.01 1,025,529
Apr 30, 1992 13.15 13.22 12.99 13.22 5.04 2,024,440
Apr 29, 1992 13.02 13.04 12.97 13.04 4.97 1,926,195
Apr 28, 1992 13.02 13.07 12.86 13.02 4.96 921,960
Apr 27, 1992 13.12 13.12 12.94 13.04 4.97 1,017,302
Apr 24, 1992 13.28 13.33 12.89 13.04 4.97 1,287,356
Apr 23, 1992 13.12 13.20 12.99 13.17 5.02 1,366,243
Apr 22, 1992 13.17 13.22 13.04 13.12 5.00 1,476,104
Apr 21, 1992 13.43 13.43 13.15 13.17 5.02 1,900,544
Apr 20, 1992 13.61 13.61 13.48 13.51 5.15 1,841,984
Apr 16, 1992 13.90 13.95 13.64 13.71 5.23 1,299,940
Apr 15, 1992 14.00 14.05 13.82 13.84 5.28 1,601,936
Apr 14, 1992 13.74 14.15 13.69 14.02 5.34 1,298,004
Apr 13, 1992 13.56 13.66 13.48 13.66 5.21 1,143,618
Apr 10, 1992 13.48 13.61 13.46 13.56 5.17 1,541,924
Apr 9, 1992 13.40 13.46 13.25 13.33 5.08 1,666,788
Apr 8, 1992 13.43 13.46 13.25 13.30 5.07 1,775,681
Apr 7, 1992 13.84 13.84 13.51 13.53 5.16 1,509,498
Apr 6, 1992 0.08 Dividend
Apr 6, 1992 13.64 13.84 13.64 13.84 5.28 1,760,678
Apr 3, 1992 13.30 13.48 13.25 13.48 5.11 1,466,909
Apr 2, 1992 13.51 13.53 13.22 13.22 5.01 1,003,267
Apr 1, 1992 13.48 13.51 13.33 13.46 5.10 1,711,313
Mar 31, 1992 13.12 13.56 13.12 13.48 5.11 2,038,475
Mar 30, 1992 13.28 13.30 13.17 13.17 4.99 1,866,667
Mar 27, 1992 13.59 13.59 13.30 13.30 5.04 1,245,251
Mar 26, 1992 13.74 13.74 13.61 13.64 5.17 588,506
Mar 25, 1992 13.82 13.84 13.69 13.69 5.19 1,771,325
Mar 24, 1992 13.64 13.92 13.64 13.82 5.24 2,417,423
Mar 23, 1992 13.82 13.82 13.59 13.66 5.18 803,872
Mar 20, 1992 13.87 13.87 13.69 13.82 5.24 1,398,669
Mar 19, 1992 13.95 13.97 13.84 13.87 5.26 889,050
Mar 18, 1992 14.00 14.00 13.79 13.90 5.27 789,353
Mar 17, 1992 13.69 13.87 13.69 13.87 5.26 892,438
Mar 16, 1992 13.71 13.74 13.59 13.64 5.17 1,030,853
Mar 13, 1992 13.74 13.87 13.69 13.74 5.21 766,606
Mar 12, 1992 13.77 13.77 13.59 13.64 5.17 1,619,843
Mar 11, 1992 13.87 13.87 13.69 13.69 5.19 1,137,326
Mar 10, 1992 13.77 14.00 13.77 13.92 5.27 1,330,430
Mar 9, 1992 13.64 13.74 13.59 13.71 5.20 1,093,769
Mar 6, 1992 13.64 13.84 13.64 13.66 5.18 1,468,845
Mar 5, 1992 13.66 13.69 13.56 13.64 5.17 1,292,680
Mar 4, 1992 14.00 14.00 13.69 13.69 5.19 1,434,967
Mar 3, 1992 14.13 14.13 13.95 14.00 5.30 844,041
Mar 2, 1992 14.21 14.31 13.95 14.10 5.34 1,007,623
Feb 28, 1992 14.41 14.44 14.13 14.26 5.40 695,463
Feb 27, 1992 14.44 14.49 14.39 14.41 5.46 1,417,544
Feb 26, 1992 14.28 14.36 14.18 14.36 5.44 1,106,352
Feb 25, 1992 14.36 14.39 14.05 14.33 5.43 762,734
Feb 24, 1992 14.21 14.26 14.13 14.23 5.39 716,757
Feb 21, 1992 14.39 14.44 14.13 14.15 5.36 1,091,349
Feb 20, 1992 13.95 14.46 13.95 14.46 5.48 1,763,581
Feb 19, 1992 13.69 13.87 13.64 13.79 5.23 2,520,024
Feb 18, 1992 14.10 14.10 13.71 13.71 5.20 1,609,195
Feb 14, 1992 14.31 14.33 14.05 14.21 5.38 1,217,181
Feb 13, 1992 14.57 14.59 14.31 14.41 5.46 1,127,163
Feb 12, 1992 14.21 14.64 14.15 14.57 5.52 1,118,451
Feb 11, 1992 14.15 14.28 14.10 14.13 5.35 486,872
Feb 10, 1992 13.90 14.23 13.87 14.21 5.38 812,583
Feb 7, 1992 14.46 14.46 13.87 13.87 5.26 918,088
Feb 6, 1992 14.39 14.41 14.26 14.41 5.46 748,215
Feb 5, 1992 14.62 14.72 14.33 14.39 5.45 813,067
Feb 4, 1992 14.54 14.67 14.49 14.67 5.56 867,272
Feb 3, 1992 14.41 14.57 14.39 14.57 5.52 827,102
Jan 31, 1992 14.49 14.54 14.39 14.41 5.46 1,097,641
Jan 30, 1992 14.36 14.59 14.15 14.54 5.51 1,101,996
Jan 29, 1992 14.57 14.62 14.31 14.36 5.44 2,366,606
Jan 28, 1992 14.59 14.72 14.59 14.62 5.54 922,928
Jan 27, 1992 14.67 14.72 14.52 14.62 5.54 1,099,577
Jan 24, 1992 14.26 14.64 14.26 14.52 5.50 1,573,382
Jan 23, 1992 14.02 14.33 14.02 14.26 5.40 1,773,261
Jan 22, 1992 13.69 14.00 13.69 13.95 5.28 1,576,286
Jan 21, 1992 14.13 14.15 13.53 13.66 5.18 2,304,658
Jan 20, 1992 14.18 14.23 14.05 14.13 5.35 972,293
Jan 17, 1992 14.21 14.26 14.02 14.08 5.33 1,720,992
Jan 16, 1992 14.10 14.15 13.84 13.97 5.29 2,303,206
Jan 15, 1992 14.59 14.80 14.36 14.39 5.45 1,143,618
Jan 14, 1992 14.21 14.62 14.21 14.59 5.53 1,924,743
Jan 13, 1992 14.52 14.52 14.13 14.26 5.40 2,128,978
Jan 10, 1992 14.72 14.80 14.39 14.57 5.52 1,152,813
Jan 9, 1992 14.88 15.08 14.64 14.85 5.63 1,376,891
Jan 8, 1992 14.88 15.11 14.88 15.01 5.69 1,712,765
Jan 7, 1992 15.24 15.24 14.88 14.93 5.66 1,735,027
Jan 6, 1992 0.08 Dividend
Jan 6, 1992 15.55 15.55 15.29 15.39 5.83 1,537,568
Jan 3, 1992 15.45 15.68 15.34 15.68 5.91 1,111,192
Jan 2, 1992 15.16 15.45 14.88 15.45 5.82 1,182,819
Dec 31, 1991 14.90 15.21 14.83 15.21 5.74 1,219,601
Dec 30, 1991 15.06 15.11 14.88 14.93 5.63 1,162,976
Dec 27, 1991 14.93 15.14 14.93 15.14 5.71 706,594
Dec 26, 1991 15.01 15.14 14.98 15.06 5.68 660,133
Dec 24, 1991 14.93 14.98 14.83 14.98 5.65 673,684
Dec 23, 1991 14.57 14.98 14.54 14.98 5.65 970,841
Dec 20, 1991 14.80 14.80 14.46 14.57 5.49 2,373,382
Dec 19, 1991 14.59 14.59 14.39 14.44 5.44 845,493
Dec 18, 1991 14.44 14.64 14.36 14.59 5.50 840,169
Dec 17, 1991 14.33 14.49 14.26 14.41 5.43 1,105,868
Dec 16, 1991 14.08 14.36 14.08 14.36 5.41 718,209
Dec 13, 1991 14.05 14.15 13.97 14.00 5.28 1,484,332
Dec 12, 1991 13.97 14.02 13.84 13.95 5.26 844,525
Dec 11, 1991 14.08 14.13 13.66 13.95 5.26 1,154,749
Dec 10, 1991 14.18 14.21 13.90 14.02 5.29 1,378,342
Dec 9, 1991 14.15 14.52 14.13 14.15 5.34 1,058,439
Dec 6, 1991 13.77 14.21 13.77 14.18 5.35 978,584
Dec 5, 1991 13.64 13.84 13.64 13.82 5.21 1,075,862
Dec 4, 1991 13.69 13.90 13.66 13.77 5.19 905,021
Dec 3, 1991 13.64 13.92 13.64 13.77 5.19 1,460,133
Dec 2, 1991 13.28 13.69 13.25 13.69 5.16 1,412,704
Nov 29, 1991 13.53 13.56 13.43 13.46 5.07 364,912
Nov 27, 1991 13.69 13.82 13.61 13.64 5.14 579,310
Nov 26, 1991 13.53 13.66 13.30 13.64 5.14 1,197,822
Nov 25, 1991 13.61 13.64 13.35 13.43 5.06 1,464,489
Nov 22, 1991 13.51 13.64 13.30 13.64 5.14 1,227,828
Nov 21, 1991 13.53 13.74 13.43 13.51 5.09 1,669,208
Nov 20, 1991 13.84 13.84 13.46 13.56 5.11 1,148,941
Nov 19, 1991 13.95 13.95 13.22 13.74 5.18 1,647,913
Nov 18, 1991 13.69 13.95 13.48 13.92 5.25 1,655,172
Nov 15, 1991 13.71 13.95 13.53 13.53 5.10 1,044,404
Nov 14, 1991 13.79 13.87 13.74 13.84 5.22 900,181
Nov 13, 1991 13.84 13.90 13.69 13.87 5.23 1,206,534
Nov 12, 1991 13.61 14.18 13.61 13.97 5.27 1,538,536
Nov 11, 1991 13.33 13.59 13.28 13.59 5.12 957,774
Nov 8, 1991 13.38 13.43 13.33 13.38 5.04 999,879
Nov 7, 1991 13.20 13.40 13.20 13.38 5.04 1,886,025
Nov 6, 1991 13.17 13.17 13.07 13.17 4.97 797,096
Nov 5, 1991 12.86 13.20 12.84 13.17 4.97 1,106,836
Nov 4, 1991 12.73 12.86 12.68 12.86 4.85 1,373,987
Nov 1, 1991 12.78 12.81 12.60 12.76 4.81 1,764,549
Oct 31, 1991 12.76 12.84 12.71 12.78 4.82 778,705
Oct 30, 1991 12.73 12.76 12.60 12.76 4.81 846,945
Oct 29, 1991 12.73 12.89 12.63 12.76 4.81 878,403
Oct 28, 1991 12.40 12.73 12.37 12.73 4.80 1,096,189
Oct 25, 1991 12.27 12.35 12.22 12.35 4.66 675,136
Oct 24, 1991 12.37 12.37 12.17 12.24 4.62 982,940
Oct 23, 1991 12.63 12.68 12.35 12.37 4.66 1,359,952
Oct 22, 1991 12.81 12.91 12.55 12.60 4.75 1,078,282
Oct 21, 1991 13.02 13.02 12.73 12.81 4.83 627,223
Oct 18, 1991 13.04 13.09 12.89 12.94 4.88 711,434
Oct 17, 1991 13.20 13.22 12.97 13.09 4.94 641,742
Oct 16, 1991 13.12 13.28 13.12 13.20 4.98 1,470,296
Oct 15, 1991 12.84 13.28 12.84 13.28 5.01 1,189,111
Oct 14, 1991 12.76 12.89 12.73 12.84 4.84 638,838
Oct 11, 1991 12.81 12.81 12.63 12.66 4.77 398,306
Oct 10, 1991 12.53 12.86 12.50 12.78 4.82 1,180,883
Oct 9, 1991 12.47 12.66 12.45 12.58 4.74 1,355,596
Oct 8, 1991 12.17 12.50 12.17 12.42 4.68 1,473,200
Oct 7, 1991 12.17 12.27 12.11 12.19 4.60 1,458,681
Oct 4, 1991 0.08 Dividend
Oct 4, 1991 12.22 12.35 12.19 12.22 4.61 1,718,088
Oct 3, 1991 12.27 12.32 12.22 12.22 4.58 1,585,965
Oct 2, 1991 12.58 12.60 12.32 12.37 4.64 1,072,474
Oct 1, 1991 12.55 12.66 12.50 12.58 4.71 1,070,538
Sep 30, 1991 12.42 12.60 12.37 12.60 4.72 1,362,855
Sep 27, 1991 12.42 12.55 12.40 12.42 4.66 896,794
Sep 26, 1991 12.53 12.55 12.37 12.47 4.67 633,515
Sep 25, 1991 12.50 12.58 12.47 12.58 4.71 1,143,134
Sep 24, 1991 12.47 12.55 12.37 12.47 4.67 1,529,341
Sep 23, 1991 12.53 12.58 12.40 12.45 4.66 1,094,737
Sep 20, 1991 12.78 12.78 12.50 12.58 4.71 2,052,511
Sep 19, 1991 12.60 12.76 12.60 12.66 4.74 1,804,719
Sep 18, 1991 12.63 12.68 12.60 12.68 4.75 542,045
Sep 17, 1991 12.60 12.68 12.55 12.68 4.75 1,596,612
Sep 16, 1991 12.50 12.58 12.32 12.53 4.69 1,731,639
Sep 13, 1991 12.63 12.66 12.50 12.53 4.69 1,038,113
Sep 12, 1991 12.71 12.73 12.58 12.68 4.75 1,722,444
Sep 11, 1991 12.86 12.91 12.63 12.71 4.76 1,023,593
Sep 10, 1991 12.97 12.99 12.76 12.81 4.80 861,464
Sep 9, 1991 13.04 13.12 12.97 13.02 4.88 371,688
Sep 6, 1991 13.12 13.15 13.02 13.09 4.91 568,179
Sep 5, 1991 13.30 13.30 13.02 13.12 4.92 650,454
Sep 4, 1991 13.30 13.30 12.97 13.30 4.98 863,884
Sep 3, 1991 13.25 13.33 13.17 13.25 4.96 715,789
Aug 30, 1991 13.22 13.30 13.12 13.30 4.98 565,759
Aug 29, 1991 13.17 13.22 13.09 13.22 4.96 824,198
Aug 28, 1991 12.94 13.17 12.91 13.17 4.94 574,471
Aug 27, 1991 13.04 13.04 12.84 12.89 4.83 487,356
Aug 26, 1991 12.97 13.07 12.94 12.99 4.87 378,947
Aug 23, 1991 13.02 13.22 12.99 13.02 4.88 1,034,241
Aug 22, 1991 13.09 13.15 12.99 13.02 4.88 629,643
Aug 21, 1991 12.71 13.09 12.68 13.07 4.90 1,108,772
Aug 20, 1991 12.63 12.78 12.47 12.58 4.71 1,039,080
Aug 19, 1991 12.40 12.66 12.40 12.47 4.67 1,506,594
Aug 16, 1991 12.89 12.99 12.66 12.81 4.80 899,214
Aug 15, 1991 13.02 13.15 12.94 12.99 4.87 453,479
Aug 14, 1991 13.22 13.22 12.99 13.07 4.90 819,843
Aug 13, 1991 12.91 13.17 12.84 13.17 4.94 940,835
Aug 12, 1991 12.94 12.97 12.86 12.89 4.83 438,475
Aug 9, 1991 12.99 13.07 12.91 12.94 4.85 496,068
Aug 8, 1991 12.94 13.04 12.81 13.04 4.89 758,379
Aug 7, 1991 12.91 13.04 12.86 13.02 4.88 990,200
Aug 6, 1991 12.71 12.99 12.60 12.94 4.85 1,363,339
Aug 5, 1991 12.76 12.76 12.58 12.73 4.77 572,051
Aug 2, 1991 12.97 12.99 12.73 12.81 4.80 1,244,283
Aug 1, 1991 13.09 13.09 12.78 12.86 4.82 1,029,885
Jul 31, 1991 12.78 13.02 12.78 13.02 4.88 878,887
Jul 30, 1991 12.45 12.97 12.42 12.78 4.79 1,227,344
Jul 29, 1991 12.45 12.47 12.32 12.42 4.66 582,214
Jul 26, 1991 12.40 12.42 12.35 12.40 4.65 478,161
Jul 25, 1991 12.17 12.45 12.11 12.40 4.65 588,990
Jul 24, 1991 12.40 12.40 12.04 12.09 4.53 605,445
Jul 23, 1991 12.68 12.71 12.29 12.35 4.63 646,098
Jul 22, 1991 12.58 12.76 12.58 12.68 4.75 766,606
Jul 19, 1991 12.71 12.71 12.55 12.58 4.71 1,208,469
Jul 18, 1991 12.27 12.63 12.27 12.63 4.73 695,463
Jul 17, 1991 12.40 12.45 12.19 12.24 4.59 981,972
Jul 16, 1991 12.42 12.47 12.40 12.45 4.66 875,015
Jul 15, 1991 12.47 12.55 12.45 12.53 4.69 839,201
Jul 12, 1991 12.53 12.60 12.35 12.50 4.68 1,709,861
Jul 11, 1991 12.37 12.55 12.37 12.55 4.70 1,761,162
Jul 10, 1991 12.19 12.50 12.17 12.35 4.63 1,618,391
Jul 9, 1991 12.24 12.24 12.09 12.14 4.55 981,972
Jul 8, 1991 11.93 12.19 11.78 12.19 4.57 1,387,538
Jul 5, 1991 11.86 11.98 11.86 11.96 4.48 480,097
Jul 3, 1991 0.08 Dividend
Jul 3, 1991 11.83 11.91 11.73 11.88 4.45 842,589
Jul 2, 1991 11.98 12.01 11.88 11.88 4.42 1,258,318
Jul 1, 1991 11.78 12.09 11.78 12.09 4.50 1,180,399
Jun 28, 1991 11.73 11.86 11.65 11.67 4.35 1,203,630
Jun 27, 1991 11.42 11.78 11.42 11.78 4.38 2,393,224
Jun 26, 1991 11.36 11.42 11.26 11.36 4.23 1,949,425
Jun 25, 1991 11.57 11.57 11.21 11.31 4.21 1,871,022
Jun 24, 1991 11.52 11.55 11.44 11.49 4.28 1,058,439
Jun 21, 1991 11.44 11.62 11.44 11.57 4.31 1,569,994
Jun 20, 1991 11.55 11.62 11.52 11.57 4.31 970,357
Jun 19, 1991 11.55 11.60 11.52 11.52 4.29 569,631
Jun 18, 1991 11.62 11.75 11.62 11.65 4.34 841,137
Jun 17, 1991 11.73 11.75 11.57 11.57 4.31 916,636
Jun 14, 1991 11.91 12.04 11.80 11.80 4.39 682,396
Jun 13, 1991 11.80 11.91 11.78 11.86 4.41 898,246
Jun 12, 1991 11.98 11.98 11.67 11.70 4.36 869,691
Jun 11, 1991 11.78 11.98 11.70 11.93 4.44 1,000,363
Jun 10, 1991 11.62 11.88 11.60 11.75 4.38 588,990
Jun 7, 1991 11.60 11.60 11.36 11.57 4.31 1,051,664
Jun 6, 1991 11.60 11.65 11.47 11.55 4.30 1,519,661
Jun 5, 1991 11.73 11.78 11.55 11.60 4.32 1,182,335
Jun 4, 1991 11.93 11.98 11.73 11.75 4.38 1,799,395
Jun 3, 1991 12.19 12.19 11.86 11.98 4.46 1,698,730
May 31, 1991 12.17 12.19 12.06 12.14 4.52 813,551
May 30, 1991 12.11 12.19 12.09 12.17 4.53 952,450
May 29, 1991 11.98 12.29 11.98 12.19 4.54 1,613,067
May 28, 1991 11.98 12.04 11.88 11.98 4.46 1,414,640
May 24, 1991 12.04 12.09 11.96 11.98 4.46 913,249
May 23, 1991 12.06 12.09 11.78 11.96 4.45 563,339
May 22, 1991 12.19 12.22 11.98 12.04 4.48 525,106
May 21, 1991 12.27 12.32 12.14 12.19 4.54 927,284
May 20, 1991 12.24 12.29 12.14 12.22 4.55 781,609
May 17, 1991 11.98 12.17 11.83 12.11 4.51 981,972
May 16, 1991 11.83 12.04 11.83 11.98 4.46 1,164,912
May 15, 1991 11.62 11.78 11.57 11.75 4.38 972,293
May 14, 1991 11.67 11.75 11.52 11.57 4.31 659,649
May 13, 1991 11.55 11.78 11.55 11.75 4.38 676,588
May 10, 1991 11.86 12.01 11.49 11.49 4.28 1,176,044
May 9, 1991 11.73 11.86 11.70 11.86 4.41 841,621
May 8, 1991 11.93 11.96 11.75 11.78 4.38 677,072
May 7, 1991 12.04 12.04 11.93 11.96 4.45 571,083
May 6, 1991 12.01 12.04 11.67 11.98 4.46 596,733
May 3, 1991 11.67 12.09 11.65 12.01 4.47 680,460
May 2, 1991 11.60 11.75 11.57 11.73 4.37 780,641
May 1, 1991 11.57 11.60 11.49 11.57 4.31 1,252,511
Apr 30, 1991 11.52 11.73 11.42 11.55 4.30 1,476,588
Apr 29, 1991 11.73 11.75 11.47 11.47 4.27 1,248,155
Apr 26, 1991 11.52 11.80 11.49 11.78 4.38 1,309,619
Apr 25, 1991 11.57 11.57 11.42 11.47 4.27 546,400
Apr 24, 1991 11.67 11.67 11.55 11.57 4.31 731,276
Apr 23, 1991 11.98 12.06 11.60 11.67 4.35 825,650
Apr 22, 1991 11.60 11.88 11.52 11.86 4.41 1,307,683
Apr 19, 1991 11.78 11.78 11.57 11.60 4.32 944,707
Apr 18, 1991 11.98 12.06 11.83 11.88 4.42 694,979
Apr 17, 1991 12.22 12.37 12.06 12.14 4.52 1,533,212
Apr 16, 1991 11.78 12.24 11.70 12.22 4.55 1,336,721
Apr 15, 1991 11.73 11.86 11.70 11.78 4.38 460,738
Apr 12, 1991 11.88 11.98 11.55 11.67 4.35 1,232,668
Apr 11, 1991 11.78 11.96 11.70 11.78 4.38 841,137
Apr 10, 1991 11.55 11.73 11.55 11.73 4.37 977,616
Apr 9, 1991 11.75 11.86 11.47 11.47 4.27 1,095,221
Apr 8, 1991 11.88 11.96 11.70 11.88 4.42 677,556
Apr 5, 1991 12.11 12.11 11.78 11.83 4.40 984,876
Apr 4, 1991 0.07 Dividend
Apr 4, 1991 12.11 12.24 11.98 12.09 4.50 897,278
Apr 3, 1991 12.24 12.27 12.06 12.11 4.49 1,498,367
Apr 2, 1991 11.62 12.22 11.62 12.11 4.49 1,236,056
Apr 1, 1991 11.91 11.91 11.57 11.57 4.28 1,029,885
Mar 28, 1991 12.06 12.19 11.83 11.93 4.42 1,323,654
Mar 27, 1991 12.53 12.55 11.96 12.14 4.49 1,488,203
Mar 26, 1991 11.75 12.58 11.73 12.58 4.66 1,636,298
Mar 25, 1991 11.67 11.86 11.62 11.80 4.37 888,566
Mar 22, 1991 11.78 11.88 11.67 11.70 4.33 1,112,644
Mar 21, 1991 11.73 11.93 11.73 11.78 4.36 1,690,018
Mar 20, 1991 11.34 11.65 11.26 11.62 4.30 1,509,014
Mar 19, 1991 11.24 11.39 11.21 11.34 4.20 936,963
Mar 18, 1991 11.36 11.44 11.29 11.34 4.20 1,219,601
Mar 15, 1991 11.44 11.44 11.29 11.42 4.23 1,769,873
Mar 14, 1991 11.36 11.52 11.26 11.31 4.19 1,494,011
Mar 13, 1991 11.13 11.31 11.03 11.29 4.18 1,411,252
Mar 12, 1991 11.31 11.57 11.03 11.03 4.08 1,962,492
Mar 11, 1991 11.31 11.62 11.21 11.31 4.19 1,122,807
Mar 8, 1991 11.26 11.34 11.18 11.24 4.16 1,235,088
Mar 7, 1991 11.26 11.34 11.18 11.21 4.15 1,134,906
Mar 6, 1991 11.52 11.57 11.16 11.34 4.20 2,162,855
Mar 5, 1991 10.77 11.67 10.77 11.44 4.24 1,739,867
Mar 4, 1991 10.80 10.98 10.77 10.85 4.02 1,572,414
Mar 1, 1991 11.03 11.05 10.87 10.90 4.04 1,991,047
Feb 28, 1991 11.05 11.13 10.95 11.13 4.12 836,782
Feb 27, 1991 10.95 11.13 10.95 11.00 4.07 600,605
Feb 26, 1991 11.26 11.26 11.05 11.08 4.10 1,766,485
Feb 25, 1991 11.26 11.49 11.21 11.29 4.18 1,780,520
Feb 22, 1991 10.90 11.31 10.87 11.00 4.07 1,742,287
Feb 21, 1991 10.77 10.85 10.69 10.74 3.98 1,193,466
Feb 20, 1991 10.93 10.93 10.74 10.82 4.01 1,209,437
Feb 19, 1991 10.80 11.03 10.69 10.90 4.04 1,811,978
Feb 15, 1991 10.59 10.85 10.54 10.67 3.95 1,243,799
Feb 14, 1991 10.43 10.74 10.43 10.54 3.90 2,568,905
Feb 13, 1991 10.46 10.49 10.18 10.41 3.85 1,652,269
Feb 12, 1991 10.07 10.38 10.07 10.33 3.83 2,545,191
Feb 11, 1991 10.18 10.23 10.07 10.18 3.77 2,197,701
Feb 8, 1991 10.18 10.20 9.94 10.12 3.75 1,803,751
Feb 7, 1991 10.05 10.23 10.02 10.10 3.74 2,435,814
Feb 6, 1991 9.74 10.02 9.63 10.02 3.71 2,365,154
Feb 5, 1991 9.76 10.02 9.48 9.74 3.61 2,039,927
Feb 4, 1991 9.76 9.92 9.71 9.71 3.60 1,591,773
Feb 1, 1991 9.71 9.84 9.48 9.69 3.59 1,608,227
Jan 31, 1991 9.50 9.76 9.48 9.74 3.61 1,679,855
Jan 30, 1991 9.40 9.50 9.40 9.48 3.51 1,413,188
Jan 29, 1991 9.50 9.50 9.38 9.40 3.48 1,306,231
Jan 28, 1991 9.48 9.50 9.43 9.45 3.50 577,374
Jan 25, 1991 9.50 9.58 9.40 9.48 3.51 1,246,703
Jan 24, 1991 9.35 9.71 9.35 9.53 3.53 1,322,202
Jan 23, 1991 9.35 9.45 9.22 9.32 3.45 1,929,099
Jan 22, 1991 9.56 9.56 9.40 9.53 3.53 2,297,399
Jan 21, 1991 9.81 9.81 9.71 9.74 3.61 1,151,361
Jan 18, 1991 9.81 9.94 9.81 9.94 3.68 1,916,515
Jan 17, 1991 9.71 9.92 9.63 9.87 3.65 2,295,947
Jan 16, 1991 9.22 9.48 9.17 9.48 3.51 2,114,459
Jan 15, 1991 9.19 9.30 9.14 9.25 3.42 786,933
Jan 14, 1991 9.25 9.25 9.09 9.17 3.39 569,147
Jan 11, 1991 9.32 9.43 9.27 9.43 3.49 1,038,596
Jan 10, 1991 9.22 9.27 8.99 9.25 3.42 1,885,541
Jan 9, 1991 9.43 9.53 9.14 9.17 3.39 2,161,887
Jan 8, 1991 9.07 9.32 9.07 9.30 3.44 796,612
Jan 7, 1991 9.14 9.27 9.04 9.07 3.36 1,197,822
Jan 4, 1991 0.07 Dividend
Jan 4, 1991 9.38 9.38 9.04 9.27 3.43 2,266,909
Jan 3, 1991 9.71 9.76 9.45 9.50 3.49 3,414,882
Jan 2, 1991 9.97 10.00 9.76 9.76 3.59 2,151,724
Dec 31, 1990 9.92 10.12 9.89 10.12 3.72 730,792
Dec 28, 1990 9.74 9.92 9.71 9.92 3.65 739,988
Dec 27, 1990 9.87 9.89 9.58 9.79 3.60 1,867,151
Dec 26, 1990 9.97 10.02 9.81 9.92 3.65 1,382,698
Dec 24, 1990 10.05 10.05 9.94 10.02 3.68 315,064
Dec 21, 1990 10.74 10.74 10.00 10.10 3.71 2,495,826
Dec 20, 1990 9.87 10.31 9.81 10.31 3.79 1,018,270
Dec 19, 1990 9.97 10.02 9.87 9.97 3.67 945,675
Dec 18, 1990 9.92 10.05 9.81 9.97 3.67 1,506,110
Dec 17, 1990 9.92 9.97 9.87 9.92 3.65 829,522
Dec 14, 1990 10.05 10.05 9.81 10.02 3.68 1,417,060
Dec 13, 1990 10.12 10.20 10.05 10.10 3.71 1,346,400
Dec 12, 1990 9.66 10.23 9.66 10.18 3.74 2,021,053
Dec 11, 1990 9.66 9.71 9.61 9.63 3.54 670,780
Dec 10, 1990 9.71 9.71 9.56 9.66 3.55 728,373
Dec 7, 1990 9.74 9.79 9.63 9.71 3.57 1,138,294
Dec 6, 1990 10.02 10.02 9.71 9.79 3.60 1,658,560
Dec 5, 1990 9.71 9.89 9.71 9.81 3.61 960,194
Dec 4, 1990 9.79 9.79 9.61 9.76 3.59 948,094
Dec 3, 1990 9.74 9.81 9.63 9.79 3.60 1,063,763
Nov 30, 1990 9.38 9.79 9.30 9.79 3.60 1,765,033
Nov 29, 1990 9.30 9.38 9.25 9.35 3.44 3,515,547
Nov 28, 1990 9.30 9.40 9.25 9.35 3.44 2,158,984
Nov 27, 1990 9.14 9.14 9.04 9.12 3.35 1,448,034
Nov 26, 1990 9.12 9.14 9.01 9.12 3.35 747,731
Nov 23, 1990 9.12 9.17 9.07 9.17 3.37 526,558
Nov 21, 1990 9.14 9.17 8.88 9.12 3.35 798,548
Nov 20, 1990 9.17 9.22 9.01 9.17 3.37 1,019,722
Nov 19, 1990 9.22 9.38 9.17 9.22 3.39 938,415
Nov 16, 1990 9.25 9.30 9.14 9.17 3.37 722,081
Nov 15, 1990 9.30 9.32 9.04 9.22 3.39 859,044
Nov 14, 1990 9.14 9.40 9.14 9.30 3.42 1,203,630
Nov 13, 1990 9.19 9.27 9.09 9.19 3.38 874,047
Nov 12, 1990 9.07 9.25 9.01 9.25 3.40 1,086,993
Nov 9, 1990 8.68 9.04 8.68 9.01 3.31 1,101,512
Nov 8, 1990 2:1 Stock Splits
Nov 8, 1990 8.60 8.96 8.60 8.68 3.19 1,055,535
Nov 7, 1990 8.94 8.95 8.72 8.72 3.21 1,085,057
Nov 6, 1990 9.09 9.09 8.92 8.94 3.29 1,398,669
Nov 5, 1990 8.91 9.09 8.88 8.99 3.30 1,367,695
Nov 2, 1990 8.73 8.88 8.73 8.88 3.27 1,105,384
Nov 1, 1990 8.61 8.73 8.52 8.73 3.21 1,616,455
Oct 31, 1990 8.85 8.85 8.57 8.59 3.16 2,941,561
Oct 30, 1990 8.79 8.98 8.72 8.95 3.29 1,103,448
Oct 29, 1990 8.95 8.99 8.76 8.81 3.24 1,484,815
Oct 26, 1990 9.25 9.26 8.95 8.98 3.30 1,135,390
Oct 25, 1990 9.32 9.36 9.25 9.30 3.42 2,018,149
Oct 24, 1990 9.07 9.35 9.04 9.32 3.43 2,149,788
Oct 23, 1990 9.16 9.22 9.05 9.09 3.34 2,494,374
Oct 22, 1990 8.96 9.19 8.94 9.13 3.36 2,282,396
Oct 19, 1990 8.88 9.09 8.85 8.98 3.30 2,952,208
Oct 18, 1990 8.38 8.68 8.38 8.68 3.19 2,813,793
Oct 17, 1990 8.51 8.55 8.37 8.38 3.08 2,261,101
Oct 16, 1990 8.64 8.69 8.52 8.54 3.14 738,536
Oct 15, 1990 8.37 8.64 8.36 8.61 3.17 1,501,270
Oct 12, 1990 8.24 8.37 8.19 8.34 3.07 1,818,754
Oct 11, 1990 8.29 8.33 8.16 8.17 3.01 1,319,298
Oct 10, 1990 8.24 8.45 8.24 8.29 3.05 1,571,930
Oct 9, 1990 8.57 8.57 8.32 8.32 3.06 1,512,886
Oct 8, 1990 8.70 8.70 8.60 8.60 3.16 1,369,631
Oct 5, 1990 8.55 8.64 8.48 8.61 3.17 2,133,333
Oct 4, 1990 8.63 8.68 8.59 8.68 3.19 1,736,479
Oct 3, 1990 0.07 Dividend
Oct 3, 1990 8.85 8.87 8.64 8.69 3.20 1,134,422
Oct 2, 1990 8.95 8.98 8.88 8.91 3.25 2,306,594
Oct 1, 1990 8.50 8.87 8.48 8.82 3.22 2,869,933
Sep 28, 1990 8.24 8.42 8.21 8.42 3.07 2,019,117
Sep 27, 1990 8.42 8.48 8.23 8.29 3.03 1,674,531
Sep 26, 1990 8.54 8.55 8.37 8.43 3.08 1,811,978
Sep 25, 1990 8.46 8.52 8.39 8.52 3.11 2,176,891
Sep 24, 1990 8.54 8.54 8.37 8.42 3.07 2,887,356
Sep 21, 1990 8.67 8.67 8.48 8.54 3.12 3,036,419
Sep 20, 1990 8.76 8.77 8.60 8.60 3.14 1,610,647
Sep 19, 1990 8.70 8.82 8.70 8.77 3.20 1,607,743
Sep 18, 1990 8.73 8.79 8.69 8.77 3.20 1,790,684
Sep 17, 1990 8.63 8.83 8.60 8.81 3.21 2,060,738
Sep 14, 1990 8.70 8.70 8.60 8.68 3.17 1,010,526
Sep 13, 1990 8.81 8.81 8.73 8.74 3.19 757,895
Sep 12, 1990 8.81 8.86 8.81 8.83 3.22 734,664
Sep 11, 1990 8.73 8.83 8.70 8.78 3.20 568,179
Sep 10, 1990 8.83 8.88 8.73 8.73 3.19 971,809
Sep 7, 1990 8.74 8.92 8.72 8.81 3.21 1,477,072
Sep 6, 1990 8.94 8.95 8.74 8.78 3.20 1,098,609
Sep 5, 1990 8.88 9.01 8.85 8.96 3.27 779,189
Sep 4, 1990 9.07 9.07 8.87 8.91 3.25 808,227
Aug 31, 1990 8.81 8.99 8.70 8.99 3.28 971,809
Aug 30, 1990 9.01 9.01 8.79 8.83 3.22 1,576,770
Aug 29, 1990 8.78 9.03 8.76 8.98 3.28 2,103,327
Aug 28, 1990 8.72 8.91 8.69 8.78 3.20 1,051,180
Aug 27, 1990 8.57 8.83 8.57 8.73 3.19 2,965,759
Aug 24, 1990 8.21 8.30 8.11 8.28 3.02 2,062,674
Aug 23, 1990 7.85 8.07 7.84 8.07 2.95 2,671,506
Aug 22, 1990 8.37 8.37 8.06 8.06 2.94 1,669,691
Aug 21, 1990 8.45 8.47 8.21 8.39 3.06 2,307,562
Aug 20, 1990 8.73 8.77 8.54 8.61 3.14 1,191,531
Aug 17, 1990 8.87 8.88 8.48 8.78 3.20 2,184,634
Aug 16, 1990 9.14 9.14 8.96 8.99 3.28 1,044,404
Aug 15, 1990 9.18 9.31 9.18 9.21 3.36 2,105,263
Aug 14, 1990 9.08 9.22 9.07 9.17 3.35 1,348,336
Aug 13, 1990 9.03 9.10 8.95 9.10 3.32 1,254,446
Aug 10, 1990 9.10 9.10 8.99 9.03 3.29 2,247,550
Aug 9, 1990 8.86 9.12 8.83 9.09 3.32 1,781,972
Aug 8, 1990 8.69 8.88 8.68 8.85 3.23 1,635,814
Aug 7, 1990 8.78 8.90 8.63 8.68 3.17 2,949,304
Aug 6, 1990 8.78 8.91 8.73 8.78 3.20 3,016,092
Aug 3, 1990 9.43 9.43 8.88 9.23 3.37 3,009,316
Aug 2, 1990 9.56 9.63 9.44 9.45 3.45 2,347,247
Aug 1, 1990 9.50 9.63 9.49 9.63 3.52 1,371,567
Jul 31, 1990 9.52 9.57 9.48 9.53 3.48 1,032,789
Jul 30, 1990 9.56 9.56 9.40 9.53 3.48 1,281,549
Jul 27, 1990 9.66 9.71 9.54 9.58 3.50 1,911,676
Jul 26, 1990 9.57 9.69 9.56 9.67 3.53 2,245,614
Jul 25, 1990 9.31 9.57 9.31 9.57 3.49 2,022,989
Jul 24, 1990 9.09 9.30 9.08 9.30 3.39 1,846,824
Jul 23, 1990 9.22 9.22 9.01 9.08 3.31 2,645,372
Jul 20, 1990 9.36 9.36 9.22 9.23 3.37 1,602,904
Jul 19, 1990 9.40 9.43 9.32 9.35 3.41 1,176,044
Jul 18, 1990 9.56 9.56 9.31 9.45 3.45 1,387,054
Jul 17, 1990 9.66 9.66 9.45 9.58 3.50 1,410,284
Jul 16, 1990 9.72 9.75 9.63 9.66 3.53 1,282,517
Jul 13, 1990 9.75 9.78 9.69 9.70 3.54 2,591,168
Jul 12, 1990 9.71 9.72 9.60 9.72 3.55 3,803,993
Jul 11, 1990 9.56 9.81 9.52 9.71 3.54 2,402,420
Jul 10, 1990 9.47 9.49 9.45 9.47 3.45 1,338,657
Jul 9, 1990 9.35 9.48 9.35 9.44 3.45 2,356,927
Jul 6, 1990 9.18 9.36 9.17 9.35 3.41 1,765,517
Jul 5, 1990 9.29 9.29 9.13 9.16 3.34 1,207,018
Jul 3, 1990 0.07 Dividend
Jul 3, 1990 9.18 9.30 9.18 9.30 3.39 1,337,689
Jul 2, 1990 9.30 9.30 9.21 9.25 3.35 3,977,253
Jun 29, 1990 9.30 9.30 9.22 9.29 3.36 1,838,113
Jun 28, 1990 8.99 9.32 8.95 9.32 3.38 4,679,008
Jun 27, 1990 8.88 8.92 8.86 8.92 3.23 2,078,161
Jun 26, 1990 8.72 8.87 8.69 8.87 3.21 1,444,162
Jun 25, 1990 8.73 8.74 8.65 8.69 3.15 1,682,275
Jun 22, 1990 8.78 8.92 8.78 8.78 3.18 2,406,292
Jun 21, 1990 8.68 8.79 8.65 8.79 3.19 1,426,739
Jun 20, 1990 8.68 8.72 8.65 8.68 3.14 1,009,558
Jun 19, 1990 8.65 8.74 8.60 8.72 3.16 2,115,910
Jun 18, 1990 8.81 8.82 8.64 8.65 3.14 1,101,512
Jun 15, 1990 8.70 8.78 8.65 8.78 3.18 2,764,428
Jun 14, 1990 8.60 8.70 8.59 8.70 3.15 1,967,816
Jun 13, 1990 8.55 8.59 8.54 8.57 3.11 1,409,316
Jun 12, 1990 8.47 8.59 8.43 8.57 3.11 1,203,146
Jun 11, 1990 8.25 8.45 8.23 8.45 3.06 1,469,328
Jun 8, 1990 8.34 8.36 8.24 8.25 2.99 1,039,564
Jun 7, 1990 8.38 8.41 8.23 8.34 3.02 1,523,533
Jun 6, 1990 8.45 8.46 8.37 8.41 3.05 753,055
Jun 5, 1990 8.54 8.55 8.45 8.47 3.07 1,261,222
Jun 4, 1990 8.45 8.54 8.43 8.54 3.09 1,721,960
Jun 1, 1990 8.34 8.47 8.34 8.47 3.07 2,156,564
May 31, 1990 8.19 8.33 8.19 8.33 3.02 1,749,062
May 30, 1990 8.19 8.20 8.15 8.17 2.96 1,684,211
May 29, 1990 8.06 8.15 8.06 8.14 2.95 2,038,475
May 25, 1990 8.06 8.07 8.03 8.05 2.92 573,987
May 24, 1990 8.10 8.12 8.06 8.08 2.93 783,061
May 23, 1990 8.07 8.10 8.06 8.07 2.92 978,584
May 22, 1990 8.12 8.19 8.03 8.07 2.92 1,868,119
May 21, 1990 8.14 8.16 8.08 8.10 2.93 1,590,321
May 18, 1990 8.07 8.16 8.05 8.16 2.96 1,436,419
May 17, 1990 8.07 8.15 8.06 8.07 2.92 1,039,564
May 16, 1990 7.97 8.06 7.94 8.06 2.92 1,938,778
May 15, 1990 7.98 8.02 7.92 7.99 2.90 1,907,804
May 14, 1990 7.93 8.03 7.93 7.98 2.89 3,425,529
May 11, 1990 7.94 7.97 7.92 7.93 2.87 3,816,576
May 10, 1990 7.90 7.94 7.88 7.92 2.87 843,073
May 9, 1990 7.99 8.02 7.90 7.93 2.87 1,876,830
May 8, 1990 7.84 7.96 7.84 7.96 2.88 2,353,055
May 7, 1990 7.77 7.83 7.75 7.83 2.84 1,434,483
May 4, 1990 7.67 7.74 7.65 7.72 2.80 587,538
May 3, 1990 7.72 7.76 7.63 7.65 2.77 939,867
May 2, 1990 7.68 7.71 7.63 7.71 2.79 693,043
May 1, 1990 7.52 7.66 7.52 7.66 2.77 971,809
Apr 30, 1990 7.46 7.49 7.41 7.49 2.71 721,113
Apr 27, 1990 7.63 7.63 7.48 7.49 2.71 1,388,990
Apr 26, 1990 7.53 7.62 7.50 7.62 2.76 1,091,833
Apr 25, 1990 7.43 7.54 7.43 7.50 2.72 1,397,701
Apr 24, 1990 7.45 7.48 7.43 7.43 2.69 551,724
Apr 23, 1990 7.45 7.48 7.40 7.46 2.70 1,013,430
Apr 20, 1990 7.67 7.68 7.48 7.48 2.71 1,169,268
Apr 19, 1990 7.80 7.80 7.66 7.66 2.77 757,895
Apr 18, 1990 7.81 7.81 7.77 7.79 2.82 1,211,857
Apr 17, 1990 7.83 7.85 7.79 7.81 2.83 760,799
Apr 16, 1990 7.88 7.93 7.85 7.86 2.85 1,555,475
Apr 12, 1990 7.75 7.90 7.75 7.88 2.85 1,675,499
Apr 11, 1990 7.77 7.80 7.74 7.77 2.82 1,501,270
Apr 10, 1990 7.85 7.85 7.75 7.77 2.82 1,452,874
Apr 9, 1990 7.77 7.90 7.77 7.85 2.85 1,317,362
Apr 6, 1990 7.70 7.80 7.63 7.80 2.83 776,286
Apr 5, 1990 7.71 7.72 7.65 7.70 2.79 2,381,125
Apr 4, 1990 0.06 Dividend
Apr 4, 1990 7.65 7.74 7.61 7.72 2.80 1,418,028
Apr 3, 1990 7.65 7.75 7.65 7.74 2.78 2,081,065
Apr 2, 1990 7.59 7.59 7.54 7.59 2.73 857,592
Mar 30, 1990 7.55 7.62 7.52 7.61 2.74 1,230,248
Mar 29, 1990 7.55 7.59 7.50 7.55 2.72 567,211
Mar 28, 1990 7.50 7.58 7.50 7.58 2.73 1,403,509
Mar 27, 1990 7.40 7.52 7.36 7.52 2.70 965,033
Mar 26, 1990 7.34 7.46 7.32 7.37 2.65 809,195
Mar 23, 1990 7.27 7.34 7.23 7.30 2.62 1,258,318
Mar 22, 1990 7.30 7.32 7.19 7.27 2.62 1,748,094
Mar 21, 1990 7.37 7.39 7.34 7.35 2.64 657,229
Mar 20, 1990 7.28 7.44 7.26 7.34 2.64 1,539,988
Mar 19, 1990 7.32 7.32 7.19 7.31 2.63 1,750,998
Mar 16, 1990 7.31 7.40 7.28 7.34 2.64 3,336,479
Mar 15, 1990 7.10 7.22 7.10 7.21 2.59 1,842,952
Mar 14, 1990 6.96 7.04 6.95 7.03 2.53 1,064,731
Mar 13, 1990 7.01 7.03 6.93 6.93 2.49 1,120,871
Mar 12, 1990 6.97 7.04 6.93 7.04 2.53 1,115,064
Mar 9, 1990 7.03 7.04 6.95 6.96 2.50 1,209,921
Mar 8, 1990 7.03 7.05 7.00 7.03 2.53 2,277,556
Mar 7, 1990 6.95 7.09 6.95 7.01 2.52 2,796,370
Mar 6, 1990 6.81 6.92 6.81 6.92 2.49 2,140,109
Mar 5, 1990 6.74 6.79 6.73 6.77 2.43 1,996,854
Mar 2, 1990 6.72 6.74 6.70 6.74 2.42 1,232,184
Mar 1, 1990 6.62 6.75 6.62 6.70 2.41 1,935,874
Feb 28, 1990 6.56 6.69 6.56 6.64 2.39 1,852,632
Feb 27, 1990 6.51 6.60 6.51 6.56 2.36 2,364,670
Feb 26, 1990 6.51 6.56 6.48 6.53 2.35 1,617,423
Feb 23, 1990 6.59 6.59 6.51 6.53 2.35 3,449,728
Feb 22, 1990 6.59 6.64 6.56 6.60 2.37 3,587,175
Feb 21, 1990 6.66 6.68 6.62 6.65 2.39 4,311,192
Feb 20, 1990 6.82 6.82 6.72 6.73 2.42 2,470,175
Feb 16, 1990 6.87 6.91 6.82 6.84 2.46 3,435,209
Feb 15, 1990 6.90 6.92 6.86 6.88 2.48 990,200
Feb 14, 1990 6.92 6.92 6.88 6.92 2.49 991,168
Feb 13, 1990 6.91 6.96 6.88 6.92 2.49 2,242,710
Feb 12, 1990 7.00 7.00 6.88 6.88 2.48 808,227
Feb 9, 1990 7.04 7.08 6.97 7.00 2.52 1,005,687
Feb 8, 1990 7.03 7.06 7.00 7.01 2.52 951,482
Feb 7, 1990 6.90 7.05 6.87 7.04 2.53 1,299,940
Feb 6, 1990 7.00 7.00 6.91 6.92 2.49 722,081
Feb 5, 1990 7.01 7.03 6.97 7.00 2.52 740,472
Feb 2, 1990 7.03 7.08 6.99 7.00 2.52 1,616,455
Feb 1, 1990 7.12 7.12 7.03 7.05 2.54 778,221
Jan 31, 1990 6.88 7.08 6.88 7.08 2.55 1,215,729
Jan 30, 1990 6.97 6.97 6.81 6.87 2.47 2,546,642
Jan 29, 1990 6.83 6.96 6.83 6.95 2.50 1,271,869
Jan 26, 1990 6.84 6.95 6.79 6.84 2.46 2,564,065
Jan 25, 1990 6.96 6.99 6.83 6.84 2.46 1,908,772
Jan 24, 1990 6.79 6.95 6.78 6.93 2.49 2,997,701
Jan 23, 1990 7.00 7.01 6.84 6.88 2.48 3,520,387
Jan 22, 1990 7.19 7.19 6.96 6.97 2.51 2,093,648
Jan 19, 1990 7.15 7.23 7.12 7.18 2.58 2,468,240
Jan 18, 1990 6.90 7.06 6.88 7.04 2.53 2,869,933
Jan 17, 1990 7.12 7.18 6.95 7.03 2.53 3,884,332
Jan 16, 1990 6.91 7.09 6.90 7.09 2.55 2,158,500
Jan 15, 1990 7.10 7.10 6.99 6.99 2.51 2,112,039
Jan 12, 1990 7.18 7.18 7.08 7.09 2.55 1,722,928
Jan 11, 1990 7.32 7.34 7.23 7.23 2.60 937,931
Jan 10, 1990 7.36 7.37 7.27 7.31 2.63 1,222,505
Jan 9, 1990 7.37 7.40 7.35 7.35 2.64 1,192,498
Jan 8, 1990 7.39 7.43 7.36 7.39 2.66 982,456
Jan 5, 1990 7.52 7.52 7.39 7.40 2.66 991,168
Jan 4, 1990 0.06 Dividend
Jan 4, 1990 7.50 7.55 7.45 7.50 2.70 1,802,299
Jan 3, 1990 7.62 7.63 7.54 7.55 2.70 2,456,624
Jan 2, 1990 7.45 7.55 7.44 7.54 2.69 1,696,794
Dec 29, 1989 7.41 7.48 7.40 7.48 2.67 1,287,356
Dec 28, 1989 7.28 7.44 7.28 7.44 2.66 1,195,402
Dec 27, 1989 7.39 7.43 7.22 7.22 2.58 1,341,561
Dec 26, 1989 7.44 7.45 7.40 7.40 2.64 456,866
Dec 22, 1989 7.40 7.46 7.34 7.45 2.66 1,064,731
Dec 21, 1989 7.43 7.43 7.37 7.43 2.65 1,011,494
Dec 20, 1989 7.45 7.45 7.39 7.41 2.65 1,632,910
Dec 19, 1989 7.46 7.46 7.39 7.44 2.66 1,266,062
Dec 18, 1989 7.53 7.54 7.43 7.49 2.67 901,149
Dec 15, 1989 7.52 7.52 7.41 7.50 2.68 2,232,063
Dec 14, 1989 7.52 7.55 7.50 7.53 2.69 749,183
Dec 13, 1989 7.57 7.62 7.54 7.54 2.69 1,526,437
Dec 12, 1989 7.58 7.61 7.55 7.57 2.70 862,432
Dec 11, 1989 7.57 7.59 7.49 7.59 2.71 3,036,419
Dec 8, 1989 7.59 7.61 7.54 7.58 2.71 1,219,601
Dec 7, 1989 7.62 7.63 7.54 7.55 2.70 1,325,106
Dec 6, 1989 7.67 7.67 7.62 7.63 2.72 2,035,572
Dec 5, 1989 7.88 7.90 7.72 7.72 2.76 1,293,164
Dec 4, 1989 7.90 7.90 7.83 7.88 2.81 1,826,497
Dec 1, 1989 7.79 7.94 7.79 7.93 2.83 3,437,145
Nov 30, 1989 7.58 7.71 7.58 7.71 2.75 2,703,448
Nov 29, 1989 7.58 7.62 7.54 7.55 2.70 1,038,596
Nov 28, 1989 7.59 7.61 7.57 7.59 2.71 1,074,410
Nov 27, 1989 7.48 7.58 7.48 7.54 2.69 967,937
Nov 24, 1989 7.44 7.52 7.44 7.50 2.68 621,416
Nov 22, 1989 7.39 7.44 7.39 7.44 2.66 501,391
Nov 21, 1989 7.37 7.41 7.35 7.41 2.65 893,406
Nov 20, 1989 7.44 7.45 7.35 7.40 2.64 785,965
Nov 17, 1989 7.45 7.50 7.45 7.46 2.66 651,422
Nov 16, 1989 7.48 7.52 7.46 7.49 2.67 1,414,156
Nov 15, 1989 7.45 7.54 7.43 7.50 2.68 724,017
Nov 14, 1989 7.54 7.57 7.45 7.48 2.67 815,003
Nov 13, 1989 7.53 7.58 7.49 7.53 2.69 596,249
Nov 10, 1989 7.46 7.58 7.46 7.58 2.71 498,488
Nov 9, 1989 7.54 7.55 7.49 7.52 2.68 800,484
Nov 8, 1989 7.34 7.57 7.34 7.57 2.70 1,785,844
Nov 7, 1989 7.24 7.32 7.19 7.28 2.60 1,559,347
Nov 6, 1989 7.26 7.28 7.19 7.24 2.59 856,624
Nov 3, 1989 7.32 7.34 7.28 7.31 2.61 754,023
Nov 2, 1989 7.37 7.37 7.28 7.34 2.62 806,292
Nov 1, 1989 7.34 7.40 7.32 7.37 2.63 746,279
Oct 31, 1989 7.31 7.34 7.26 7.34 2.62 1,754,870
Oct 30, 1989 7.35 7.37 7.27 7.28 2.60 1,360,920
Oct 27, 1989 7.46 7.46 7.35 7.37 2.63 1,529,341
Oct 26, 1989 7.53 7.62 7.41 7.44 2.66 2,157,532
Oct 25, 1989 7.28 7.54 7.28 7.53 2.69 1,010,526
Oct 24, 1989 7.26 7.30 7.13 7.30 2.60 1,101,512
Oct 23, 1989 7.30 7.31 7.26 7.28 2.60 791,773
Oct 20, 1989 7.30 7.31 7.23 7.28 2.60 852,753
Oct 19, 1989 7.15 7.32 7.15 7.30 2.60 947,610
Oct 18, 1989 7.18 7.21 7.13 7.15 2.55 2,363,702
Oct 17, 1989 7.13 7.19 7.04 7.19 2.57 2,455,656
Oct 16, 1989 7.05 7.21 6.87 7.18 2.56 4,586,086
Oct 13, 1989 7.39 7.39 7.09 7.34 2.62 1,746,158
Oct 12, 1989 7.39 7.40 7.37 7.40 2.64 516,878
Oct 11, 1989 7.43 7.44 7.40 7.41 2.65 642,710
Oct 10, 1989 7.40 7.46 7.40 7.44 2.66 919,540
Oct 9, 1989 7.39 7.44 7.37 7.44 2.66 611,736
Oct 6, 1989 7.41 7.43 7.39 7.40 2.64 698,851
Oct 5, 1989 7.35 7.41 7.35 7.36 2.63 807,260
Oct 4, 1989 7.32 7.44 7.31 7.37 2.63 2,068,482
Oct 3, 1989 0.06 Dividend
Oct 3, 1989 7.22 7.31 7.21 7.30 2.60 1,368,663
Oct 2, 1989 7.26 7.26 7.21 7.26 2.57 1,684,211
Sep 29, 1989 7.27 7.34 7.26 7.26 2.57 1,212,825
Sep 28, 1989 7.06 7.28 7.06 7.28 2.58 1,753,902
Sep 27, 1989 7.01 7.06 6.99 7.06 2.50 1,144,102
Sep 26, 1989 7.06 7.06 7.03 7.04 2.49 1,303,811
Sep 25, 1989 7.13 7.13 7.03 7.06 2.50 1,078,282
Sep 22, 1989 7.03 7.10 7.00 7.10 2.52 1,173,140
Sep 21, 1989 7.12 7.13 7.04 7.08 2.51 1,041,500
Sep 20, 1989 7.06 7.10 7.05 7.09 2.51 1,443,194
Sep 19, 1989 7.12 7.18 7.05 7.06 2.50 972,777
Sep 18, 1989 6.97 7.10 6.97 7.10 2.52 1,087,961
Sep 15, 1989 6.93 7.00 6.88 6.99 2.47 2,123,654
Sep 14, 1989 6.92 6.96 6.90 6.93 2.46 1,086,025
Sep 13, 1989 7.03 7.05 6.92 6.93 2.46 1,205,082
Sep 12, 1989 7.03 7.05 7.01 7.03 2.49 754,991
Sep 11, 1989 7.03 7.05 7.00 7.01 2.48 472,353
Sep 8, 1989 7.04 7.04 6.91 7.00 2.48 1,495,463
Sep 7, 1989 7.06 7.09 7.05 7.06 2.50 815,003
Sep 6, 1989 7.10 7.13 7.06 7.08 2.51 1,485,783
Sep 5, 1989 7.13 7.19 7.13 7.13 2.52 582,698
Sep 1, 1989 7.10 7.15 7.09 7.14 2.53 773,382
Aug 31, 1989 7.13 7.17 7.12 7.14 2.53 1,119,903
Aug 30, 1989 7.21 7.26 7.10 7.13 2.52 1,023,109
Aug 29, 1989 7.28 7.34 7.21 7.22 2.56 1,249,607
Aug 28, 1989 7.23 7.30 7.19 7.28 2.58 844,041
Aug 25, 1989 7.15 7.23 7.14 7.23 2.56 1,425,771
Aug 24, 1989 7.10 7.18 7.10 7.15 2.53 1,636,782
Aug 23, 1989 7.03 7.12 7.03 7.12 2.52 1,253,479
Aug 22, 1989 7.03 7.06 7.00 7.05 2.50 985,360
Aug 21, 1989 7.13 7.15 7.03 7.03 2.49 1,645,493
Aug 18, 1989 7.09 7.13 7.08 7.13 2.52 1,679,371
Aug 17, 1989 7.06 7.13 7.01 7.10 2.52 1,720,992
Aug 16, 1989 7.00 7.09 7.00 7.05 2.50 1,366,727
Aug 15, 1989 6.97 7.04 6.97 7.00 2.48 1,722,928
Aug 14, 1989 6.92 7.00 6.90 6.97 2.47 872,111
Aug 11, 1989 7.09 7.15 6.97 6.97 2.47 1,479,008
Aug 10, 1989 6.97 7.05 6.97 7.05 2.50 3,015,124
Aug 9, 1989 7.04 7.10 6.95 6.99 2.47 3,663,642
Aug 8, 1989 7.10 7.15 7.03 7.05 2.50 2,901,875
Aug 7, 1989 7.13 7.17 7.10 7.13 2.52 2,349,183
Aug 4, 1989 7.23 7.24 7.12 7.14 2.53 1,780,036
Aug 3, 1989 7.18 7.26 7.18 7.24 2.57 1,693,890
Aug 2, 1989 7.27 7.27 7.13 7.21 2.55 2,275,620
Aug 1, 1989 7.36 7.41 7.23 7.27 2.58 2,357,895
Jul 31, 1989 7.24 7.35 7.24 7.35 2.60 1,692,922
Jul 28, 1989 7.30 7.31 7.18 7.22 2.56 1,484,815
Jul 27, 1989 7.36 7.37 7.26 7.31 2.59 2,068,482
Jul 26, 1989 7.08 7.35 7.06 7.32 2.59 2,163,339
Jul 25, 1989 7.00 7.10 7.00 7.05 2.50 2,434,362
Jul 24, 1989 7.00 7.03 6.99 6.99 2.47 842,105
Jul 21, 1989 7.06 7.10 7.04 7.05 2.50 846,945
Jul 20, 1989 7.03 7.17 7.01 7.05 2.50 1,187,659
Jul 19, 1989 7.04 7.17 7.03 7.06 2.50 1,678,403
Jul 18, 1989 6.93 6.99 6.93 6.97 2.47 423,956
Jul 17, 1989 6.95 6.96 6.92 6.93 2.46 1,427,707
Jul 14, 1989 6.91 6.91 6.78 6.90 2.44 2,156,564
Jul 13, 1989 6.88 6.95 6.88 6.91 2.45 851,785
Jul 12, 1989 6.92 6.92 6.84 6.91 2.45 719,177
Jul 11, 1989 6.91 6.99 6.90 6.92 2.45 1,692,922
Jul 10, 1989 6.84 6.90 6.84 6.90 2.44 543,013
Jul 7, 1989 6.74 6.87 6.74 6.87 2.43 1,164,428
Jul 6, 1989 6.74 6.77 6.70 6.77 2.40 1,666,788
Jul 5, 1989 6.70 6.74 6.69 6.73 2.38 997,943
Jul 3, 1989 0.06 Dividend
Jul 3, 1989 6.62 6.70 6.62 6.70 2.37 529,462
Jun 30, 1989 6.77 6.78 6.62 6.70 2.35 1,641,621
Jun 29, 1989 6.86 6.87 6.75 6.77 2.38 1,883,606
Jun 28, 1989 7.01 7.03 6.82 6.87 2.41 1,471,264
Jun 27, 1989 7.10 7.10 7.01 7.01 2.46 1,704,537
Jun 26, 1989 7.13 7.18 7.09 7.10 2.49 1,430,611
Jun 23, 1989 6.99 7.14 6.99 7.10 2.49 1,335,753
Jun 22, 1989 6.87 6.97 6.84 6.97 2.45 2,203,993
Jun 21, 1989 6.90 6.91 6.84 6.87 2.41 1,701,633
Jun 20, 1989 6.74 6.84 6.74 6.82 2.39 1,717,120
Jun 19, 1989 6.73 6.75 6.70 6.75 2.37 678,524
Jun 16, 1989 6.64 6.73 6.62 6.73 2.36 2,860,254
Jun 15, 1989 6.86 6.87 6.70 6.75 2.37 1,999,758
Jun 14, 1989 7.00 7.01 6.84 6.86 2.41 2,083,001
Jun 13, 1989 7.10 7.12 7.01 7.03 2.47 971,809
Jun 12, 1989 7.12 7.17 7.04 7.17 2.52 1,147,005
Jun 9, 1989 7.08 7.13 7.08 7.13 2.50 960,194
Jun 8, 1989 7.08 7.09 7.04 7.08 2.49 615,608
Jun 7, 1989 7.08 7.10 7.01 7.09 2.49 1,121,839
Jun 6, 1989 7.03 7.09 7.00 7.09 2.49 914,701
Jun 5, 1989 7.04 7.10 7.00 7.03 2.47 1,110,224
Jun 2, 1989 6.92 7.12 6.92 7.06 2.48 1,483,848
Jun 1, 1989 6.74 6.91 6.73 6.91 2.43 1,428,675
May 31, 1989 6.84 6.86 6.75 6.77 2.38 1,823,593
May 30, 1989 6.95 6.96 6.84 6.86 2.41 3,056,745
May 26, 1989 6.88 6.97 6.87 6.97 2.45 771,446
May 25, 1989 6.88 6.91 6.87 6.90 2.42 905,989
May 24, 1989 6.87 6.90 6.86 6.90 2.42 1,186,691
May 23, 1989 6.93 7.00 6.87 6.87 2.41 1,115,064
May 22, 1989 6.88 6.97 6.84 6.97 2.45 1,388,022
May 19, 1989 6.78 6.87 6.78 6.86 2.41 1,470,296
May 18, 1989 6.79 6.79 6.74 6.77 2.38 1,586,449
May 17, 1989 6.72 6.82 6.72 6.82 2.39 1,946,521
May 16, 1989 6.68 6.70 6.66 6.68 2.34 1,626,134
May 15, 1989 6.69 6.69 6.65 6.69 2.35 1,370,599
May 12, 1989 6.51 6.73 6.51 6.72 2.36 1,751,966
May 11, 1989 6.41 6.47 6.41 6.44 2.26 2,250,454
May 10, 1989 6.42 6.42 6.39 6.39 2.24 857,592
May 9, 1989 6.41 6.46 6.39 6.42 2.25 1,341,561
May 8, 1989 6.39 6.41 6.37 6.41 2.25 857,592
May 5, 1989 6.41 6.42 6.39 6.41 2.25 1,416,092
May 4, 1989 6.44 6.44 6.38 6.39 2.24 1,533,212
May 3, 1989 6.42 6.47 6.39 6.44 2.26 1,434,483
May 2, 1989 6.41 6.46 6.34 6.42 2.25 1,716,152
May 1, 1989 6.42 6.42 6.38 6.42 2.25 1,054,083
Apr 28, 1989 6.44 6.44 6.39 6.42 2.25 685,299
Apr 27, 1989 6.48 6.52 6.41 6.44 2.26 2,050,091
Apr 26, 1989 6.51 6.51 6.44 6.48 2.28 1,354,144
Apr 25, 1989 6.55 6.56 6.50 6.52 2.29 3,105,142
Apr 24, 1989 6.59 6.60 6.55 6.57 2.31 1,620,327
Apr 21, 1989 6.59 6.62 6.59 6.61 2.32 854,688
Apr 20, 1989 6.59 6.60 6.53 6.59 2.31 1,612,583
Apr 19, 1989 6.44 6.55 6.44 6.53 2.29 2,962,855
Apr 18, 1989 6.46 6.51 6.44 6.48 2.28 1,928,131
Apr 17, 1989 6.48 6.51 6.46 6.47 2.27 1,288,324
Apr 14, 1989 6.46 6.48 6.44 6.48 2.28 1,478,040
Apr 13, 1989 6.47 6.48 6.39 6.42 2.25 2,096,552
Apr 12, 1989 6.43 6.51 6.43 6.47 2.27 2,570,841
Apr 11, 1989 6.31 6.44 6.29 6.43 2.26 2,789,595
Apr 10, 1989 6.29 6.33 6.29 6.30 2.21 2,309,498
Apr 7, 1989 6.17 6.29 6.15 6.28 2.20 2,506,957
Apr 6, 1989 6.17 6.21 6.15 6.17 2.17 2,426,618
Apr 5, 1989 6.20 6.21 6.19 6.20 2.18 1,940,714
Apr 4, 1989 0.05 Dividend
Apr 4, 1989 6.10 6.19 6.08 6.19 2.17 1,570,962
Apr 3, 1989 6.13 6.16 6.10 6.12 2.13 1,238,959
Mar 31, 1989 6.12 6.16 6.10 6.12 2.13 2,412,099
Mar 30, 1989 6.08 6.17 6.07 6.12 2.13 2,296,915
Mar 29, 1989 6.08 6.11 6.06 6.07 2.11 1,676,467
Mar 28, 1989 5.97 6.07 5.97 6.06 2.11 1,731,639
Mar 27, 1989 5.98 5.98 5.94 5.97 2.08 926,316
Mar 23, 1989 5.98 5.98 5.93 5.97 2.08 2,270,780
Mar 22, 1989 5.93 6.02 5.93 5.98 2.08 1,330,913
Mar 21, 1989 5.91 5.94 5.89 5.94 2.07 1,286,388
Mar 20, 1989 5.98 5.98 5.88 5.89 2.05 1,890,381
Mar 17, 1989 5.97 5.98 5.89 5.97 2.08 3,801,089
Mar 16, 1989 6.07 6.12 6.06 6.10 2.12 2,025,892
Mar 15, 1989 5.95 6.04 5.94 6.04 2.11 2,881,549
Mar 14, 1989 5.97 5.98 5.90 5.94 2.07 1,582,577
Mar 13, 1989 5.89 5.97 5.89 5.94 2.07 1,458,681
Mar 10, 1989 5.88 5.90 5.84 5.89 2.05 1,932,970
Mar 9, 1989 5.89 5.90 5.85 5.88 2.05 732,728
Mar 8, 1989 5.86 5.97 5.86 5.89 2.05 1,473,200
Mar 7, 1989 5.91 5.91 5.85 5.86 2.04 1,070,538
Mar 6, 1989 5.85 5.91 5.81 5.90 2.06 1,389,958
Mar 3, 1989 5.82 5.88 5.82 5.85 2.04 2,127,526
Mar 2, 1989 5.73 5.79 5.72 5.77 2.01 1,328,010
Mar 1, 1989 5.73 5.75 5.68 5.71 1.99 1,383,182
Feb 28, 1989 5.66 5.70 5.64 5.70 1.98 2,074,289
Feb 27, 1989 5.58 5.64 5.57 5.63 1.96 933,091
Feb 24, 1989 5.63 5.64 5.54 5.55 1.93 1,265,094
Feb 23, 1989 5.63 5.67 5.62 5.64 1.97 3,065,457
Feb 22, 1989 5.72 5.72 5.59 5.66 1.97 1,828,433
Feb 21, 1989 5.71 5.80 5.71 5.71 1.99 1,682,275
Feb 17, 1989 5.68 5.71 5.66 5.68 1.98 1,826,497
Feb 16, 1989 5.66 5.68 5.63 5.64 1.97 1,345,433
Feb 15, 1989 5.67 5.71 5.66 5.67 1.98 1,705,505
Feb 14, 1989 5.66 5.71 5.64 5.68 1.98 1,576,770
Feb 13, 1989 5.68 5.73 5.63 5.63 1.96 2,212,704
Feb 10, 1989 5.75 5.75 5.71 5.71 1.99 932,123
Feb 9, 1989 5.76 5.77 5.72 5.75 2.00 1,216,697
Feb 8, 1989 5.85 5.85 5.76 5.77 2.01 2,404,356
Feb 7, 1989 5.76 5.88 5.73 5.82 2.03 3,840,774
Feb 6, 1989 5.77 5.80 5.75 5.76 2.01 2,249,486
Feb 3, 1989 5.80 5.81 5.72 5.75 2.00 1,199,274
Feb 2, 1989 5.86 5.94 5.80 5.80 2.02 2,186,570
Feb 1, 1989 5.77 5.84 5.75 5.84 2.03 2,247,550
Jan 31, 1989 5.71 5.77 5.68 5.77 2.01 1,415,124
Jan 30, 1989 5.66 5.73 5.64 5.68 1.98 2,033,636
Jan 27, 1989 5.59 5.68 5.59 5.63 1.96 2,724,743
Jan 26, 1989 5.51 5.60 5.51 5.58 1.94 4,409,921
Jan 25, 1989 5.58 5.58 5.53 5.54 1.93 2,153,660
Jan 24, 1989 5.62 5.63 5.57 5.57 1.94 3,079,976
Jan 23, 1989 5.68 5.70 5.60 5.60 1.95 809,195
Jan 20, 1989 5.66 5.71 5.66 5.68 1.98 1,176,044
Jan 19, 1989 5.70 5.71 5.67 5.68 1.98 1,799,395
Jan 18, 1989 5.67 5.73 5.64 5.72 1.99 2,373,382
Jan 17, 1989 5.60 5.67 5.59 5.67 1.98 2,294,979
Jan 16, 1989 5.66 5.68 5.60 5.62 1.96 743,376
Jan 13, 1989 5.68 5.70 5.62 5.66 1.97 1,877,798
Jan 12, 1989 5.58 5.71 5.58 5.67 1.98 4,156,322
Jan 11, 1989 5.42 5.57 5.42 5.57 1.94 2,972,535
Jan 10, 1989 5.40 5.40 5.36 5.40 1.88 1,396,733
Jan 9, 1989 5.33 5.40 5.33 5.37 1.87 2,422,747
Jan 6, 1989 5.37 5.40 5.33 5.33 1.86 1,206,050
Jan 5, 1989 5.28 5.40 5.28 5.35 1.86 2,308,530
Jan 4, 1989 0.05 Dividend
Jan 4, 1989 5.26 5.29 5.20 5.28 1.84 2,125,590
Jan 3, 1989 5.36 5.37 5.22 5.28 1.82 2,147,852
Dec 30, 1988 5.41 5.41 5.36 5.36 1.85 602,057
Dec 29, 1988 5.45 5.46 5.37 5.40 1.86 1,637,750
Dec 28, 1988 5.42 5.44 5.36 5.44 1.88 1,137,326
Dec 27, 1988 5.46 5.46 5.40 5.41 1.87 518,814
Dec 23, 1988 5.48 5.48 5.44 5.46 1.89 346,521
Dec 22, 1988 5.45 5.48 5.42 5.48 1.89 1,675,499
Dec 21, 1988 5.39 5.45 5.39 5.45 1.88 1,949,425
Dec 20, 1988 5.40 5.41 5.36 5.40 1.86 3,392,619
Dec 19, 1988 5.24 5.31 5.23 5.31 1.83 1,441,258
Dec 16, 1988 5.19 5.23 5.19 5.23 1.81 2,278,524
Dec 15, 1988 5.26 5.26 5.19 5.19 1.79 520,750
Dec 14, 1988 5.23 5.31 5.20 5.27 1.82 2,003,630
Dec 13, 1988 5.26 5.26 5.18 5.22 1.80 1,478,040
Dec 12, 1988 5.42 5.42 5.28 5.28 1.82 1,068,603
Dec 9, 1988 5.32 5.42 5.32 5.40 1.86 1,015,366
Dec 8, 1988 5.42 5.42 5.33 5.33 1.84 673,684
Dec 7, 1988 5.32 5.41 5.31 5.41 1.87 1,126,679
Dec 6, 1988 5.32 5.35 5.26 5.33 1.84 1,551,603
Dec 5, 1988 5.37 5.40 5.29 5.32 1.84 1,846,824
Dec 2, 1988 5.36 5.40 5.35 5.35 1.85 905,021
Dec 1, 1988 5.41 5.44 5.32 5.33 1.84 855,656
Nov 30, 1988 5.24 5.40 5.23 5.40 1.86 1,494,495
Nov 29, 1988 5.20 5.23 5.18 5.22 1.80 1,301,875
Nov 28, 1988 5.19 5.22 5.15 5.19 1.79 936,963
Nov 25, 1988 5.26 5.26 5.18 5.18 1.79 451,059
Nov 23, 1988 5.27 5.28 5.22 5.28 1.82 567,211
Nov 22, 1988 5.22 5.26 5.20 5.24 1.81 1,202,178
Nov 21, 1988 5.29 5.29 5.22 5.24 1.81 1,125,711
Nov 18, 1988 5.27 5.35 5.24 5.32 1.84 847,913
Nov 17, 1988 5.17 5.26 5.15 5.26 1.81 1,295,100
Nov 16, 1988 5.15 5.20 5.06 5.14 1.77 2,372,414
Nov 15, 1988 5.22 5.23 5.15 5.15 1.78 2,404,356
Nov 14, 1988 5.27 5.28 5.18 5.19 1.79 994,071
Nov 11, 1988 5.37 5.37 5.22 5.23 1.81 1,584,513
Nov 10, 1988 5.39 5.42 5.37 5.37 1.85 760,799
Nov 9, 1988 5.50 5.50 5.39 5.40 1.86 901,149
Nov 8, 1988 5.48 5.51 5.46 5.50 1.90 969,873
Nov 7, 1988 5.60 5.60 5.46 5.46 1.89 1,298,004
Nov 4, 1988 5.63 5.67 5.62 5.63 1.94 1,684,211
Nov 3, 1988 5.67 5.68 5.66 5.66 1.95 1,990,079
Nov 2, 1988 5.59 5.66 5.57 5.66 1.95 2,235,935
Nov 1, 1988 5.57 5.58 5.54 5.58 1.93 888,566
Oct 31, 1988 5.54 5.60 5.51 5.57 1.92 2,113,975
Oct 28, 1988 5.55 5.62 5.49 5.49 1.89 2,038,475
Oct 27, 1988 5.45 5.53 5.28 5.51 1.90 4,124,380
Oct 26, 1988 5.82 5.82 5.58 5.58 1.93 2,928,978
Oct 25, 1988 5.89 5.91 5.79 5.81 2.01 3,131,276
Oct 24, 1988 5.75 5.99 5.73 5.97 2.06 4,712,886
Oct 21, 1988 5.73 5.77 5.71 5.75 1.98 4,454,446
Oct 20, 1988 5.63 5.73 5.53 5.73 1.98 5,245,251
Oct 19, 1988 5.66 5.72 5.60 5.63 1.94 5,220,085
Oct 18, 1988 5.54 5.64 5.53 5.63 1.94 4,634,483
Oct 17, 1988 5.42 5.45 5.41 5.41 1.87 756,927
Oct 14, 1988 5.42 5.48 5.40 5.42 1.87 1,302,843
Oct 13, 1988 5.40 5.45 5.39 5.40 1.86 863,400
Oct 12, 1988 5.51 5.51 5.42 5.42 1.87 1,023,109
Oct 11, 1988 5.46 5.53 5.44 5.53 1.91 1,432,547
Oct 10, 1988 5.51 5.54 5.48 5.48 1.89 2,852,511
Oct 7, 1988 5.48 5.53 5.45 5.50 1.90 3,438,113
Oct 6, 1988 5.44 5.51 5.44 5.45 1.88 3,002,541
Oct 5, 1988 5.41 5.46 5.39 5.44 1.88 2,291,107
Oct 4, 1988 5.40 5.42 5.35 5.37 1.85 5,107,804
Oct 3, 1988 0.05 Dividend
Oct 3, 1988 5.27 5.31 5.24 5.28 1.82 2,132,365
Sep 30, 1988 5.27 5.33 5.24 5.32 1.82 2,892,196
Sep 29, 1988 5.22 5.27 5.22 5.26 1.80 894,374
Sep 28, 1988 5.18 5.22 5.18 5.22 1.78 908,893
Sep 27, 1988 5.17 5.20 5.15 5.18 1.77 578,826
Sep 26, 1988 5.24 5.26 5.18 5.19 1.78 1,131,518
Sep 23, 1988 5.23 5.27 5.23 5.24 1.79 915,668
Sep 22, 1988 5.27 5.29 5.23 5.26 1.80 1,484,815
Sep 21, 1988 5.27 5.28 5.23 5.26 1.80 1,142,166
Sep 20, 1988 5.22 5.27 5.22 5.26 1.80 1,212,825
Sep 19, 1988 5.23 5.24 5.20 5.23 1.79 875,015
Sep 16, 1988 5.19 5.24 5.18 5.24 1.79 1,967,816
Sep 15, 1988 5.24 5.28 5.22 5.22 1.78 1,385,118
Sep 14, 1988 5.24 5.28 5.22 5.24 1.79 2,102,359
Sep 13, 1988 5.22 5.26 5.19 5.24 1.79 2,076,225
Sep 12, 1988 5.24 5.24 5.22 5.23 1.79 908,893
Sep 9, 1988 5.20 5.26 5.18 5.24 1.79 1,013,430
Sep 8, 1988 5.28 5.32 5.23 5.26 1.80 2,636,661
Sep 7, 1988 5.27 5.29 5.26 5.28 1.81 2,028,796
Sep 6, 1988 5.20 5.26 5.20 5.22 1.78 2,717,967
Sep 2, 1988 5.05 5.18 5.05 5.18 1.77 2,795,402
Sep 1, 1988 5.14 5.14 5.02 5.04 1.72 1,565,154
Aug 31, 1988 5.15 5.17 5.13 5.14 1.76 1,085,057
Aug 30, 1988 5.17 5.17 5.13 5.14 1.76 2,434,362
Aug 29, 1988 5.13 5.18 5.13 5.15 1.76 1,281,549
Aug 26, 1988 5.10 5.13 5.10 5.10 1.74 658,197
Aug 25, 1988 5.13 5.14 5.10 5.11 1.75 1,147,973
Aug 24, 1988 5.15 5.15 5.11 5.15 1.76 1,668,724
Aug 23, 1988 5.22 5.22 5.13 5.15 1.76 1,945,554
Aug 22, 1988 5.24 5.26 5.17 5.19 1.78 2,205,929
Aug 19, 1988 5.19 5.23 5.19 5.22 1.78 2,063,642
Aug 18, 1988 5.18 5.26 5.17 5.17 1.77 3,399,395
Aug 17, 1988 5.02 5.19 5.02 5.17 1.77 3,585,239
Aug 16, 1988 5.02 5.06 5.00 5.02 1.72 2,465,336
Aug 15, 1988 5.06 5.06 5.00 5.00 1.71 1,680,339
Aug 12, 1988 5.09 5.09 5.05 5.06 1.73 1,349,304
Aug 11, 1988 5.02 5.06 5.01 5.06 1.73 1,332,849
Aug 10, 1988 5.06 5.08 5.01 5.02 1.72 2,298,851
Aug 9, 1988 5.09 5.09 5.05 5.05 1.73 1,516,757
Aug 8, 1988 5.11 5.13 5.10 5.10 1.74 982,456
Aug 5, 1988 5.15 5.15 5.09 5.11 1.75 2,846,703
Aug 4, 1988 5.28 5.28 5.15 5.15 1.76 3,540,714
Aug 3, 1988 5.10 5.28 5.09 5.24 1.79 8,418,149
Aug 2, 1988 4.96 5.09 4.96 5.08 1.74 2,643,436
Aug 1, 1988 4.95 4.97 4.92 4.96 1.70 2,473,079
Jul 29, 1988 4.87 4.95 4.86 4.91 1.68 3,319,056
Jul 28, 1988 4.86 4.88 4.84 4.86 1.66 2,179,794
Jul 27, 1988 4.77 4.83 4.77 4.80 1.64 2,160,436
Jul 26, 1988 4.77 4.77 4.71 4.77 1.63 1,006,655
Jul 25, 1988 4.77 4.77 4.74 4.75 1.63 1,295,100
Jul 22, 1988 4.78 4.79 4.75 4.75 1.63 1,634,846
Jul 21, 1988 4.79 4.80 4.78 4.78 1.63 1,106,352
Jul 20, 1988 4.79 4.80 4.78 4.79 1.64 1,275,741
Jul 19, 1988 4.79 4.80 4.78 4.79 1.64 1,356,080
Jul 18, 1988 4.84 4.86 4.77 4.79 1.64 1,355,112
Jul 15, 1988 4.80 4.86 4.80 4.84 1.66 4,517,362
Jul 14, 1988 4.73 4.77 4.73 4.75 1.63 2,221,416
Jul 13, 1988 4.71 4.71 4.64 4.70 1.61 4,033,394
Jul 12, 1988 4.75 4.75 4.69 4.69 1.60 1,337,689
Jul 11, 1988 4.69 4.75 4.69 4.73 1.62 1,298,004
Jul 8, 1988 4.71 4.73 4.69 4.71 1.61 2,997,701
Jul 7, 1988 4.70 4.73 4.67 4.73 1.62 2,984,150
Jul 6, 1988 4.80 4.84 4.67 4.70 1.61 1,536,116
Jul 5, 1988 4.73 4.80 4.71 4.80 1.64 878,887
Jul 1, 1988 0.05 Dividend
Jul 1, 1988 4.77 4.78 4.73 4.73 1.62 1,190,563
Jun 30, 1988 4.77 4.84 4.77 4.84 1.64 1,498,367
Jun 29, 1988 4.82 4.82 4.74 4.78 1.62 991,168
Jun 28, 1988 4.73 4.83 4.71 4.79 1.62 2,364,670
Jun 27, 1988 4.79 4.80 4.73 4.73 1.60 1,087,961
Jun 24, 1988 4.87 4.89 4.80 4.80 1.63 1,412,220
Jun 23, 1988 4.91 4.91 4.80 4.86 1.64 1,757,774
Jun 22, 1988 4.86 4.91 4.82 4.91 1.66 2,739,262
Jun 21, 1988 4.84 4.86 4.75 4.80 1.63 2,362,734
Jun 20, 1988 4.83 4.83 4.77 4.78 1.62 2,036,540
Jun 17, 1988 4.95 4.95 4.86 4.86 1.64 3,592,015
Jun 16, 1988 5.02 5.02 4.92 4.93 1.67 2,217,544
Jun 15, 1988 5.01 5.05 5.01 5.04 1.71 1,953,297
Jun 14, 1988 4.97 5.06 4.97 5.02 1.70 6,098,972
Jun 13, 1988 4.92 4.97 4.91 4.95 1.67 3,880,460
Jun 10, 1988 4.97 5.00 4.93 4.95 1.67 2,753,781
Jun 9, 1988 5.01 5.02 4.98 4.98 1.69 2,139,141
Jun 8, 1988 4.96 5.04 4.96 5.01 1.70 2,061,706
Jun 7, 1988 4.91 4.97 4.87 4.97 1.68 4,151,482
Jun 6, 1988 4.97 4.98 4.89 4.91 1.66 664,973
Jun 3, 1988 4.95 5.00 4.93 4.97 1.68 617,544
Jun 2, 1988 5.04 5.04 4.93 4.95 1.67 1,107,320
Jun 1, 1988 4.89 5.04 4.87 5.01 1.70 4,533,817
May 31, 1988 4.71 4.87 4.71 4.87 1.65 773,382
May 27, 1988 4.69 4.75 4.67 4.73 1.60 2,316,273
May 26, 1988 4.74 4.78 4.67 4.71 1.60 769,510
May 25, 1988 4.77 4.80 4.71 4.71 1.60 3,680,097
May 24, 1988 4.75 4.82 4.75 4.78 1.62 2,306,594
May 23, 1988 4.77 4.79 4.70 4.75 1.61 2,698,609
May 20, 1988 4.61 4.80 4.61 4.75 1.61 5,758,258
May 19, 1988 4.53 4.60 4.49 4.60 1.56 5,872,474
May 18, 1988 4.57 4.62 4.47 4.53 1.53 3,373,261
May 17, 1988 4.65 4.66 4.49 4.55 1.54 2,518,572
May 16, 1988 4.49 4.60 4.47 4.60 1.56 1,527,405
May 13, 1988 4.48 4.52 4.47 4.48 1.52 2,381,125
May 12, 1988 4.49 4.51 4.46 4.46 1.51 1,959,105
May 11, 1988 4.58 4.58 4.47 4.47 1.51 1,478,040
May 10, 1988 4.58 4.62 4.57 4.60 1.56 1,603,872
May 9, 1988 4.70 4.70 4.58 4.61 1.56 1,445,130
May 6, 1988 4.74 4.78 4.71 4.71 1.60 1,548,699
May 5, 1988 4.77 4.79 4.66 4.71 1.60 1,790,684
May 4, 1988 4.83 4.83 4.75 4.75 1.61 712,402
May 3, 1988 4.82 4.87 4.80 4.83 1.64 702,722
May 2, 1988 4.80 4.82 4.78 4.80 1.63 872,111
Apr 29, 1988 4.88 4.88 4.77 4.80 1.63 614,640
Apr 28, 1988 4.92 4.95 4.86 4.86 1.64 430,732
Apr 27, 1988 4.95 4.96 4.89 4.93 1.67 1,325,106
Apr 26, 1988 4.86 4.96 4.86 4.91 1.66 2,746,038
Apr 25, 1988 4.82 4.87 4.82 4.87 1.65 1,002,783
Apr 22, 1988 4.75 4.82 4.75 4.82 1.63 2,143,981
Apr 21, 1988 4.73 4.80 4.70 4.74 1.60 1,309,619
Apr 20, 1988 4.75 4.77 4.70 4.70 1.59 4,426,376
Apr 19, 1988 4.79 4.84 4.75 4.75 1.61 2,166,243
Apr 18, 1988 4.75 4.78 4.73 4.77 1.61 1,483,848
Apr 15, 1988 4.84 4.84 4.74 4.78 1.62 3,522,323
Apr 14, 1988 4.91 4.91 4.75 4.82 1.63 2,611,494
Apr 13, 1988 5.00 5.01 4.92 4.96 1.68 1,566,122
Apr 12, 1988 5.01 5.02 4.96 5.01 1.70 6,421,295
Apr 11, 1988 5.05 5.06 5.01 5.02 1.70 1,079,250
Apr 8, 1988 5.01 5.02 4.96 5.02 1.70 1,497,399
Apr 7, 1988 5.00 5.09 4.98 5.04 1.71 6,369,994
Apr 6, 1988 4.84 4.98 4.79 4.98 1.69 3,346,158
Apr 5, 1988 4.78 4.83 4.78 4.83 1.64 1,447,066
Apr 4, 1988 0.04 Dividend
Apr 4, 1988 4.86 4.86 4.73 4.77 1.61 3,213,551
Mar 31, 1988 4.92 4.92 4.87 4.91 1.65 1,215,729
Mar 30, 1988 4.97 5.04 4.93 4.93 1.66 1,584,513
Mar 29, 1988 4.86 4.97 4.86 4.97 1.67 703,690
Mar 28, 1988 4.80 4.89 4.80 4.88 1.64 2,578,584
Mar 25, 1988 4.97 4.97 4.75 4.83 1.62 1,570,962
Mar 24, 1988 5.08 5.08 4.92 4.97 1.67 2,472,111
Mar 23, 1988 5.13 5.13 5.08 5.08 1.70 3,203,872
Mar 22, 1988 5.15 5.18 5.11 5.13 1.72 1,528,373
Mar 21, 1988 5.24 5.24 5.13 5.17 1.73 933,091
Mar 18, 1988 5.31 5.31 5.17 5.20 1.75 8,177,132
Mar 17, 1988 5.18 5.31 5.14 5.31 1.78 7,876,104
Mar 16, 1988 5.19 5.20 5.09 5.17 1.73 12,882,275
Mar 15, 1988 5.15 5.26 5.13 5.18 1.74 1,337,689
Mar 14, 1988 5.10 5.14 5.09 5.13 1.72 991,168
Mar 11, 1988 5.11 5.13 5.04 5.09 1.71 2,659,891
Mar 10, 1988 5.23 5.26 5.08 5.09 1.71 1,064,731
Mar 9, 1988 5.24 5.27 5.22 5.26 1.76 2,318,209
Mar 8, 1988 5.19 5.26 5.19 5.26 1.76 1,876,830
Mar 7, 1988 5.20 5.22 5.17 5.22 1.75 1,126,679
Mar 4, 1988 5.15 5.24 5.13 5.23 1.76 2,204,961
Mar 3, 1988 5.15 5.18 5.11 5.18 1.74 2,011,373
Mar 2, 1988 5.17 5.23 5.15 5.15 1.73 2,219,480
Mar 1, 1988 5.22 5.22 5.14 5.14 1.73 1,925,227
Feb 29, 1988 5.06 5.20 5.05 5.19 1.74 3,003,509
Feb 26, 1988 5.04 5.09 5.00 5.06 1.70 2,506,957
Feb 25, 1988 5.09 5.13 4.97 5.05 1.70 2,955,112
Feb 24, 1988 5.20 5.20 5.10 5.10 1.71 4,721,597
Feb 23, 1988 5.24 5.24 5.17 5.20 1.75 1,856,503
Feb 22, 1988 5.19 5.27 5.14 5.24 1.76 1,800,363
Feb 19, 1988 5.17 5.18 5.13 5.18 1.74 1,261,222
Feb 18, 1988 5.22 5.23 5.17 5.19 1.74 887,598
Feb 17, 1988 5.26 5.29 5.20 5.20 1.75 1,331,881
Feb 16, 1988 5.15 5.22 5.14 5.20 1.75 730,792
Feb 12, 1988 5.18 5.19 5.14 5.17 1.73 1,401,573
Feb 11, 1988 5.17 5.22 5.13 5.15 1.73 2,942,529
Feb 10, 1988 5.02 5.15 5.00 5.15 1.73 1,770,357
Feb 9, 1988 5.00 5.05 4.97 5.04 1.69 826,618
Feb 8, 1988 4.97 5.01 4.92 4.98 1.67 966,969
Feb 5, 1988 5.04 5.05 4.95 5.00 1.68 1,429,643
Feb 4, 1988 5.02 5.08 4.96 5.01 1.68 2,480,823
Feb 3, 1988 5.15 5.15 5.01 5.02 1.69 1,758,742
Feb 2, 1988 5.10 5.15 5.06 5.15 1.73 2,587,296
Feb 1, 1988 5.20 5.22 5.13 5.13 1.72 980,520
Jan 29, 1988 5.17 5.19 5.13 5.19 1.74 1,423,835
Jan 28, 1988 5.06 5.15 5.06 5.15 1.73 1,763,581
Jan 27, 1988 5.04 5.11 5.01 5.02 1.69 2,081,065
Jan 26, 1988 5.01 5.09 5.01 5.06 1.70 2,366,606
Jan 25, 1988 5.02 5.09 5.01 5.08 1.70 2,423,714
Jan 22, 1988 5.02 5.02 4.95 5.00 1.68 1,024,077
Jan 21, 1988 5.09 5.09 4.93 5.00 1.68 2,117,846
Jan 20, 1988 5.06 5.08 4.97 5.06 1.70 3,034,483
Jan 19, 1988 5.11 5.13 5.04 5.04 1.69 1,939,746
Jan 18, 1988 5.09 5.17 5.09 5.14 1.73 892,438
Jan 15, 1988 5.06 5.11 5.06 5.08 1.70 1,564,186
Jan 14, 1988 4.96 5.01 4.91 4.96 1.67 1,496,431
Jan 13, 1988 4.91 5.00 4.88 4.96 1.67 2,157,532
Jan 12, 1988 5.06 5.06 4.88 4.88 1.64 4,708,046
Jan 11, 1988 5.15 5.19 4.98 5.06 1.70 3,436,177
Jan 8, 1988 5.37 5.45 5.06 5.10 1.71 4,684,815
Jan 7, 1988 5.19 5.41 5.13 5.40 1.81 6,284,815
Jan 6, 1988 5.26 5.29 5.14 5.20 1.75 2,811,857
Jan 5, 1988 5.26 5.35 5.23 5.27 1.77 1,552,571
Jan 4, 1988 0.04 Dividend
Jan 4, 1988 5.10 5.22 5.10 5.18 1.74 1,720,992
Dec 31, 1987 5.06 5.14 5.05 5.13 1.71 1,330,913
Dec 30, 1987 5.05 5.13 5.02 5.06 1.69 1,669,691
Dec 29, 1987 5.05 5.06 5.04 5.04 1.68 491,712
Dec 28, 1987 5.14 5.14 5.04 5.05 1.68 5,510,466
Dec 24, 1987 5.15 5.18 5.14 5.17 1.72 672,716
Dec 23, 1987 5.13 5.19 5.13 5.17 1.72 2,139,141
Dec 22, 1987 5.09 5.14 5.06 5.11 1.70 3,932,728
Dec 21, 1987 5.04 5.11 5.04 5.06 1.69 1,834,241
Dec 18, 1987 5.04 5.05 4.97 5.04 1.68 3,408,106
Dec 17, 1987 5.00 5.05 4.95 4.95 1.65 12,795,160
Dec 16, 1987 4.88 4.98 4.88 4.98 1.66 2,865,094
Dec 15, 1987 4.74 4.88 4.73 4.86 1.62 5,165,880
Dec 14, 1987 4.69 4.75 4.65 4.74 1.58 2,478,887
Dec 11, 1987 4.60 4.74 4.58 4.73 1.57 2,313,370
Dec 10, 1987 4.65 4.70 4.61 4.61 1.54 2,207,864
Dec 9, 1987 4.62 4.74 4.57 4.74 1.58 3,808,832
Dec 8, 1987 4.47 4.62 4.44 4.62 1.54 2,260,133
Dec 7, 1987 4.34 4.46 4.34 4.46 1.48 3,480,702
Dec 4, 1987 4.34 4.39 4.29 4.35 1.45 1,945,554
Dec 3, 1987 4.49 4.52 4.34 4.34 1.45 1,651,301
Dec 2, 1987 4.52 4.55 4.49 4.51 1.50 1,188,627
Dec 1, 1987 4.57 4.62 4.53 4.53 1.51 1,186,691
Nov 30, 1987 4.49 4.55 4.44 4.55 1.51 2,839,927
Nov 27, 1987 4.66 4.66 4.60 4.61 1.54 1,275,741
Nov 25, 1987 4.74 4.75 4.69 4.69 1.56 1,006,655
Nov 24, 1987 4.66 4.77 4.66 4.73 1.57 3,182,577
Nov 23, 1987 4.67 4.70 4.61 4.64 1.54 953,418
Nov 20, 1987 4.65 4.71 4.60 4.67 1.56 1,495,463
Nov 19, 1987 4.73 4.74 4.64 4.69 1.56 1,990,079
Nov 18, 1987 4.66 4.74 4.61 4.70 1.57 2,798,306
Nov 17, 1987 4.71 4.73 4.62 4.64 1.54 1,521,597
Nov 16, 1987 4.86 4.91 4.65 4.74 1.58 2,454,688
Nov 13, 1987 4.86 4.89 4.82 4.83 1.61 1,428,675
Nov 12, 1987 4.88 4.96 4.82 4.86 1.62 2,010,405
Nov 11, 1987 4.70 4.82 4.67 4.80 1.60 2,242,710
Nov 10, 1987 4.70 4.74 4.60 4.70 1.57 3,266,788
Nov 9, 1987 4.83 4.83 4.71 4.82 1.60 1,744,223
Nov 6, 1987 4.96 5.08 4.87 4.88 1.63 1,701,633
Nov 5, 1987 4.80 4.96 4.79 4.93 1.64 2,822,505
Nov 4, 1987 4.86 4.88 4.78 4.83 1.61 2,316,273
Nov 3, 1987 5.05 5.05 4.66 4.88 1.63 2,951,240
Nov 2, 1987 5.06 5.09 4.97 5.04 1.68 1,275,741
Oct 30, 1987 4.98 5.10 4.98 5.06 1.69 4,508,651
Oct 29, 1987 4.75 5.10 4.75 4.96 1.65 4,234,725
Oct 28, 1987 4.49 4.75 4.39 4.65 1.55 2,518,572
Oct 27, 1987 4.65 4.66 4.44 4.49 1.50 3,450,696
Oct 26, 1987 4.44 4.57 4.33 4.34 1.45 3,224,198
Oct 23, 1987 4.78 4.88 4.62 4.75 1.58 2,281,428
Oct 22, 1987 4.36 4.88 4.36 4.86 1.62 6,760,073
Oct 21, 1987 4.98 5.09 4.86 5.06 1.69 5,732,123
Oct 20, 1987 4.65 4.83 4.26 4.73 1.57 8,624,319
Oct 19, 1987 4.24 4.88 4.21 4.64 1.54 11,071,264
Oct 16, 1987 5.09 5.10 4.86 4.95 1.65 10,467,272
Oct 15, 1987 5.44 5.44 5.19 5.19 1.73 2,990,926
Oct 14, 1987 5.58 5.58 5.44 5.51 1.84 2,298,851
Oct 13, 1987 5.50 5.57 5.49 5.55 1.85 3,484,574
Oct 12, 1987 5.51 5.51 5.40 5.42 1.81 2,641,500
Oct 9, 1987 5.66 5.66 5.53 5.54 1.85 1,453,842
Oct 8, 1987 5.80 5.80 5.57 5.64 1.88 1,533,212
Oct 7, 1987 5.79 5.79 5.68 5.73 1.91 1,930,067
Oct 6, 1987 6.02 6.02 5.76 5.76 1.92 2,936,721
Oct 5, 1987 6.03 6.07 5.94 5.99 2.00 1,058,923
Oct 2, 1987 6.11 6.11 6.06 6.11 2.03 3,146,763
Oct 1, 1987 5.99 6.12 5.98 6.10 2.03 2,155,596
Sep 30, 1987 6.02 6.03 5.98 5.99 2.00 1,877,798
Sep 29, 1987 5.97 6.06 5.94 6.04 2.01 2,646,340
Sep 28, 1987 5.99 6.02 5.91 5.94 1.98 2,369,510
Sep 25, 1987 5.89 5.97 5.85 5.88 1.96 1,628,070
Sep 24, 1987 5.91 5.98 5.82 5.88 1.96 1,413,188
Sep 23, 1987 5.86 5.98 5.86 5.89 1.96 2,240,774
Sep 22, 1987 5.71 5.90 5.66 5.86 1.95 1,587,417
Sep 21, 1987 5.91 5.94 5.73 5.73 1.91 1,187,659
Sep 18, 1987 5.85 5.91 5.80 5.91 1.97 2,041,379
Sep 17, 1987 5.79 5.81 5.68 5.77 1.92 1,494,495
Sep 16, 1987 5.77 5.85 5.57 5.76 1.92 1,528,373
Sep 15, 1987 5.86 5.86 5.77 5.80 1.93 1,069,570
Sep 14, 1987 5.86 5.88 5.77 5.84 1.94 937,931
Sep 11, 1987 5.73 5.89 5.73 5.86 1.95 1,831,337
Sep 10, 1987 5.67 5.76 5.66 5.73 1.91 5,373,987
Sep 9, 1987 5.66 5.67 5.58 5.64 1.88 3,521,355
Sep 8, 1987 5.63 5.63 5.51 5.60 1.87 3,171,930
Sep 4, 1987 5.80 5.82 5.67 5.67 1.89 990,200
Sep 3, 1987 5.85 5.88 5.64 5.77 1.92 1,802,299
Sep 2, 1987 5.84 5.84 5.68 5.82 1.94 3,415,850
Sep 1, 1987 6.04 6.12 5.77 5.84 1.94 2,491,470
Aug 31, 1987 6.10 6.11 6.04 6.04 2.01 1,474,168
Aug 28, 1987 6.21 6.22 6.08 6.08 2.03 1,022,142
Aug 27, 1987 6.25 6.28 6.19 6.21 2.07 2,773,140
Aug 26, 1987 6.28 6.29 6.16 6.20 2.06 2,918,330
Aug 25, 1987 6.24 6.33 6.24 6.28 2.09 1,876,830
Aug 24, 1987 6.34 6.38 6.17 6.21 2.07 1,703,569
Aug 21, 1987 6.41 6.42 6.26 6.34 2.11 3,008,348
Aug 20, 1987 6.20 6.35 6.20 6.30 2.10 4,487,356
Aug 19, 1987 5.99 6.20 5.97 6.13 2.04 6,021,537
Aug 18, 1987 5.86 6.02 5.82 6.02 2.00 4,858,076
Aug 17, 1987 5.97 5.98 5.79 5.84 1.94 2,805,082
Aug 14, 1987 6.08 6.08 5.90 5.94 1.98 2,324,017
Aug 13, 1987 6.10 6.12 6.04 6.07 2.02 1,514,822
Aug 12, 1987 6.12 6.15 6.02 6.10 2.03 2,647,308
Aug 11, 1987 6.10 6.19 6.07 6.15 2.05 4,087,598
Aug 10, 1987 5.91 6.16 5.91 6.10 2.03 1,847,792
Aug 7, 1987 5.79 6.02 5.79 5.93 1.97 3,002,541
Aug 6, 1987 5.77 5.77 5.70 5.76 1.92 1,630,974
Aug 5, 1987 5.71 5.80 5.71 5.75 1.91 2,588,264
Aug 4, 1987 5.81 5.82 5.66 5.68 1.89 2,216,576
Aug 3, 1987 5.89 5.94 5.80 5.80 1.93 2,585,360
Jul 31, 1987 5.90 5.97 5.90 5.91 1.97 1,942,650
Jul 30, 1987 5.94 5.99 5.91 5.93 1.97 2,933,817
Jul 29, 1987 5.73 5.95 5.73 5.91 1.97 3,626,860
Jul 28, 1987 5.68 5.75 5.68 5.75 1.91 2,822,505
Jul 27, 1987 5.50 5.63 5.50 5.63 1.88 1,133,454
Jul 24, 1987 5.49 5.55 5.45 5.51 1.84 2,135,269
Jul 23, 1987 5.50 5.53 5.45 5.46 1.82 1,432,547
Jul 22, 1987 5.48 5.53 5.42 5.51 1.84 2,237,871
Jul 21, 1987 5.55 5.58 5.40 5.44 1.81 2,350,151
Jul 20, 1987 5.68 5.68 5.54 5.59 1.86 1,660,012
Jul 17, 1987 5.73 5.75 5.66 5.68 1.89 3,514,580
Jul 16, 1987 5.70 5.77 5.66 5.70 1.90 1,810,042
Jul 15, 1987 5.76 5.79 5.70 5.72 1.91 2,078,161
Jul 14, 1987 5.71 5.80 5.71 5.79 1.93 2,558,258
Jul 13, 1987 5.76 5.76 5.67 5.73 1.91 838,234
Jul 10, 1987 5.76 5.77 5.72 5.73 1.91 1,023,109
Jul 9, 1987 5.80 5.80 5.70 5.73 1.91 1,622,263
Jul 8, 1987 5.70 5.77 5.66 5.77 1.92 1,785,844
Jul 7, 1987 5.66 5.77 5.66 5.72 1.91 2,228,191
Jul 6, 1987 0.04 Dividend
Jul 6, 1987 5.66 5.76 5.64 5.66 1.88 2,885,420
Jul 2, 1987 5.73 5.77 5.72 5.76 1.90 1,473,200
Jul 1, 1987 5.73 5.77 5.68 5.68 1.88 1,864,247
Jun 30, 1987 5.84 5.89 5.73 5.75 1.90 4,461,222
Jun 29, 1987 5.82 5.88 5.71 5.75 1.90 1,278,645
Jun 26, 1987 5.86 5.93 5.81 5.85 1.93 848,881
Jun 25, 1987 5.82 5.90 5.82 5.89 1.95 1,653,237
Jun 24, 1987 5.86 5.89 5.75 5.80 1.92 2,375,318
Jun 23, 1987 6.01 6.06 5.89 5.93 1.96 3,136,116
Jun 22, 1987 5.86 6.08 5.86 6.01 1.99 5,212,341
Jun 19, 1987 5.86 5.90 5.81 5.82 1.93 4,078,887
Jun 18, 1987 5.85 5.95 5.84 5.89 1.95 1,329,946
Jun 17, 1987 6.02 6.03 5.85 5.88 1.94 1,967,816
Jun 16, 1987 5.81 6.01 5.81 5.95 1.97 3,676,225
Jun 15, 1987 5.93 5.94 5.79 5.84 1.93 2,560,194
Jun 12, 1987 5.77 5.94 5.77 5.91 1.96 3,530,067
Jun 11, 1987 5.77 5.81 5.73 5.76 1.90 2,137,205
Jun 10, 1987 5.75 5.84 5.67 5.76 1.90 3,720,750
Jun 9, 1987 5.73 5.82 5.70 5.72 1.89 2,285,299
Jun 8, 1987 5.73 5.84 5.67 5.76 1.90 2,371,446
Jun 5, 1987 5.58 5.81 5.50 5.73 1.90 2,918,330
Jun 4, 1987 5.59 5.62 5.51 5.59 1.85 2,127,526
Jun 3, 1987 5.57 5.58 5.55 5.58 1.84 1,732,607
Jun 2, 1987 5.58 5.59 5.46 5.57 1.84 2,747,005
Jun 1, 1987 5.66 5.67 5.60 5.62 1.86 3,213,551
May 29, 1987 5.48 5.64 5.45 5.58 1.84 5,278,161
May 28, 1987 5.40 5.45 5.35 5.45 1.80 3,998,548
May 27, 1987 5.37 5.37 5.27 5.32 1.76 2,420,811
May 26, 1987 5.32 5.40 5.32 5.40 1.78 3,001,573
May 22, 1987 5.32 5.37 5.24 5.27 1.74 2,517,604
May 21, 1987 5.24 5.29 5.19 5.24 1.73 2,652,148
May 20, 1987 5.14 5.27 5.09 5.17 1.71 4,467,030
May 19, 1987 5.32 5.33 5.13 5.18 1.71 4,102,117
May 18, 1987 5.45 5.45 5.24 5.35 1.77 4,679,976
May 15, 1987 5.62 5.66 5.39 5.53 1.83 8,249,728
May 14, 1987 5.42 5.79 5.37 5.59 1.85 14,035,088
May 13, 1987 4.73 5.41 4.70 5.27 1.74 7,982,577
May 12, 1987 4.75 4.82 4.65 4.65 1.54 3,503,932
May 11, 1987 4.87 4.95 4.73 4.74 1.57 2,548,578
May 8, 1987 4.93 4.96 4.84 4.86 1.61 2,471,143
May 7, 1987 4.93 4.98 4.86 4.91 1.62 3,025,771
May 6, 1987 4.89 4.92 4.69 4.89 1.62 6,641,984
May 5, 1987 4.65 4.78 4.65 4.78 1.58 6,341,924
May 4, 1987 4.65 4.67 4.61 4.65 1.54 3,372,293
May 1, 1987 4.66 4.69 4.64 4.66 1.54 4,412,825
Apr 30, 1987 4.65 4.71 4.62 4.69 1.55 5,913,128
Apr 29, 1987 4.74 4.75 4.60 4.66 1.54 3,315,185
Apr 28, 1987 4.60 4.75 4.58 4.69 1.55 1,980,399
Apr 27, 1987 4.49 4.61 4.44 4.56 1.51 3,054,809
Apr 24, 1987 4.71 4.71 4.51 4.55 1.50 1,976,528
Apr 23, 1987 4.79 4.82 4.71 4.74 1.57 1,528,373
Apr 22, 1987 4.92 4.92 4.75 4.75 1.57 1,546,763
Apr 21, 1987 4.75 4.88 4.69 4.88 1.61 3,505,868
Apr 20, 1987 4.91 4.93 4.73 4.78 1.58 2,062,674
Apr 16, 1987 4.92 4.98 4.87 4.87 1.61 1,424,803
Apr 15, 1987 4.80 4.91 4.79 4.88 1.61 1,348,336
Apr 14, 1987 4.89 4.91 4.75 4.82 1.59 2,395,644
Apr 13, 1987 5.01 5.09 4.92 4.92 1.63 1,827,465
Apr 10, 1987 5.06 5.11 5.00 5.02 1.66 2,150,756
Apr 9, 1987 5.29 5.29 5.11 5.11 1.69 3,323,896
Apr 8, 1987 5.31 5.39 5.27 5.32 1.76 2,535,027
Apr 7, 1987 5.33 5.45 5.29 5.29 1.75 1,842,952
Apr 6, 1987 0.03 Dividend
Apr 6, 1987 5.35 5.45 5.32 5.35 1.77 2,959,952
Apr 3, 1987 5.17 5.37 5.13 5.37 1.77 3,129,341
Apr 2, 1987 5.17 5.17 5.14 5.17 1.70 913,733
Apr 1, 1987 5.19 5.22 5.11 5.17 1.70 2,381,125
Mar 31, 1987 5.22 5.27 5.14 5.27 1.73 2,054,930
Mar 30, 1987 5.24 5.35 5.24 5.27 1.73 1,691,954
Mar 27, 1987 5.58 5.58 5.37 5.41 1.78 1,791,652
Mar 26, 1987 5.54 5.62 5.54 5.55 1.82 1,308,651
Mar 25, 1987 5.53 5.57 5.50 5.51 1.81 1,293,164
Mar 24, 1987 5.48 5.55 5.46 5.55 1.82 1,938,778
Mar 23, 1987 5.46 5.49 5.42 5.45 1.79 2,219,480
Mar 20, 1987 5.48 5.49 5.42 5.45 1.79 2,582,456
Mar 19, 1987 5.48 5.48 5.42 5.45 1.79 1,538,052
Mar 18, 1987 5.54 5.62 5.42 5.50 1.81 1,186,691
Mar 17, 1987 5.40 5.53 5.40 5.53 1.82 2,710,224
Mar 16, 1987 5.57 5.57 5.41 5.45 1.79 1,879,734
Mar 13, 1987 5.54 5.62 5.49 5.54 1.82 4,256,019
Mar 12, 1987 5.55 5.55 5.42 5.54 1.82 3,031,579
Mar 11, 1987 5.39 5.58 5.27 5.55 1.82 2,970,599
Mar 10, 1987 5.33 5.39 5.31 5.37 1.77 1,038,596
Mar 9, 1987 5.35 5.35 5.24 5.33 1.75 1,402,541
Mar 6, 1987 5.46 5.46 5.32 5.39 1.77 3,884,332
Mar 5, 1987 5.29 5.40 5.28 5.40 1.77 3,162,250
Mar 4, 1987 5.32 5.35 5.24 5.28 1.74 1,936,842
Mar 3, 1987 5.29 5.31 5.27 5.29 1.74 1,118,935
Mar 2, 1987 5.26 5.53 5.23 5.27 1.73 1,854,567
Feb 27, 1987 5.26 5.26 5.18 5.22 1.71 1,529,341
Feb 26, 1987 5.27 5.32 5.23 5.23 1.72 1,600,968
Feb 25, 1987 5.22 5.36 5.20 5.29 1.74 1,268,966
Feb 24, 1987 5.19 5.24 5.19 5.22 1.71 1,563,218
Feb 23, 1987 5.11 5.15 4.97 5.14 1.69 1,495,463
Feb 20, 1987 5.15 5.17 5.10 5.14 1.69 1,992,982
Feb 19, 1987 5.18 5.18 5.08 5.17 1.70 3,147,731
Feb 18, 1987 5.26 5.27 5.08 5.17 1.70 1,689,050
Feb 17, 1987 5.23 5.27 5.18 5.24 1.72 1,198,306
Feb 13, 1987 5.02 5.26 5.01 5.26 1.73 3,003,509
Feb 12, 1987 5.02 5.08 4.98 5.02 1.65 1,302,843
Feb 11, 1987 4.96 5.01 4.92 5.00 1.64 1,760,678
Feb 10, 1987 4.97 5.00 4.86 4.91 1.61 1,566,122
Feb 9, 1987 5.04 5.06 5.01 5.02 1.65 1,593,224
Feb 6, 1987 5.04 5.11 5.04 5.06 1.66 1,204,114
Feb 5, 1987 5.14 5.14 4.96 5.06 1.66 2,257,229
Feb 4, 1987 4.96 5.04 4.88 5.02 1.65 2,022,989
Feb 3, 1987 5.01 5.06 4.93 4.93 1.62 1,509,982
Feb 2, 1987 4.97 5.05 4.95 5.04 1.66 1,439,322
Jan 30, 1987 4.97 5.08 4.96 4.97 1.63 2,235,935
Jan 29, 1987 5.09 5.13 4.93 4.93 1.62 2,970,599
Jan 28, 1987 5.05 5.13 5.01 5.09 1.67 2,367,574
Jan 27, 1987 4.87 5.05 4.87 5.02 1.65 3,205,808
Jan 26, 1987 4.82 4.88 4.79 4.82 1.58 1,446,098
Jan 23, 1987 5.04 5.15 4.80 4.80 1.58 5,516,273
Jan 22, 1987 4.70 5.00 4.70 4.96 1.63 2,623,109
Jan 21, 1987 4.66 4.70 4.65 4.67 1.54 1,792,619
Jan 20, 1987 4.69 4.73 4.66 4.69 1.54 3,335,511
Jan 19, 1987 4.69 4.74 4.64 4.67 1.54 2,099,456
Jan 16, 1987 4.70 4.75 4.67 4.69 1.54 4,014,035
Jan 15, 1987 4.74 4.74 4.65 4.65 1.53 2,198,185
Jan 14, 1987 4.69 4.74 4.64 4.71 1.55 2,427,586
Jan 13, 1987 4.73 4.73 4.65 4.67 1.54 1,685,178
Jan 12, 1987 4.78 4.78 4.69 4.70 1.54 2,553,418
Jan 9, 1987 4.74 4.79 4.71 4.79 1.57 1,966,848
Jan 8, 1987 4.73 4.75 4.66 4.73 1.55 2,008,469
Jan 7, 1987 4.73 4.78 4.73 4.73 1.55 1,676,467
Jan 6, 1987 4.69 4.77 4.69 4.74 1.56 4,145,675
Jan 5, 1987 0.03 Dividend
Jan 5, 1987 4.67 4.67 4.57 4.67 1.54 5,665,336
Jan 2, 1987 4.44 4.56 4.44 4.55 1.48 1,810,042
Dec 31, 1986 4.43 4.47 4.40 4.46 1.45 1,545,796
Dec 30, 1986 4.43 4.44 4.40 4.42 1.44 2,103,327
Dec 29, 1986 4.42 4.46 4.42 4.43 1.45 979,552
Dec 26, 1986 4.46 4.46 4.42 4.44 1.45 597,217
Dec 24, 1986 4.39 4.43 4.39 4.43 1.45 1,492,559
Dec 23, 1986 4.52 4.55 4.36 4.44 1.45 2,153,660
Dec 22, 1986 4.49 4.52 4.47 4.52 1.47 1,185,723
Dec 19, 1986 4.53 4.55 4.49 4.55 1.48 3,706,231
Dec 18, 1986 4.48 4.56 4.48 4.53 1.48 2,445,977
Dec 17, 1986 4.57 4.61 4.44 4.48 1.46 3,042,226
Dec 16, 1986 4.39 4.53 4.38 4.53 1.48 4,274,410
Dec 15, 1986 4.33 4.33 4.21 4.33 1.41 1,631,942
Dec 12, 1986 4.36 4.36 4.29 4.33 1.41 1,402,541
Dec 11, 1986 4.39 4.46 4.29 4.33 1.41 3,808,832
Dec 10, 1986 4.31 4.38 4.31 4.38 1.43 3,951,119
Dec 9, 1986 4.38 4.38 4.26 4.29 1.40 1,720,024
Dec 8, 1986 4.39 4.39 4.27 4.39 1.43 2,228,191
Dec 5, 1986 4.53 4.58 4.44 4.44 1.45 1,124,743
Dec 4, 1986 4.61 4.61 4.53 4.56 1.49 2,250,454
Dec 3, 1986 4.60 4.62 4.55 4.61 1.50 2,148,820
Dec 2, 1986 4.53 4.61 4.53 4.60 1.50 3,364,549
Dec 1, 1986 4.60 4.60 4.46 4.52 1.47 1,963,944
Nov 28, 1986 4.60 4.64 4.56 4.61 1.50 1,660,980
Nov 26, 1986 4.51 4.60 4.47 4.60 1.50 2,525,348
Nov 25, 1986 4.38 4.52 4.35 4.52 1.47 4,636,419
Nov 24, 1986 4.29 4.38 4.29 4.34 1.42 6,397,096
Nov 21, 1986 4.11 4.26 4.09 4.25 1.39 6,079,613
Nov 20, 1986 4.11 4.12 4.08 4.09 1.34 1,752,934
Nov 19, 1986 4.13 4.15 4.03 4.11 1.34 2,179,794
Nov 18, 1986 4.34 4.34 4.13 4.13 1.35 2,787,659
Nov 17, 1986 4.34 4.36 4.25 4.33 1.41 1,791,652
Nov 14, 1986 4.35 4.38 4.30 4.35 1.42 1,117,967
Nov 13, 1986 4.36 4.43 4.33 4.38 1.43 1,533,212
Nov 12, 1986 4.39 4.43 4.27 4.39 1.43 3,153,539
Nov 11, 1986 4.53 4.53 4.36 4.38 1.43 2,209,800
Nov 10, 1986 2:1 Stock Splits
Nov 10, 1986 4.52 4.60 4.47 4.52 1.47 2,465,336
Nov 7, 1986 4.64 4.64 4.60 4.61 1.50 1,072,474
Nov 6, 1986 4.69 4.69 4.60 4.65 1.52 3,006,413
Nov 5, 1986 4.82 4.89 4.67 4.70 1.53 4,605,445
Nov 4, 1986 4.60 4.82 4.60 4.81 1.57 5,939,262
Nov 3, 1986 4.56 4.61 4.56 4.61 1.50 2,537,931
Oct 31, 1986 4.54 4.57 4.52 4.56 1.49 3,649,123
Oct 30, 1986 4.57 4.61 4.56 4.57 1.49 1,839,080
Oct 29, 1986 4.48 4.59 4.48 4.56 1.49 4,135,027
Oct 28, 1986 4.39 4.57 4.39 4.49 1.47 6,012,825
Oct 27, 1986 4.43 4.43 4.37 4.39 1.43 1,655,172
Oct 24, 1986 4.46 4.49 4.41 4.43 1.45 3,097,399
Oct 23, 1986 4.38 4.44 4.37 4.44 1.45 10,035,572
Oct 22, 1986 4.31 4.41 4.31 4.39 1.43 12,209,558
Oct 21, 1986 4.29 4.37 4.29 4.33 1.41 2,143,013
Oct 20, 1986 4.35 4.35 4.28 4.30 1.40 2,181,730
Oct 17, 1986 4.30 4.46 4.26 4.37 1.43 4,022,747
Oct 16, 1986 4.19 4.31 4.18 4.31 1.41 3,062,553
Oct 15, 1986 4.09 4.30 4.07 4.22 1.38 5,253,962
Oct 14, 1986 4.03 4.08 4.02 4.07 1.33 1,459,649
Oct 13, 1986 4.02 4.04 4.02 4.02 1.31 189,716
Oct 10, 1986 4.01 4.06 4.00 4.03 1.31 1,130,551
Oct 9, 1986 4.03 4.04 4.00 4.02 1.31 2,698,609
Oct 8, 1986 4.00 4.05 4.00 4.02 1.31 3,902,722
Oct 7, 1986 4.02 4.04 4.00 4.00 1.31 787,901
Oct 6, 1986 0.03 Dividend
Oct 6, 1986 4.03 4.06 4.01 4.03 1.31 1,786,812
Oct 3, 1986 4.09 4.13 4.04 4.07 1.32 3,172,898
Oct 2, 1986 4.08 4.11 4.06 4.08 1.32 1,527,405
Oct 1, 1986 4.07 4.13 4.07 4.09 1.32 2,568,905
Sep 30, 1986 4.12 4.13 4.08 4.09 1.32 5,329,462
Sep 29, 1986 4.15 4.17 4.03 4.11 1.33 1,037,629
Sep 26, 1986 4.06 4.19 4.06 4.13 1.34 2,456,624
Sep 25, 1986 4.15 4.15 4.02 4.06 1.31 1,453,842
Sep 24, 1986 4.18 4.20 4.15 4.16 1.35 2,272,716
Sep 23, 1986 4.18 4.22 4.16 4.16 1.35 4,804,840
Sep 22, 1986 4.09 4.16 4.05 4.11 1.33 4,123,412
Sep 19, 1986 4.12 4.18 4.06 4.06 1.31 13,750,514
Sep 18, 1986 3.98 4.13 3.98 4.12 1.33 5,176,528
Sep 17, 1986 3.91 4.09 3.91 3.98 1.29 5,749,546
Sep 16, 1986 3.94 3.95 3.86 3.92 1.27 3,536,842
Sep 15, 1986 3.95 3.96 3.90 3.94 1.27 3,170,962
Sep 12, 1986 4.01 4.05 3.89 3.96 1.28 3,784,634
Sep 11, 1986 4.29 4.29 4.00 4.01 1.30 7,627,344
Sep 10, 1986 4.29 4.33 4.26 4.29 1.39 3,279,371
Sep 9, 1986 4.22 4.27 4.20 4.22 1.37 1,651,301
Sep 8, 1986 4.36 4.39 4.22 4.22 1.37 2,495,342
Sep 5, 1986 4.48 4.49 4.36 4.36 1.41 1,724,864
Sep 4, 1986 4.42 4.50 4.41 4.49 1.45 1,074,410
Sep 3, 1986 4.43 4.44 4.38 4.42 1.43 1,440,290
Sep 2, 1986 4.47 4.51 4.46 4.46 1.44 6,055,414
Aug 29, 1986 4.49 4.51 4.45 4.48 1.45 1,444,162
Aug 28, 1986 4.55 4.55 4.49 4.49 1.45 1,295,100
Aug 27, 1986 4.53 4.57 4.50 4.53 1.47 646,582
Aug 26, 1986 4.47 4.53 4.46 4.52 1.46 1,773,261
Aug 25, 1986 4.58 4.58 4.48 4.48 1.45 913,733
Aug 22, 1986 4.58 4.59 4.57 4.57 1.48 633,031
Aug 21, 1986 4.58 4.60 4.57 4.59 1.49 1,035,693
Aug 20, 1986 4.62 4.62 4.57 4.57 1.48 2,079,129
Aug 19, 1986 4.61 4.65 4.59 4.62 1.49 5,035,209
Aug 18, 1986 4.58 4.59 4.55 4.58 1.48 1,358,984
Aug 15, 1986 4.48 4.63 4.48 4.62 1.50 4,752,571
Aug 14, 1986 4.49 4.49 4.46 4.49 1.45 3,825,287
Aug 13, 1986 4.42 4.49 4.39 4.49 1.45 5,952,813
Aug 12, 1986 4.45 4.45 4.40 4.42 1.43 967,937
Aug 11, 1986 4.46 4.46 4.42 4.44 1.44 1,080,218
Aug 8, 1986 4.49 4.49 4.43 4.46 1.44 861,464
Aug 7, 1986 4.51 4.53 4.48 4.50 1.46 754,991
Aug 6, 1986 4.58 4.58 4.49 4.53 1.46 743,376
Aug 5, 1986 4.67 4.69 4.55 4.58 1.48 1,641,621
Aug 4, 1986 4.61 4.67 4.56 4.67 1.51 3,652,995
Aug 1, 1986 4.49 4.65 4.49 4.62 1.50 5,155,233
Jul 31, 1986 4.48 4.49 4.46 4.47 1.45 1,558,379
Jul 30, 1986 4.42 4.48 4.36 4.48 1.45 2,975,439
Jul 29, 1986 4.47 4.48 4.43 4.43 1.43 1,924,259
Jul 28, 1986 4.58 4.58 4.47 4.49 1.45 2,518,572
Jul 25, 1986 4.31 4.60 4.31 4.60 1.49 5,780,520
Jul 24, 1986 4.28 4.31 4.26 4.31 1.39 1,161,525
Jul 23, 1986 4.29 4.32 4.29 4.29 1.39 1,527,405
Jul 22, 1986 4.27 4.35 4.27 4.30 1.39 2,112,039
Jul 21, 1986 4.25 4.33 4.25 4.28 1.39 2,601,815
Jul 18, 1986 4.24 4.27 4.21 4.26 1.38 1,449,970
Jul 17, 1986 4.23 4.27 4.23 4.26 1.38 1,233,152
Jul 16, 1986 4.20 4.24 4.19 4.22 1.36 1,798,427
Jul 15, 1986 4.22 4.26 4.14 4.16 1.35 2,532,123
Jul 14, 1986 4.34 4.34 4.26 4.26 1.38 1,207,985
Jul 11, 1986 4.30 4.38 4.30 4.33 1.40 2,402,420
Jul 10, 1986 4.29 4.30 4.25 4.29 1.39 2,661,827
Jul 9, 1986 4.20 4.24 4.20 4.24 1.37 2,981,246
Jul 8, 1986 4.24 4.24 4.11 4.19 1.36 2,888,324
Jul 7, 1986 4.45 4.45 4.24 4.24 1.37 2,487,598
Jul 3, 1986 0.03 Dividend
Jul 3, 1986 4.44 4.46 4.42 4.44 1.44 4,156,322
Jul 2, 1986 4.44 4.52 4.44 4.46 1.43 3,623,956
Jul 1, 1986 4.29 4.46 4.29 4.46 1.43 5,631,458
Jun 30, 1986 4.19 4.29 4.18 4.29 1.38 3,618,149
Jun 27, 1986 4.18 4.21 4.17 4.17 1.34 1,798,427
Jun 26, 1986 4.22 4.22 4.18 4.18 1.34 3,695,584
Jun 25, 1986 4.19 4.26 4.19 4.22 1.36 3,536,842
Jun 24, 1986 4.21 4.21 4.16 4.18 1.34 6,353,539
Jun 23, 1986 4.29 4.29 4.22 4.22 1.36 1,984,271
Jun 20, 1986 4.15 4.33 4.15 4.29 1.38 5,925,711
Jun 19, 1986 3.93 4.18 3.89 4.16 1.34 3,592,982
Jun 18, 1986 3.90 3.93 3.89 3.93 1.26 1,678,403
Jun 17, 1986 3.95 3.95 3.87 3.89 1.25 762,734
Jun 16, 1986 3.96 3.99 3.95 3.95 1.27 938,899
Jun 13, 1986 3.90 3.95 3.90 3.95 1.27 816,939
Jun 12, 1986 3.87 3.90 3.87 3.89 1.25 1,006,655
Jun 11, 1986 3.87 3.93 3.85 3.87 1.24 1,147,973
Jun 10, 1986 3.92 3.92 3.83 3.87 1.25 2,785,723
Jun 9, 1986 4.00 4.00 3.91 3.93 1.26 774,350
Jun 6, 1986 4.03 4.03 4.00 4.01 1.29 1,244,767
Jun 5, 1986 4.03 4.04 4.01 4.02 1.29 724,017
Jun 4, 1986 4.03 4.04 4.01 4.02 1.29 1,622,263
Jun 3, 1986 4.00 4.00 3.98 3.99 1.28 1,279,613
Jun 2, 1986 4.02 4.02 3.98 4.00 1.29 915,668
May 30, 1986 3.96 4.02 3.96 4.00 1.29 4,607,381
May 29, 1986 4.00 4.00 3.96 3.96 1.27 1,134,422
May 28, 1986 3.98 4.02 3.98 3.98 1.28 5,145,554
May 27, 1986 3.95 4.00 3.95 3.97 1.28 2,474,047
May 23, 1986 3.94 3.96 3.93 3.94 1.27 8,461,706
May 22, 1986 3.85 3.95 3.84 3.95 1.27 1,269,933
May 21, 1986 3.84 3.90 3.84 3.85 1.24 1,314,459
May 20, 1986 3.82 3.85 3.80 3.84 1.23 989,232
May 19, 1986 3.85 3.87 3.82 3.84 1.23 1,291,228
May 16, 1986 3.87 3.87 3.83 3.86 1.24 987,296
May 15, 1986 3.93 3.94 3.87 3.88 1.25 1,645,493
May 14, 1986 3.88 3.93 3.88 3.93 1.26 2,038,475
May 13, 1986 3.71 3.89 3.71 3.87 1.24 4,675,136
May 12, 1986 3.73 3.75 3.69 3.72 1.20 4,171,809
May 9, 1986 3.74 3.75 3.71 3.74 1.20 1,612,583
May 8, 1986 3.76 3.79 3.73 3.73 1.20 3,188,385
May 7, 1986 3.67 3.72 3.67 3.72 1.20 1,746,158
May 6, 1986 3.68 3.69 3.65 3.66 1.18 1,511,918
May 5, 1986 3.60 3.67 3.60 3.67 1.18 1,850,696
May 2, 1986 3.60 3.62 3.60 3.60 1.16 1,964,912
May 1, 1986 3.60 3.64 3.56 3.57 1.15 1,691,954
Apr 30, 1986 3.76 3.76 3.55 3.61 1.16 4,204,719
Apr 29, 1986 3.82 3.83 3.75 3.76 1.21 627,223
Apr 28, 1986 3.82 3.83 3.76 3.82 1.23 714,338
Apr 25, 1986 3.82 3.84 3.81 3.82 1.23 993,103
Apr 24, 1986 3.78 3.85 3.77 3.82 1.23 1,113,128
Apr 23, 1986 3.78 3.79 3.76 3.77 1.21 1,901,028
Apr 22, 1986 3.85 3.87 3.76 3.78 1.21 1,835,209
Apr 21, 1986 3.87 3.90 3.86 3.86 1.24 1,630,006
Apr 18, 1986 3.89 3.89 3.86 3.87 1.25 1,211,857
Apr 17, 1986 3.84 3.90 3.84 3.88 1.25 1,893,285
Apr 16, 1986 3.80 3.84 3.80 3.82 1.23 1,295,100
Apr 15, 1986 3.85 3.86 3.79 3.81 1.22 518,814
Apr 14, 1986 3.85 3.88 3.82 3.86 1.24 1,424,803
Apr 11, 1986 3.84 3.87 3.83 3.84 1.23 2,965,759
Apr 10, 1986 3.78 3.87 3.78 3.84 1.23 2,967,695
Apr 9, 1986 3.72 3.82 3.72 3.78 1.22 15,417,302
Apr 8, 1986 3.69 3.72 3.65 3.72 1.20 4,255,051
Apr 7, 1986 3.65 3.65 3.60 3.64 1.17 1,732,607
Apr 4, 1986 0.03 Dividend
Apr 4, 1986 3.69 3.78 3.65 3.69 1.19 2,021,053
Apr 3, 1986 3.85 3.86 3.76 3.78 1.21 1,881,670
Apr 2, 1986 3.84 3.84 3.82 3.84 1.23 1,509,982
Apr 1, 1986 3.82 3.87 3.80 3.84 1.22 4,001,452
Mar 31, 1986 3.87 3.87 3.82 3.84 1.22 940,835
Mar 27, 1986 3.84 3.93 3.83 3.88 1.24 2,474,047
Mar 26, 1986 3.80 3.84 3.80 3.82 1.22 1,631,942
Mar 25, 1986 3.86 3.87 3.80 3.81 1.21 1,796,491
Mar 24, 1986 3.82 3.87 3.80 3.87 1.24 2,352,087
Mar 21, 1986 3.95 3.95 3.80 3.84 1.23 3,300,665
Mar 20, 1986 3.94 3.98 3.89 3.93 1.25 3,798,185
Mar 19, 1986 4.06 4.06 3.98 4.00 1.27 2,483,727
Mar 18, 1986 4.01 4.09 4.01 4.06 1.29 4,121,476
Mar 17, 1986 4.12 4.13 4.00 4.01 1.28 3,534,906
Mar 14, 1986 4.04 4.15 4.04 4.13 1.32 6,554,870
Mar 13, 1986 4.00 4.07 3.97 4.02 1.28 3,600,726
Mar 12, 1986 3.86 4.04 3.86 4.00 1.27 7,689,292
Mar 11, 1986 3.85 3.93 3.82 3.87 1.24 7,400,847
Mar 10, 1986 3.84 3.90 3.80 3.86 1.23 3,153,539
Mar 7, 1986 3.70 3.94 3.70 3.84 1.22 13,225,892
Mar 6, 1986 3.62 3.71 3.62 3.71 1.18 7,971,930
Mar 5, 1986 3.75 3.75 3.60 3.62 1.16 13,713,733
Mar 4, 1986 3.59 3.80 3.58 3.76 1.20 7,859,649
Mar 3, 1986 3.58 3.60 3.55 3.58 1.14 2,127,526
Feb 28, 1986 3.54 3.59 3.51 3.58 1.14 4,866,788
Feb 27, 1986 3.44 3.62 3.44 3.50 1.12 6,204,477
Feb 26, 1986 3.27 3.45 3.27 3.44 1.10 7,728,010
Feb 25, 1986 3.17 3.27 3.16 3.26 1.04 3,854,325
Feb 24, 1986 3.13 3.19 3.13 3.16 1.01 4,229,885
Feb 21, 1986 3.14 3.17 3.11 3.11 0.99 2,206,897
Feb 20, 1986 3.20 3.21 3.12 3.13 1.00 2,795,402
Feb 19, 1986 3.22 3.23 3.21 3.22 1.03 1,159,589
Feb 18, 1986 3.22 3.22 3.21 3.22 1.03 1,779,068
Feb 14, 1986 3.23 3.24 3.20 3.20 1.02 3,467,151
Feb 13, 1986 3.23 3.23 3.22 3.22 1.03 580,762
Feb 12, 1986 3.23 3.23 3.21 3.23 1.03 917,604
Feb 11, 1986 3.26 3.26 3.23 3.23 1.03 950,514
Feb 10, 1986 3.25 3.27 3.24 3.26 1.04 822,747
Feb 7, 1986 3.36 3.37 3.24 3.27 1.04 2,745,070
Feb 6, 1986 3.18 3.37 3.18 3.37 1.07 5,677,919
Feb 5, 1986 3.20 3.20 3.16 3.17 1.01 1,815,850
Feb 4, 1986 3.23 3.27 3.19 3.20 1.02 1,707,441
Feb 3, 1986 3.20 3.22 3.20 3.22 1.03 1,256,382
Jan 31, 1986 3.12 3.27 3.12 3.19 1.02 3,647,187
Jan 30, 1986 3.15 3.17 3.12 3.12 0.99 2,789,595
Jan 29, 1986 3.13 3.18 3.13 3.16 1.01 2,303,690
Jan 28, 1986 3.07 3.13 3.06 3.13 1.00 3,087,719
Jan 27, 1986 3.03 3.07 3.03 3.07 0.98 1,420,932
Jan 24, 1986 3.03 3.04 3.02 3.03 0.97 466,546
Jan 23, 1986 2.98 3.03 2.98 3.02 0.96 950,514
Jan 22, 1986 2.94 3.00 2.94 2.99 0.95 2,896,068
Jan 21, 1986 2.94 2.94 2.92 2.93 0.93 1,962,976
Jan 20, 1986 2.96 2.96 2.93 2.93 0.93 578,826
Jan 17, 1986 2.99 2.99 2.94 2.95 0.94 3,310,345
Jan 16, 1986 3.00 3.00 2.98 2.99 0.95 1,407,381
Jan 15, 1986 2.99 3.00 2.98 3.00 0.96 3,463,279
Jan 14, 1986 3.01 3.02 3.00 3.00 0.96 2,487,598
Jan 13, 1986 3.00 3.02 3.00 3.01 0.96 1,968,784
Jan 10, 1986 3.02 3.04 3.00 3.00 0.96 1,556,443
Jan 9, 1986 3.10 3.11 2.98 3.00 0.96 1,912,644
Jan 8, 1986 3.13 3.18 3.10 3.10 0.99 4,330,551
Jan 7, 1986 3.13 3.14 3.11 3.13 1.00 1,600,968
Jan 6, 1986 0.03 Dividend
Jan 6, 1986 3.11 3.11 3.09 3.11 0.99 971,809
Jan 3, 1986 3.11 3.14 3.09 3.12 0.99 1,707,441
Jan 2, 1986 3.15 3.16 3.11 3.13 0.99 1,237,024
Dec 31, 1985 3.14 3.16 3.10 3.16 1.00 1,293,164
Dec 30, 1985 3.15 3.15 3.11 3.13 0.99 551,724
Dec 27, 1985 3.14 3.15 3.11 3.15 1.00 863,400
Dec 26, 1985 3.18 3.19 3.13 3.14 0.99 532,365
Dec 24, 1985 3.21 3.22 3.18 3.20 1.01 2,255,293
Dec 23, 1985 3.20 3.22 3.18 3.20 1.01 857,592
Dec 20, 1985 3.20 3.25 3.20 3.22 1.02 4,330,551
Dec 19, 1985 3.16 3.20 3.16 3.19 1.01 1,248,639
Dec 18, 1985 3.13 3.20 3.13 3.17 1.00 2,896,068
Dec 17, 1985 3.09 3.15 3.08 3.13 0.99 2,135,269
Dec 16, 1985 3.07 3.11 3.05 3.09 0.98 2,760,557
Dec 13, 1985 3.08 3.10 3.07 3.08 0.97 1,790,684
Dec 12, 1985 3.07 3.11 3.07 3.09 0.98 1,207,985
Dec 11, 1985 2.95 3.07 2.94 3.05 0.96 4,938,415
Dec 10, 1985 3.02 3.02 2.94 2.94 0.93 3,370,357
Dec 9, 1985 3.03 3.05 3.01 3.01 0.95 1,446,098
Dec 6, 1985 3.05 3.05 3.03 3.03 0.96 549,788
Dec 5, 1985 3.07 3.09 3.05 3.05 0.96 3,500,060
Dec 4, 1985 3.04 3.07 3.03 3.07 0.97 3,254,204
Dec 3, 1985 3.06 3.06 3.03 3.03 0.96 2,499,214
Dec 2, 1985 3.09 3.09 3.04 3.05 0.96 2,425,650
Nov 29, 1985 3.08 3.08 3.07 3.07 0.97 1,101,512
Nov 27, 1985 3.08 3.09 3.07 3.08 0.97 2,350,151
Nov 26, 1985 3.10 3.10 3.08 3.09 0.98 2,692,801
Nov 25, 1985 3.56 3.58 3.55 3.58 1.13 1,039,564
Nov 22, 1985 3.51 3.56 3.51 3.55 1.12 1,932,002
Nov 21, 1985 3.48 3.53 3.46 3.52 1.11 4,011,131
Nov 20, 1985 3.45 3.47 3.45 3.47 1.10 1,397,701
Nov 19, 1985 3.44 3.44 3.42 3.43 1.08 1,943,618
Nov 18, 1985 3.43 3.43 3.39 3.43 1.08 1,773,261
Nov 15, 1985 3.45 3.46 3.43 3.43 1.08 1,006,655
Nov 14, 1985 3.42 3.49 3.42 3.46 1.09 1,957,169
Nov 13, 1985 3.46 3.46 3.42 3.42 1.08 1,358,984
Nov 12, 1985 3.51 3.51 3.44 3.46 1.09 1,442,226
Nov 11, 1985 3.40 3.52 3.40 3.51 1.11 4,239,564
Nov 8, 1985 3.29 3.38 3.28 3.38 1.07 5,023,593
Nov 7, 1985 3.29 3.30 3.28 3.29 1.04 3,753,660
Nov 6, 1985 3.34 3.35 3.29 3.31 1.04 3,701,391
Nov 5, 1985 3.34 3.34 3.32 3.34 1.05 5,193,950
Nov 4, 1985 3.31 3.35 3.31 3.33 1.05 4,140,835
Nov 1, 1985 3.18 3.33 3.16 3.32 1.05 5,819,238
Oct 31, 1985 3.18 3.22 3.18 3.19 1.01 6,792,982
Oct 30, 1985 3.29 3.30 3.20 3.22 1.02 9,195,402
Oct 29, 1985 3.21 3.22 3.19 3.22 1.02 4,717,725
Oct 28, 1985 3.26 3.26 3.22 3.23 1.02 3,362,613
Oct 25, 1985 3.29 3.29 3.25 3.27 1.03 1,339,625
Oct 24, 1985 3.34 3.34 3.29 3.29 1.04 816,939
Oct 23, 1985 3.34 3.36 3.31 3.34 1.06 3,515,547
Oct 22, 1985 3.28 3.31 3.28 3.29 1.04 1,806,171
Oct 21, 1985 3.29 3.30 3.29 3.29 1.04 1,469,328
Oct 18, 1985 3.29 3.31 3.29 3.29 1.04 727,889
Oct 17, 1985 3.33 3.33 3.30 3.31 1.04 2,024,924
Oct 16, 1985 3.29 3.33 3.27 3.33 1.05 3,691,712
Oct 15, 1985 3.33 3.33 3.29 3.31 1.04 1,937,810
Oct 14, 1985 3.26 3.33 3.26 3.33 1.05 3,424,561
Oct 11, 1985 3.25 3.27 3.23 3.27 1.03 3,532,970
Oct 10, 1985 3.25 3.28 3.24 3.25 1.03 7,549,909
Oct 9, 1985 3.18 3.30 3.18 3.25 1.03 5,356,564
Oct 8, 1985 3.18 3.19 3.14 3.17 1.00 1,509,982
Oct 7, 1985 3.24 3.24 3.17 3.20 1.01 1,022,142
Oct 4, 1985 0.03 Dividend
Oct 4, 1985 3.25 3.27 3.22 3.25 1.03 4,105,989
Oct 3, 1985 3.30 3.30 3.27 3.27 1.03 4,810,647
Oct 2, 1985 3.26 3.37 3.26 3.30 1.03 16,509,135
Oct 1, 1985 3.18 3.25 3.18 3.22 1.01 12,525,106
Sep 30, 1985 3.14 3.19 3.14 3.18 0.99 4,618,996
Sep 26, 1985 3.09 3.15 3.09 3.13 0.98 4,555,112
Sep 25, 1985 3.10 3.13 3.09 3.09 0.97 5,170,720
Sep 24, 1985 3.00 3.09 3.00 3.09 0.97 10,519,540
Sep 23, 1985 3.00 3.02 2.98 2.98 0.93 1,146,038
Sep 20, 1985 3.01 3.04 2.98 2.98 0.93 2,119,782
Sep 19, 1985 2.92 3.00 2.91 3.00 0.94 1,113,128
Sep 18, 1985 2.91 2.93 2.89 2.92 0.91 1,391,894
Sep 17, 1985 2.93 2.98 2.90 2.91 0.91 1,037,629
Sep 16, 1985 2.94 2.94 2.92 2.93 0.92 505,263
Sep 13, 1985 2.96 2.96 2.90 2.91 0.91 1,569,994
Sep 12, 1985 2.98 2.99 2.94 2.94 0.92 681,428
Sep 11, 1985 3.02 3.02 2.97 2.98 0.93 1,068,603
Sep 10, 1985 3.05 3.05 3.00 3.02 0.95 1,459,649
Sep 9, 1985 3.02 3.07 3.02 3.03 0.95 1,947,489
Sep 6, 1985 3.00 3.01 3.00 3.00 0.94 675,620
Sep 5, 1985 3.00 3.03 3.00 3.01 0.94 1,451,906
Sep 4, 1985 2.94 3.02 2.94 3.00 0.94 10,953,176
Sep 3, 1985 2.94 2.94 2.92 2.93 0.92 1,403,509
Aug 30, 1985 2.92 2.95 2.91 2.94 0.92 2,034,604
Aug 29, 1985 2.89 2.91 2.89 2.91 0.91 795,644
Aug 28, 1985 2.89 2.90 2.88 2.90 0.91 1,440,290
Aug 27, 1985 2.87 2.89 2.87 2.89 0.90 445,251
Aug 26, 1985 2.87 2.90 2.86 2.86 0.90 784,029
Aug 23, 1985 2.87 2.87 2.85 2.86 0.90 1,029,885
Aug 22, 1985 2.92 2.94 2.89 2.91 0.91 1,132,486
Aug 21, 1985 2.86 2.91 2.86 2.91 0.91 1,500,302
Aug 20, 1985 2.86 2.89 2.85 2.86 0.90 745,312
Aug 19, 1985 2.89 2.90 2.87 2.87 0.90 1,109,256
Aug 16, 1985 2.92 2.93 2.90 2.90 0.91 414,277
Aug 15, 1985 2.94 2.94 2.92 2.93 0.92 1,070,538
Aug 14, 1985 2.91 2.94 2.91 2.94 0.92 590,442
Aug 13, 1985 2.90 2.92 2.89 2.91 0.91 836,298
Aug 12, 1985 2.89 2.90 2.89 2.89 0.91 1,682,275
Aug 9, 1985 2.91 2.91 2.89 2.90 0.91 832,426
Aug 8, 1985 2.91 2.92 2.90 2.90 0.91 849,849
Aug 7, 1985 2.89 2.90 2.87 2.89 0.91 1,087,961
Aug 6, 1985 2.93 2.93 2.89 2.89 0.90 2,053,962
Aug 5, 1985 2.93 2.94 2.92 2.93 0.92 431,700
Aug 2, 1985 2.94 2.94 2.93 2.94 0.92 1,382,214
Aug 1, 1985 2.92 2.94 2.90 2.94 0.92 1,409,316
Jul 31, 1985 2.89 2.94 2.89 2.93 0.92 2,599,879
Jul 30, 1985 2.93 2.93 2.89 2.89 0.91 2,243,678
Jul 29, 1985 2.93 2.93 2.91 2.93 0.92 1,142,166
Jul 26, 1985 2.91 2.94 2.91 2.93 0.92 3,685,904
Jul 25, 1985 2.97 2.97 2.88 2.91 0.91 3,968,542
Jul 24, 1985 3.00 3.02 2.96 2.96 0.93 3,521,355
Jul 23, 1985 3.07 3.07 3.00 3.01 0.94 2,907,683
Jul 22, 1985 3.10 3.10 3.07 3.09 0.97 2,216,576
Jul 19, 1985 3.05 3.10 3.05 3.10 0.97 3,320,024
Jul 18, 1985 3.09 3.10 3.07 3.07 0.96 1,616,455
Jul 17, 1985 3.13 3.14 3.07 3.08 0.96 3,139,988
Jul 16, 1985 3.05 3.12 3.05 3.12 0.98 1,997,822
Jul 15, 1985 3.13 3.13 3.05 3.05 0.96 1,680,339
Jul 12, 1985 3.13 3.15 3.13 3.13 0.98 1,426,739
Jul 11, 1985 3.16 3.19 3.13 3.13 0.98 2,468,240
Jul 10, 1985 3.09 3.15 3.09 3.15 0.99 1,962,976
Jul 9, 1985 3.09 3.10 3.08 3.09 0.97 4,148,578
Jul 8, 1985 3.18 3.18 3.09 3.09 0.97 1,113,128
Jul 5, 1985 3.18 3.20 3.18 3.18 1.00 896,310
Jul 3, 1985 0.03 Dividend
Jul 3, 1985 3.18 3.20 3.17 3.18 1.00 1,448,034
Jul 2, 1985 3.25 3.25 3.18 3.19 0.99 2,152,692
Jul 1, 1985 3.27 3.29 3.24 3.25 1.01 2,559,226
Jun 28, 1985 3.19 3.31 3.18 3.29 1.02 4,398,306
Jun 27, 1985 3.11 3.27 3.11 3.18 0.99 7,162,734
Jun 26, 1985 3.11 3.13 3.10 3.11 0.97 2,781,851
Jun 25, 1985 3.13 3.14 3.11 3.11 0.96 7,489,897
Jun 24, 1985 3.07 3.11 3.06 3.11 0.96 1,457,713
Jun 21, 1985 3.00 3.08 3.00 3.06 0.95 3,200,000
Jun 20, 1985 3.06 3.06 2.99 3.00 0.93 1,724,864
Jun 19, 1985 3.09 3.09 3.05 3.05 0.95 1,043,436
Jun 18, 1985 3.03 3.09 3.03 3.09 0.96 1,399,637
Jun 17, 1985 3.02 3.03 3.01 3.02 0.94 454,930
Jun 14, 1985 2.98 3.02 2.98 3.02 0.94 1,984,271
Jun 13, 1985 3.04 3.04 2.94 2.97 0.92 3,600,726
Jun 12, 1985 3.03 3.04 3.02 3.04 0.94 1,033,757
Jun 11, 1985 3.03 3.03 3.02 3.02 0.94 756,927
Jun 10, 1985 3.07 3.07 3.02 3.03 0.94 677,556
Jun 7, 1985 3.06 3.09 3.06 3.06 0.95 4,651,906
Jun 6, 1985 3.02 3.07 3.01 3.05 0.95 1,569,994
Jun 5, 1985 2.98 3.02 2.98 3.00 0.93 2,626,981
Jun 4, 1985 3.00 3.01 2.99 3.00 0.93 4,167,937
Jun 3, 1985 3.11 3.11 3.00 3.00 0.93 3,025,771
May 31, 1985 3.10 3.11 3.08 3.10 0.96 8,399,758
May 30, 1985 3.05 3.13 3.05 3.10 0.96 9,590,321
May 29, 1985 3.00 3.04 2.99 3.04 0.94 2,642,468
May 28, 1985 3.01 3.01 3.00 3.00 0.93 1,608,711
May 24, 1985 2.97 3.01 2.97 3.00 0.93 4,622,868
May 23, 1985 2.94 2.97 2.93 2.97 0.92 6,314,822
May 22, 1985 2.94 2.94 2.92 2.94 0.91 1,355,112
May 21, 1985 2.96 2.96 2.92 2.94 0.91 2,656,019
May 20, 1985 2.98 3.00 2.96 2.96 0.92 3,943,376
May 17, 1985 2.87 2.98 2.85 2.94 0.91 14,573,261
May 16, 1985 2.88 2.88 2.86 2.87 0.89 1,252,511
May 15, 1985 2.88 2.88 2.86 2.87 0.89 2,297,883
May 14, 1985 2.85 2.88 2.85 2.88 0.89 1,066,667
May 13, 1985 2.84 2.86 2.82 2.86 0.89 3,985,965
May 10, 1985 2.85 2.87 2.83 2.84 0.88 4,316,999
May 9, 1985 2.81 2.85 2.81 2.84 0.88 3,893,043
May 8, 1985 2.80 2.81 2.79 2.80 0.87 1,045,372
May 7, 1985 2.80 2.86 2.80 2.81 0.87 2,876,709
May 6, 1985 2.73 2.80 2.73 2.80 0.87 4,005,324
May 3, 1985 2.72 2.74 2.72 2.73 0.85 2,119,782
May 2, 1985 2.69 2.74 2.69 2.72 0.85 3,498,125
May 1, 1985 2.74 2.76 2.71 2.72 0.84 8,932,123
Apr 30, 1985 2.78 2.80 2.72 2.72 0.85 4,417,665
Apr 29, 1985 2.78 2.79 2.77 2.78 0.86 3,515,547
Apr 26, 1985 2.79 2.82 2.74 2.78 0.86 11,967,574
Apr 25, 1985 2.89 2.91 2.87 2.91 0.90 6,825,892
Apr 24, 1985 2.89 2.91 2.89 2.89 0.90 420,085
Apr 23, 1985 2.89 2.91 2.89 2.91 0.90 3,734,301
Apr 22, 1985 2.90 2.91 2.88 2.90 0.90 2,301,754
Apr 19, 1985 2.91 2.91 2.89 2.90 0.90 598,185
Apr 18, 1985 2.93 2.94 2.89 2.91 0.90 1,804,235
Apr 17, 1985 2.93 2.94 2.93 2.94 0.91 687,235
Apr 16, 1985 2.91 2.97 2.91 2.94 0.91 4,756,443
Apr 15, 1985 2.92 2.94 2.91 2.92 0.91 2,079,129
Apr 12, 1985 2.95 2.97 2.93 2.93 0.91 1,465,457
Apr 11, 1985 2.93 2.96 2.93 2.94 0.91 2,319,177
Apr 10, 1985 2.93 2.93 2.91 2.92 0.91 1,111,192
Apr 9, 1985 2.92 2.94 2.91 2.91 0.90 2,249,486
Apr 8, 1985 2.89 2.94 2.89 2.93 0.91 927,284
Apr 4, 1985 2.93 2.94 2.87 2.88 0.89 3,043,194
Apr 3, 1985 0.03 Dividend
Apr 3, 1985 2.99 3.00 2.93 2.93 0.91 3,422,626
Apr 2, 1985 3.02 3.03 3.01 3.02 0.93 3,244,525
Apr 1, 1985 3.00 3.03 3.00 3.02 0.93 1,411,252
Mar 29, 1985 3.05 3.05 2.99 3.00 0.92 2,338,536
Mar 28, 1985 3.07 3.09 3.04 3.05 0.94 3,430,369
Mar 27, 1985 3.10 3.13 3.07 3.09 0.95 9,123,775
Mar 26, 1985 2.94 3.07 2.91 3.03 0.93 4,723,533
Mar 25, 1985 2.94 2.94 2.93 2.94 0.90 2,342,408
Mar 22, 1985 2.93 2.94 2.93 2.94 0.90 1,045,372
Mar 21, 1985 2.94 2.95 2.93 2.93 0.90 2,220,448
Mar 20, 1985 2.95 2.96 2.93 2.94 0.90 993,103
Mar 19, 1985 2.94 2.95 2.93 2.94 0.90 1,316,394
Mar 18, 1985 2.91 2.94 2.90 2.93 0.90 1,488,687
Mar 15, 1985 2.94 2.95 2.89 2.89 0.89 2,361,766
Mar 14, 1985 2.91 2.96 2.90 2.94 0.90 2,911,555
Mar 13, 1985 2.89 2.91 2.88 2.91 0.89 1,477,072
Mar 12, 1985 2.83 2.89 2.83 2.89 0.89 1,339,625
Mar 11, 1985 2.84 2.85 2.83 2.83 0.87 2,069,449
Mar 8, 1985 2.87 2.87 2.84 2.84 0.87 2,123,654
Mar 7, 1985 2.85 2.89 2.85 2.87 0.88 1,782,940
Mar 6, 1985 2.83 2.84 2.82 2.84 0.87 1,539,020
Mar 5, 1985 2.86 2.87 2.83 2.84 0.87 1,926,195
Mar 4, 1985 2.89 2.91 2.82 2.85 0.88 3,800,121
Mar 1, 1985 2.85 2.89 2.84 2.89 0.89 3,416,818
Feb 28, 1985 2.85 2.85 2.83 2.85 0.88 1,811,978
Feb 27, 1985 2.87 2.87 2.85 2.86 0.88 1,099,577
Feb 26, 1985 2.88 2.88 2.84 2.86 0.88 3,685,904
Feb 25, 1985 2.87 2.88 2.87 2.88 0.89 935,027
Feb 22, 1985 2.89 2.92 2.87 2.88 0.89 1,513,854
Feb 21, 1985 2.90 2.92 2.87 2.90 0.89 3,509,740
Feb 20, 1985 2.91 2.94 2.90 2.91 0.89 1,105,384
Feb 19, 1985 2.99 2.99 2.90 2.91 0.89 1,939,746
Feb 15, 1985 3.04 3.05 2.99 3.00 0.92 5,592,740
Feb 14, 1985 3.03 3.07 3.03 3.05 0.94 2,396,612
Feb 13, 1985 2.96 3.03 2.96 3.03 0.93 4,988,748
Feb 12, 1985 2.96 2.98 2.94 2.98 0.91 3,136,116
Feb 11, 1985 2.90 2.96 2.89 2.96 0.91 3,602,662
Feb 8, 1985 2.87 2.90 2.85 2.90 0.89 3,213,551
Feb 7, 1985 2.86 2.86 2.84 2.85 0.88 3,109,014
Feb 6, 1985 2.89 2.93 2.84 2.86 0.88 3,347,126
Feb 5, 1985 2.93 2.93 2.89 2.89 0.89 4,384,755
Feb 4, 1985 2.86 2.95 2.86 2.93 0.90 9,572,898
Feb 1, 1985 2.84 2.87 2.83 2.87 0.88 9,270,901
Jan 31, 1985 2.81 2.85 2.81 2.85 0.88 13,204,598
Jan 30, 1985 2.84 2.84 2.80 2.81 0.86 7,476,346
Jan 29, 1985 2.84 2.85 2.77 2.85 0.88 34,419,843
Jan 28, 1985 2.51 2.60 2.51 2.58 0.79 6,266,425
Jan 25, 1985 2.50 2.51 2.47 2.50 0.77 3,602,662
Jan 24, 1985 2.55 2.55 2.49 2.51 0.77 3,560,073
Jan 23, 1985 2.56 2.56 2.51 2.54 0.78 1,120,871
Jan 22, 1985 2.54 2.56 2.53 2.55 0.78 5,273,321
Jan 21, 1985 2.55 2.56 2.53 2.54 0.78 1,556,443
Jan 18, 1985 2.57 2.58 2.54 2.56 0.79 2,311,434
Jan 17, 1985 2.59 2.59 2.58 2.58 0.79 1,351,240
Jan 16, 1985 2.56 2.63 2.55 2.58 0.79 1,724,864
Jan 15, 1985 2.52 2.55 2.51 2.53 0.78 3,471,022
Jan 14, 1985 2.49 2.52 2.48 2.52 0.77 2,354,023
Jan 11, 1985 2.52 2.54 2.47 2.49 0.76 2,363,702
Jan 10, 1985 2.53 2.54 2.48 2.52 0.77 2,729,583
Jan 9, 1985 2.52 2.55 2.52 2.54 0.78 2,617,302
Jan 8, 1985 2.49 2.52 2.48 2.52 0.77 1,086,025
Jan 7, 1985 2.52 2.54 2.49 2.51 0.77 1,606,776
Jan 4, 1985 0.03 Dividend
Jan 4, 1985 2.57 2.58 2.53 2.55 0.78 1,517,725
Jan 3, 1985 2.62 2.62 2.60 2.62 0.79 1,802,299
Jan 2, 1985 2.62 2.62 2.61 2.61 0.79 768,542
Dec 31, 1984 2.60 2.63 2.58 2.63 0.80 1,635,814
Dec 28, 1984 2.60 2.61 2.58 2.58 0.78 524,622
Dec 27, 1984 2.62 2.62 2.60 2.60 0.79 439,443
Dec 26, 1984 2.62 2.63 2.60 2.62 0.80 439,443
Dec 24, 1984 2.61 2.63 2.61 2.62 0.79 243,920
Dec 21, 1984 2.67 2.68 2.60 2.62 0.80 2,404,356
Dec 20, 1984 2.72 2.74 2.69 2.69 0.82 5,710,829
Dec 19, 1984 2.78 2.78 2.73 2.74 0.83 4,272,474
Dec 18, 1984 2.72 2.78 2.72 2.78 0.85 3,498,125
Dec 17, 1984 2.63 2.69 2.62 2.69 0.82 1,066,667
Dec 14, 1984 2.58 2.63 2.57 2.63 0.80 2,441,137
Dec 13, 1984 2.58 2.58 2.56 2.56 0.78 996,975
Dec 12, 1984 2.54 2.60 2.54 2.57 0.78 1,798,427
Dec 11, 1984 2.51 2.54 2.51 2.53 0.77 1,171,204
Dec 10, 1984 2.52 2.54 2.51 2.51 0.76 1,120,871
Dec 7, 1984 2.53 2.54 2.52 2.53 0.77 996,975
Dec 6, 1984 2.51 2.55 2.51 2.54 0.77 2,563,097
Dec 5, 1984 2.51 2.53 2.50 2.52 0.77 3,933,696
Dec 4, 1984 2.58 2.58 2.51 2.51 0.76 5,104,900
Dec 3, 1984 2.58 2.59 2.58 2.59 0.79 718,209
Nov 30, 1984 2.58 2.61 2.58 2.58 0.78 791,773
Nov 29, 1984 2.58 2.60 2.57 2.58 0.78 815,003
Nov 28, 1984 2.61 2.61 2.58 2.58 0.78 1,204,114
Nov 27, 1984 2.60 2.63 2.58 2.60 0.79 882,759
Nov 26, 1984 2.63 2.65 2.62 2.62 0.79 1,546,763
Nov 23, 1984 2.62 2.63 2.62 2.63 0.80 3,753,660
Nov 21, 1984 2.63 2.63 2.60 2.62 0.80 1,734,543
Nov 20, 1984 2.60 2.64 2.60 2.63 0.80 2,890,260
Nov 19, 1984 2.59 2.62 2.58 2.59 0.79 933,091
Nov 16, 1984 2.67 2.68 2.60 2.60 0.79 8,337,810
Nov 15, 1984 2.66 2.67 2.56 2.67 0.81 3,281,307
Nov 14, 1984 2.77 2.78 2.67 2.67 0.81 2,249,486
Nov 13, 1984 2.78 2.79 2.78 2.78 0.85 567,211
Nov 12, 1984 2.80 2.80 2.77 2.78 0.84 545,917
Nov 9, 1984 2.78 2.85 2.78 2.80 0.85 3,281,307
Nov 8, 1984 2.78 2.79 2.77 2.77 0.84 1,469,328
Nov 7, 1984 2.78 2.80 2.76 2.78 0.85 2,053,962
Nov 6, 1984 2.76 2.79 2.76 2.79 0.85 1,686,146
Nov 5, 1984 2.74 2.77 2.73 2.76 0.84 431,700
Nov 2, 1984 2.76 2.76 2.71 2.74 0.83 1,765,517
Nov 1, 1984 2.79 2.79 2.76 2.76 0.84 778,221
Oct 31, 1984 2.77 2.78 2.76 2.78 0.85 1,087,961
Oct 30, 1984 2.69 2.77 2.69 2.77 0.84 2,940,593
Oct 29, 1984 2.74 2.74 2.64 2.69 0.82 1,140,230
Oct 26, 1984 2.80 2.80 2.70 2.72 0.83 3,771,083
Oct 25, 1984 2.98 2.98 2.80 2.82 0.86 8,546,884
Oct 24, 1984 3.00 3.02 2.99 2.99 0.91 1,010,526
Oct 23, 1984 2.97 3.02 2.97 3.00 0.91 1,314,459
Oct 22, 1984 2.93 2.97 2.93 2.96 0.90 2,050,091
Oct 19, 1984 2.94 2.98 2.92 2.94 0.89 1,459,649
Oct 18, 1984 2.85 2.92 2.85 2.88 0.88 2,729,583
Oct 17, 1984 2.87 2.87 2.85 2.86 0.87 675,620
Oct 16, 1984 2.87 2.89 2.86 2.87 0.87 720,145
Oct 15, 1984 2.86 2.87 2.85 2.87 0.87 371,688
Oct 12, 1984 2.89 2.89 2.87 2.87 0.87 272,958
Oct 11, 1984 2.85 2.90 2.84 2.90 0.88 590,442
Oct 10, 1984 2.84 2.85 2.83 2.84 0.86 1,314,459
Oct 9, 1984 2.83 2.85 2.83 2.84 0.86 1,515,789
Oct 8, 1984 2.82 2.83 2.82 2.82 0.86 129,704
Oct 5, 1984 2.83 2.84 2.82 2.83 0.86 1,056,987
Oct 4, 1984 2.84 2.85 2.82 2.83 0.86 698,851
Oct 3, 1984 0.03 Dividend
Oct 3, 1984 2.83 2.85 2.82 2.84 0.86 427,828
Oct 2, 1984 2.84 2.87 2.84 2.86 0.86 509,135
Oct 1, 1984 2.84 2.85 2.83 2.84 0.85 1,254,446
Sep 28, 1984 2.85 2.87 2.83 2.84 0.85 998,911
Sep 27, 1984 2.84 2.87 2.83 2.86 0.86 4,537,689
Sep 26, 1984 2.81 2.84 2.81 2.83 0.85 2,201,089
Sep 25, 1984 2.83 2.86 2.79 2.84 0.85 4,402,178
Sep 24, 1984 3.03 3.04 2.96 2.96 0.89 815,003
Sep 21, 1984 3.09 3.09 3.04 3.05 0.92 1,177,011
Sep 20, 1984 3.05 3.10 3.04 3.09 0.93 1,686,146
Sep 19, 1984 3.00 3.06 2.99 3.05 0.92 1,413,188
Sep 18, 1984 3.00 3.01 2.98 2.99 0.90 1,339,625
Sep 17, 1984 3.00 3.01 2.98 3.00 0.90 2,404,356
Sep 14, 1984 2.92 3.00 2.91 3.00 0.90 3,660,738
Sep 13, 1984 2.87 2.91 2.85 2.89 0.87 2,491,470
Sep 12, 1984 2.85 2.86 2.84 2.85 0.86 592,377
Sep 11, 1984 2.83 2.87 2.83 2.85 0.86 2,702,480
Sep 10, 1984 2.78 2.83 2.77 2.82 0.85 834,362
Sep 7, 1984 2.78 2.80 2.78 2.80 0.84 605,929
Sep 6, 1984 2.79 2.80 2.78 2.78 0.84 1,411,252
Sep 5, 1984 2.80 2.80 2.78 2.79 0.84 2,050,091
Sep 4, 1984 2.80 2.82 2.80 2.81 0.84 536,237
Aug 31, 1984 2.83 2.83 2.80 2.81 0.84 406,534
Aug 30, 1984 2.80 2.83 2.80 2.83 0.85 574,955
Aug 29, 1984 2.82 2.83 2.80 2.81 0.84 611,736
Aug 28, 1984 2.81 2.83 2.80 2.83 0.85 605,929
Aug 27, 1984 2.83 2.83 2.81 2.82 0.85 483,969
Aug 24, 1984 2.83 2.85 2.83 2.83 0.85 1,066,667
Aug 23, 1984 2.82 2.83 2.80 2.83 0.85 480,097
Aug 22, 1984 2.79 2.83 2.78 2.82 0.85 1,115,064
Aug 21, 1984 2.76 2.79 2.74 2.78 0.84 1,289,292
Aug 20, 1984 2.75 2.77 2.74 2.77 0.83 472,353
Aug 17, 1984 2.76 2.78 2.76 2.76 0.83 998,911
Aug 16, 1984 2.76 2.78 2.76 2.78 0.84 1,734,543
Aug 15, 1984 2.77 2.79 2.77 2.78 0.84 325,227
Aug 14, 1984 2.78 2.80 2.77 2.78 0.84 1,198,306
Aug 13, 1984 2.82 2.82 2.76 2.78 0.84 683,364
Aug 10, 1984 2.86 2.86 2.80 2.82 0.85 1,155,717
Aug 9, 1984 2.79 2.84 2.79 2.83 0.85 1,509,982
Aug 8, 1984 2.84 2.88 2.80 2.80 0.84 3,366,485
Aug 7, 1984 2.76 2.83 2.76 2.83 0.85 820,811
Aug 6, 1984 2.77 2.81 2.76 2.77 0.83 4,301,512
Aug 3, 1984 2.70 2.77 2.70 2.76 0.83 4,498,972
Aug 2, 1984 2.66 2.70 2.66 2.70 0.81 2,849,607
Aug 1, 1984 2.63 2.66 2.63 2.65 0.80 1,006,655
Jul 31, 1984 2.60 2.65 2.60 2.65 0.80 1,939,746
Jul 30, 1984 2.63 2.65 2.62 2.62 0.79 1,341,561
Jul 27, 1984 2.65 2.65 2.63 2.64 0.79 698,851
Jul 26, 1984 2.64 2.65 2.63 2.65 0.80 416,213
Jul 25, 1984 2.64 2.65 2.63 2.64 0.79 2,843,799
Jul 24, 1984 2.69 2.69 2.65 2.65 0.80 245,856
Jul 23, 1984 2.71 2.71 2.69 2.71 0.81 971,809
Jul 20, 1984 2.72 2.72 2.70 2.71 0.82 331,034
Jul 19, 1984 2.72 2.74 2.71 2.72 0.82 704,658
Jul 18, 1984 2.72 2.74 2.72 2.74 0.82 683,364
Jul 17, 1984 2.71 2.74 2.70 2.73 0.82 1,018,270
Jul 16, 1984 2.70 2.71 2.67 2.71 0.82 1,207,985
Jul 13, 1984 2.70 2.72 2.69 2.71 0.82 586,570
Jul 12, 1984 2.62 2.69 2.62 2.69 0.81 2,470,175
Jul 11, 1984 2.67 2.68 2.62 2.62 0.79 1,335,753
Jul 10, 1984 2.73 2.73 2.65 2.67 0.80 886,630
Jul 9, 1984 2.71 2.73 2.69 2.73 0.82 1,616,455
Jul 6, 1984 2.69 2.71 2.69 2.69 0.81 640,774
Jul 5, 1984 2.70 2.71 2.69 2.70 0.81 818,875
Jul 3, 1984 0.03 Dividend
Jul 3, 1984 2.72 2.72 2.69 2.71 0.81 644,646
Jul 2, 1984 2.73 2.74 2.72 2.74 0.81 1,724,864
Jun 29, 1984 2.69 2.74 2.69 2.72 0.81 1,039,564
Jun 28, 1984 2.68 2.70 2.68 2.69 0.80 181,972
Jun 27, 1984 2.72 2.72 2.68 2.68 0.80 451,059
Jun 26, 1984 2.72 2.73 2.70 2.71 0.81 818,875
Jun 25, 1984 2.69 2.74 2.69 2.72 0.81 822,747
Jun 22, 1984 2.67 2.70 2.66 2.69 0.80 702,722
Jun 21, 1984 2.67 2.69 2.66 2.67 0.80 1,105,384
Jun 20, 1984 2.69 2.69 2.67 2.67 0.79 1,204,114
Jun 19, 1984 2.70 2.70 2.68 2.68 0.80 2,160,436
Jun 18, 1984 2.67 2.69 2.66 2.69 0.80 2,274,652
Jun 15, 1984 2.69 2.69 2.67 2.67 0.80 1,935,874
Jun 14, 1984 2.76 2.76 2.71 2.71 0.81 1,192,498
Jun 13, 1984 2.79 2.80 2.77 2.77 0.82 2,013,309
Jun 12, 1984 2.72 2.78 2.72 2.76 0.82 1,310,587
Jun 11, 1984 2.74 2.76 2.74 2.74 0.81 766,606
Jun 8, 1984 2.72 2.76 2.71 2.76 0.82 1,000,847
Jun 7, 1984 2.62 2.74 2.62 2.74 0.81 2,375,318
Jun 6, 1984 2.63 2.63 2.58 2.63 0.78 996,975
Jun 5, 1984 2.63 2.63 2.61 2.63 0.78 689,171
Jun 4, 1984 2.60 2.61 2.58 2.60 0.77 876,951
Jun 1, 1984 2.61 2.61 2.59 2.60 0.77 849,849
May 31, 1984 2.56 2.60 2.55 2.58 0.77 1,116,999
May 30, 1984 2.58 2.59 2.56 2.57 0.76 1,310,587
May 29, 1984 2.60 2.61 2.58 2.58 0.77 3,618,149
May 25, 1984 2.60 2.66 2.59 2.59 0.77 4,202,783
May 24, 1984 2.60 2.61 2.60 2.60 0.77 2,735,390
May 23, 1984 2.62 2.63 2.60 2.60 0.77 1,018,270
May 22, 1984 2.58 2.61 2.57 2.61 0.78 1,331,881
May 21, 1984 2.58 2.60 2.58 2.58 0.77 739,504
May 18, 1984 2.61 2.61 2.58 2.59 0.77 646,582
May 17, 1984 2.61 2.61 2.60 2.60 0.77 1,550,635
May 16, 1984 2.60 2.61 2.60 2.60 0.77 1,558,379
May 15, 1984 2.60 2.61 2.58 2.60 0.77 5,770,841
May 14, 1984 2.59 2.60 2.57 2.60 0.77 1,906,836
May 11, 1984 2.59 2.60 2.59 2.59 0.77 594,313
May 10, 1984 2.59 2.60 2.59 2.59 0.77 838,234
May 9, 1984 2.59 2.61 2.58 2.59 0.77 1,043,436
May 8, 1984 2.54 2.60 2.54 2.59 0.77 2,028,796
May 7, 1984 2.52 2.53 2.52 2.53 0.75 1,434,483
May 4, 1984 2.56 2.56 2.52 2.52 0.75 1,575,802
May 3, 1984 2.58 2.58 2.56 2.57 0.76 423,956
May 2, 1984 2.61 2.61 2.58 2.58 0.77 735,632
May 1, 1984 2.54 2.60 2.54 2.60 0.77 2,323,049
Apr 30, 1984 2.54 2.56 2.54 2.54 0.76 511,071
Apr 27, 1984 2.54 2.54 2.52 2.54 0.76 898,246
Apr 26, 1984 2.58 2.60 2.56 2.56 0.76 749,183
Apr 25, 1984 2.51 2.56 2.51 2.56 0.76 1,192,498
Apr 24, 1984 2.48 2.52 2.47 2.51 0.75 1,322,202
Apr 23, 1984 2.49 2.51 2.48 2.49 0.74 940,835
Apr 19, 1984 2.48 2.51 2.48 2.51 0.75 741,440
Apr 18, 1984 2.46 2.48 2.46 2.48 0.74 2,282,396
Apr 17, 1984 2.48 2.48 2.47 2.47 0.74 1,401,573
Apr 16, 1984 2.43 2.47 2.43 2.47 0.74 801,452
Apr 13, 1984 2.43 2.44 2.41 2.44 0.73 1,142,166
Apr 12, 1984 2.41 2.44 2.40 2.44 0.73 555,596
Apr 11, 1984 2.39 2.41 2.39 2.41 0.72 534,301
Apr 10, 1984 2.38 2.40 2.38 2.39 0.71 1,016,334
Apr 9, 1984 2.36 2.39 2.36 2.39 0.71 414,277
Apr 6, 1984 2.36 2.37 2.36 2.36 0.70 538,173
Apr 5, 1984 2.37 2.39 2.35 2.36 0.70 2,330,792
Apr 4, 1984 0.03 Dividend
Apr 4, 1984 2.37 2.38 2.36 2.38 0.71 1,424,803
Apr 3, 1984 2.39 2.40 2.38 2.38 0.70 1,411,252
Apr 2, 1984 2.41 2.41 2.38 2.40 0.71 1,941,682
Mar 30, 1984 2.40 2.47 2.39 2.41 0.71 1,022,142
Mar 29, 1984 2.40 2.41 2.39 2.41 0.71 1,089,897
Mar 28, 1984 2.38 2.41 2.38 2.40 0.71 847,913
Mar 27, 1984 2.40 2.40 2.38 2.39 0.70 1,297,036
Mar 26, 1984 2.40 2.41 2.39 2.39 0.70 1,248,639
Mar 23, 1984 2.38 2.39 2.38 2.39 0.70 2,166,243
Mar 22, 1984 2.38 2.40 2.38 2.38 0.70 799,516
Mar 21, 1984 2.43 2.43 2.39 2.40 0.71 824,682
Mar 20, 1984 2.44 2.44 2.43 2.43 0.71 724,017
Mar 19, 1984 2.44 2.45 2.43 2.43 0.72 1,279,613
Mar 16, 1984 2.47 2.47 2.44 2.45 0.72 611,736
Mar 15, 1984 2.45 2.47 2.44 2.46 0.72 439,443
Mar 14, 1984 2.45 2.47 2.45 2.45 0.72 913,733
Mar 13, 1984 2.45 2.47 2.45 2.46 0.72 2,355,959
Mar 12, 1984 2.41 2.45 2.40 2.45 0.72 559,468
Mar 9, 1984 2.44 2.44 2.41 2.41 0.71 1,175,076
Mar 8, 1984 2.44 2.46 2.43 2.43 0.72 1,078,282
Mar 7, 1984 2.43 2.45 2.41 2.45 0.72 1,386,086
Mar 6, 1984 2.45 2.45 2.43 2.44 0.72 706,594
Mar 5, 1984 2.45 2.45 2.44 2.45 0.72 362,008
Mar 2, 1984 2.46 2.48 2.45 2.46 0.72 2,439,201
Mar 1, 1984 2.45 2.48 2.45 2.46 0.72 2,135,269
Feb 29, 1984 2.43 2.47 2.43 2.45 0.72 758,863
Feb 28, 1984 2.44 2.45 2.42 2.44 0.72 629,159
Feb 27, 1984 2.47 2.47 2.42 2.44 0.72 815,003
Feb 24, 1984 2.36 2.47 2.36 2.47 0.73 2,861,222
Feb 23, 1984 2.31 2.36 2.31 2.35 0.69 774,350
Feb 22, 1984 2.33 2.34 2.31 2.31 0.68 1,999,758
Feb 21, 1984 2.31 2.33 2.31 2.33 0.69 1,035,693
Feb 17, 1984 2.31 2.34 2.31 2.32 0.68 1,486,751
Feb 16, 1984 2.34 2.34 2.29 2.30 0.68 1,244,767
Feb 15, 1984 2.36 2.37 2.32 2.33 0.69 1,748,094
Feb 14, 1984 2.38 2.38 2.35 2.36 0.69 422,021
Feb 13, 1984 2.41 2.41 2.37 2.38 0.70 1,078,282
Feb 10, 1984 2.41 2.41 2.39 2.41 0.71 3,097,399
Feb 9, 1984 2.41 2.44 2.41 2.41 0.71 2,832,184
Feb 8, 1984 2.45 2.45 2.41 2.41 0.71 766,606
Feb 7, 1984 2.47 2.48 2.43 2.45 0.72 1,026,013
Feb 6, 1984 2.45 2.47 2.43 2.47 0.73 1,657,108
Feb 3, 1984 2.48 2.49 2.45 2.45 0.72 7,352,450
Feb 2, 1984 2.58 2.58 2.48 2.48 0.73 7,038,838
Feb 1, 1984 2.65 2.65 2.60 2.62 0.77 4,313,128
Jan 31, 1984 2.65 2.65 2.62 2.65 0.78 1,297,036
Jan 30, 1984 2.69 2.69 2.64 2.64 0.78 2,069,449
Jan 27, 1984 2.67 2.67 2.66 2.67 0.79 1,428,675
Jan 26, 1984 2.69 2.71 2.67 2.67 0.79 3,771,083
Jan 25, 1984 2.70 2.72 2.69 2.69 0.79 1,732,607
Jan 24, 1984 2.68 2.71 2.68 2.70 0.79 904,053
Jan 23, 1984 2.72 2.72 2.70 2.71 0.80 1,147,973
Jan 20, 1984 2.73 2.74 2.71 2.71 0.80 358,137
Jan 19, 1984 2.74 2.74 2.72 2.73 0.80 3,455,535
Jan 18, 1984 2.74 2.74 2.72 2.73 0.80 3,078,040
Jan 17, 1984 2.72 2.74 2.72 2.74 0.81 1,206,050
Jan 16, 1984 2.73 2.73 2.70 2.72 0.80 542,045
Jan 13, 1984 2.72 2.73 2.72 2.72 0.80 3,953,055
Jan 12, 1984 2.71 2.74 2.71 2.73 0.80 2,681,186
Jan 11, 1984 2.73 2.75 2.72 2.72 0.80 3,225,166
Jan 10, 1984 2.76 2.77 2.71 2.71 0.80 662,069
Jan 9, 1984 2.76 2.78 2.75 2.76 0.81 334,906
Jan 6, 1984 2.76 2.78 2.74 2.78 0.82 346,521
Jan 5, 1984 2.71 2.76 2.71 2.75 0.81 2,131,397
Jan 4, 1984 0.03 Dividend
Jan 4, 1984 2.68 2.70 2.67 2.69 0.79 706,594
Jan 3, 1984 2.67 2.70 2.67 2.69 0.78 1,062,795
Dec 30, 1983 2.69 2.72 2.69 2.70 0.79 526,558
Dec 29, 1983 2.69 2.71 2.68 2.69 0.78 1,279,613
Dec 28, 1983 2.67 2.68 2.66 2.68 0.78 638,838
Dec 27, 1983 2.65 2.67 2.64 2.67 0.78 2,692,801
Dec 23, 1983 2.69 2.70 2.65 2.66 0.78 1,103,448
Dec 22, 1983 2.72 2.72 2.71 2.71 0.79 4,113,733
Dec 21, 1983 2.74 2.74 2.72 2.72 0.79 6,792,982
Dec 20, 1983 2.80 2.80 2.74 2.74 0.80 2,452,753
Dec 19, 1983 2.80 2.82 2.79 2.79 0.81 1,300,907
Dec 16, 1983 2.76 2.80 2.76 2.79 0.81 3,149,667
Dec 15, 1983 2.73 2.76 2.73 2.74 0.80 1,964,912
Dec 14, 1983 2.73 2.75 2.73 2.73 0.80 3,147,731
Dec 13, 1983 2.74 2.75 2.73 2.73 0.80 1,506,110
Dec 12, 1983 2.72 2.74 2.72 2.74 0.80 429,764
Dec 9, 1983 2.75 2.76 2.72 2.72 0.79 851,785
Dec 8, 1983 2.75 2.76 2.73 2.75 0.80 1,498,367
Dec 7, 1983 2.78 2.78 2.75 2.76 0.80 528,494
Dec 6, 1983 2.79 2.82 2.78 2.79 0.81 1,575,802
Dec 5, 1983 2.75 2.78 2.73 2.78 0.81 633,031
Dec 2, 1983 2.72 2.76 2.72 2.74 0.80 2,117,846
Dec 1, 1983 2.73 2.76 2.72 2.74 0.80 1,076,346
Nov 30, 1983 2.72 2.76 2.72 2.72 0.79 1,899,093
Nov 29, 1983 2.72 2.73 2.70 2.72 0.79 830,490
Nov 28, 1983 2.72 2.73 2.71 2.72 0.79 414,277
Nov 25, 1983 2.71 2.73 2.70 2.73 0.80 700,786
Nov 23, 1983 2.72 2.73 2.71 2.73 0.80 1,271,869
Nov 22, 1983 2.76 2.76 2.72 2.73 0.80 4,905,505
Nov 21, 1983 2.76 2.78 2.75 2.76 0.80 2,117,846
Nov 18, 1983 2.84 2.84 2.74 2.79 0.81 3,337,447
Nov 17, 1983 2.83 2.89 2.81 2.83 0.83 4,955,838
Nov 16, 1983 2.88 2.89 2.85 2.89 0.84 847,913
Nov 15, 1983 2.91 2.91 2.84 2.87 0.84 2,266,909
Nov 14, 1983 2.84 2.94 2.84 2.92 0.85 2,493,406
Nov 11, 1983 2.78 2.84 2.78 2.84 0.83 4,293,769
Nov 10, 1983 2.76 2.78 2.76 2.77 0.81 1,331,881
Nov 9, 1983 2.70 2.76 2.70 2.76 0.81 1,624,198
Nov 8, 1983 2.72 2.72 2.67 2.67 0.78 2,779,915
Nov 7, 1983 2.72 2.75 2.70 2.72 0.79 1,513,854
Nov 4, 1983 2.72 2.75 2.71 2.73 0.80 780,157
Nov 3, 1983 2.74 2.74 2.71 2.72 0.79 1,951,361
Nov 2, 1983 2.73 2.74 2.71 2.74 0.80 3,056,745
Nov 1, 1983 2.79 2.79 2.71 2.72 0.79 9,299,940
Oct 31, 1983 2.75 2.80 2.74 2.76 0.81 2,617,302
Oct 28, 1983 2.74 2.78 2.74 2.74 0.80 981,488
Oct 27, 1983 2.65 2.76 2.65 2.74 0.80 2,644,404
Oct 26, 1983 2.63 2.67 2.63 2.66 0.78 4,500,907
Oct 25, 1983 2.61 2.65 2.60 2.63 0.77 1,825,529
Oct 24, 1983 2.60 2.62 2.60 2.61 0.76 4,795,160
Oct 21, 1983 2.65 2.65 2.60 2.62 0.76 8,711,434
Oct 20, 1983 2.65 2.65 2.63 2.64 0.77 2,669,570
Oct 19, 1983 2.60 2.63 2.60 2.62 0.76 4,746,763
Oct 18, 1983 2.65 2.65 2.62 2.62 0.76 718,209
Oct 17, 1983 2.63 2.66 2.60 2.66 0.78 667,877
Oct 14, 1983 2.63 2.64 2.60 2.63 0.77 4,253,116
Oct 13, 1983 2.63 2.64 2.62 2.63 0.77 1,552,571
Oct 12, 1983 2.67 2.67 2.63 2.63 0.77 1,459,649
Oct 11, 1983 2.75 2.75 2.70 2.71 0.79 1,798,427
Oct 10, 1983 2.71 2.74 2.69 2.74 0.80 1,674,531
Oct 7, 1983 2.69 2.74 2.66 2.74 0.80 5,064,247
Oct 6, 1983 2.65 2.70 2.65 2.69 0.78 3,608,469
Oct 5, 1983 2.58 2.65 2.57 2.65 0.77 10,145,917
Oct 4, 1983 2.50 2.55 2.49 2.54 0.74 3,813,672
Oct 3, 1983 0.03 Dividend
Oct 3, 1983 2.41 2.49 2.41 2.49 0.72 4,382,819
Sep 30, 1983 2.51 2.51 2.47 2.50 0.72 3,579,431
Sep 29, 1983 2.54 2.54 2.45 2.51 0.72 5,033,273
Sep 28, 1983 2.63 2.63 2.54 2.55 0.74 6,684,574
Sep 27, 1983 2.70 2.71 2.66 2.67 0.77 1,736,479
Sep 26, 1983 2.69 2.71 2.67 2.71 0.78 2,297,883
Sep 23, 1983 2.74 2.74 2.67 2.67 0.77 2,892,196
Sep 22, 1983 2.72 2.76 2.72 2.74 0.79 6,169,631
Sep 21, 1983 2.80 2.80 2.71 2.71 0.78 1,881,670
Sep 20, 1983 2.84 2.84 2.80 2.81 0.81 3,542,650
Sep 19, 1983 2.83 2.85 2.82 2.84 0.82 3,153,539
Sep 16, 1983 2.71 2.84 2.71 2.84 0.82 1,877,798
Sep 15, 1983 2.69 2.73 2.69 2.72 0.79 1,070,538
Sep 14, 1983 2.69 2.69 2.68 2.69 0.78 207,139
Sep 13, 1983 2.63 2.69 2.63 2.69 0.77 634,967
Sep 12, 1983 2.68 2.69 2.65 2.65 0.76 1,132,486
Sep 9, 1983 2.67 2.67 2.65 2.67 0.77 385,239
Sep 8, 1983 2.65 2.69 2.63 2.67 0.77 1,649,365
Sep 7, 1983 2.67 2.67 2.64 2.64 0.76 826,618
Sep 6, 1983 2.68 2.69 2.67 2.68 0.77 1,014,398
Sep 2, 1983 2.65 2.67 2.63 2.67 0.77 547,852
Sep 1, 1983 2.60 2.65 2.58 2.65 0.76 3,196,128
Aug 31, 1983 2.57 2.60 2.57 2.60 0.75 667,877
Aug 30, 1983 2.51 2.59 2.50 2.58 0.74 1,415,124
Aug 29, 1983 2.47 2.48 2.46 2.48 0.72 1,051,180
Aug 26, 1983 2.51 2.51 2.46 2.47 0.71 1,177,011
Aug 25, 1983 2.49 2.51 2.47 2.51 0.72 538,173
Aug 24, 1983 2.49 2.49 2.47 2.48 0.72 1,831,337
Aug 23, 1983 2.49 2.50 2.46 2.50 0.72 3,211,615
Aug 22, 1983 2.49 2.50 2.46 2.49 0.72 1,978,463
Aug 19, 1983 2.49 2.51 2.48 2.49 0.72 1,360,920
Aug 18, 1983 2.53 2.53 2.48 2.51 0.72 3,974,350
Aug 17, 1983 2.52 2.56 2.52 2.54 0.73 3,608,469
Aug 16, 1983 2.60 2.61 2.54 2.54 0.73 1,250,575
Aug 15, 1983 2.64 2.65 2.60 2.60 0.75 2,748,941
Aug 12, 1983 2.63 2.65 2.62 2.63 0.76 1,608,711
Aug 11, 1983 2.56 2.61 2.56 2.60 0.75 1,184,755
Aug 10, 1983 2.56 2.58 2.56 2.58 0.74 2,659,891
Aug 9, 1983 2.60 2.60 2.56 2.57 0.74 2,053,962
Aug 8, 1983 2.62 2.63 2.58 2.59 0.75 1,198,306
Aug 5, 1983 2.59 2.65 2.59 2.62 0.76 871,143
Aug 4, 1983 2.64 2.64 2.60 2.60 0.75 2,990,926
Aug 3, 1983 2.65 2.65 2.63 2.64 0.76 327,163
Aug 2, 1983 2.62 2.66 2.61 2.65 0.76 1,595,160
Aug 1, 1983 2.61 2.65 2.59 2.62 0.75 3,242,589
Jul 29, 1983 2.65 2.66 2.58 2.62 0.76 3,103,206
Jul 28, 1983 2.68 2.69 2.67 2.68 0.77 1,163,460
Jul 27, 1983 2.67 2.68 2.65 2.68 0.77 1,676,467
Jul 26, 1983 2.65 2.69 2.65 2.67 0.77 2,642,468
Jul 25, 1983 2.70 2.70 2.65 2.65 0.77 1,130,551
Jul 22, 1983 2.69 2.70 2.69 2.70 0.78 2,388,869
Jul 21, 1983 2.74 2.74 2.70 2.71 0.78 2,218,512
Jul 20, 1983 2.70 2.74 2.70 2.74 0.79 1,298,972
Jul 19, 1983 2.72 2.73 2.69 2.69 0.78 1,662,916
Jul 18, 1983 2.72 2.72 2.71 2.71 0.78 3,066,425
Jul 15, 1983 2.75 2.75 2.71 2.74 0.79 1,633,878
Jul 14, 1983 2.78 2.78 2.74 2.75 0.79 1,078,282
Jul 13, 1983 2.80 2.81 2.78 2.78 0.80 588,506
Jul 12, 1983 2.83 2.86 2.82 2.82 0.81 1,744,223
Jul 11, 1983 2.84 2.91 2.84 2.85 0.82 785,965
Jul 8, 1983 2.85 2.86 2.82 2.85 0.82 1,275,741
Jul 7, 1983 2.83 2.85 2.82 2.83 0.82 588,506
Jul 6, 1983 2.86 2.87 2.82 2.82 0.81 1,633,878
Jul 5, 1983 2.85 2.85 2.83 2.85 0.82 1,751,966
Jul 1, 1983 0.03 Dividend
Jul 1, 1983 2.83 2.85 2.83 2.84 0.82 1,180,883
Jun 30, 1983 2.82 2.85 2.80 2.85 0.82 4,820,327
Jun 29, 1983 2.72 2.83 2.72 2.83 0.81 927,284
Jun 28, 1983 2.80 2.80 2.69 2.72 0.78 1,825,529
Jun 27, 1983 2.84 2.84 2.80 2.82 0.80 685,299
Jun 24, 1983 2.83 2.85 2.81 2.84 0.81 725,953
Jun 23, 1983 2.89 2.89 2.84 2.85 0.82 1,585,481
Jun 22, 1983 2.88 2.89 2.87 2.89 0.82 2,630,853
Jun 21, 1983 2.91 2.91 2.87 2.87 0.82 4,255,051
Jun 20, 1983 2.87 2.91 2.87 2.91 0.83 1,196,370
Jun 17, 1983 2.82 2.87 2.81 2.87 0.82 1,734,543
Jun 16, 1983 2.78 2.82 2.76 2.82 0.80 4,274,410
Jun 15, 1983 2.78 2.78 2.76 2.76 0.79 4,107,925
Jun 14, 1983 2.84 2.84 2.80 2.81 0.80 247,792
Jun 13, 1983 2.83 2.87 2.82 2.85 0.82 1,322,202
Jun 10, 1983 2.82 2.83 2.82 2.82 0.81 917,604
Jun 9, 1983 undefined
Jun 8, 1983 undefined
Jun 7, 1983 undefined
Jun 6, 1983 undefined
Jun 3, 1983 undefined
Jun 2, 1983 undefined
Jun 1, 1983 undefined
May 31, 1983 undefined
May 27, 1983 undefined
May 26, 1983 undefined
May 25, 1983 undefined
May 24, 1983 undefined
May 23, 1983 undefined
May 20, 1983 undefined
May 19, 1983 undefined
May 18, 1983 undefined
May 17, 1983 undefined
May 16, 1983 undefined
May 13, 1983 undefined
May 12, 1983 undefined
May 11, 1983 undefined
May 10, 1983 undefined
May 9, 1983 undefined
May 6, 1983 undefined
May 5, 1983 undefined
May 4, 1983 undefined
May 3, 1983 undefined
May 2, 1983 undefined
Apr 29, 1983 undefined
Apr 28, 1983 undefined
Apr 27, 1983 undefined
Apr 26, 1983 undefined
Apr 25, 1983 undefined
Apr 22, 1983 undefined
Apr 21, 1983 undefined
Apr 20, 1983 undefined
Apr 19, 1983 undefined
Apr 18, 1983 undefined
Apr 15, 1983 undefined
Apr 14, 1983 undefined
Apr 13, 1983 undefined
Apr 12, 1983 undefined
Apr 11, 1983 undefined
Apr 8, 1983 undefined
Apr 7, 1983 undefined
Apr 6, 1983 undefined
Apr 5, 1983 undefined
Apr 4, 1983 undefined
Mar 31, 1983 undefined
Mar 30, 1983 undefined
Mar 29, 1983 undefined
Mar 28, 1983 undefined
Mar 25, 1983 undefined
Mar 24, 1983 undefined
Mar 23, 1983 undefined
Mar 22, 1983 undefined
Mar 21, 1983 undefined
Mar 18, 1983 undefined
Mar 17, 1983 undefined
Mar 16, 1983 undefined
Mar 15, 1983 undefined
Mar 14, 1983 undefined
Mar 11, 1983 undefined
Mar 10, 1983 undefined
Mar 9, 1983 undefined
Mar 8, 1983 undefined
Mar 7, 1983 undefined
Mar 4, 1983 undefined
Mar 3, 1983 undefined
Mar 2, 1983 undefined
Mar 1, 1983 undefined
Feb 28, 1983 undefined
Feb 25, 1983 undefined
Feb 24, 1983 undefined
Feb 23, 1983 undefined
Feb 22, 1983 undefined
Feb 18, 1983 undefined
Feb 17, 1983 undefined
Feb 16, 1983 undefined
Feb 15, 1983 undefined
Feb 14, 1983 undefined
Feb 11, 1983 undefined
Feb 10, 1983 undefined
Feb 9, 1983 undefined
Feb 8, 1983 undefined
Feb 7, 1983 undefined
Feb 4, 1983 undefined
Feb 3, 1983 undefined
Feb 2, 1983 undefined
Feb 1, 1983 undefined
Jan 31, 1983 undefined
Jan 28, 1983 undefined
Jan 27, 1983 undefined
Jan 26, 1983 undefined
Jan 25, 1983 undefined
Jan 24, 1983 undefined
Jan 21, 1983 undefined
Jan 20, 1983 undefined
Jan 19, 1983 undefined
Jan 18, 1983 undefined
Jan 17, 1983 undefined
Jan 14, 1983 undefined
Jan 13, 1983 undefined
Jan 12, 1983 undefined
Jan 11, 1983 undefined
Jan 10, 1983 undefined
Jan 7, 1983 undefined
Jan 6, 1983 undefined
Jan 5, 1983 undefined
Jan 4, 1983 undefined
Jan 3, 1983 undefined
Dec 31, 1982 undefined
Dec 30, 1982 undefined
Dec 29, 1982 undefined
Dec 28, 1982 undefined
Dec 27, 1982 undefined
Dec 23, 1982 undefined
Dec 22, 1982 undefined
Dec 21, 1982 undefined
Dec 20, 1982 undefined
Dec 17, 1982 undefined
Dec 16, 1982 undefined
Dec 15, 1982 undefined
Dec 14, 1982 undefined
Dec 13, 1982 undefined
Dec 10, 1982 undefined
Dec 9, 1982 undefined
Dec 8, 1982 undefined
Dec 7, 1982 undefined
Dec 6, 1982 undefined
Dec 3, 1982 undefined
Dec 2, 1982 undefined
Dec 1, 1982 undefined
Nov 30, 1982 undefined
Nov 29, 1982 undefined
Nov 26, 1982 undefined
Nov 24, 1982 undefined
Nov 23, 1982 undefined
Nov 22, 1982 undefined
Nov 19, 1982 undefined
Nov 18, 1982 undefined
Nov 17, 1982 undefined
Nov 16, 1982 undefined
Nov 15, 1982 undefined
Nov 12, 1982 undefined
Nov 11, 1982 undefined
Nov 10, 1982 undefined
Nov 9, 1982 undefined
Nov 8, 1982 undefined
Nov 5, 1982 undefined
Nov 4, 1982 undefined
Nov 3, 1982 undefined
Nov 2, 1982 undefined
Nov 1, 1982 undefined
Oct 29, 1982 undefined
Oct 28, 1982 undefined
Oct 27, 1982 undefined
Oct 26, 1982 undefined
Oct 25, 1982 undefined
Oct 22, 1982 undefined
Oct 21, 1982 undefined
Oct 20, 1982 undefined
Oct 19, 1982 undefined
Oct 18, 1982 undefined
Oct 15, 1982 undefined
Oct 14, 1982 undefined
Oct 13, 1982 undefined
Oct 12, 1982 undefined
Oct 11, 1982 undefined
Oct 8, 1982 undefined
Oct 7, 1982 undefined
Oct 6, 1982 undefined
Oct 5, 1982 undefined
Oct 4, 1982 undefined
Oct 1, 1982 undefined
Sep 30, 1982 undefined
Sep 29, 1982 undefined
Sep 28, 1982 undefined
Sep 27, 1982 undefined
Sep 24, 1982 undefined
Sep 23, 1982 undefined
Sep 22, 1982 undefined
Sep 21, 1982 undefined
Sep 20, 1982 undefined
Sep 17, 1982 undefined
Sep 16, 1982 undefined
Sep 15, 1982 undefined
Sep 14, 1982 undefined
Sep 13, 1982 undefined
Sep 10, 1982 undefined
Sep 9, 1982 undefined
Sep 8, 1982 undefined
Sep 7, 1982 undefined
Sep 3, 1982 undefined
Sep 2, 1982 undefined
Sep 1, 1982 undefined
Aug 31, 1982 undefined
Aug 30, 1982 undefined
Aug 27, 1982 undefined
Aug 26, 1982 undefined
Aug 25, 1982 undefined
Aug 24, 1982 undefined
Aug 23, 1982 undefined
Aug 20, 1982 undefined
Aug 19, 1982 undefined
Aug 18, 1982 undefined
Aug 17, 1982 undefined
Aug 16, 1982 undefined
Aug 13, 1982 undefined
Aug 12, 1982 undefined
Aug 11, 1982 undefined
Aug 10, 1982 undefined
Aug 9, 1982 undefined
Aug 6, 1982 undefined
Aug 5, 1982 undefined
Aug 4, 1982 undefined
Aug 3, 1982 undefined
Aug 2, 1982 undefined
Jul 30, 1982 undefined
Jul 29, 1982 undefined
Jul 28, 1982 undefined
Jul 27, 1982 undefined
Jul 26, 1982 undefined
Jul 23, 1982 undefined
Jul 22, 1982 undefined
Jul 21, 1982 undefined
Jul 20, 1982 undefined
Jul 19, 1982 undefined
Jul 16, 1982 undefined
Jul 15, 1982 undefined
Jul 14, 1982 undefined
Jul 13, 1982 undefined
Jul 12, 1982 undefined
Jul 9, 1982 undefined
Jul 8, 1982 undefined
Jul 7, 1982 undefined
Jul 6, 1982 undefined
Jul 2, 1982 undefined
Jul 1, 1982 undefined
Jun 30, 1982 undefined
Jun 29, 1982 undefined
Jun 28, 1982 undefined
Jun 25, 1982 undefined
Jun 24, 1982 undefined
Jun 23, 1982 undefined
Jun 22, 1982 undefined
Jun 21, 1982 undefined
Jun 18, 1982 undefined
Jun 17, 1982 undefined
Jun 16, 1982 undefined
Jun 15, 1982 undefined
Jun 14, 1982 undefined
Jun 11, 1982 undefined
Jun 10, 1982 undefined
Jun 9, 1982 undefined
Jun 8, 1982 undefined
Jun 7, 1982 undefined
Jun 4, 1982 undefined
Jun 3, 1982 undefined
Jun 2, 1982 undefined
Jun 1, 1982 undefined
May 28, 1982 undefined
May 27, 1982 undefined
May 26, 1982 undefined
May 25, 1982 undefined
May 24, 1982 undefined
May 21, 1982 undefined
May 20, 1982 undefined
May 19, 1982 undefined
May 18, 1982 undefined
May 17, 1982 undefined
May 14, 1982 undefined
May 13, 1982 undefined
May 12, 1982 undefined
May 11, 1982 undefined
May 10, 1982 undefined
May 7, 1982 undefined
May 6, 1982 undefined
May 5, 1982 undefined
May 4, 1982 undefined
May 3, 1982 undefined
Apr 30, 1982 undefined
Apr 29, 1982 undefined
Apr 28, 1982 undefined
Apr 27, 1982 undefined
Apr 26, 1982 undefined
Apr 23, 1982 undefined
Apr 22, 1982 undefined
Apr 21, 1982 undefined
Apr 20, 1982 undefined
Apr 19, 1982 undefined
Apr 16, 1982 undefined
Apr 15, 1982 undefined
Apr 14, 1982 undefined
Apr 13, 1982 undefined
Apr 12, 1982 undefined
Apr 8, 1982 undefined
Apr 7, 1982 undefined
Apr 6, 1982 undefined
Apr 5, 1982 undefined
Apr 2, 1982 undefined
Apr 1, 1982 undefined
Mar 31, 1982 undefined
Mar 30, 1982 undefined
Mar 29, 1982 undefined
Mar 26, 1982 undefined
Mar 25, 1982 undefined
Mar 24, 1982 undefined
Mar 23, 1982 undefined
Mar 22, 1982 undefined
Mar 19, 1982 undefined
Mar 18, 1982 undefined
Mar 17, 1982 undefined
Mar 16, 1982 undefined
Mar 15, 1982 undefined
Mar 12, 1982 undefined
Mar 11, 1982 undefined
Mar 10, 1982 undefined
Mar 9, 1982 undefined
Mar 8, 1982 undefined
Mar 5, 1982 undefined
Mar 4, 1982 undefined
Mar 3, 1982 undefined
Mar 2, 1982 undefined
Mar 1, 1982 undefined
Feb 26, 1982 undefined
Feb 25, 1982 undefined
Feb 24, 1982 undefined
Feb 23, 1982 undefined
Feb 22, 1982 undefined
Feb 19, 1982 undefined
Feb 18, 1982 undefined
Feb 17, 1982 undefined
Feb 16, 1982 undefined
Feb 12, 1982 undefined
Feb 11, 1982 undefined
Feb 10, 1982 undefined
Feb 9, 1982 undefined
Feb 8, 1982 undefined
Feb 5, 1982 undefined
Feb 4, 1982 undefined
Feb 3, 1982 undefined
Feb 2, 1982 undefined
Feb 1, 1982 undefined
Jan 29, 1982 undefined
Jan 28, 1982 undefined
Jan 27, 1982 undefined
Jan 26, 1982 undefined
Jan 25, 1982 undefined
Jan 22, 1982 undefined
Jan 21, 1982 undefined
Jan 20, 1982 undefined
Jan 19, 1982 undefined
Jan 18, 1982 undefined
Jan 15, 1982 undefined
Jan 14, 1982 undefined
Jan 13, 1982 undefined
Jan 12, 1982 undefined
Jan 11, 1982 undefined
Jan 8, 1982 undefined
Jan 7, 1982 undefined
Jan 6, 1982 undefined
Jan 5, 1982 undefined
Jan 4, 1982 undefined
Dec 31, 1981 undefined
Dec 30, 1981 undefined
Dec 29, 1981 undefined
Dec 28, 1981 undefined
Dec 24, 1981 undefined
Dec 23, 1981 undefined
Dec 22, 1981 undefined
Dec 21, 1981 undefined
Dec 18, 1981 undefined
Dec 17, 1981 undefined
Dec 16, 1981 undefined
Dec 15, 1981 undefined
Dec 14, 1981 undefined
Dec 11, 1981 undefined
Dec 10, 1981 undefined
Dec 9, 1981 undefined
Dec 8, 1981 undefined
Dec 7, 1981 undefined
Dec 4, 1981 undefined
Dec 3, 1981 undefined
Dec 2, 1981 undefined
Dec 1, 1981 undefined
Nov 30, 1981 undefined
Nov 27, 1981 undefined
Nov 25, 1981 undefined
Nov 24, 1981 undefined
Nov 23, 1981 undefined
Nov 20, 1981 undefined
Nov 19, 1981 undefined
Nov 18, 1981 undefined
Nov 17, 1981 undefined
Nov 16, 1981 undefined
Nov 13, 1981 undefined
Nov 12, 1981 undefined
Nov 11, 1981 undefined
Nov 10, 1981 undefined
Nov 9, 1981 undefined
Nov 6, 1981 undefined
Nov 5, 1981 undefined
Nov 4, 1981 undefined
Nov 3, 1981 undefined
Nov 2, 1981 undefined
Oct 30, 1981 undefined
Oct 29, 1981 undefined
Oct 28, 1981 undefined
Oct 27, 1981 undefined
Oct 26, 1981 undefined
Oct 23, 1981 undefined
Oct 22, 1981 undefined
Oct 21, 1981 undefined
Oct 20, 1981 undefined
Oct 19, 1981 undefined
Oct 16, 1981 undefined
Oct 15, 1981 undefined
Oct 14, 1981 undefined
Oct 13, 1981 undefined
Oct 12, 1981 undefined
Oct 9, 1981 undefined
Oct 8, 1981 undefined
Oct 7, 1981 undefined
Oct 6, 1981 undefined
Oct 5, 1981 undefined
Oct 2, 1981 undefined
Oct 1, 1981 undefined
Sep 30, 1981 undefined
Sep 29, 1981 undefined
Sep 28, 1981 undefined
Sep 25, 1981 undefined
Sep 24, 1981 undefined
Sep 23, 1981 undefined
Sep 22, 1981 undefined
Sep 21, 1981 undefined
Sep 18, 1981 undefined
Sep 17, 1981 undefined
Sep 16, 1981 undefined
Sep 15, 1981 undefined
Sep 14, 1981 undefined
Sep 11, 1981 undefined
Sep 10, 1981 undefined
Sep 9, 1981 undefined
Sep 8, 1981 undefined
Sep 4, 1981 undefined
Sep 3, 1981 undefined
Sep 2, 1981 undefined
Sep 1, 1981 undefined
Aug 31, 1981 undefined
Aug 28, 1981 undefined
Aug 27, 1981 undefined
Aug 26, 1981 undefined
Aug 25, 1981 undefined
Aug 24, 1981 undefined
Aug 21, 1981 undefined
Aug 20, 1981 undefined
Aug 19, 1981 undefined
Aug 18, 1981 undefined
Aug 17, 1981 undefined
Aug 14, 1981 undefined
Aug 13, 1981 undefined
Aug 12, 1981 undefined
Aug 11, 1981 undefined
Aug 10, 1981 undefined
Aug 7, 1981 undefined
Aug 6, 1981 undefined
Aug 5, 1981 undefined
Aug 4, 1981 undefined
Aug 3, 1981 undefined
Jul 31, 1981 undefined
Jul 30, 1981 undefined
Jul 29, 1981 undefined
Jul 28, 1981 undefined
Jul 27, 1981 undefined
Jul 24, 1981 undefined
Jul 23, 1981 undefined
Jul 22, 1981 undefined
Jul 21, 1981 undefined
Jul 20, 1981 undefined
Jul 17, 1981 undefined
Jul 16, 1981 undefined
Jul 15, 1981 undefined
Jul 14, 1981 undefined
Jul 13, 1981 undefined
Jul 10, 1981 undefined
Jul 9, 1981 undefined
Jul 8, 1981 undefined
Jul 7, 1981 undefined
Jul 6, 1981 undefined
Jul 2, 1981 undefined
Jul 1, 1981 undefined
Jun 30, 1981 undefined
Jun 29, 1981 undefined
Jun 26, 1981 undefined
Jun 25, 1981 undefined
Jun 24, 1981 undefined
Jun 23, 1981 undefined
Jun 22, 1981 undefined
Jun 19, 1981 undefined
Jun 18, 1981 undefined
Jun 17, 1981 undefined
Jun 16, 1981 undefined
Jun 15, 1981 undefined
Jun 12, 1981 undefined
Jun 11, 1981 undefined
Jun 10, 1981 undefined
Jun 9, 1981 undefined
Jun 8, 1981 undefined
Jun 5, 1981 undefined
Jun 4, 1981 undefined
Jun 3, 1981 undefined
Jun 2, 1981 undefined
Jun 1, 1981 undefined
May 29, 1981 undefined
May 28, 1981 undefined
May 27, 1981 undefined
May 26, 1981 undefined
May 22, 1981 undefined
May 21, 1981 undefined
May 20, 1981 undefined
May 19, 1981 undefined
May 18, 1981 undefined
May 15, 1981 undefined
May 14, 1981 undefined
May 13, 1981 undefined
May 12, 1981 undefined
May 11, 1981 undefined
May 8, 1981 undefined
May 7, 1981 undefined
May 6, 1981 undefined
May 5, 1981 undefined
May 4, 1981 undefined
May 1, 1981 undefined
Apr 30, 1981 undefined
Apr 29, 1981 undefined
Apr 28, 1981 undefined
Apr 27, 1981 undefined
Apr 24, 1981 undefined
Apr 23, 1981 undefined
Apr 22, 1981 undefined
Apr 21, 1981 undefined
Apr 20, 1981 undefined
Apr 16, 1981 undefined
Apr 15, 1981 undefined
Apr 14, 1981 undefined
Apr 13, 1981 undefined
Apr 10, 1981 undefined
Apr 9, 1981 undefined
Apr 8, 1981 undefined
Apr 7, 1981 undefined
Apr 6, 1981 undefined
Apr 3, 1981 undefined
Apr 2, 1981 undefined
Apr 1, 1981 undefined
Mar 31, 1981 undefined
Mar 30, 1981 undefined
Mar 27, 1981 undefined
Mar 26, 1981 undefined
Mar 25, 1981 undefined
Mar 24, 1981 undefined
Mar 23, 1981 undefined
Mar 20, 1981 undefined
Mar 19, 1981 undefined
Mar 18, 1981 undefined
Mar 17, 1981 undefined
Mar 16, 1981 undefined
Mar 13, 1981 undefined
Mar 12, 1981 undefined
Mar 11, 1981 undefined
Mar 10, 1981 undefined
Mar 9, 1981 undefined
Mar 6, 1981 undefined
Mar 5, 1981 undefined
Mar 4, 1981 undefined
Mar 3, 1981 undefined
Mar 2, 1981 undefined
Feb 27, 1981 undefined
Feb 26, 1981 undefined
Feb 25, 1981 undefined
Feb 24, 1981 undefined
Feb 23, 1981 undefined
Feb 20, 1981 undefined
Feb 19, 1981 undefined
Feb 18, 1981 undefined
Feb 17, 1981 undefined
Feb 13, 1981 undefined
Feb 12, 1981 undefined
Feb 11, 1981 undefined
Feb 10, 1981 undefined
Feb 9, 1981 undefined
Feb 6, 1981 undefined
Feb 5, 1981 undefined
Feb 4, 1981 undefined
Feb 3, 1981 undefined
Feb 2, 1981 undefined
Jan 30, 1981 undefined
Jan 29, 1981 undefined
Jan 28, 1981 undefined
Jan 27, 1981 undefined
Jan 26, 1981 undefined
Jan 23, 1981 undefined
Jan 22, 1981 undefined
Jan 21, 1981 undefined
Jan 20, 1981 undefined
Jan 19, 1981 undefined
Jan 16, 1981 undefined
Jan 15, 1981 undefined
Jan 14, 1981 undefined
Jan 13, 1981 undefined
Jan 12, 1981 undefined
Jan 9, 1981 undefined
Jan 8, 1981 undefined
Jan 7, 1981 undefined
Jan 6, 1981 undefined
Jan 5, 1981 undefined
Jan 2, 1981 undefined
Dec 31, 1980 undefined
Dec 30, 1980 undefined
Dec 29, 1980 undefined
Dec 26, 1980 undefined
Dec 24, 1980 undefined
Dec 23, 1980 undefined
Dec 22, 1980 undefined
Dec 19, 1980 undefined
Dec 18, 1980 undefined
Dec 17, 1980 undefined
Dec 16, 1980 undefined
Dec 15, 1980 undefined
Dec 12, 1980 undefined
Dec 11, 1980 undefined
Dec 10, 1980 undefined
Dec 9, 1980 undefined
Dec 8, 1980 undefined
Dec 5, 1980 undefined
Dec 4, 1980 undefined
Dec 3, 1980 undefined
Dec 2, 1980 undefined
Dec 1, 1980 undefined
Nov 28, 1980 undefined
Nov 26, 1980 undefined
Nov 25, 1980 undefined
Nov 24, 1980 undefined
Nov 21, 1980 undefined
Nov 20, 1980 undefined
Nov 19, 1980 undefined
Nov 18, 1980 undefined
Nov 17, 1980 undefined
Nov 14, 1980 undefined
Nov 13, 1980 undefined
Nov 12, 1980 undefined
Nov 11, 1980 undefined
Nov 10, 1980 undefined
Nov 7, 1980 undefined
Nov 6, 1980 undefined
Nov 5, 1980 undefined
Nov 3, 1980 undefined
Oct 31, 1980 undefined
Oct 30, 1980 undefined
Oct 29, 1980 undefined
Oct 28, 1980 undefined
Oct 27, 1980 undefined
Oct 24, 1980 undefined
Oct 23, 1980 undefined
Oct 22, 1980 undefined
Oct 21, 1980 undefined
Oct 20, 1980 undefined
Oct 17, 1980 undefined
Oct 16, 1980 undefined
Oct 15, 1980 undefined
Oct 14, 1980 undefined
Oct 13, 1980 undefined
Oct 10, 1980 undefined
Oct 9, 1980 undefined
Oct 8, 1980 undefined
Oct 7, 1980 undefined
Oct 6, 1980 undefined
Oct 3, 1980 undefined
Oct 2, 1980 undefined
Oct 1, 1980 undefined
Sep 30, 1980 undefined
Sep 29, 1980 undefined
Sep 26, 1980 undefined
Sep 25, 1980 undefined
Sep 24, 1980 undefined
Sep 23, 1980 undefined
Sep 22, 1980 undefined
Sep 19, 1980 undefined
Sep 18, 1980 undefined
Sep 17, 1980 undefined
Sep 16, 1980 undefined
Sep 15, 1980 undefined
Sep 12, 1980 undefined
Sep 11, 1980 undefined
Sep 10, 1980 undefined
Sep 9, 1980 undefined
Sep 8, 1980 undefined
Sep 5, 1980 undefined
Sep 4, 1980 undefined
Sep 3, 1980 undefined
Sep 2, 1980 undefined
Aug 29, 1980 undefined
Aug 28, 1980 undefined
Aug 27, 1980 undefined
Aug 26, 1980 undefined
Aug 25, 1980 undefined
Aug 22, 1980 undefined
Aug 21, 1980 undefined
Aug 20, 1980 undefined
Aug 19, 1980 undefined
Aug 18, 1980 undefined
Aug 15, 1980 undefined
Aug 14, 1980 undefined
Aug 13, 1980 undefined
Aug 12, 1980 undefined
Aug 11, 1980 undefined
Aug 8, 1980 undefined
Aug 7, 1980 undefined
Aug 6, 1980 undefined
Aug 5, 1980 undefined
Aug 4, 1980 undefined
Aug 1, 1980 undefined
Jul 31, 1980 undefined
Jul 30, 1980 undefined
Jul 29, 1980 undefined
Jul 28, 1980 undefined
Jul 25, 1980 undefined
Jul 24, 1980 undefined
Jul 23, 1980 undefined
Jul 22, 1980 undefined
Jul 21, 1980 undefined
Jul 18, 1980 undefined
Jul 17, 1980 undefined
Jul 16, 1980 undefined
Jul 15, 1980 undefined
Jul 14, 1980 undefined
Jul 11, 1980 undefined
Jul 10, 1980 undefined
Jul 9, 1980 undefined
Jul 8, 1980 undefined
Jul 7, 1980 undefined
Jul 3, 1980 undefined
Jul 2, 1980 undefined
Jul 1, 1980 undefined
Jun 30, 1980 undefined
Jun 27, 1980 undefined
Jun 26, 1980 undefined
Jun 25, 1980 undefined
Jun 24, 1980 undefined
Jun 23, 1980 undefined
Jun 20, 1980 undefined
Jun 19, 1980 undefined
Jun 18, 1980 undefined
Jun 17, 1980 undefined
Jun 16, 1980 undefined
Jun 13, 1980 undefined
Jun 12, 1980 undefined
Jun 11, 1980 undefined
Jun 10, 1980 undefined
Jun 9, 1980 undefined
Jun 6, 1980 undefined
Jun 5, 1980 undefined
Jun 4, 1980 undefined
Jun 3, 1980 undefined
Jun 2, 1980 undefined
May 30, 1980 undefined
May 29, 1980 undefined
May 28, 1980 undefined
May 27, 1980 undefined
May 23, 1980 undefined
May 22, 1980 undefined
May 21, 1980 undefined
May 20, 1980 undefined
May 19, 1980 undefined
May 16, 1980 undefined
May 15, 1980 undefined
May 14, 1980 undefined
May 13, 1980 undefined
May 12, 1980 undefined
May 9, 1980 undefined
May 8, 1980 undefined
May 7, 1980 undefined
May 6, 1980 undefined
May 5, 1980 undefined
May 2, 1980 undefined
May 1, 1980 undefined
Apr 30, 1980 undefined
Apr 29, 1980 undefined
Apr 28, 1980 undefined
Apr 25, 1980 undefined
Apr 24, 1980 undefined
Apr 23, 1980 undefined
Apr 22, 1980 undefined
Apr 21, 1980 undefined
Apr 18, 1980 undefined
Apr 17, 1980 undefined
Apr 16, 1980 undefined
Apr 15, 1980 undefined
Apr 14, 1980 undefined
Apr 11, 1980 undefined
Apr 10, 1980 undefined
Apr 9, 1980 undefined
Apr 8, 1980 undefined
Apr 7, 1980 undefined
Apr 3, 1980 undefined
Apr 2, 1980 undefined
Apr 1, 1980 undefined
Mar 31, 1980 undefined
Mar 28, 1980 undefined
Mar 27, 1980 undefined
Mar 26, 1980 undefined
Mar 25, 1980 undefined
Mar 24, 1980 undefined
Mar 21, 1980 undefined
Mar 20, 1980 undefined
Mar 19, 1980 undefined
Mar 18, 1980 undefined
Mar 17, 1980 undefined

Related Tickers

CAG Conagra Brands, Inc.
31.27
+0.55%
 
HRL Hormel Foods Corporation
35.14
0.00%
 
K Kellanova
58.14
+0.28%
 
CPB Campbell Soup Company
44.96
-0.35%
 
KHC The Kraft Heinz Company
38.07
-0.21%
 
SJM The J. M. Smucker Company
117.70
+0.20%
 
KLG WK Kellogg Co
23.80
+8.13%
 
MKC McCormick & Company, Incorporated
75.02
+0.44%
 
NSRGY Nestlé S.A.
103.01
+0.11%
 
LW Lamb Weston Holdings, Inc.
83.72
+1.95%