NasdaqGS - Delayed Quote USD

QUALCOMM Incorporated (QCOM)

163.63

+2.28

(+1.41%)

At close: April 24 at 4:00 PM EDT

163.52

-0.11

(-0.07%)

After hours: April 24 at 7:59 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 11, 2021	156.10	163.18	153.65	157.09	146.31	33,723,200
Jan 4, 2021	153.01	157.53	147.14	156.64	145.89	40,243,500
Dec 28, 2020	150.62	152.56	147.03	152.34	141.88	17,027,700
Dec 21, 2020	145.01	151.54	144.41	148.79	138.58	20,083,000
Dec 14, 2020	144.90	151.23	143.33	147.42	137.30	45,813,100
Dec 7, 2020	158.55	161.07	141.89	144.28	134.38	54,490,100
Dec 2, 2020	0.65 Dividend
Nov 30, 2020	144.63	158.09	144.05	157.62	146.17	47,534,100
Nov 23, 2020	142.35	147.49	141.11	143.83	133.38	32,727,100
Nov 16, 2020	145.20	153.33	144.55	146.03	135.42	40,457,200
Nov 9, 2020	149.41	149.41	138.53	144.26	133.78	47,388,800
Nov 2, 2020	124.50	148.80	122.41	145.01	134.48	59,491,400
Oct 26, 2020	127.53	128.67	121.05	123.36	114.40	34,990,700
Oct 19, 2020	130.13	131.96	126.37	128.88	119.52	22,357,800
Oct 12, 2020	127.70	132.42	124.95	129.03	119.66	42,678,600
Oct 5, 2020	116.90	125.89	116.73	124.87	115.80	36,714,100
Sep 28, 2020	115.96	120.21	114.92	115.47	107.08	31,680,100
Sep 21, 2020	109.16	115.75	108.30	114.50	106.18	40,229,100
Sep 14, 2020	115.24	118.00	109.80	110.69	102.65	43,372,400
Sep 7, 2020	111.94	115.81	109.62	113.42	105.18	32,860,100
Sep 2, 2020	0.65 Dividend
Aug 31, 2020	118.33	123.93	112.38	115.97	106.97	52,579,300
Aug 24, 2020	114.37	118.26	113.27	118.20	109.03	38,416,900
Aug 17, 2020	113.29	114.49	109.67	113.00	104.23	40,164,800
Aug 10, 2020	108.60	116.25	104.74	113.74	104.92	63,154,200
Aug 3, 2020	107.40	113.00	106.00	108.25	99.85	54,620,300
Jul 27, 2020	90.02	107.75	89.26	105.61	97.42	84,180,700
Jul 20, 2020	92.19	93.85	87.51	88.89	81.99	35,831,000
Jul 13, 2020	93.30	94.13	89.20	92.23	85.08	32,495,900
Jul 6, 2020	93.21	93.95	91.44	92.51	85.33	32,323,500
Jun 29, 2020	88.21	92.50	86.68	91.87	84.74	30,556,800
Jun 22, 2020	88.72	90.61	87.32	88.02	81.19	40,204,600
Jun 15, 2020	83.67	91.09	83.10	88.81	81.92	59,036,000
Jun 8, 2020	89.00	92.14	83.53	85.24	78.63	51,510,600
Jun 3, 2020	0.65 Dividend
Jun 1, 2020	79.89	89.48	79.24	88.55	81.05	56,750,500
May 25, 2020	80.19	81.48	76.16	80.88	74.03	40,913,600
May 18, 2020	77.27	81.96	77.21	78.70	72.04	46,360,500
May 11, 2020	80.29	81.79	74.37	75.77	69.36	63,062,100
May 4, 2020	75.16	81.09	74.09	80.56	73.74	38,101,900
Apr 27, 2020	76.59	80.87	74.68	75.64	69.24	52,275,800
Apr 20, 2020	75.02	76.23	71.75	76.04	69.60	37,601,900
Apr 13, 2020	71.71	78.25	71.44	76.17	69.72	47,908,000
Apr 6, 2020	68.50	74.90	67.65	71.58	65.52	49,593,700
Mar 30, 2020	67.19	70.36	64.55	65.23	59.71	61,296,200
Mar 23, 2020	61.55	69.66	59.11	66.59	60.95	75,416,300
Mar 16, 2020	68.28	71.17	58.00	60.91	55.75	85,099,300
Mar 9, 2020	72.40	79.04	67.00	75.81	69.39	76,248,200
Mar 4, 2020	0.62 Dividend
Mar 2, 2020	79.02	82.65	75.83	77.47	70.35	62,227,200
Feb 24, 2020	83.90	84.83	73.34	78.30	71.11	78,750,100
Feb 17, 2020	87.83	91.88	86.33	87.03	79.03	37,081,500
Feb 10, 2020	86.78	92.44	86.50	89.60	81.37	41,443,100
Feb 3, 2020	85.55	91.14	85.16	87.42	79.39	63,034,100
Jan 27, 2020	87.30	89.54	85.04	85.31	77.47	44,468,700
Jan 20, 2020	95.33	95.72	88.83	89.65	81.41	39,964,500
Jan 13, 2020	91.05	96.17	89.25	95.91	87.10	58,416,900
Jan 6, 2020	85.91	92.39	85.54	90.26	81.97	43,202,500
Dec 30, 2019	88.71	89.81	86.44	87.02	79.02	28,470,700
Dec 23, 2019	89.01	89.33	87.98	88.80	80.64	20,588,800
Dec 16, 2019	89.28	90.46	87.59	88.85	80.69	47,075,000
Dec 9, 2019	84.00	89.70	83.69	87.83	79.76	50,470,300
Dec 4, 2019	0.62 Dividend
Dec 2, 2019	83.98	84.29	79.81	83.82	75.53	40,491,000
Nov 25, 2019	85.76	86.29	83.42	83.55	75.29	29,646,000
Nov 18, 2019	90.81	91.98	84.53	84.89	76.50	57,844,000
Nov 11, 2019	91.71	93.94	89.43	90.81	81.83	64,266,800
Nov 4, 2019	84.54	94.11	84.22	94.03	84.73	72,049,800
Oct 28, 2019	80.55	83.65	79.84	83.58	75.32	33,228,400
Oct 21, 2019	78.38	80.23	76.87	80.17	72.24	27,833,500
Oct 14, 2019	76.65	79.96	76.28	77.68	70.00	28,009,500
Oct 7, 2019	77.01	77.82	72.81	76.70	69.12	30,704,000
Sep 30, 2019	76.89	78.06	73.16	77.49	69.83	28,130,000
Sep 23, 2019	76.67	78.30	74.63	76.63	69.05	30,338,600
Sep 16, 2019	77.58	80.00	76.17	76.44	68.88	27,607,700
Sep 11, 2019	0.62 Dividend
Sep 9, 2019	79.04	80.05	77.34	78.41	70.10	34,025,500
Sep 2, 2019	76.77	80.44	74.70	78.84	70.49	31,112,700
Aug 26, 2019	74.90	78.05	72.52	77.77	69.53	39,949,100
Aug 19, 2019	74.58	79.10	73.22	73.52	65.73	53,758,000
Aug 12, 2019	71.00	73.41	69.31	73.28	65.51	47,033,600
Aug 5, 2019	69.97	72.19	67.12	71.50	63.92	52,266,700
Jul 29, 2019	75.16	76.32	68.25	71.15	63.61	72,067,400
Jul 22, 2019	75.06	76.62	73.31	75.22	67.25	53,640,900
Jul 15, 2019	75.15	79.40	74.05	75.00	67.05	66,468,300
Jul 8, 2019	75.98	77.03	73.30	74.90	66.96	52,833,600
Jul 1, 2019	80.67	80.76	74.10	76.66	68.54	39,279,800
Jun 24, 2019	72.97	76.44	72.20	76.07	68.01	72,023,800
Jun 17, 2019	69.09	73.67	68.90	72.72	65.01	61,034,700
Jun 10, 2019	69.00	72.22	67.90	68.72	61.44	55,374,900
Jun 5, 2019	0.62 Dividend
Jun 3, 2019	67.09	68.78	65.83	68.69	60.85	62,543,900
May 27, 2019	66.64	67.84	64.76	66.82	59.20	65,594,800
May 20, 2019	77.95	79.04	65.90	66.21	58.66	169,352,900
May 13, 2019	83.24	87.00	80.00	81.50	72.20	84,849,700
May 6, 2019	86.33	88.70	82.26	85.84	76.05	83,233,900
Apr 29, 2019	86.40	90.34	85.84	89.29	79.10	125,134,300
Apr 22, 2019	79.83	88.63	79.34	86.64	76.76	170,149,400
Apr 15, 2019	57.14	82.52	57.03	79.89	70.78	295,108,900
Apr 8, 2019	57.79	58.49	55.79	56.95	50.45	64,019,600
Apr 1, 2019	57.64	58.61	57.11	57.99	51.38	53,482,100
Mar 25, 2019	56.58	58.39	56.07	57.03	50.52	54,509,200
Mar 18, 2019	56.62	58.28	56.44	56.82	50.34	61,044,000
Mar 11, 2019	53.72	57.34	53.65	56.60	50.14	64,804,700
Mar 6, 2019	0.62 Dividend
Mar 4, 2019	54.58	55.46	53.03	53.53	46.88	68,420,200
Feb 25, 2019	53.78	54.40	52.27	54.20	47.47	68,793,800
Feb 18, 2019	52.00	53.15	51.75	53.12	46.52	42,342,800
Feb 11, 2019	50.55	52.49	50.38	51.98	45.52	67,747,900
Feb 4, 2019	49.71	51.64	49.47	50.29	44.04	60,471,600
Jan 28, 2019	50.32	51.29	49.10	49.61	43.45	109,117,800
Jan 21, 2019	54.97	54.99	50.28	51.30	44.93	103,955,000
Jan 14, 2019	57.02	57.65	54.37	55.27	48.40	87,113,800
Jan 7, 2019	56.39	58.17	55.61	57.50	50.36	58,415,500
Dec 31, 2018	57.12	58.00	55.21	56.60	49.57	47,373,100
Dec 24, 2018	53.70	57.53	53.51	56.81	49.75	55,281,000
Dec 17, 2018	57.59	58.54	54.69	54.85	48.03	106,353,400
Dec 10, 2018	57.77	59.00	56.64	57.62	50.46	69,348,600
Dec 6, 2018	0.62 Dividend
Dec 3, 2018	60.51	60.51	55.69	55.99	48.51	68,209,000
Nov 26, 2018	55.79	59.05	54.69	58.26	50.47	82,723,000
Nov 19, 2018	55.85	56.62	54.07	55.25	47.87	58,667,100
Nov 12, 2018	56.37	57.04	53.53	55.88	48.41	135,563,100
Nov 5, 2018	63.08	64.34	56.19	56.72	49.14	94,541,800
Oct 29, 2018	63.50	64.31	61.27	63.33	54.87	71,272,900
Oct 22, 2018	65.69	66.92	61.18	62.48	54.13	87,150,700
Oct 15, 2018	64.23	66.61	64.01	65.36	56.62	65,916,800
Oct 8, 2018	70.78	71.60	63.27	64.29	55.70	84,344,100
Oct 1, 2018	72.46	73.91	70.55	71.21	61.69	57,652,000
Sep 24, 2018	73.08	73.85	71.25	72.03	62.40	80,073,100
Sep 17, 2018	74.84	76.50	73.11	73.70	63.85	71,112,800
Sep 10, 2018	70.67	76.04	70.02	75.09	65.05	74,843,800
Sep 4, 2018	0.62 Dividend
Sep 3, 2018	68.74	71.35	68.71	70.38	60.42	64,754,400
Aug 27, 2018	67.37	70.49	67.22	68.71	58.99	72,599,400
Aug 20, 2018	66.33	67.36	65.74	67.15	57.65	68,048,100
Aug 13, 2018	65.15	66.19	64.55	66.06	56.71	53,590,700
Aug 6, 2018	65.86	66.02	64.49	64.82	55.65	41,967,200
Jul 30, 2018	62.65	65.61	61.93	65.40	56.15	61,032,600
Jul 23, 2018	58.40	63.76	57.76	62.69	53.82	72,306,400
Jul 16, 2018	58.42	59.59	57.62	58.61	50.32	39,272,400
Jul 9, 2018	58.06	58.78	56.74	58.39	50.13	33,820,500
Jul 2, 2018	55.40	58.07	55.12	57.84	49.66	31,453,300
Jun 25, 2018	58.09	58.14	55.09	56.12	48.18	52,400,600
Jun 18, 2018	59.31	59.37	57.85	58.50	50.22	36,110,800
Jun 11, 2018	60.17	60.42	58.92	59.86	51.39	46,377,100
Jun 4, 2018	58.62	62.65	57.95	60.26	51.73	44,317,500
May 29, 2018	0.62 Dividend
May 28, 2018	59.50	59.60	57.66	58.61	49.80	45,525,200
May 21, 2018	57.68	60.00	56.77	59.96	50.95	59,030,100
May 14, 2018	57.33	57.99	55.22	57.51	48.86	59,576,800
May 7, 2018	52.58	55.79	52.11	55.23	46.93	48,424,100
Apr 30, 2018	51.25	52.60	49.31	52.49	44.60	42,882,900
Apr 23, 2018	51.50	51.81	48.56	51.11	43.43	55,377,800
Apr 16, 2018	55.94	55.99	51.32	51.44	43.71	50,754,700
Apr 9, 2018	53.52	56.79	53.34	55.73	47.35	45,823,700
Apr 2, 2018	55.10	55.50	53.07	53.12	45.13	46,042,500
Mar 26, 2018	54.58	57.24	54.25	55.41	47.08	45,745,100
Mar 19, 2018	60.19	60.35	53.65	53.66	45.59	65,246,600
Mar 12, 2018	63.05	63.48	57.90	60.62	51.51	120,201,900
Mar 5, 2018	64.34	65.60	61.06	63.03	53.55	68,055,700
Feb 27, 2018	0.57 Dividend
Feb 26, 2018	64.55	67.63	64.03	64.74	54.54	72,694,300
Feb 19, 2018	63.01	64.14	61.86	63.32	53.34	60,874,700
Feb 12, 2018	64.89	66.80	63.86	64.85	54.63	59,067,600
Feb 5, 2018	66.30	66.55	60.50	63.99	53.91	112,022,500
Jan 29, 2018	68.16	68.38	65.86	66.07	55.66	59,530,600
Jan 22, 2018	67.81	68.90	67.29	68.53	57.73	45,816,100
Jan 15, 2018	66.23	68.90	66.03	68.04	57.32	52,700,100
Jan 8, 2018	66.25	66.53	64.88	65.38	55.08	27,708,800
Jan 1, 2018	64.38	66.60	64.17	66.47	56.00	23,655,700
Dec 25, 2017	64.49	64.94	64.00	64.02	53.93	18,219,200
Dec 18, 2017	64.93	65.48	64.30	64.73	54.53	31,399,900
Dec 11, 2017	64.06	65.43	64.00	64.76	54.56	51,651,600
Dec 4, 2017	65.60	65.70	63.80	64.24	54.12	52,065,500
Nov 28, 2017	0.57 Dividend
Nov 27, 2017	68.60	68.92	64.60	65.49	54.71	81,694,800
Nov 20, 2017	66.18	69.28	65.27	68.91	57.57	45,688,100
Nov 13, 2017	64.96	66.95	64.75	66.72	55.74	74,687,500
Nov 6, 2017	64.54	65.79	62.15	64.57	53.94	134,421,900
Oct 30, 2017	54.16	64.99	50.02	61.81	51.63	150,922,300
Oct 23, 2017	52.30	54.70	52.13	54.57	45.59	43,005,800
Oct 16, 2017	52.98	53.00	51.85	52.02	43.46	35,296,600
Oct 9, 2017	52.68	54.38	52.38	52.82	44.12	38,074,400
Oct 2, 2017	52.09	52.63	51.65	52.49	43.85	23,379,300
Sep 25, 2017	51.90	52.29	50.85	51.84	43.31	36,861,900
Sep 18, 2017	52.24	52.52	51.48	52.09	43.51	30,083,900
Sep 11, 2017	49.94	52.29	49.91	52.19	43.60	39,110,900
Sep 4, 2017	51.86	51.90	48.92	49.64	41.47	56,862,900
Aug 28, 2017	0.57 Dividend
Aug 28, 2017	51.77	52.77	51.28	52.05	43.00	27,893,200
Aug 21, 2017	52.00	52.85	51.50	52.03	42.99	29,791,600
Aug 14, 2017	53.04	54.10	51.90	51.92	42.90	36,695,200
Aug 7, 2017	52.50	53.33	52.00	52.72	43.56	41,771,500
Jul 31, 2017	53.10	53.43	52.51	52.62	43.48	61,080,200
Jul 24, 2017	53.75	53.88	52.23	52.88	43.69	44,239,300
Jul 17, 2017	56.73	56.94	53.37	53.84	44.48	69,405,300
Jul 10, 2017	55.37	56.93	55.02	56.81	46.94	28,009,100
Jul 3, 2017	55.53	56.02	54.74	55.35	45.73	22,222,400
Jun 26, 2017	57.09	57.69	54.55	55.22	45.62	38,934,700
Jun 19, 2017	56.96	57.66	56.06	56.91	47.02	41,080,700
Jun 12, 2017	56.52	58.07	56.35	56.82	46.95	43,808,800
Jun 5, 2017	58.50	59.05	56.74	57.05	47.14	49,905,800
May 29, 2017	57.28	58.96	57.00	58.58	48.40	46,734,400
May 26, 2017	0.57 Dividend
May 22, 2017	58.39	59.89	57.37	57.52	47.06	61,405,900
May 15, 2017	55.08	57.79	55.02	57.67	47.18	64,865,800
May 8, 2017	54.99	55.43	54.40	55.32	45.26	46,506,300
May 1, 2017	53.65	55.00	52.90	54.93	44.94	62,963,600
Apr 24, 2017	53.01	53.95	51.05	53.74	43.97	71,177,200
Apr 17, 2017	52.99	53.40	51.40	52.50	42.95	72,792,100
Apr 10, 2017	56.43	56.81	52.78	52.79	43.19	65,178,200
Apr 3, 2017	57.26	57.53	56.04	56.32	46.08	37,312,700
Mar 27, 2017	56.72	57.69	56.48	57.34	46.91	31,146,400
Mar 20, 2017	57.79	58.10	56.10	56.92	46.57	40,060,600
Mar 13, 2017	59.03	59.04	57.51	57.55	47.09	50,308,300
Mar 6, 2017	56.27	58.79	56.07	58.64	47.98	47,202,600
Feb 27, 2017	0.53 Dividend
Feb 27, 2017	56.56	57.15	55.89	56.44	45.75	44,021,300
Feb 20, 2017	56.83	57.31	56.48	57.22	46.38	39,387,300
Feb 13, 2017	54.58	56.94	54.26	56.46	45.77	65,816,900
Feb 6, 2017	53.31	54.28	52.72	54.00	43.77	49,475,500
Jan 30, 2017	54.39	54.40	52.37	52.98	42.94	70,397,900
Jan 23, 2017	58.67	58.67	53.50	54.24	43.97	224,858,300
Jan 16, 2017	66.71	66.97	62.62	62.88	50.97	68,675,600
Jan 9, 2017	65.53	67.08	65.05	66.88	54.21	31,486,000
Jan 2, 2017	65.86	66.14	64.60	65.53	53.12	28,489,800
Dec 26, 2016	67.14	67.58	65.04	65.20	52.85	19,218,100
Dec 19, 2016	66.79	67.75	66.46	66.86	54.20	28,769,800
Dec 12, 2016	68.37	70.24	66.30	66.46	53.87	49,385,100
Dec 5, 2016	66.38	69.18	65.69	68.52	55.54	33,717,100
Nov 28, 2016	0.53 Dividend
Nov 28, 2016	67.42	68.31	63.78	65.84	52.95	53,491,000
Nov 21, 2016	66.86	68.60	66.15	68.29	54.93	26,692,900
Nov 14, 2016	67.42	67.46	65.65	67.31	54.14	44,296,000
Nov 7, 2016	67.72	68.71	64.32	66.88	53.79	55,520,500
Oct 31, 2016	69.00	69.51	65.74	66.73	53.67	58,428,200
Oct 24, 2016	68.40	71.62	67.25	68.40	55.01	73,175,200
Oct 17, 2016	65.53	69.44	65.09	67.93	54.64	50,985,400
Oct 10, 2016	68.34	68.58	64.30	65.70	52.84	36,535,800
Oct 3, 2016	68.08	69.32	66.23	68.19	54.84	47,617,300
Sep 26, 2016	62.49	70.40	61.86	68.50	55.09	94,665,900
Sep 19, 2016	63.13	64.00	62.53	62.75	50.47	35,410,300
Sep 12, 2016	60.23	63.44	59.93	62.99	50.66	48,087,000
Sep 5, 2016	63.12	63.39	60.50	60.52	48.68	30,208,300
Aug 29, 2016	0.53 Dividend
Aug 29, 2016	62.42	63.70	62.37	63.35	50.52	30,151,100
Aug 22, 2016	62.70	63.69	62.35	62.97	50.22	30,766,200
Aug 15, 2016	61.80	63.04	61.76	62.76	50.05	35,990,900
Aug 8, 2016	62.05	62.44	61.28	61.71	49.22	27,533,100
Aug 1, 2016	62.37	62.40	60.02	62.00	49.45	49,277,500
Jul 25, 2016	60.96	62.82	60.15	62.58	49.91	50,639,100
Jul 18, 2016	55.14	61.18	54.95	61.15	48.77	81,012,400
Jul 11, 2016	53.96	55.37	53.94	54.75	43.66	36,870,100
Jul 4, 2016	52.95	54.33	51.16	54.19	43.22	30,984,100
Jun 27, 2016	52.29	53.84	50.84	53.00	42.27	41,879,400
Jun 20, 2016	54.17	55.57	52.12	52.12	41.57	49,564,800
Jun 13, 2016	53.60	53.90	52.47	53.55	42.71	50,304,900
Jun 6, 2016	54.98	55.37	53.40	53.83	42.93	44,137,900
May 30, 2016	55.39	55.43	54.29	54.94	43.82	46,294,500
May 27, 2016	0.53 Dividend
May 23, 2016	54.20	56.27	54.15	55.27	43.66	44,988,600
May 16, 2016	51.32	54.58	51.12	54.52	43.07	49,334,600
May 9, 2016	51.00	52.53	50.79	51.32	40.54	40,187,800
May 2, 2016	50.69	51.27	50.13	50.92	40.22	46,577,500
Apr 25, 2016	52.60	53.28	50.11	50.52	39.91	42,030,300
Apr 18, 2016	51.09	53.09	50.74	52.64	41.58	58,954,800
Apr 11, 2016	50.86	52.44	50.20	51.06	40.33	46,632,300
Apr 4, 2016	50.81	51.15	49.73	50.56	39.94	33,901,500
Mar 28, 2016	50.43	51.65	49.67	50.88	40.19	43,366,200
Mar 21, 2016	51.60	52.35	50.13	50.86	40.18	35,141,600
Mar 14, 2016	52.24	52.41	50.91	51.59	40.75	80,529,000
Mar 7, 2016	52.44	53.52	51.17	52.22	41.25	56,763,700
Feb 29, 2016	0.48 Dividend
Feb 29, 2016	51.17	52.98	50.71	52.66	41.21	64,905,000
Feb 22, 2016	50.08	52.00	49.73	51.62	40.40	54,999,700
Feb 15, 2016	45.60	50.04	45.40	49.42	38.68	58,070,600
Feb 8, 2016	43.51	44.76	42.24	44.56	34.87	57,417,600
Feb 1, 2016	44.71	46.41	42.88	44.02	34.45	72,442,400
Jan 25, 2016	47.97	48.85	43.47	45.34	35.48	82,918,600
Jan 18, 2016	46.50	48.28	44.39	48.07	37.62	52,510,100
Jan 11, 2016	46.36	48.01	45.13	45.82	35.86	79,123,400
Jan 4, 2016	49.43	50.60	45.84	45.88	35.91	77,618,200
Dec 28, 2015	49.45	51.25	49.23	49.99	39.12	38,909,600
Dec 21, 2015	47.61	49.88	47.54	49.55	38.78	41,655,200
Dec 14, 2015	47.41	49.60	45.93	47.43	37.12	112,320,800
Dec 7, 2015	52.31	52.54	47.34	47.46	37.14	69,805,900
Nov 30, 2015	48.60	53.44	48.30	52.34	40.96	101,992,700
Nov 27, 2015	0.48 Dividend
Nov 23, 2015	49.09	49.73	48.47	48.54	37.62	37,131,600
Nov 16, 2015	51.96	53.55	47.52	49.62	38.45	102,892,400
Nov 9, 2015	52.88	53.35	51.82	51.94	40.25	60,854,700
Nov 2, 2015	59.70	61.18	49.92	53.42	41.40	124,186,700
Oct 26, 2015	60.91	60.91	58.70	59.42	46.05	44,803,200
Oct 19, 2015	59.46	61.19	58.61	60.73	47.06	47,082,000
Oct 12, 2015	57.63	60.00	57.02	59.91	46.43	44,742,800
Oct 5, 2015	55.58	58.12	55.42	57.78	44.78	46,740,200
Sep 28, 2015	53.05	55.15	52.17	55.07	42.68	57,159,800
Sep 21, 2015	54.63	54.73	52.39	53.22	41.24	51,644,200
Sep 14, 2015	54.75	55.91	54.02	54.45	42.20	63,348,200
Sep 7, 2015	55.11	55.89	54.16	54.66	42.36	48,306,100
Aug 31, 2015	0.48 Dividend
Aug 31, 2015	56.57	57.26	54.14	54.29	41.72	56,807,100
Aug 24, 2015	54.18	57.81	52.59	57.45	44.15	104,278,700
Aug 17, 2015	61.50	62.11	57.56	57.61	44.27	66,579,600
Aug 10, 2015	62.50	63.33	61.60	61.91	47.58	62,594,100
Aug 3, 2015	64.35	64.82	62.60	63.02	48.43	61,128,000
Jul 27, 2015	61.98	64.95	61.51	64.39	49.48	60,927,800
Jul 20, 2015	64.63	66.05	60.83	61.64	47.37	108,265,500
Jul 13, 2015	63.00	64.68	63.00	64.34	49.44	49,540,300
Jul 6, 2015	62.66	63.55	61.48	62.73	48.21	62,623,900
Jun 29, 2015	63.40	64.03	62.01	63.11	48.50	53,219,800
Jun 22, 2015	67.04	67.63	64.60	64.67	49.70	83,476,800
Jun 15, 2015	66.54	67.67	65.93	66.88	51.40	46,805,100
Jun 8, 2015	68.03	68.20	66.77	67.03	51.51	47,061,400
Jun 1, 2015	0.48 Dividend
Jun 1, 2015	69.51	70.05	68.22	68.26	52.09	45,182,300
May 25, 2015	69.53	71.32	68.75	69.68	53.18	62,523,600
May 18, 2015	70.99	71.13	69.03	69.51	53.05	62,088,800
May 11, 2015	69.17	71.09	68.10	71.06	54.23	47,285,100
May 4, 2015	68.45	69.41	67.50	69.41	52.97	37,439,900
Apr 27, 2015	68.77	69.82	67.61	68.42	52.22	43,237,400
Apr 20, 2015	67.25	69.21	66.96	68.24	52.08	61,121,500
Apr 13, 2015	71.23	71.90	66.96	67.11	51.22	77,502,400
Apr 6, 2015	66.19	69.20	66.18	69.16	52.78	66,244,500
Mar 30, 2015	67.74	69.61	67.46	67.97	51.87	49,101,800
Mar 23, 2015	69.92	70.58	65.68	67.03	51.16	52,042,100
Mar 16, 2015	69.14	70.61	68.91	70.04	53.45	63,035,800
Mar 9, 2015	71.64	74.09	68.32	68.64	52.38	93,507,600
Mar 2, 2015	0.42 Dividend
Mar 2, 2015	71.80	72.90	70.51	71.51	54.26	45,669,800
Feb 23, 2015	71.26	72.57	70.36	72.51	55.02	49,463,800
Feb 16, 2015	70.76	71.72	70.11	71.52	54.27	35,304,300
Feb 9, 2015	68.16	70.95	66.96	70.88	53.78	86,020,100
Feb 2, 2015	62.49	67.99	62.26	66.35	50.34	73,004,400
Jan 26, 2015	72.17	72.90	62.39	62.46	47.39	109,847,700
Jan 19, 2015	71.75	73.21	69.95	72.18	54.77	47,637,800
Jan 12, 2015	74.14	75.05	70.12	71.29	54.09	57,768,000
Jan 5, 2015	73.71	75.30	72.74	74.42	56.47	53,143,600
Dec 29, 2014	75.00	75.60	73.75	74.28	56.36	26,517,700
Dec 22, 2014	73.58	75.72	73.45	75.62	57.38	24,258,600
Dec 15, 2014	70.85	73.73	69.59	73.43	55.72	59,135,500
Dec 8, 2014	73.22	73.51	70.58	70.58	53.55	41,648,300
Dec 1, 2014	72.46	74.84	71.29	73.37	55.67	55,762,400
Nov 26, 2014	0.42 Dividend
Nov 24, 2014	71.70	73.00	71.18	72.90	54.99	34,717,300
Nov 17, 2014	70.62	72.06	69.60	71.47	53.91	56,628,800
Nov 10, 2014	68.91	71.21	68.49	70.85	53.45	51,243,700
Nov 3, 2014	78.31	78.53	67.67	69.26	52.25	133,757,100
Oct 27, 2014	75.86	78.53	75.27	78.51	59.22	31,924,600
Oct 20, 2014	72.05	76.01	72.00	76.00	57.33	38,342,000
Oct 13, 2014	71.18	72.88	69.36	72.43	54.64	56,578,700
Oct 6, 2014	75.00	75.44	71.20	71.22	53.72	51,582,600
Sep 29, 2014	74.63	75.20	73.16	74.86	56.47	40,091,600
Sep 22, 2014	75.49	76.57	74.17	75.06	56.62	39,602,300
Sep 15, 2014	75.50	77.00	74.90	75.53	56.98	44,039,800
Sep 8, 2014	75.49	76.25	75.20	75.33	56.82	34,278,900
Sep 1, 2014	75.92	76.08	74.62	75.81	57.19	36,496,400
Aug 29, 2014	0.42 Dividend
Aug 25, 2014	77.17	77.30	75.76	76.10	57.09	31,079,000
Aug 18, 2014	74.83	77.31	74.55	76.82	57.63	38,935,700
Aug 11, 2014	74.20	75.13	73.90	74.41	55.82	39,932,800
Aug 4, 2014	72.87	73.96	72.16	73.88	55.42	49,288,100
Jul 28, 2014	76.10	76.25	71.82	72.55	54.43	63,449,500
Jul 21, 2014	79.41	81.97	75.66	76.10	57.09	80,037,100
Jul 14, 2014	79.44	79.94	77.88	79.39	59.56	40,803,600
Jul 7, 2014	80.67	81.11	79.15	79.60	59.72	32,446,500
Jun 30, 2014	79.15	81.28	78.65	80.99	60.76	23,610,100
Jun 23, 2014	79.63	79.99	77.91	78.99	59.26	42,787,900
Jun 16, 2014	78.83	79.99	78.40	79.86	59.91	43,263,700
Jun 9, 2014	80.28	80.47	78.44	79.11	59.35	36,134,100
Jun 2, 2014	0.42 Dividend
Jun 2, 2014	80.66	80.79	79.15	80.38	59.99	37,015,500
May 26, 2014	79.93	80.74	79.88	80.45	60.04	32,779,600
May 19, 2014	79.22	80.35	79.12	79.88	59.61	32,417,100
May 12, 2014	79.72	80.99	78.76	79.42	59.27	39,514,500
May 5, 2014	78.76	80.09	78.43	79.50	59.33	37,890,300
Apr 28, 2014	78.00	79.49	77.37	78.99	58.95	43,161,200
Apr 21, 2014	81.19	81.66	76.77	77.61	57.92	60,944,000
Apr 14, 2014	78.70	81.34	78.03	81.32	60.69	34,808,400
Apr 7, 2014	78.00	80.30	77.48	78.01	58.22	47,241,100
Mar 31, 2014	79.49	81.36	78.46	78.53	58.61	45,743,700
Mar 24, 2014	78.44	79.72	77.31	79.28	59.17	52,572,500
Mar 17, 2014	75.72	79.03	75.53	78.19	58.35	67,329,200
Mar 10, 2014	76.79	77.20	74.50	74.74	55.78	42,338,400
Mar 3, 2014	0.35 Dividend
Mar 3, 2014	74.62	77.20	73.04	76.79	57.04	46,713,600
Feb 24, 2014	75.97	75.99	74.50	75.29	55.93	40,629,600
Feb 17, 2014	76.25	76.55	75.11	75.61	56.16	33,296,900
Feb 10, 2014	74.20	76.75	73.89	76.28	56.66	45,404,500
Feb 3, 2014	73.67	74.47	72.03	74.41	55.27	55,185,600
Jan 27, 2014	74.01	74.49	70.98	74.22	55.13	80,557,100
Jan 20, 2014	75.00	75.90	74.06	74.08	55.03	36,044,000
Jan 13, 2014	73.78	74.98	72.37	74.73	55.51	51,037,200
Jan 6, 2014	73.08	74.50	72.55	73.87	54.87	40,521,300
Dec 30, 2013	73.66	74.32	72.44	72.89	54.14	29,195,600
Dec 23, 2013	73.52	74.02	72.52	73.80	54.82	21,417,100
Dec 16, 2013	73.22	73.30	71.68	72.91	54.16	57,481,200
Dec 9, 2013	73.88	74.19	72.49	72.58	53.91	45,853,600
Dec 2, 2013	73.53	73.97	72.85	73.76	54.79	37,916,200
Nov 27, 2013	0.35 Dividend
Nov 25, 2013	71.09	73.89	70.96	73.58	54.40	46,951,300
Nov 18, 2013	72.28	73.09	70.40	72.96	53.94	62,759,500
Nov 11, 2013	67.30	72.18	67.18	72.17	53.35	63,264,200
Nov 4, 2013	70.14	70.19	66.25	67.45	49.86	79,861,600
Oct 28, 2013	68.39	70.00	67.96	69.90	51.68	45,111,900
Oct 21, 2013	68.51	69.25	66.82	68.27	50.47	44,642,200
Oct 14, 2013	67.11	69.10	66.92	68.40	50.57	37,247,300
Oct 7, 2013	66.39	67.65	65.47	67.55	49.94	45,903,400
Sep 30, 2013	66.94	68.19	66.55	68.02	50.29	35,551,700
Sep 23, 2013	70.00	70.23	67.08	67.38	49.81	44,479,500
Sep 16, 2013	69.02	70.04	67.97	69.06	51.05	67,810,900
Sep 9, 2013	68.00	70.37	67.49	68.58	50.70	78,338,600
Sep 2, 2013	66.92	68.45	66.52	68.02	50.29	38,148,400
Aug 30, 2013	0.35 Dividend
Aug 26, 2013	67.03	67.24	65.74	66.28	48.74	42,951,200
Aug 19, 2013	66.88	67.40	66.19	67.15	49.38	41,669,100
Aug 12, 2013	65.89	67.45	65.80	66.90	49.20	54,524,200
Aug 5, 2013	65.41	66.64	65.00	66.27	48.74	51,459,900
Jul 29, 2013	64.47	66.76	64.17	66.75	49.09	64,167,200
Jul 22, 2013	61.68	64.80	61.19	64.61	47.51	84,721,400
Jul 15, 2013	61.39	62.66	60.82	61.46	45.20	79,164,800
Jul 8, 2013	60.75	62.02	59.02	62.02	45.61	86,003,800
Jul 1, 2013	61.49	61.61	60.27	60.95	44.82	30,917,700
Jun 24, 2013	60.00	62.92	59.46	61.09	44.93	88,757,400
Jun 17, 2013	61.61	62.80	60.22	60.67	44.62	75,863,100
Jun 10, 2013	62.11	62.20	60.75	61.38	45.14	58,960,000
Jun 3, 2013	0.35 Dividend
Jun 3, 2013	63.37	64.04	61.42	62.10	45.42	78,370,500
May 27, 2013	64.64	64.88	63.48	63.48	46.43	47,315,900
May 20, 2013	66.30	66.60	63.51	64.26	47.00	64,521,600
May 13, 2013	64.34	66.67	64.18	66.61	48.72	52,578,600
May 6, 2013	63.82	64.64	63.53	64.64	47.27	50,387,800
Apr 29, 2013	61.80	63.85	61.25	63.77	46.64	84,412,200
Apr 22, 2013	64.09	66.56	61.47	61.52	44.99	124,454,900
Apr 15, 2013	66.23	66.67	63.03	63.93	46.76	61,266,000
Apr 8, 2013	65.14	67.65	65.09	66.68	48.77	50,706,500
Apr 1, 2013	66.70	66.84	64.55	65.16	47.65	46,748,100
Mar 25, 2013	66.19	67.00	65.28	66.94	48.96	33,407,200
Mar 18, 2013	64.41	66.12	63.40	65.92	48.21	54,270,300
Mar 11, 2013	66.73	67.50	64.74	64.97	47.52	60,741,200
Mar 6, 2013	0.25 Dividend
Mar 4, 2013	66.05	68.50	65.86	66.65	48.57	59,037,200
Feb 25, 2013	65.39	67.45	64.80	66.30	48.31	52,865,500
Feb 18, 2013	65.75	66.06	64.32	64.94	47.32	38,696,700
Feb 11, 2013	67.00	67.31	65.03	65.43	47.68	57,189,000
Feb 4, 2013	66.25	67.45	65.36	66.95	48.78	56,781,500
Jan 28, 2013	63.47	67.44	62.33	66.73	48.62	86,008,000
Jan 21, 2013	64.73	65.30	63.37	63.66	46.39	46,329,800
Jan 14, 2013	64.29	65.32	63.52	64.68	47.13	49,442,900
Jan 7, 2013	63.35	65.53	63.16	64.90	47.29	55,414,100
Dec 31, 2012	60.52	65.19	60.22	63.50	46.27	60,833,300
Dec 24, 2012	61.50	62.26	60.55	60.64	44.19	29,012,300
Dec 17, 2012	60.21	63.54	59.90	61.61	44.89	78,382,800
Dec 10, 2012	63.80	64.72	59.44	59.83	43.60	78,752,300
Dec 5, 2012	0.25 Dividend
Dec 3, 2012	63.91	64.40	62.97	63.86	46.35	48,603,500
Nov 26, 2012	62.75	63.81	61.67	63.62	46.17	55,197,400
Nov 19, 2012	62.50	63.16	61.38	63.13	45.82	34,565,500
Nov 12, 2012	61.84	62.76	60.75	61.93	44.95	66,941,300
Nov 5, 2012	60.14	62.80	58.11	61.62	44.72	92,057,100
Oct 29, 2012	59.15	60.10	58.32	59.30	43.04	28,256,400
Oct 22, 2012	58.50	59.21	57.29	59.04	42.85	54,368,500
Oct 15, 2012	59.23	61.26	58.24	58.75	42.64	65,803,700
Oct 8, 2012	62.05	62.32	58.10	58.89	42.74	57,552,700
Oct 1, 2012	62.73	63.75	61.52	62.64	45.46	43,361,400
Sep 24, 2012	63.50	64.36	62.07	62.47	45.34	53,426,000
Sep 17, 2012	65.04	65.45	63.19	64.27	46.65	61,189,800
Sep 10, 2012	61.99	65.28	61.14	64.88	47.09	60,074,500
Sep 5, 2012	0.25 Dividend
Sep 3, 2012	61.20	62.96	60.28	61.93	44.76	40,036,200
Aug 27, 2012	62.54	62.61	60.78	61.46	44.42	36,986,000
Aug 20, 2012	63.10	63.29	61.59	62.43	45.12	39,160,900
Aug 13, 2012	61.63	63.34	61.44	63.29	45.75	51,401,900
Aug 6, 2012	60.41	62.05	60.01	61.98	44.80	36,416,600
Jul 30, 2012	59.23	60.35	58.16	60.24	43.54	48,198,800
Jul 23, 2012	56.53	59.53	56.07	59.34	42.89	54,693,400
Jul 16, 2012	55.26	58.89	53.09	57.68	41.69	88,020,200
Jul 9, 2012	55.39	56.00	53.11	54.98	39.74	54,351,900
Jul 2, 2012	55.65	56.68	54.83	55.31	39.98	36,332,100
Jun 25, 2012	55.13	55.95	53.41	55.68	40.25	71,803,700
Jun 18, 2012	56.12	57.68	55.04	55.64	40.22	64,633,800
Jun 11, 2012	58.97	59.69	55.62	56.50	40.84	93,180,600
Jun 4, 2012	55.12	59.50	54.92	58.76	42.47	54,999,500
May 30, 2012	0.25 Dividend
May 28, 2012	57.90	58.75	54.85	55.12	39.67	52,939,000
May 21, 2012	55.85	58.68	55.85	57.32	41.25	73,107,500
May 14, 2012	61.17	62.50	55.72	55.98	40.29	83,341,100
May 7, 2012	61.28	63.06	60.86	61.86	44.52	52,754,200
Apr 30, 2012	63.98	64.72	61.38	61.91	44.56	51,818,000
Apr 23, 2012	61.82	64.49	61.26	64.18	46.19	65,567,600
Apr 16, 2012	67.34	67.88	62.22	62.25	44.80	116,826,100
Apr 9, 2012	66.12	68.57	65.58	66.67	47.98	70,560,700
Apr 2, 2012	68.25	68.83	66.84	67.19	48.36	47,737,000
Mar 26, 2012	67.34	68.87	67.30	68.06	48.98	53,763,500
Mar 19, 2012	65.84	67.00	65.54	66.68	47.99	56,895,500
Mar 12, 2012	63.95	65.62	63.46	65.41	47.08	62,448,700
Mar 5, 2012	62.23	64.28	60.93	63.93	46.01	58,578,600
Feb 29, 2012	0.22 Dividend
Feb 27, 2012	62.90	63.61	62.00	62.43	44.78	51,996,000
Feb 20, 2012	62.66	63.81	62.32	63.44	45.50	36,958,200
Feb 13, 2012	61.99	62.71	61.10	62.52	44.84	56,129,000
Feb 6, 2012	60.82	61.99	60.54	61.73	44.28	59,182,900
Jan 30, 2012	57.24	61.95	57.03	61.06	43.79	106,613,500
Jan 23, 2012	57.94	59.50	57.54	57.79	41.45	76,870,600
Jan 16, 2012	56.93	58.24	56.72	57.73	41.41	55,562,700
Jan 9, 2012	56.14	56.73	55.43	56.54	40.55	53,382,100
Jan 2, 2012	55.88	56.40	54.56	56.16	40.28	48,386,000
Dec 26, 2011	54.30	54.99	54.01	54.70	39.23	24,274,700
Dec 19, 2011	53.00	54.74	51.76	54.63	39.18	50,430,700
Dec 12, 2011	54.41	55.73	52.19	52.61	37.73	68,266,500
Dec 5, 2011	55.17	55.40	53.55	55.18	39.58	66,148,400
Nov 28, 2011	53.42	55.70	52.85	54.34	38.97	66,887,400
Nov 21, 2011	0.22 Dividend
Nov 21, 2011	54.39	55.02	51.60	51.86	37.05	61,226,800
Nov 14, 2011	56.57	57.97	55.41	55.67	39.77	79,205,100
Nov 7, 2011	55.80	57.29	54.65	56.62	40.45	68,204,200
Oct 31, 2011	52.68	56.96	49.78	56.50	40.37	137,402,400
Oct 24, 2011	52.40	54.00	50.79	53.23	38.03	72,817,200
Oct 17, 2011	54.70	54.95	51.48	52.02	37.17	74,258,800
Oct 10, 2011	51.01	55.03	50.59	54.98	39.28	61,663,600
Oct 3, 2011	48.21	51.00	46.40	50.23	35.89	102,409,900
Sep 26, 2011	50.39	52.78	48.63	48.63	34.74	84,902,100
Sep 19, 2011	53.06	54.30	48.96	50.29	35.93	84,615,900
Sep 12, 2011	49.61	53.94	49.61	53.87	38.49	85,769,600
Sep 5, 2011	48.40	53.28	47.60	50.40	36.01	71,624,000
Aug 29, 2011	49.65	52.87	49.25	49.68	35.49	74,654,000
Aug 24, 2011	0.22 Dividend
Aug 22, 2011	47.70	49.61	45.98	48.94	34.81	80,917,200
Aug 15, 2011	50.75	51.46	46.44	46.52	33.09	93,306,500
Aug 8, 2011	49.26	51.24	46.70	50.50	35.92	142,197,500
Aug 1, 2011	55.34	55.44	48.97	51.02	36.29	96,495,100
Jul 25, 2011	56.92	57.51	54.06	54.78	38.96	64,061,300
Jul 18, 2011	54.87	59.40	54.53	57.46	40.87	96,451,700
Jul 11, 2011	58.73	58.93	54.29	54.96	39.09	91,062,400
Jul 4, 2011	57.75	59.48	57.51	59.36	42.22	47,055,900
Jun 27, 2011	54.08	57.98	53.64	57.88	41.17	55,878,300
Jun 20, 2011	52.53	54.99	52.13	54.19	38.54	60,932,400
Jun 13, 2011	54.79	55.87	52.42	52.69	37.48	84,173,400
Jun 6, 2011	56.90	57.49	54.36	54.60	38.84	56,210,300
May 30, 2011	57.95	58.95	56.95	57.04	40.57	55,245,200
May 25, 2011	0.22 Dividend
May 23, 2011	56.49	57.80	55.92	57.35	40.64	54,254,800
May 16, 2011	57.18	57.76	55.66	57.38	40.66	66,960,000
May 9, 2011	56.75	57.83	55.99	57.12	40.47	50,324,600
May 2, 2011	57.44	57.90	55.42	56.57	40.08	58,210,600
Apr 25, 2011	56.37	58.46	56.21	57.09	40.45	82,321,900
Apr 18, 2011	52.20	57.62	52.04	56.94	40.35	69,780,100
Apr 11, 2011	53.87	54.47	51.45	53.14	37.65	62,018,100
Apr 4, 2011	54.54	54.71	52.40	53.63	38.00	67,931,600
Mar 28, 2011	52.95	55.19	52.10	54.47	38.60	61,757,400
Mar 21, 2011	53.24	54.11	51.70	52.75	37.38	71,426,900
Mar 14, 2011	52.97	53.60	50.10	51.71	36.64	143,156,400
Mar 7, 2011	58.49	58.59	53.39	53.61	37.99	101,112,000
Feb 28, 2011	58.99	59.84	56.97	58.15	41.20	71,963,700
Feb 23, 2011	0.19 Dividend
Feb 21, 2011	58.56	59.20	56.52	59.02	41.68	62,784,500
Feb 14, 2011	57.74	59.43	57.61	59.19	41.80	73,873,900
Feb 7, 2011	55.11	57.65	54.83	57.60	40.68	66,607,800
Jan 31, 2011	53.85	55.38	53.07	55.23	39.01	80,562,300
Jan 24, 2011	51.12	55.00	50.62	53.74	37.95	124,688,600
Jan 17, 2011	52.37	53.10	51.09	51.24	36.19	58,948,600
Jan 10, 2011	51.44	52.45	51.43	52.04	36.75	62,469,900
Jan 3, 2011	49.89	53.03	49.59	51.73	36.53	96,161,900
Dec 27, 2010	49.40	50.31	48.98	49.49	34.95	32,175,900
Dec 20, 2010	49.72	50.00	49.15	49.44	34.92	36,227,600
Dec 13, 2010	49.52	49.76	48.82	49.46	34.93	66,114,700
Dec 6, 2010	48.55	49.50	48.09	49.48	34.95	53,853,000
Nov 29, 2010	47.47	48.94	46.46	48.82	34.48	69,230,600
Nov 22, 2010	0.19 Dividend
Nov 22, 2010	47.81	48.20	46.73	47.70	33.55	47,262,000
Nov 15, 2010	47.61	48.86	46.08	47.96	33.74	92,388,200
Nov 8, 2010	48.02	48.33	46.69	47.47	33.39	82,404,500
Nov 1, 2010	45.52	49.45	44.62	48.33	34.00	129,744,000
Oct 25, 2010	44.35	45.63	43.21	45.16	31.77	66,105,300
Oct 18, 2010	44.78	44.90	42.45	44.18	31.08	77,088,300
Oct 11, 2010	44.67	45.51	43.77	44.79	31.51	67,620,300
Oct 4, 2010	44.43	44.96	43.35	44.76	31.49	78,412,900
Sep 27, 2010	44.32	45.75	43.70	44.26	31.13	109,718,200
Sep 20, 2010	42.58	44.97	42.57	44.55	31.34	90,989,500
Sep 13, 2010	40.94	42.75	40.58	42.53	29.92	96,995,900
Sep 6, 2010	40.11	41.22	39.92	40.42	28.43	59,882,400
Aug 30, 2010	38.39	40.47	37.81	40.38	28.41	84,437,300
Aug 25, 2010	0.19 Dividend
Aug 23, 2010	39.19	39.45	37.65	38.64	27.05	78,204,000
Aug 16, 2010	37.88	39.79	37.45	38.91	27.23	90,776,400
Aug 9, 2010	38.87	40.00	37.80	37.95	26.56	93,285,100
Aug 2, 2010	38.33	39.00	37.95	38.65	27.05	59,604,100
Jul 26, 2010	38.72	39.50	37.76	38.08	26.65	81,842,300
Jul 19, 2010	36.26	39.66	35.74	39.08	27.35	147,479,100
Jul 12, 2010	34.74	37.22	34.51	35.96	25.17	120,011,300
Jul 5, 2010	32.66	34.14	32.44	33.91	23.73	67,186,600
Jun 28, 2010	34.63	34.88	31.63	32.37	22.66	108,969,600
Jun 21, 2010	35.85	36.36	34.28	34.57	24.20	87,507,300
Jun 14, 2010	35.70	36.07	34.72	35.69	24.98	92,698,000
Jun 7, 2010	35.35	35.77	34.33	35.36	24.75	110,631,000
May 31, 2010	35.45	36.81	34.70	35.30	24.71	84,115,700
May 26, 2010	0.19 Dividend
May 24, 2010	35.60	36.15	34.52	35.56	24.76	112,682,400
May 17, 2010	37.46	37.70	34.83	35.89	24.99	120,093,000
May 10, 2010	37.41	38.68	36.90	37.30	25.97	95,977,700
May 3, 2010	38.91	39.05	35.23	36.50	25.41	127,603,400
Apr 26, 2010	38.27	39.29	37.78	38.68	26.93	124,878,700
Apr 19, 2010	42.63	43.39	37.80	38.25	26.63	225,209,100
Apr 12, 2010	42.03	43.18	41.80	42.74	29.76	79,343,800
Apr 5, 2010	42.60	43.01	41.85	42.17	29.36	69,997,600
Mar 29, 2010	41.97	42.50	41.60	42.27	29.43	63,565,300
Mar 22, 2010	40.08	43.84	39.87	41.83	29.12	140,279,000
Mar 15, 2010	39.00	40.61	38.59	40.05	27.88	147,268,000
Mar 8, 2010	38.83	39.39	38.50	38.95	27.12	86,276,400
Mar 1, 2010	36.82	39.52	35.46	38.76	26.98	235,092,400
Feb 24, 2010	0.17 Dividend
Feb 22, 2010	39.81	39.89	36.47	36.68	25.42	138,095,900
Feb 15, 2010	39.09	39.94	38.70	39.59	27.44	105,177,300
Feb 8, 2010	38.11	39.00	37.00	38.84	26.92	151,216,900
Feb 1, 2010	39.25	39.97	37.43	38.04	26.37	216,518,100
Jan 25, 2010	46.97	47.69	38.49	39.19	27.16	304,655,600
Jan 18, 2010	48.62	49.70	46.67	46.78	32.42	75,624,800
Jan 11, 2010	49.58	49.69	48.07	48.53	33.64	80,400,300
Jan 4, 2010	46.79	49.80	46.57	49.47	34.29	112,759,500
Dec 28, 2009	46.05	46.99	45.75	46.26	32.06	31,501,300
Dec 21, 2009	44.88	46.11	44.81	46.10	31.95	33,852,300
Dec 14, 2009	45.10	45.26	44.05	44.57	30.89	60,635,400
Dec 7, 2009	45.11	45.88	44.13	44.90	31.12	64,445,400
Nov 30, 2009	44.82	45.68	44.32	45.16	31.30	63,499,300
Nov 23, 2009	0.17 Dividend
Nov 23, 2009	45.25	46.00	44.69	44.99	31.07	35,008,600
Nov 16, 2009	45.90	46.25	44.55	45.10	31.14	64,368,100
Nov 9, 2009	44.24	46.00	44.15	45.77	31.60	76,667,200
Nov 2, 2009	41.35	43.97	41.08	43.90	30.31	110,173,600
Oct 26, 2009	40.56	43.08	40.37	41.33	28.54	96,484,500
Oct 19, 2009	41.99	42.34	40.15	40.70	28.10	89,845,300
Oct 12, 2009	41.73	42.56	41.08	41.96	28.97	90,832,000
Oct 5, 2009	41.60	43.40	40.50	41.70	28.79	116,726,900
Sep 28, 2009	45.14	46.35	41.22	41.44	28.62	121,234,600
Sep 21, 2009	44.04	45.13	44.01	44.70	30.87	85,722,200
Sep 14, 2009	46.16	46.48	44.00	44.46	30.70	96,578,100
Sep 7, 2009	45.90	46.75	45.21	46.61	32.19	62,366,600
Aug 31, 2009	47.00	47.00	44.13	45.72	31.57	95,572,300
Aug 26, 2009	0.17 Dividend
Aug 24, 2009	46.86	48.20	46.76	47.22	32.49	70,291,100
Aug 17, 2009	45.47	47.49	44.64	47.29	32.54	78,687,400
Aug 10, 2009	45.57	46.97	45.38	46.13	31.74	63,121,000
Aug 3, 2009	46.67	47.16	45.29	45.97	31.63	61,136,100
Jul 27, 2009	46.97	47.45	45.80	46.21	31.79	69,741,300
Jul 20, 2009	47.47	48.72	46.00	47.35	32.58	119,859,600
Jul 13, 2009	43.72	47.61	42.67	47.40	32.61	87,325,300
Jul 6, 2009	44.23	45.34	42.80	43.44	29.89	78,524,800
Jun 29, 2009	45.91	46.44	44.22	44.68	30.74	54,523,300
Jun 22, 2009	45.46	46.73	43.32	46.19	31.78	98,099,500
Jun 15, 2009	45.31	46.00	43.45	46.00	31.65	105,854,600
Jun 8, 2009	44.90	46.47	44.40	46.05	31.68	80,699,800
Jun 1, 2009	44.10	45.69	42.85	45.40	31.24	90,842,700
May 27, 2009	0.17 Dividend
May 25, 2009	40.73	43.68	40.71	43.59	29.87	71,075,400
May 18, 2009	41.08	43.20	40.93	41.31	28.31	72,765,800
May 11, 2009	41.60	42.52	39.85	40.72	27.91	77,530,100
May 4, 2009	42.96	44.21	41.32	41.79	28.64	87,800,400
Apr 27, 2009	42.35	44.59	41.49	42.66	29.24	110,755,800
Apr 20, 2009	40.11	41.62	39.27	41.36	28.34	102,534,800
Apr 13, 2009	40.94	41.76	40.12	40.98	28.08	84,096,600
Apr 6, 2009	40.45	42.00	39.01	41.65	28.54	70,345,200
Mar 30, 2009	38.13	41.53	37.32	41.19	28.23	119,147,400
Mar 23, 2009	37.84	39.70	37.37	38.94	26.69	104,438,800
Mar 16, 2009	36.88	38.60	35.74	37.06	25.40	115,414,500
Mar 9, 2009	33.30	36.97	32.83	36.75	25.19	124,972,600
Mar 2, 2009	32.93	35.45	32.64	33.63	23.05	134,226,400
Feb 25, 2009	0.16 Dividend
Feb 23, 2009	33.83	35.37	32.67	33.43	22.80	116,780,300
Feb 16, 2009	35.20	35.54	33.43	34.07	23.24	88,604,200
Feb 9, 2009	36.24	36.90	33.92	35.68	24.34	107,253,300
Feb 2, 2009	34.16	36.63	33.06	36.32	24.78	129,215,900
Jan 26, 2009	36.26	37.07	33.77	34.55	23.57	138,848,300
Jan 19, 2009	35.71	37.21	34.09	36.57	24.95	93,505,300
Jan 12, 2009	34.99	36.38	33.29	36.02	24.57	98,125,800
Jan 5, 2009	36.60	37.71	33.51	35.00	23.87	82,150,600
Dec 29, 2008	34.43	37.13	33.64	37.05	25.27	54,901,600
Dec 22, 2008	34.91	34.99	33.77	34.43	23.49	43,770,000
Dec 15, 2008	33.90	36.38	32.87	35.03	23.90	106,862,600
Dec 9, 2008	0.16 Dividend
Dec 8, 2008	32.31	34.95	31.69	33.92	23.03	110,195,900
Dec 1, 2008	32.67	32.72	29.34	31.90	21.66	115,717,100
Nov 24, 2008	31.00	33.60	30.65	33.57	22.79	71,700,800
Nov 17, 2008	32.23	32.75	28.16	30.17	20.48	142,611,300
Nov 10, 2008	36.11	36.57	30.82	32.94	22.36	126,209,900
Nov 3, 2008	38.21	38.88	32.97	35.66	24.21	153,235,600
Oct 27, 2008	34.24	40.08	33.85	38.26	25.97	121,970,400
Oct 20, 2008	40.06	40.50	32.21	34.99	23.75	147,036,800
Oct 13, 2008	40.53	43.10	35.71	39.75	26.99	160,273,300
Oct 6, 2008	39.80	43.14	36.02	38.98	26.46	188,944,700
Sep 29, 2008	45.00	45.57	38.00	40.87	27.75	159,231,600
Sep 22, 2008	48.41	48.74	44.52	45.84	31.12	96,363,100
Sep 15, 2008	46.53	49.25	37.82	48.74	33.09	158,679,600
Sep 8, 2008	48.30	49.25	45.48	47.92	32.53	132,869,500
Sep 1, 2008	53.31	53.54	46.74	47.67	32.36	107,279,000
Aug 27, 2008	0.16 Dividend
Aug 25, 2008	54.86	55.06	52.22	52.65	35.64	58,769,900
Aug 18, 2008	56.44	56.73	54.12	55.41	37.50	61,304,800
Aug 11, 2008	55.89	56.88	53.81	56.37	38.15	88,227,700
Aug 4, 2008	54.44	56.00	52.45	55.86	37.81	105,519,800
Jul 28, 2008	54.41	56.00	53.20	55.47	37.55	112,471,200
Jul 21, 2008	45.49	55.05	42.69	54.45	36.85	229,770,700
Jul 14, 2008	48.80	49.26	45.01	45.19	30.59	133,881,400
Jul 7, 2008	45.97	49.00	44.75	48.33	32.71	122,659,300
Jun 30, 2008	45.71	46.64	44.15	45.05	30.49	84,192,600
Jun 23, 2008	48.87	49.00	44.81	45.65	30.90	121,464,400
Jun 16, 2008	49.39	50.82	47.89	48.53	32.85	126,534,900
Jun 9, 2008	47.40	50.00	46.30	49.99	33.84	125,188,800
Jun 2, 2008	48.61	49.39	46.60	47.14	31.91	115,297,800
May 28, 2008	0.16 Dividend
May 26, 2008	48.03	49.50	47.40	48.54	32.75	81,510,300
May 19, 2008	46.62	48.36	45.67	47.76	32.22	115,811,000
May 12, 2008	43.71	46.95	43.47	46.90	31.64	89,218,400
May 5, 2008	44.08	44.71	43.38	43.72	29.50	58,254,700
Apr 28, 2008	43.18	44.90	42.83	44.33	29.91	72,078,700
Apr 21, 2008	42.28	43.92	41.25	43.24	29.17	85,558,500
Apr 14, 2008	41.23	43.00	40.65	42.55	28.71	78,569,600
Apr 7, 2008	42.11	42.76	41.18	41.40	27.93	70,523,200
Mar 31, 2008	40.28	42.66	39.75	42.05	28.37	98,024,100
Mar 24, 2008	38.35	41.34	38.35	40.14	27.08	84,696,900
Mar 17, 2008	38.60	40.19	36.91	38.27	25.82	103,917,200
Mar 10, 2008	40.09	40.75	37.86	39.23	26.47	113,938,600
Mar 3, 2008	42.01	42.12	39.50	40.24	27.15	89,364,800
Feb 27, 2008	0.14 Dividend
Feb 25, 2008	43.37	44.39	42.11	42.39	28.51	81,380,900
Feb 18, 2008	42.55	44.85	41.72	43.47	29.23	80,306,500
Feb 11, 2008	41.93	42.40	40.21	42.20	28.38	96,840,200
Feb 4, 2008	42.04	42.50	38.95	41.92	28.19	101,936,700
Jan 28, 2008	39.75	42.66	39.60	42.20	28.38	97,156,300
Jan 21, 2008	37.33	41.00	35.17	40.00	26.90	141,416,700
Jan 14, 2008	39.10	40.58	38.00	38.35	25.79	130,430,200
Jan 7, 2008	37.05	39.07	35.78	38.63	25.98	137,193,500
Dec 31, 2007	39.24	39.80	36.90	37.03	24.90	80,122,000
Dec 24, 2007	39.96	40.48	39.10	39.57	26.61	26,700,800
Dec 17, 2007	39.25	39.96	37.75	39.96	26.87	94,120,900
Dec 10, 2007	40.34	41.57	39.35	39.38	26.48	87,074,700
Dec 5, 2007	0.14 Dividend
Dec 3, 2007	40.62	41.15	39.25	40.12	26.88	82,227,400
Nov 26, 2007	40.51	42.03	39.09	40.78	27.33	100,376,400
Nov 19, 2007	41.72	42.33	40.13	40.53	27.16	69,178,000
Nov 12, 2007	38.51	41.60	37.29	41.36	27.71	137,561,000
Nov 5, 2007	41.11	42.35	36.60	38.10	25.53	125,235,000
Oct 29, 2007	41.57	42.75	40.99	41.34	27.70	71,140,800
Oct 22, 2007	40.27	42.00	40.05	41.33	27.69	75,058,000
Oct 15, 2007	41.88	42.00	40.13	40.31	27.01	102,688,500
Oct 8, 2007	42.96	43.15	41.32	42.16	28.25	73,490,000
Oct 1, 2007	42.05	43.40	41.08	43.36	29.05	77,033,000
Sep 24, 2007	41.00	43.06	40.77	42.26	28.32	87,440,000
Sep 17, 2007	39.12	40.95	38.72	40.83	27.36	97,806,900
Sep 10, 2007	37.78	39.74	36.68	39.43	26.42	112,817,600
Sep 3, 2007	39.90	40.23	37.64	37.89	25.39	66,899,800
Aug 29, 2007	0.14 Dividend
Aug 27, 2007	38.55	39.99	37.86	39.89	26.63	70,918,800
Aug 20, 2007	37.40	38.49	36.65	38.23	25.52	97,601,300
Aug 13, 2007	38.15	39.65	35.23	37.54	25.06	175,716,900
Aug 6, 2007	41.15	41.83	37.37	37.89	25.30	152,537,100
Jul 30, 2007	41.90	43.25	40.56	40.77	27.22	106,378,500
Jul 23, 2007	43.03	44.18	41.30	41.67	27.82	141,071,600
Jul 16, 2007	45.20	45.58	42.64	43.00	28.71	109,303,500
Jul 9, 2007	43.52	45.47	42.78	45.35	30.28	76,355,200
Jul 2, 2007	43.60	44.00	43.11	43.58	29.09	39,320,000
Jun 25, 2007	42.76	43.77	42.30	43.39	28.97	83,179,000
Jun 18, 2007	42.45	43.99	42.20	42.99	28.70	86,186,000
Jun 11, 2007	41.60	43.27	41.00	42.63	28.46	106,704,000
Jun 4, 2007	42.47	43.07	40.98	41.87	27.95	119,357,800
May 30, 2007	0.14 Dividend
May 28, 2007	43.40	44.97	42.14	42.77	28.46	95,284,200
May 21, 2007	45.22	47.72	42.84	43.35	28.85	131,776,600
May 14, 2007	44.97	45.55	43.85	45.21	30.09	99,379,200
May 7, 2007	44.12	44.99	43.52	44.86	29.85	58,748,500
Apr 30, 2007	44.65	44.82	43.21	44.10	29.35	69,465,200
Apr 23, 2007	43.32	46.33	42.69	44.63	29.70	101,285,000
Apr 16, 2007	42.77	44.20	42.62	43.44	28.91	69,120,000
Apr 9, 2007	43.34	43.46	41.60	42.55	28.32	67,130,900
Apr 2, 2007	42.68	43.96	42.29	43.30	28.82	71,244,400
Mar 26, 2007	42.33	43.00	41.57	42.66	28.39	76,291,100
Mar 19, 2007	44.01	44.12	42.36	42.57	28.33	101,164,000
Mar 12, 2007	39.97	43.93	39.81	43.68	29.07	161,045,100
Mar 5, 2007	39.21	40.90	39.04	40.15	26.72	86,705,400
Feb 28, 2007	0.12 Dividend
Feb 26, 2007	43.26	43.30	39.35	39.48	26.20	139,749,200
Feb 19, 2007	41.98	43.61	41.84	43.36	28.77	86,947,300
Feb 12, 2007	38.73	43.38	37.91	42.51	28.21	156,094,500
Feb 5, 2007	37.20	38.99	37.00	38.31	25.42	95,139,600
Jan 29, 2007	37.00	37.90	36.80	37.19	24.68	80,325,900
Jan 22, 2007	39.04	39.91	37.35	37.51	24.89	110,771,300
Jan 15, 2007	39.80	39.96	38.13	38.87	25.79	64,616,200
Jan 8, 2007	38.75	39.94	37.59	39.62	26.29	78,712,700
Jan 1, 2007	37.76	39.40	36.79	38.69	25.67	68,753,000
Dec 25, 2006	37.54	38.37	37.42	37.79	25.07	42,413,900
Dec 18, 2006	39.69	40.10	37.50	37.81	25.09	73,469,400
Dec 11, 2006	39.25	40.00	38.11	39.50	26.21	94,743,500
Dec 5, 2006	0.12 Dividend
Dec 4, 2006	36.69	40.99	36.54	39.54	26.15	119,288,400
Nov 27, 2006	37.33	37.50	35.70	36.35	24.04	84,470,700
Nov 20, 2006	37.31	37.87	36.82	37.58	24.85	43,301,200
Nov 13, 2006	35.90	38.40	35.51	37.63	24.89	95,979,400
Nov 6, 2006	36.45	37.05	34.35	35.24	23.31	104,672,600
Oct 30, 2006	36.69	37.62	35.41	36.47	24.12	103,530,800
Oct 23, 2006	37.88	38.64	36.57	37.14	24.56	77,329,900
Oct 16, 2006	39.70	40.00	37.04	37.92	25.08	85,641,900
Oct 9, 2006	36.27	39.84	35.00	39.84	26.35	97,437,000
Oct 2, 2006	36.11	36.67	34.10	36.37	24.05	98,759,500
Sep 25, 2006	38.20	39.30	36.17	36.35	24.04	89,987,700
Sep 18, 2006	36.91	39.22	36.50	37.86	25.04	89,589,900
Sep 11, 2006	36.14	38.09	35.99	36.81	24.35	94,571,200
Sep 4, 2006	38.36	39.49	36.29	36.54	24.17	70,774,600
Aug 28, 2006	37.45	38.80	36.65	38.35	25.36	55,337,700
Aug 23, 2006	0.12 Dividend
Aug 21, 2006	37.00	38.15	36.46	37.38	24.64	58,657,100
Aug 14, 2006	34.08	38.00	33.51	37.32	24.60	93,058,500
Aug 7, 2006	35.30	35.52	32.76	33.31	21.96	74,062,200
Jul 31, 2006	35.59	35.97	33.80	35.31	23.28	69,808,500
Jul 24, 2006	34.56	35.98	33.94	35.79	23.60	85,773,300
Jul 17, 2006	36.99	37.79	34.11	34.44	22.71	124,559,900
Jul 10, 2006	38.15	39.03	35.73	36.37	23.98	81,328,600
Jul 3, 2006	39.47	39.72	37.64	38.00	25.05	52,265,600
Jun 26, 2006	40.00	40.92	38.54	40.07	26.42	79,824,800
Jun 19, 2006	44.31	45.00	38.77	39.50	26.04	131,670,600
Jun 12, 2006	43.27	45.00	41.05	43.95	28.97	128,321,200
Jun 5, 2006	46.67	46.97	42.24	43.44	28.64	82,798,500
May 29, 2006	45.61	47.77	44.46	47.00	30.99	56,160,200
May 24, 2006	0.12 Dividend
May 22, 2006	46.45	47.18	44.10	46.03	30.27	76,484,300
May 15, 2006	48.56	49.50	46.00	47.07	30.95	93,229,200
May 8, 2006	52.36	52.99	48.55	48.99	32.21	62,706,200
May 1, 2006	51.46	53.01	50.28	52.56	34.56	63,510,300
Apr 24, 2006	51.07	52.49	50.77	51.34	33.76	54,256,900
Apr 17, 2006	51.42	52.58	50.63	51.39	33.79	63,310,100
Apr 10, 2006	51.78	52.07	50.91	51.48	33.85	33,400,400
Apr 3, 2006	51.14	52.48	51.03	51.96	34.17	61,856,100
Mar 27, 2006	49.48	51.75	49.17	50.61	33.28	62,434,000
Mar 20, 2006	50.63	51.00	48.89	49.35	32.45	58,769,800
Mar 13, 2006	48.65	51.18	47.95	50.77	33.38	80,052,300
Mar 6, 2006	47.55	49.94	47.10	48.00	31.56	92,027,900
Feb 27, 2006	47.13	48.76	46.79	47.63	31.32	60,630,500
Feb 22, 2006	0.09 Dividend
Feb 20, 2006	48.08	48.48	46.58	47.19	30.97	38,872,900
Feb 13, 2006	46.30	48.88	45.48	48.31	31.70	67,627,500
Feb 6, 2006	45.82	47.32	45.08	46.66	30.62	51,032,500
Jan 30, 2006	48.09	48.86	45.75	46.08	30.24	59,138,000
Jan 23, 2006	47.16	48.60	46.50	48.02	31.51	76,198,400
Jan 16, 2006	47.42	48.72	46.53	46.96	30.82	61,412,000
Jan 9, 2006	46.94	49.45	46.91	48.64	31.92	75,805,400
Jan 2, 2006	43.25	47.39	42.91	47.36	31.08	70,212,300
Dec 26, 2005	44.27	44.68	42.98	43.08	28.27	32,431,300
Dec 19, 2005	45.42	45.51	43.59	44.39	29.13	56,751,500
Dec 12, 2005	44.43	46.60	44.43	44.95	29.50	77,124,200
Dec 5, 2005	0.09 Dividend
Dec 5, 2005	45.01	45.86	43.95	44.45	29.11	63,341,000
Nov 28, 2005	46.25	46.51	44.72	45.20	29.60	62,324,500
Nov 21, 2005	45.65	46.29	45.47	46.18	30.25	38,708,900
Nov 14, 2005	45.24	46.32	44.53	45.93	30.08	65,339,900
Nov 7, 2005	44.83	46.15	44.28	45.42	29.75	68,239,700
Oct 31, 2005	40.61	44.88	39.02	44.80	29.34	155,126,900
Oct 24, 2005	44.99	45.99	39.68	41.07	26.90	101,570,500
Oct 17, 2005	41.90	45.16	41.56	45.00	29.47	81,913,200
Oct 10, 2005	43.83	44.54	41.36	41.93	27.46	72,598,800
Oct 3, 2005	44.98	46.28	43.65	43.92	28.77	78,821,700
Sep 26, 2005	44.88	45.05	44.08	44.75	29.31	67,435,000
Sep 19, 2005	43.17	44.92	42.34	44.76	29.32	86,973,600
Sep 12, 2005	42.48	43.51	41.81	43.32	28.37	63,947,600
Sep 5, 2005	40.19	42.96	40.01	42.81	28.04	54,871,400
Aug 29, 2005	39.56	40.35	39.04	39.96	26.17	45,476,800
Aug 24, 2005	0.09 Dividend
Aug 22, 2005	40.25	41.15	39.51	39.85	26.04	44,474,000
Aug 15, 2005	40.49	41.73	39.75	40.21	26.28	59,865,700
Aug 8, 2005	39.08	40.80	38.61	40.79	26.66	66,015,500
Aug 1, 2005	39.24	40.00	38.82	39.16	25.59	43,706,100
Jul 25, 2005	38.99	40.27	38.94	39.48	25.80	66,979,000
Jul 18, 2005	35.35	39.49	34.78	39.30	25.68	103,759,900
Jul 11, 2005	34.67	35.69	34.53	35.58	23.25	64,833,600
Jul 4, 2005	33.24	34.84	32.98	34.75	22.71	51,600,100
Jun 27, 2005	33.45	34.13	33.00	33.60	21.96	57,396,600
Jun 20, 2005	34.64	35.61	33.58	33.58	21.94	62,407,000
Jun 13, 2005	35.67	36.87	34.63	34.90	22.81	83,090,300
Jun 6, 2005	37.61	38.07	35.73	36.00	23.53	57,538,100
May 30, 2005	37.06	38.52	36.89	37.60	24.57	44,305,600
May 25, 2005	0.09 Dividend
May 23, 2005	37.22	37.75	36.43	37.16	24.22	45,390,500
May 16, 2005	35.04	37.50	34.81	37.33	24.34	63,100,700
May 9, 2005	35.50	36.39	34.99	35.30	23.01	60,504,500
May 2, 2005	34.84	35.86	34.52	35.58	23.19	54,593,500
Apr 25, 2005	34.00	35.50	33.92	34.89	22.75	77,545,600
Apr 18, 2005	32.15	35.06	32.08	33.92	22.11	106,390,700
Apr 11, 2005	34.93	35.08	32.67	32.69	21.31	107,985,600
Apr 4, 2005	35.65	36.44	34.78	34.90	22.75	69,062,200
Mar 28, 2005	35.86	37.21	35.37	35.55	23.18	80,174,300
Mar 21, 2005	36.33	37.16	35.76	35.76	23.31	53,114,100
Mar 14, 2005	37.59	38.54	36.03	36.47	23.78	94,974,900
Mar 7, 2005	35.45	37.93	35.40	37.35	24.35	101,679,500
Feb 28, 2005	37.00	37.22	35.22	35.50	23.14	75,050,900
Feb 23, 2005	0.07 Dividend
Feb 21, 2005	34.04	37.12	33.99	37.00	24.07	81,214,600
Feb 14, 2005	36.16	37.72	34.59	34.64	22.54	80,026,300
Feb 7, 2005	36.64	37.49	34.36	36.16	23.53	68,435,200
Jan 31, 2005	36.94	37.41	35.81	36.95	24.04	58,722,700
Jan 24, 2005	37.80	37.92	35.64	36.35	23.65	85,169,200
Jan 17, 2005	41.88	42.97	35.78	37.80	24.59	125,229,900
Jan 10, 2005	43.10	43.65	42.05	42.21	27.46	53,905,800
Jan 3, 2005	42.70	43.71	41.71	43.22	28.12	72,389,500
Dec 27, 2004	44.66	44.91	42.23	42.40	27.58	47,924,400
Dec 20, 2004	43.44	44.99	42.85	44.55	28.98	52,789,300
Dec 13, 2004	43.64	44.75	43.01	43.36	28.21	65,321,000
Dec 6, 2004	0.07 Dividend
Dec 6, 2004	43.30	44.00	42.22	43.30	28.13	60,890,400
Nov 29, 2004	41.35	44.58	41.16	43.50	28.26	68,713,000
Nov 22, 2004	39.88	41.90	39.51	41.40	26.89	32,596,900
Nov 15, 2004	40.26	41.59	39.42	40.12	26.06	59,184,100
Nov 8, 2004	37.95	40.29	37.77	40.20	26.11	67,174,200
Nov 1, 2004	41.00	41.29	37.86	38.27	24.86	121,602,300
Oct 25, 2004	41.80	42.22	38.68	41.60	27.02	82,024,800
Oct 18, 2004	42.13	44.41	41.93	42.00	27.28	64,876,100
Oct 11, 2004	41.07	42.79	40.78	42.47	27.59	49,288,400
Oct 4, 2004	40.77	41.99	40.45	40.92	26.58	52,177,300
Sep 27, 2004	37.95	40.61	37.71	40.45	26.27	64,498,400
Sep 20, 2004	38.00	39.76	37.91	38.25	24.84	65,898,600
Sep 13, 2004	39.82	41.17	37.50	38.83	25.22	102,161,800
Sep 6, 2004	38.60	40.00	38.58	39.49	25.65	59,064,000
Aug 30, 2004	37.95	39.00	37.36	38.49	25.00	48,291,000
Aug 25, 2004	0.07 Dividend
Aug 23, 2004	37.34	38.85	37.17	38.43	24.92	61,672,700
Aug 16, 2004	2:1 Stock Splits
Aug 16, 2004	34.28	37.50	34.21	37.20	24.12	65,906,400
Aug 9, 2004	33.84	34.99	33.66	34.58	22.42	82,694,200
Aug 2, 2004	34.94	36.37	33.78	33.78	21.90	95,052,800
Jul 26, 2004	35.21	35.83	34.24	34.60	22.44	85,990,200
Jul 19, 2004	34.13	36.49	33.70	35.45	22.98	115,816,600
Jul 12, 2004	35.07	35.45	34.04	34.14	22.13	83,067,800
Jul 5, 2004	35.90	36.29	35.03	35.28	22.87	67,009,000
Jun 28, 2004	34.71	36.75	34.21	36.13	23.43	115,994,000
Jun 21, 2004	33.26	35.03	32.37	34.54	22.39	106,281,400
Jun 14, 2004	34.53	34.92	33.06	33.24	21.55	89,717,000
Jun 7, 2004	33.76	34.93	33.53	34.93	22.65	55,995,000
May 31, 2004	33.24	34.46	33.22	33.64	21.81	64,065,800
May 26, 2004	0.05 Dividend
May 24, 2004	32.79	33.63	32.57	33.53	21.71	81,003,000
May 17, 2004	31.09	32.70	30.90	32.70	21.17	83,517,800
May 10, 2004	31.22	32.60	31.13	31.83	20.60	112,912,400
May 3, 2004	31.27	32.94	31.17	31.63	20.47	80,260,200
Apr 26, 2004	33.24	33.53	31.03	31.23	20.22	87,607,000
Apr 19, 2004	32.35	34.50	32.17	33.49	21.68	101,098,000
Apr 12, 2004	33.72	34.18	32.38	32.43	20.99	67,396,200
Apr 5, 2004	33.85	34.69	33.36	33.69	21.81	65,787,400
Mar 29, 2004	31.58	34.16	31.42	34.12	22.09	105,064,200
Mar 22, 2004	31.65	31.97	30.60	30.88	19.99	102,804,200
Mar 15, 2004	31.27	32.64	31.15	32.18	20.83	97,025,000
Mar 8, 2004	31.93	32.26	30.83	31.51	20.40	99,485,000
Mar 1, 2004	31.72	32.22	30.72	31.94	20.68	92,971,200
Feb 25, 2004	0.04 Dividend
Feb 23, 2004	31.46	32.00	30.31	31.55	20.40	136,936,200
Feb 16, 2004	29.05	30.00	28.99	29.70	19.21	62,992,600
Feb 9, 2004	28.75	29.83	28.50	28.84	18.65	59,327,800
Feb 2, 2004	29.18	29.42	27.81	28.84	18.65	70,267,600
Jan 26, 2004	28.34	29.49	28.02	29.31	18.95	84,644,000
Jan 19, 2004	29.83	29.87	28.10	28.47	18.41	78,034,600
Jan 12, 2004	29.43	30.36	29.27	29.83	19.29	94,817,800
Jan 5, 2004	26.75	30.00	26.71	29.49	19.07	114,293,200
Dec 29, 2003	26.40	27.50	26.40	26.81	17.34	50,029,600
Dec 22, 2003	25.45	26.82	25.40	26.51	17.15	44,880,800
Dec 15, 2003	25.97	26.00	24.38	25.51	16.50	114,033,800
Dec 8, 2003	24.55	25.58	24.09	25.50	16.49	98,515,400
Dec 1, 2003	22.45	25.00	22.14	24.74	16.00	142,725,000
Nov 25, 2003	0.04 Dividend
Nov 24, 2003	22.23	23.11	22.01	22.27	14.38	59,802,800
Nov 17, 2003	23.38	23.65	21.81	21.96	14.18	84,665,600
Nov 10, 2003	23.91	24.32	23.08	23.70	15.30	61,269,600
Nov 3, 2003	23.75	24.34	22.97	24.02	15.51	113,402,200
Oct 27, 2003	22.20	24.30	22.08	23.75	15.33	95,909,600
Oct 20, 2003	21.72	22.83	21.35	22.10	14.27	73,051,000
Oct 13, 2003	22.40	22.67	21.61	21.63	13.97	79,315,600
Oct 6, 2003	21.88	22.26	21.27	22.16	14.30	82,709,400
Sep 29, 2003	21.05	22.13	20.50	22.00	14.20	96,178,200
Sep 22, 2003	22.16	22.64	20.81	20.83	13.45	97,192,200
Sep 15, 2003	21.33	23.02	21.18	22.52	14.54	147,095,600
Sep 8, 2003	20.55	21.48	20.25	21.41	13.82	100,668,400
Sep 1, 2003	20.59	20.93	20.08	20.60	13.30	98,511,200
Aug 27, 2003	0.04 Dividend
Aug 25, 2003	19.32	20.80	19.03	20.67	13.32	114,363,600
Aug 18, 2003	19.09	19.80	18.95	19.43	12.53	102,990,600
Aug 11, 2003	17.58	19.25	17.58	19.18	12.36	96,873,000
Aug 4, 2003	18.07	18.90	17.57	17.68	11.39	94,784,000
Jul 28, 2003	19.11	19.50	18.23	18.25	11.76	89,329,600
Jul 21, 2003	17.94	19.00	17.17	18.92	12.20	110,783,400
Jul 14, 2003	19.45	19.78	17.63	17.75	11.44	109,342,600
Jul 7, 2003	18.95	19.99	18.90	19.32	12.45	123,015,600
Jun 30, 2003	17.98	18.92	17.60	18.73	12.07	69,269,400
Jun 23, 2003	18.00	18.43	17.61	18.00	11.60	91,475,600
Jun 16, 2003	16.49	19.09	16.42	18.23	11.75	165,433,800
Jun 9, 2003	16.48	17.22	16.27	16.50	10.63	110,648,400
Jun 2, 2003	16.94	17.82	16.45	16.77	10.81	168,618,000
May 28, 2003	0.03 Dividend
May 26, 2003	15.24	16.91	15.22	16.77	10.79	111,694,600
May 19, 2003	15.55	16.00	15.14	15.45	9.94	139,066,200
May 12, 2003	15.31	15.77	14.79	15.15	9.75	160,648,200
May 5, 2003	16.03	16.50	15.06	15.56	10.01	156,972,600
Apr 28, 2003	15.51	16.28	15.33	16.06	10.33	129,589,600
Apr 21, 2003	16.51	16.95	15.37	15.56	10.01	188,984,200
Apr 14, 2003	15.91	16.84	15.82	16.47	10.60	105,320,800
Apr 7, 2003	17.91	18.13	15.56	15.94	10.26	164,411,200
Mar 31, 2003	18.38	18.44	16.91	17.15	11.03	173,106,800
Mar 24, 2003	19.00	19.49	18.45	18.75	12.07	107,427,200
Mar 17, 2003	18.43	19.98	18.43	19.60	12.62	157,334,200
Mar 12, 2003	0.03 Dividend
Mar 10, 2003	17.64	18.96	17.01	18.74	12.04	155,723,600
Mar 3, 2003	17.46	18.00	16.72	17.59	11.30	133,695,800
Feb 24, 2003	17.48	17.82	16.62	17.29	11.11	128,824,200
Feb 17, 2003	17.50	17.78	17.13	17.61	11.32	113,391,600
Feb 10, 2003	18.25	19.38	16.32	17.35	11.15	244,676,000
Feb 3, 2003	18.84	18.95	18.05	18.12	11.64	109,436,600
Jan 27, 2003	18.03	19.23	18.02	18.83	12.10	132,744,200
Jan 20, 2003	18.49	19.52	18.31	18.40	11.82	125,725,600
Jan 13, 2003	19.55	19.95	18.36	18.40	11.82	129,560,800
Jan 6, 2003	17.81	19.48	17.79	19.23	12.35	144,706,600
Dec 30, 2002	18.61	18.89	17.70	17.85	11.47	95,856,000
Dec 23, 2002	18.88	19.80	18.51	18.64	11.97	54,164,200
Dec 16, 2002	18.95	19.97	17.92	18.84	12.11	131,875,000
Dec 9, 2002	20.35	20.36	18.60	18.81	12.08	130,122,000
Dec 2, 2002	21.00	21.44	19.43	20.74	13.33	154,106,200
Nov 25, 2002	20.33	21.00	20.04	20.61	13.24	88,209,600
Nov 18, 2002	19.95	20.39	18.35	20.34	13.07	186,395,000
Nov 11, 2002	17.17	19.91	16.45	19.72	12.67	209,326,200
Nov 4, 2002	17.97	18.33	17.20	17.37	11.16	169,900,400
Oct 28, 2002	18.13	18.30	16.02	17.83	11.46	185,383,000
Oct 21, 2002	17.97	18.55	17.48	18.26	11.73	155,426,400
Oct 14, 2002	15.44	18.20	15.33	18.10	11.63	196,291,000
Oct 7, 2002	14.52	15.88	13.66	15.69	10.08	188,727,600
Sep 30, 2002	14.00	15.03	13.76	14.63	9.40	161,054,200
Sep 23, 2002	13.73	14.73	13.49	14.31	9.19	147,605,600
Sep 16, 2002	14.09	14.23	12.55	14.04	9.02	185,546,800
Sep 9, 2002	14.25	15.53	13.95	14.29	9.18	147,580,800
Sep 2, 2002	13.69	14.70	13.13	14.23	9.14	105,659,200
Aug 26, 2002	14.94	15.12	13.40	13.85	8.90	90,865,400
Aug 19, 2002	14.49	15.34	13.98	14.74	9.47	108,029,000
Aug 12, 2002	12.65	14.65	12.55	14.55	9.35	132,510,600
Aug 5, 2002	12.63	13.30	11.60	12.95	8.32	138,133,200
Jul 29, 2002	13.57	14.13	12.44	12.77	8.21	152,087,800
Jul 22, 2002	14.89	15.39	12.60	12.99	8.35	219,990,800
Jul 15, 2002	13.84	15.69	13.44	14.99	9.63	168,873,600
Jul 8, 2002	14.20	14.45	13.05	14.06	9.03	134,826,800
Jul 1, 2002	13.63	14.31	12.12	14.27	9.17	101,657,800
Jun 24, 2002	12.92	14.02	12.24	13.74	8.83	176,804,200
Jun 17, 2002	15.03	15.10	12.87	13.06	8.39	202,019,000
Jun 10, 2002	15.38	17.00	13.85	14.95	9.61	236,567,200
Jun 3, 2002	16.23	16.56	14.35	15.44	9.92	146,679,200
May 27, 2002	15.71	16.48	15.15	15.82	10.17	90,085,400
May 20, 2002	15.92	16.73	15.14	15.51	9.96	119,360,000
May 13, 2002	14.30	16.98	13.62	16.25	10.44	174,656,200
May 6, 2002	13.32	14.77	12.31	13.40	8.61	183,642,000
Apr 29, 2002	15.34	15.77	13.10	13.42	8.62	156,369,400
Apr 22, 2002	18.00	18.02	15.30	15.32	9.85	202,169,600
Apr 15, 2002	18.00	20.17	17.23	18.63	11.97	117,008,200
Apr 8, 2002	17.47	18.60	17.05	17.85	11.47	100,756,400
Apr 1, 2002	18.55	19.80	17.80	17.95	11.54	119,519,400
Mar 25, 2002	20.23	20.48	18.57	18.82	12.09	92,010,400
Mar 18, 2002	21.36	22.00	19.51	20.24	13.00	120,237,200
Mar 11, 2002	21.75	22.33	20.20	21.00	13.49	117,453,200
Mar 4, 2002	18.13	22.05	18.13	21.90	14.07	160,292,200
Feb 25, 2002	17.47	18.38	16.52	17.99	11.56	178,288,600
Feb 18, 2002	18.45	19.05	15.52	16.35	10.51	194,019,800
Feb 11, 2002	19.41	21.05	18.33	18.70	12.02	159,294,600
Feb 4, 2002	21.20	21.52	17.30	18.73	12.03	222,623,600
Jan 28, 2002	23.30	23.42	21.06	21.23	13.64	129,182,000
Jan 21, 2002	22.57	23.18	20.63	23.02	14.79	164,462,600
Jan 14, 2002	23.10	23.88	22.42	22.48	14.44	141,448,600
Jan 7, 2002	25.20	25.21	22.75	23.25	14.94	215,866,800
Dec 31, 2001	25.75	26.67	24.89	25.20	16.20	94,461,600
Dec 24, 2001	25.09	26.64	25.02	25.90	16.64	46,609,000
Dec 17, 2001	27.95	28.13	24.68	25.00	16.06	137,796,800
Dec 10, 2001	28.27	29.55	27.38	27.92	17.94	111,994,800
Dec 3, 2001	29.08	31.13	28.24	28.49	18.30	131,051,000
Nov 26, 2001	30.73	30.83	28.25	29.36	18.87	126,247,000
Nov 19, 2001	30.17	31.25	29.10	30.66	19.70	79,076,200
Nov 12, 2001	27.63	30.19	26.84	30.04	19.30	124,041,600
Nov 5, 2001	26.79	29.02	25.59	27.71	17.80	242,089,400
Oct 29, 2001	27.48	27.50	24.22	26.76	17.19	163,518,200
Oct 22, 2001	24.12	28.50	23.30	27.64	17.76	171,262,600
Oct 15, 2001	24.31	25.75	23.10	24.15	15.52	165,520,600
Oct 8, 2001	19.54	25.23	19.42	24.75	15.90	246,560,400
Oct 1, 2001	23.63	24.02	19.16	19.23	12.36	285,651,400
Sep 24, 2001	23.28	24.65	22.05	23.77	15.27	159,993,000
Sep 17, 2001	23.63	25.22	21.30	22.44	14.42	204,633,600
Sep 10, 2001	25.24	25.90	24.83	25.27	16.24	36,125,800
Sep 3, 2001	29.38	29.50	23.73	24.59	15.80	184,862,400
Aug 27, 2001	32.90	33.29	29.01	29.42	18.91	110,650,000
Aug 20, 2001	31.03	33.08	30.38	33.06	21.24	108,065,000
Aug 13, 2001	32.69	33.88	30.25	30.78	19.78	98,329,400
Aug 6, 2001	33.15	34.44	31.10	31.89	20.49	100,644,800
Jul 30, 2001	31.56	34.19	30.89	33.43	21.48	113,168,600
Jul 23, 2001	32.19	32.65	28.22	31.59	20.30	142,603,600
Jul 16, 2001	32.71	33.71	30.85	32.24	20.72	117,345,600
Jul 9, 2001	30.03	33.97	27.61	32.79	21.07	150,976,400
Jul 2, 2001	28.77	32.00	28.52	29.09	18.69	85,127,400
Jun 25, 2001	27.61	29.58	25.95	29.24	18.79	110,211,000
Jun 18, 2001	25.40	27.30	23.99	27.01	17.36	131,604,000
Jun 11, 2001	30.52	30.60	24.25	24.67	15.85	123,346,600
Jun 4, 2001	31.23	32.76	30.28	30.62	19.67	69,079,200
May 28, 2001	33.68	34.22	30.00	30.80	19.79	78,495,200
May 21, 2001	33.18	35.52	32.88	33.76	21.69	106,773,600
May 14, 2001	29.06	34.15	27.60	32.69	21.00	138,282,200
May 7, 2001	30.69	31.47	28.57	28.98	18.62	86,592,600
Apr 30, 2001	29.48	31.47	27.88	30.80	19.79	135,257,600
Apr 23, 2001	30.66	31.65	27.93	28.15	18.09	186,369,800
Apr 16, 2001	25.80	33.25	23.95	31.92	20.51	193,101,000
Apr 9, 2001	22.35	26.64	21.89	26.52	17.04	124,182,000
Apr 2, 2001	27.75	28.75	21.38	22.31	14.34	253,478,600
Mar 26, 2001	29.69	30.56	26.00	28.31	18.19	188,113,200
Mar 19, 2001	25.25	29.97	25.13	29.44	18.91	226,069,200
Mar 12, 2001	25.50	27.56	23.63	25.16	16.16	188,009,600
Mar 5, 2001	30.56	33.23	25.97	25.97	16.69	165,567,800
Feb 26, 2001	31.44	32.38	26.06	30.25	19.44	269,611,000
Feb 19, 2001	40.22	40.94	25.06	30.91	19.86	258,164,400
Feb 12, 2001	39.53	43.97	39.50	40.31	25.90	124,021,200
Feb 5, 2001	42.91	44.69	38.88	39.56	25.42	117,555,800
Jan 29, 2001	40.09	44.56	39.75	43.41	27.89	146,452,000
Jan 22, 2001	35.22	40.69	34.66	40.50	26.02	188,416,400
Jan 15, 2001	34.81	37.22	34.22	35.19	22.61	96,707,800
Jan 8, 2001	36.50	39.00	33.88	35.91	23.07	136,682,000
Jan 1, 2001	40.94	42.88	34.53	36.53	23.47	155,918,600
Dec 25, 2000	42.13	45.88	40.31	41.09	26.40	87,152,000
Dec 18, 2000	40.63	46.41	37.13	42.50	27.31	182,133,200
Dec 11, 2000	49.00	51.28	39.50	39.78	25.56	190,295,200
Dec 4, 2000	43.56	53.91	43.00	51.63	33.17	261,600,000
Nov 27, 2000	43.50	45.69	37.63	41.50	26.67	163,929,200
Nov 20, 2000	43.31	45.13	38.75	42.25	27.15	100,459,000
Nov 13, 2000	35.50	44.91	35.47	44.41	28.53	187,718,400
Nov 6, 2000	35.69	38.75	33.84	36.97	23.75	105,351,800
Oct 30, 2000	35.66	37.00	30.50	35.25	22.65	187,874,600
Oct 23, 2000	36.91	38.00	32.53	37.44	24.06	100,109,000
Oct 16, 2000	37.44	39.31	34.00	37.38	24.02	133,260,400
Oct 9, 2000	38.69	41.94	31.56	34.97	22.47	189,354,400
Oct 2, 2000	36.31	43.50	35.38	38.91	25.00	180,069,200
Sep 25, 2000	37.63	37.81	34.69	35.63	22.89	123,291,800
Sep 18, 2000	33.88	39.38	33.56	36.50	23.45	280,220,600
Sep 11, 2000	30.27	33.31	29.00	33.13	21.28	175,645,400
Sep 4, 2000	30.53	32.50	29.69	30.78	19.78	149,634,600
Aug 28, 2000	29.25	31.03	29.00	29.63	19.04	111,414,400
Aug 21, 2000	29.38	30.66	27.41	29.44	18.91	108,923,400
Aug 14, 2000	30.84	31.50	29.84	29.88	19.20	56,834,800
Aug 7, 2000	31.59	32.91	29.44	30.81	19.80	72,093,800
Jul 31, 2000	32.50	33.94	29.19	32.00	20.56	100,479,000
Jul 24, 2000	31.38	35.25	30.50	31.22	20.06	146,886,600
Jul 17, 2000	32.44	35.47	28.53	31.41	20.18	170,694,400
Jul 10, 2000	27.97	32.44	25.75	31.53	20.26	174,705,800
Jul 3, 2000	29.97	31.50	28.03	28.31	18.19	110,580,600
Jun 26, 2000	34.09	34.18	28.75	30.00	19.28	202,153,800
Jun 19, 2000	32.91	37.38	30.94	33.19	21.32	236,937,800
Jun 12, 2000	41.63	42.16	29.99	32.88	21.12	330,429,800
Jun 5, 2000	32.53	40.50	32.44	39.53	25.40	225,325,200
May 29, 2000	31.66	38.31	30.00	36.34	23.35	364,284,000
May 22, 2000	45.00	45.06	31.19	33.03	21.22	307,716,000
May 15, 2000	49.16	54.50	44.52	44.59	28.65	141,043,800
May 8, 2000	53.25	53.94	47.50	49.00	31.48	122,987,600
May 1, 2000	54.81	60.00	52.50	54.88	35.26	143,616,000
Apr 24, 2000	51.50	55.00	46.13	54.22	34.84	216,128,400
Apr 17, 2000	49.22	62.94	49.06	54.75	35.18	208,064,800
Apr 10, 2000	75.69	75.91	51.50	52.59	33.79	171,125,600
Apr 3, 2000	74.34	76.38	62.00	76.13	48.91	140,929,400
Mar 27, 2000	73.84	81.28	69.63	74.66	47.97	205,176,200
Mar 20, 2000	67.16	76.21	62.88	73.00	46.91	148,635,000
Mar 13, 2000	64.19	68.75	62.50	68.13	43.77	145,599,400
Mar 6, 2000	64.75	72.75	61.00	68.06	43.73	168,339,800
Feb 28, 2000	68.75	74.00	63.00	65.94	42.37	143,083,000
Feb 21, 2000	66.25	73.75	63.13	66.78	42.91	151,942,200
Feb 14, 2000	64.69	69.38	60.03	67.25	43.21	161,404,800
Feb 7, 2000	67.22	70.00	65.13	66.00	42.41	89,952,000
Jan 31, 2000	56.31	74.00	56.09	68.72	44.15	290,134,400
Jan 24, 2000	77.88	78.50	52.81	55.28	35.52	357,041,200
Jan 17, 2000	68.72	80.22	67.50	77.47	49.78	133,410,400
Jan 10, 2000	81.00	81.50	68.03	70.22	45.12	151,748,200
Jan 3, 2000	99.63	100.00	66.46	75.00	48.19	375,661,000
Dec 31, 1999	4:1 Stock Splits
Dec 27, 1999	59.78	92.52	57.28	88.06	56.58	409,638,200
Dec 20, 1999	56.98	65.27	56.45	58.31	37.47	195,925,600
Dec 13, 1999	49.13	57.00	48.75	56.88	36.54	201,154,400
Dec 6, 1999	48.43	50.94	47.44	48.94	31.44	153,156,800
Nov 29, 1999	47.81	49.06	44.38	48.05	30.88	148,780,000
Nov 22, 1999	45.69	48.80	43.09	48.09	30.90	119,056,800
Nov 15, 1999	48.78	50.77	41.00	45.88	29.48	420,088,000
Nov 8, 1999	36.81	49.44	35.75	47.25	30.36	391,816,800
Nov 1, 1999	27.70	37.36	27.41	36.80	23.64	330,948,000
Oct 25, 1999	27.03	28.30	25.44	27.84	17.89	125,919,200
Oct 18, 1999	24.44	28.22	23.63	26.97	17.33	179,635,200
Oct 11, 1999	26.64	28.09	23.89	24.81	15.94	253,952,800
Oct 4, 1999	23.63	26.81	23.05	26.74	17.18	183,380,000
Sep 27, 1999	24.20	24.68	22.66	23.35	15.00	149,520,800
Sep 20, 1999	23.47	24.88	22.57	23.69	15.22	170,932,800
Sep 13, 1999	19.94	23.76	19.04	23.74	15.26	365,534,400
Sep 6, 1999	20.44	21.48	20.22	20.71	13.31	136,140,800
Aug 30, 1999	23.49	24.23	19.66	20.42	13.12	433,299,200
Aug 23, 1999	22.05	24.83	21.97	22.97	14.76	149,692,000
Aug 16, 1999	20.05	21.88	19.75	21.87	14.05	140,837,600
Aug 9, 1999	18.59	20.00	17.63	20.00	12.85	142,665,600
Aug 2, 1999	19.41	19.59	16.98	18.47	11.87	223,588,800
Jul 26, 1999	18.97	19.99	18.59	19.50	12.53	129,063,200
Jul 19, 1999	20.17	20.91	18.34	19.34	12.42	317,568,800
Jul 12, 1999	18.89	19.98	17.45	19.78	12.71	125,520,000
Jul 5, 1999	18.27	19.20	17.30	18.59	11.95	151,009,600
Jun 28, 1999	16.10	18.38	15.64	18.03	11.59	120,345,600
Jun 21, 1999	16.13	17.19	15.63	15.84	10.18	127,380,000
Jun 14, 1999	13.78	16.25	12.65	16.22	10.42	146,629,600
Jun 7, 1999	13.63	14.20	13.05	13.59	8.73	90,165,600
May 31, 1999	12.36	13.77	11.33	13.74	8.83	111,604,000
May 24, 1999	12.56	12.73	10.76	12.16	7.81	145,571,200
May 17, 1999	13.80	14.00	12.25	12.54	8.06	145,188,800
May 11, 1999	2:1 Stock Splits
May 10, 1999	13.67	14.97	13.06	14.00	9.00	153,219,200
May 3, 1999	13.02	14.34	12.62	13.52	8.68	231,694,400
Apr 26, 1999	11.85	13.66	11.59	12.50	8.03	231,312,000
Apr 19, 1999	8.86	12.41	7.69	11.93	7.67	463,910,400
Apr 12, 1999	8.90	11.06	8.75	8.91	5.72	360,320,000
Apr 5, 1999	8.99	9.70	8.13	9.10	5.85	309,086,400
Mar 29, 1999	7.27	8.65	6.78	8.56	5.50	234,374,400
Mar 22, 1999	5.33	7.50	5.02	6.97	4.48	458,883,200
Mar 15, 1999	4.85	5.36	4.80	5.29	3.40	108,046,400
Mar 8, 1999	4.81	5.05	4.76	4.83	3.10	118,993,600
Mar 1, 1999	4.55	4.79	4.45	4.79	3.07	132,878,400
Feb 22, 1999	4.12	4.72	4.11	4.56	2.93	235,187,200
Feb 15, 1999	4.24	4.33	3.94	4.05	2.61	84,398,400
Feb 8, 1999	4.19	4.37	4.03	4.18	2.69	169,956,800
Feb 1, 1999	4.11	4.25	3.84	4.19	2.69	155,332,800
Jan 25, 1999	3.70	4.17	3.59	4.11	2.64	123,593,600
Jan 18, 1999	3.98	4.23	3.63	3.69	2.37	214,163,200
Jan 11, 1999	3.79	4.06	3.55	3.99	2.57	176,968,000
Jan 4, 1999	3.28	3.84	3.27	3.77	2.42	200,267,200
Dec 28, 1998	3.21	3.27	3.16	3.24	2.08	45,334,400
Dec 21, 1998	3.16	3.25	3.14	3.19	2.05	46,876,800
Dec 14, 1998	3.24	3.32	3.06	3.14	2.02	92,510,400
Dec 7, 1998	3.38	3.52	3.11	3.26	2.10	133,459,200
Nov 30, 1998	3.44	3.50	3.33	3.37	2.17	66,984,000
Nov 23, 1998	3.48	3.57	3.38	3.43	2.21	45,024,000
Nov 16, 1998	3.44	3.65	3.32	3.46	2.22	97,425,600
Nov 9, 1998	3.56	3.63	3.38	3.43	2.20	77,907,200
Nov 2, 1998	3.52	3.75	3.38	3.56	2.29	248,860,800
Oct 26, 1998	3.41	3.52	3.12	3.48	2.23	117,534,400
Oct 19, 1998	2.98	3.43	2.92	3.39	2.18	115,408,000
Oct 12, 1998	2.68	3.05	2.55	2.97	1.91	123,798,400
Oct 5, 1998	2.89	2.95	2.36	2.56	1.64	153,705,600
Sep 28, 1998	3.23	3.29	2.79	2.98	1.91	78,235,200
Sep 24, 1998	0.07 Dividend
Sep 21, 1998	2.93	3.26	2.87	3.19	2.00	103,288,000
Sep 14, 1998	2.88	3.07	2.77	3.00	1.89	81,523,200
Sep 7, 1998	2.85	3.17	2.63	2.84	1.79	155,475,200
Aug 31, 1998	2.93	3.04	2.56	2.66	1.67	162,163,200
Aug 24, 1998	3.38	3.43	2.84	2.88	1.81	99,139,200
Aug 17, 1998	3.39	3.57	3.20	3.36	2.11	72,542,400
Aug 10, 1998	3.67	3.72	3.34	3.41	2.14	90,635,200
Aug 3, 1998	3.89	3.90	3.56	3.67	2.31	78,240,000
Jul 27, 1998	3.88	3.98	3.80	3.90	2.45	66,425,600
Jul 20, 1998	3.56	4.21	3.52	3.94	2.47	284,972,800
Jul 13, 1998	3.58	3.64	3.48	3.58	2.25	58,027,200
Jul 6, 1998	3.41	3.57	3.34	3.53	2.22	54,412,800
Jun 29, 1998	3.39	3.55	3.38	3.40	2.14	50,907,200
Jun 22, 1998	3.08	3.61	3.07	3.38	2.13	120,000,000
Jun 15, 1998	2.99	3.18	2.91	3.08	1.93	66,288,000
Jun 8, 1998	3.23	3.35	2.96	3.06	1.92	70,649,600
Jun 1, 1998	3.23	3.29	3.11	3.24	2.04	49,038,400
May 25, 1998	3.50	3.52	3.24	3.26	2.05	54,555,200
May 18, 1998	3.58	3.59	3.43	3.46	2.18	32,683,200
May 11, 1998	3.53	3.61	3.38	3.58	2.25	69,646,400
May 4, 1998	3.48	3.58	3.44	3.51	2.20	80,051,200
Apr 27, 1998	3.47	3.55	3.31	3.48	2.18	98,513,600
Apr 20, 1998	3.46	3.79	3.45	3.54	2.23	202,643,200
Apr 13, 1998	3.37	3.56	3.29	3.48	2.19	105,187,200
Apr 6, 1998	3.51	3.52	3.26	3.37	2.12	69,756,800
Mar 30, 1998	3.13	3.53	3.04	3.48	2.19	196,472,000
Mar 23, 1998	3.03	3.16	2.94	3.12	1.96	110,990,400
Mar 16, 1998	3.05	3.08	2.97	2.98	1.88	59,400,000
Mar 9, 1998	3.04	3.12	2.96	3.00	1.89	82,417,600
Mar 2, 1998	3.20	3.22	2.94	3.03	1.90	87,232,000
Feb 23, 1998	2.97	3.31	2.95	3.19	2.00	187,092,800
Feb 16, 1998	2.98	3.00	2.90	2.91	1.83	71,000,000
Feb 9, 1998	2.93	3.02	2.89	2.91	1.83	208,977,600
Feb 2, 1998	3.34	3.65	2.88	2.98	1.88	407,905,600
Jan 26, 1998	3.39	3.49	3.22	3.24	2.04	158,974,400
Jan 19, 1998	3.02	3.45	2.95	3.40	2.14	265,433,600
Jan 12, 1998	2.87	3.13	2.81	2.88	1.81	174,203,200
Jan 5, 1998	3.29	3.36	2.87	2.90	1.82	193,580,800
Dec 29, 1997	3.00	3.41	2.98	3.24	2.04	130,900,800
Dec 22, 1997	3.08	3.13	2.84	2.89	1.82	96,192,000
Dec 15, 1997	3.31	3.49	2.90	3.00	1.89	255,560,000
Dec 8, 1997	4.22	4.38	3.15	3.17	1.99	360,641,600
Dec 1, 1997	4.30	4.46	3.94	4.19	2.63	170,187,200
Nov 24, 1997	4.31	4.34	4.13	4.23	2.66	59,224,000
Nov 17, 1997	4.45	4.50	4.22	4.35	2.73	132,580,800
Nov 10, 1997	4.03	4.42	3.77	4.36	2.74	218,491,200
Nov 3, 1997	3.64	4.21	3.61	3.91	2.45	147,324,800
Oct 27, 1997	3.67	3.75	3.25	3.52	2.21	154,497,600
Oct 20, 1997	3.88	4.06	3.56	3.70	2.33	104,796,800
Oct 13, 1997	4.23	4.28	3.83	3.84	2.42	109,057,600
Oct 6, 1997	4.03	4.24	3.96	4.22	2.65	110,212,800
Sep 29, 1997	3.58	4.06	3.58	4.03	2.53	248,569,600
Sep 22, 1997	3.40	3.55	3.40	3.50	2.20	102,235,200
Sep 15, 1997	3.28	3.43	3.17	3.40	2.14	104,961,600
Sep 8, 1997	3.15	3.32	3.14	3.26	2.05	100,620,800
Sep 1, 1997	2.91	3.13	2.90	3.12	1.96	69,561,600
Aug 25, 1997	2.90	2.93	2.83	2.89	1.82	56,008,000
Aug 18, 1997	2.84	2.97	2.70	2.89	1.82	82,692,800
Aug 11, 1997	2.91	2.95	2.81	2.82	1.77	59,396,800
Aug 4, 1997	2.97	3.03	2.88	2.88	1.81	92,668,800
Jul 28, 1997	2.90	3.02	2.85	2.96	1.86	104,627,200
Jul 21, 1997	3.34	3.41	2.81	2.89	1.82	258,008,000
Jul 14, 1997	3.44	3.55	3.22	3.32	2.08	120,454,400
Jul 7, 1997	3.40	3.45	3.24	3.42	2.15	85,260,800
Jun 30, 1997	3.20	3.43	3.16	3.38	2.13	76,982,400
Jun 23, 1997	3.11	3.26	3.05	3.17	1.99	87,363,200
Jun 16, 1997	3.03	3.12	2.95	3.11	1.95	84,104,000
Jun 9, 1997	2.94	3.09	2.88	3.01	1.89	92,537,600
Jun 2, 1997	3.00	3.04	2.82	2.92	1.83	143,379,200
May 26, 1997	3.51	3.54	2.95	3.02	1.90	152,878,400
May 19, 1997	3.12	3.53	3.09	3.52	2.21	110,411,200
May 12, 1997	3.20	3.22	3.07	3.10	1.95	81,889,600
May 5, 1997	3.12	3.36	3.10	3.21	2.02	117,979,200
Apr 28, 1997	2.84	3.11	2.80	3.09	1.94	145,532,800
Apr 21, 1997	3.03	3.13	2.58	2.82	1.77	275,702,400
Apr 14, 1997	3.38	3.48	3.02	3.02	1.90	193,140,800
Apr 7, 1997	3.75	3.79	3.34	3.37	2.12	132,806,400
Mar 31, 1997	3.74	3.77	3.42	3.68	2.31	144,708,800
Mar 24, 1997	3.59	3.88	3.44	3.74	2.35	97,318,400
Mar 17, 1997	3.69	3.73	3.32	3.56	2.24	138,238,400
Mar 10, 1997	3.70	3.77	3.60	3.70	2.32	80,110,400
Mar 3, 1997	3.50	3.93	3.50	3.67	2.31	189,107,200
Feb 24, 1997	3.38	3.64	3.37	3.48	2.19	145,321,600
Feb 17, 1997	3.76	3.77	3.41	3.41	2.14	137,529,600
Feb 10, 1997	3.66	3.98	3.53	3.74	2.35	158,929,600
Feb 3, 1997	3.50	3.65	3.37	3.63	2.28	109,204,800
Jan 27, 1997	3.48	3.59	3.33	3.50	2.20	101,001,600
Jan 20, 1997	3.08	3.76	3.08	3.49	2.19	271,728,000
Jan 13, 1997	2.79	3.13	2.73	3.06	1.92	157,057,600
Jan 6, 1997	2.50	2.80	2.45	2.78	1.75	114,748,800
Dec 30, 1996	2.55	2.56	2.45	2.49	1.57	37,667,200
Dec 23, 1996	2.51	2.55	2.48	2.53	1.59	26,214,400
Dec 16, 1996	2.51	2.56	2.41	2.50	1.57	68,891,200
Dec 9, 1996	2.58	2.59	2.41	2.47	1.55	93,598,400
Dec 2, 1996	2.61	2.69	2.38	2.53	1.59	214,686,400
Nov 25, 1996	2.62	2.72	2.49	2.63	1.65	65,217,600
Nov 18, 1996	2.74	2.85	2.51	2.61	1.64	128,734,400
Nov 11, 1996	2.66	2.92	2.66	2.73	1.72	191,200,000
Nov 4, 1996	2.51	2.66	2.41	2.66	1.67	79,912,000
Oct 28, 1996	2.34	2.52	2.32	2.51	1.58	69,139,200
Oct 21, 1996	2.31	2.42	2.21	2.33	1.46	90,708,800
Oct 14, 1996	2.59	2.63	2.30	2.31	1.45	82,641,600
Oct 7, 1996	2.41	2.62	2.33	2.59	1.63	80,587,200
Sep 30, 1996	2.73	2.74	2.40	2.41	1.52	120,886,400
Sep 23, 1996	2.48	2.77	2.36	2.72	1.71	108,086,400
Sep 16, 1996	2.59	2.61	2.30	2.49	1.57	131,174,400
Sep 9, 1996	2.53	2.66	2.42	2.59	1.63	83,811,200
Sep 2, 1996	2.62	2.67	2.45	2.52	1.59	96,121,600
Aug 26, 1996	2.89	2.91	2.70	2.71	1.70	40,508,800
Aug 19, 1996	2.88	2.94	2.77	2.87	1.80	44,528,000
Aug 12, 1996	2.88	2.98	2.74	2.91	1.83	78,020,800
Aug 5, 1996	2.92	3.10	2.83	2.88	1.81	78,152,000
Jul 29, 1996	2.70	2.91	2.58	2.90	1.82	82,699,200
Jul 22, 1996	2.41	2.77	2.27	2.71	1.70	183,352,000
Jul 15, 1996	2.74	2.77	2.41	2.42	1.52	182,356,800
Jul 8, 1996	3.11	3.16	2.73	2.73	1.72	115,614,400
Jul 1, 1996	3.29	3.30	3.06	3.11	1.95	38,953,600
Jun 24, 1996	3.30	3.33	3.04	3.32	2.09	104,955,200
Jun 17, 1996	3.03	3.40	2.77	3.32	2.09	213,918,400
Jun 10, 1996	3.25	3.28	3.02	3.02	1.90	61,966,400
Jun 3, 1996	3.33	3.34	3.09	3.26	2.05	104,574,400
May 27, 1996	3.11	3.41	2.98	3.40	2.14	116,500,800
May 20, 1996	3.16	3.18	2.96	3.09	1.94	101,089,600
May 13, 1996	2.71	3.24	2.71	3.14	1.97	235,884,800
May 6, 1996	2.40	2.67	2.37	2.66	1.67	97,273,600
Apr 29, 1996	2.51	2.52	2.37	2.41	1.52	76,550,400
Apr 22, 1996	2.09	2.54	2.00	2.52	1.59	158,280,000
Apr 15, 1996	2.50	2.53	1.90	2.06	1.30	285,016,000
Apr 8, 1996	2.46	2.59	2.41	2.49	1.56	58,331,200
Apr 1, 1996	2.59	2.62	2.45	2.54	1.60	45,881,600
Mar 25, 1996	2.50	2.63	2.40	2.59	1.63	117,603,200
Mar 18, 1996	2.36	2.47	2.26	2.45	1.54	79,425,600
Mar 11, 1996	2.30	2.53	2.29	2.34	1.47	103,081,600
Mar 4, 1996	2.52	2.58	2.24	2.29	1.44	92,572,800
Feb 26, 1996	2.66	2.75	2.45	2.50	1.57	111,606,400
Feb 19, 1996	2.93	2.94	2.65	2.66	1.67	94,188,800
Feb 12, 1996	3.02	3.05	2.84	2.96	1.86	55,747,200
Feb 5, 1996	3.05	3.09	2.95	3.04	1.91	97,518,400
Jan 29, 1996	2.74	3.11	2.73	2.98	1.88	133,686,400
Jan 22, 1996	2.69	2.93	2.61	2.75	1.73	115,913,600
Jan 15, 1996	2.39	2.72	2.22	2.69	1.69	147,980,800
Jan 8, 1996	2.59	2.63	2.31	2.38	1.49	94,732,800
Jan 1, 1996	2.67	2.75	2.45	2.59	1.63	64,798,400
Dec 25, 1995	2.78	2.79	2.56	2.69	1.69	52,208,000
Dec 18, 1995	2.34	2.78	2.19	2.78	1.75	135,304,000
Dec 11, 1995	2.63	2.63	2.30	2.34	1.47	74,316,800
Dec 4, 1995	2.59	2.75	2.36	2.60	1.63	127,840,000
Nov 27, 1995	2.65	2.91	2.50	2.56	1.61	115,732,800
Nov 20, 1995	2.86	2.88	2.55	2.63	1.65	55,569,600
Nov 13, 1995	2.95	2.97	2.67	2.84	1.79	83,115,200
Nov 6, 1995	2.69	2.97	2.68	2.96	1.86	147,385,600
Oct 30, 1995	2.55	2.72	2.41	2.69	1.69	102,065,600
Oct 23, 1995	2.30	2.54	2.27	2.53	1.59	97,646,400
Oct 16, 1995	2.54	2.63	2.30	2.33	1.46	111,280,000
Oct 9, 1995	2.49	2.60	2.18	2.53	1.59	165,452,800
Oct 2, 1995	2.87	2.87	2.48	2.53	1.59	136,244,800
Sep 25, 1995	2.93	2.95	2.55	2.87	1.80	204,836,800
Sep 18, 1995	2.96	3.17	2.91	2.94	1.85	83,675,200
Sep 11, 1995	3.16	3.23	2.94	2.98	1.87	79,436,800
Sep 4, 1995	3.14	3.39	3.11	3.16	1.98	92,011,200
Aug 28, 1995	3.13	3.17	2.85	3.12	1.96	117,393,600
Aug 21, 1995	3.25	3.26	2.93	3.13	1.97	134,464,000
Aug 14, 1995	2.87	3.42	2.86	3.25	2.04	251,787,200
Aug 7, 1995	2.77	2.95	2.65	2.86	1.80	179,601,600
Jul 31, 1995	2.66	2.78	2.53	2.77	1.74	83,830,400
Jul 24, 1995	2.61	2.82	2.51	2.66	1.67	141,740,800
Jul 17, 1995	2.47	2.64	2.13	2.61	1.64	168,449,600
Jul 10, 1995	2.34	2.55	2.34	2.43	1.53	117,344,000
Jul 3, 1995	2.14	2.34	2.13	2.34	1.47	61,041,600
Jun 26, 1995	2.10	2.19	1.98	2.16	1.36	52,545,600
Jun 19, 1995	2.14	2.22	2.09	2.11	1.33	57,742,400
Jun 12, 1995	2.09	2.17	1.97	2.13	1.34	75,377,600
Jun 5, 1995	1.88	2.23	1.84	2.11	1.33	286,795,200
May 29, 1995	1.61	1.81	1.54	1.75	1.10	68,752,000
May 22, 1995	1.70	1.73	1.58	1.61	1.01	75,897,600
May 15, 1995	1.88	1.88	1.67	1.69	1.06	58,424,000
May 8, 1995	1.58	1.94	1.52	1.85	1.16	102,507,200
May 1, 1995	1.62	1.64	1.55	1.59	1.00	26,974,400
Apr 24, 1995	1.63	1.70	1.53	1.64	1.03	47,982,400
Apr 17, 1995	1.67	1.75	1.51	1.64	1.03	81,726,400
Apr 10, 1995	1.79	1.87	1.61	1.68	1.06	77,364,800
Apr 3, 1995	2.06	2.06	1.75	1.88	1.18	97,184,000
Mar 27, 1995	2.00	2.20	1.94	2.05	1.29	55,385,600
Mar 20, 1995	2.05	2.16	1.91	2.03	1.28	68,608,000
Mar 13, 1995	1.83	2.06	1.74	2.05	1.29	104,600,000
Mar 6, 1995	1.78	1.86	1.72	1.84	1.16	63,476,800
Feb 27, 1995	1.75	1.84	1.70	1.83	1.15	34,299,200
Feb 20, 1995	1.63	1.80	1.56	1.77	1.11	61,209,600
Feb 13, 1995	1.75	1.77	1.59	1.59	1.00	23,171,200
Feb 6, 1995	1.73	1.80	1.72	1.77	1.11	25,278,400
Jan 30, 1995	1.80	1.86	1.61	1.75	1.10	64,084,800
Jan 23, 1995	1.45	1.81	1.42	1.78	1.12	83,739,200
Jan 16, 1995	1.28	1.59	1.28	1.45	0.91	67,019,200
Jan 9, 1995	1.53	1.53	1.31	1.31	0.82	54,960,000
Jan 2, 1995	1.45	1.56	1.45	1.50	0.94	16,331,200
Dec 26, 1994	1.61	1.64	1.48	1.50	0.94	20,440,000
Dec 19, 1994	1.52	1.67	1.50	1.61	1.01	30,200,000
Dec 12, 1994	1.75	1.75	1.39	1.52	0.95	81,561,600
Dec 5, 1994	1.86	1.95	1.63	1.77	1.11	47,972,800
Nov 28, 1994	1.97	2.06	1.80	1.86	1.17	32,862,400
Nov 21, 1994	1.91	1.97	1.78	1.97	1.24	35,518,400
Nov 14, 1994	2.02	2.11	1.92	1.92	1.21	59,812,800
Nov 7, 1994	1.91	2.11	1.87	2.02	1.27	73,782,400
Oct 31, 1994	1.84	1.95	1.80	1.81	1.14	37,977,600
Oct 24, 1994	1.84	1.89	1.70	1.86	1.17	40,409,600
Oct 17, 1994	1.75	1.89	1.69	1.85	1.16	48,918,400
Oct 10, 1994	1.77	1.80	1.67	1.75	1.10	62,840,000
Oct 3, 1994	1.59	1.80	1.56	1.77	1.11	81,214,400
Sep 26, 1994	1.64	1.64	1.52	1.58	0.99	23,264,000
Sep 19, 1994	1.64	1.70	1.52	1.63	1.02	54,011,200
Sep 12, 1994	1.56	1.66	1.50	1.64	1.03	54,683,200
Sep 5, 1994	1.27	1.58	1.27	1.54	0.97	81,576,000
Aug 29, 1994	1.39	1.47	1.27	1.27	0.80	38,576,000
Aug 22, 1994	1.36	1.44	1.33	1.41	0.89	17,291,200
Aug 15, 1994	1.34	1.44	1.28	1.36	0.85	38,064,000
Aug 8, 1994	1.14	1.36	1.11	1.34	0.84	33,219,200
Aug 1, 1994	1.13	1.14	1.09	1.11	0.70	14,540,800
Jul 25, 1994	1.19	1.22	1.11	1.13	0.71	27,166,400
Jul 18, 1994	1.22	1.22	1.02	1.14	0.72	56,816,000
Jul 11, 1994	0.98	1.22	0.95	1.19	0.75	62,030,400
Jul 4, 1994	1.03	1.03	0.94	0.95	0.60	35,691,200
Jun 27, 1994	0.97	1.13	0.97	1.00	0.63	19,281,600
Jun 20, 1994	1.08	1.08	0.97	1.00	0.63	23,748,800
Jun 13, 1994	1.16	1.19	1.08	1.09	0.69	33,944,000
Jun 6, 1994	1.13	1.17	1.09	1.14	0.72	36,016,000
May 30, 1994	1.08	1.14	0.97	1.13	0.71	55,756,800
May 23, 1994	1.13	1.17	1.05	1.06	0.67	42,500,800
May 16, 1994	1.08	1.19	1.03	1.13	0.71	34,868,800
May 9, 1994	1.28	1.30	1.05	1.07	0.67	59,046,400
May 2, 1994	1.33	1.36	1.25	1.28	0.81	13,657,600
Apr 25, 1994	1.31	1.41	1.27	1.33	0.83	15,376,000
Apr 18, 1994	1.44	1.48	1.22	1.31	0.82	32,716,800
Apr 11, 1994	1.41	1.42	1.23	1.42	0.89	37,923,200
Apr 4, 1994	1.45	1.53	1.39	1.42	0.89	28,648,000
Mar 28, 1994	1.67	1.67	1.41	1.53	0.96	30,011,200
Mar 21, 1994	1.78	1.78	1.63	1.63	1.02	28,977,600
Mar 14, 1994	1.63	1.81	1.59	1.78	1.12	61,825,600
Mar 7, 1994	1.66	1.66	1.50	1.59	1.00	30,412,800
Feb 28, 1994	1.38	1.75	1.33	1.61	1.01	106,523,200
Feb 24, 1994	2:1 Stock Splits
Feb 21, 1994	1.33	1.38	1.27	1.33	0.83	91,972,800
Feb 14, 1994	1.45	1.46	1.23	1.33	0.83	134,374,400
Feb 7, 1994	1.36	1.50	1.35	1.45	0.91	56,070,400
Jan 31, 1994	1.55	1.57	1.40	1.43	0.90	31,475,200
Jan 24, 1994	1.51	1.58	1.48	1.55	0.97	37,945,600
Jan 17, 1994	1.52	1.61	1.46	1.51	0.95	103,513,600
Jan 10, 1994	1.59	1.72	1.44	1.69	1.06	130,083,200
Jan 3, 1994	1.66	1.70	1.59	1.61	1.01	57,308,800
Dec 27, 1993	1.77	1.77	1.64	1.66	1.04	44,121,600
Dec 20, 1993	1.77	1.83	1.73	1.77	1.11	43,833,600
Dec 13, 1993	1.63	1.77	1.63	1.75	1.10	62,752,000
Dec 6, 1993	1.81	1.87	1.61	1.66	1.04	62,464,000
Nov 29, 1993	1.73	1.89	1.58	1.85	1.16	130,243,200
Nov 22, 1993	1.65	1.84	1.63	1.75	1.10	81,702,400
Nov 15, 1993	2.28	2.28	1.66	1.70	1.07	269,766,400
Nov 8, 1993	2.26	2.44	2.25	2.30	1.44	102,547,200
Nov 1, 1993	2.40	2.53	2.08	2.18	1.37	137,472,000
Oct 25, 1993	2.44	2.48	2.18	2.39	1.50	109,984,000
Oct 18, 1993	2.66	2.71	2.42	2.44	1.53	88,252,800
Oct 11, 1993	2.48	2.70	2.48	2.67	1.68	59,161,600
Oct 4, 1993	2.51	2.60	2.38	2.48	1.56	75,139,200
Sep 27, 1993	2.58	2.71	2.49	2.52	1.58	78,886,400
Sep 20, 1993	2.41	2.61	2.34	2.57	1.62	71,475,200
Sep 13, 1993	2.37	2.44	2.14	2.38	1.50	92,998,400
Sep 6, 1993	2.49	2.49	2.16	2.38	1.50	86,835,200
Aug 30, 1993	2.44	2.54	2.32	2.48	1.56	62,604,800
Aug 23, 1993	2.45	2.58	2.42	2.45	1.54	58,720,000
Aug 16, 1993	2.36	2.48	2.33	2.43	1.52	50,204,800
Aug 9, 1993	2.22	2.38	2.17	2.37	1.49	64,697,600
Aug 2, 1993	2.13	2.24	2.02	2.22	1.39	51,728,000
Jul 26, 1993	2.18	2.20	2.02	2.10	1.32	50,041,600
Jul 19, 1993	1.96	2.20	1.95	2.18	1.37	74,976,000
Jul 12, 1993	1.91	1.91	1.84	1.88	1.18	32,899,200
Jul 5, 1993	1.85	1.91	1.82	1.90	1.19	34,979,200
Jun 28, 1993	1.73	1.88	1.73	1.85	1.16	121,526,400
Jun 21, 1993	1.70	1.75	1.59	1.73	1.09	27,990,400
Jun 14, 1993	1.56	1.82	1.55	1.68	1.06	92,931,200
Jun 7, 1993	1.47	1.59	1.42	1.59	1.00	33,267,200
May 31, 1993	1.39	1.50	1.35	1.48	0.93	20,393,600
May 24, 1993	1.38	1.48	1.34	1.41	0.89	18,294,400
May 17, 1993	1.35	1.47	1.29	1.38	0.87	30,313,600
May 10, 1993	1.41	1.50	1.31	1.34	0.84	48,240,000
May 3, 1993	1.42	1.43	1.27	1.38	0.87	32,320,000
Apr 26, 1993	1.39	1.45	1.28	1.42	0.89	38,819,200
Apr 19, 1993	1.24	1.48	1.20	1.38	0.86	68,889,600
Apr 12, 1993	1.53	1.53	1.23	1.30	0.82	70,281,600
Apr 5, 1993	1.54	1.61	1.44	1.52	0.96	50,169,600
Mar 29, 1993	1.40	1.63	1.40	1.51	0.95	55,308,800
Mar 22, 1993	1.37	1.47	1.34	1.42	0.89	54,723,200
Mar 15, 1993	1.26	1.43	1.17	1.35	0.85	53,667,200
Mar 8, 1993	1.16	1.29	1.14	1.22	0.77	61,225,600
Mar 1, 1993	0.98	1.22	0.98	1.15	0.72	81,068,800
Feb 22, 1993	1.01	1.06	0.95	0.98	0.62	48,278,400
Feb 15, 1993	1.04	1.04	0.91	0.99	0.62	50,880,000
Feb 8, 1993	1.05	1.17	1.00	1.04	0.65	40,761,600
Feb 1, 1993	0.94	1.12	0.90	1.05	0.66	82,742,400
Jan 25, 1993	0.95	1.01	0.92	0.92	0.58	34,636,800
Jan 18, 1993	1.05	1.09	0.92	0.92	0.58	46,499,200
Jan 11, 1993	0.78	1.09	0.77	1.05	0.66	60,912,000
Jan 4, 1993	0.76	0.84	0.70	0.79	0.49	31,600,000
Dec 28, 1992	0.88	0.88	0.76	0.76	0.48	12,144,000
Dec 21, 1992	0.75	0.88	0.73	0.84	0.53	14,182,400
Dec 14, 1992	0.80	0.80	0.73	0.75	0.47	6,886,400
Dec 7, 1992	0.81	0.84	0.77	0.78	0.49	16,281,600
Nov 30, 1992	0.89	0.90	0.79	0.80	0.50	23,939,200
Nov 23, 1992	0.88	0.90	0.87	0.89	0.56	12,496,000
Nov 16, 1992	0.84	0.91	0.81	0.88	0.55	27,731,200
Nov 9, 1992	0.76	0.84	0.76	0.84	0.53	23,772,800
Nov 2, 1992	0.74	0.84	0.72	0.78	0.49	48,864,000
Oct 26, 1992	0.77	0.79	0.68	0.77	0.48	33,072,000
Oct 19, 1992	0.75	0.79	0.71	0.77	0.49	33,481,600
Oct 12, 1992	0.63	0.77	0.61	0.73	0.46	31,452,800
Oct 5, 1992	0.53	0.66	0.50	0.62	0.39	41,571,200
Sep 28, 1992	0.45	0.58	0.41	0.53	0.33	55,692,800
Sep 21, 1992	0.45	0.45	0.39	0.43	0.27	17,030,400
Sep 14, 1992	0.48	0.48	0.41	0.45	0.28	14,608,000
Sep 7, 1992	0.49	0.51	0.45	0.45	0.28	13,168,000
Aug 31, 1992	0.49	0.51	0.48	0.49	0.31	10,003,200
Aug 24, 1992	0.48	0.50	0.48	0.50	0.31	3,241,600
Aug 17, 1992	0.50	0.52	0.48	0.48	0.30	9,619,200
Aug 10, 1992	0.51	0.51	0.49	0.51	0.32	5,289,600
Aug 3, 1992	0.55	0.57	0.48	0.51	0.32	8,480,000
Jul 27, 1992	0.50	0.55	0.49	0.55	0.35	18,364,800
Jul 20, 1992	0.55	0.55	0.47	0.48	0.30	26,252,800
Jul 13, 1992	0.59	0.60	0.54	0.56	0.35	15,513,600
Jul 6, 1992	0.61	0.61	0.59	0.59	0.37	5,644,800
Jun 29, 1992	0.59	0.63	0.58	0.60	0.38	7,004,800
Jun 22, 1992	0.55	0.58	0.53	0.56	0.35	6,988,800
Jun 15, 1992	0.62	0.65	0.55	0.56	0.35	11,763,200
Jun 8, 1992	0.62	0.64	0.55	0.64	0.40	26,358,400
Jun 1, 1992	0.58	0.65	0.57	0.63	0.40	18,585,600
May 25, 1992	0.58	0.59	0.55	0.57	0.36	9,472,000
May 18, 1992	0.60	0.60	0.54	0.57	0.36	17,753,600
May 11, 1992	0.69	0.69	0.58	0.59	0.37	14,019,200
May 4, 1992	0.66	0.69	0.65	0.66	0.42	5,686,400
Apr 27, 1992	0.73	0.73	0.64	0.66	0.42	9,024,000
Apr 20, 1992	0.70	0.77	0.70	0.71	0.45	11,136,000
Apr 13, 1992	0.67	0.75	0.66	0.71	0.45	12,828,800
Apr 6, 1992	0.66	0.69	0.63	0.67	0.42	13,350,400
Mar 30, 1992	0.67	0.73	0.61	0.65	0.41	17,923,200
Mar 23, 1992	0.71	0.72	0.66	0.67	0.42	18,243,200
Mar 16, 1992	0.60	0.73	0.58	0.70	0.44	17,859,200
Mar 9, 1992	0.59	0.63	0.55	0.60	0.38	16,908,800
Mar 2, 1992	0.64	0.66	0.55	0.58	0.36	19,110,400
Feb 24, 1992	0.66	0.68	0.58	0.64	0.40	23,318,400
Feb 17, 1992	0.73	0.73	0.66	0.66	0.41	12,028,800
Feb 10, 1992	0.71	0.77	0.69	0.73	0.46	14,435,200
Feb 3, 1992	0.75	0.80	0.68	0.73	0.46	26,336,000
Jan 27, 1992	0.76	0.77	0.69	0.75	0.47	12,259,200
Jan 20, 1992	0.78	0.80	0.73	0.74	0.47	15,811,200
Jan 13, 1992	0.77	0.85	0.74	0.79	0.50	23,267,200
Jan 6, 1992	0.90	0.90	0.68	0.75	0.47	86,528,000
Dec 30, 1991	0.66	0.89	0.65	0.88	0.55	47,414,400
Dec 23, 1991	0.57	0.70	0.55	0.66	0.42	30,092,800
Dec 16, 1991	0.56	0.58	0.54	0.56	0.35	62,195,200
Dec 9, 1991	0.53	0.59	0.52	0.56	0.35	143,667,200

AVGO Broadcom Inc.

1,256.82

+0.61%

MU Micron Technology, Inc.

111.78

-0.60%

INTC Intel Corporation

34.50

+0.64%

TXN Texas Instruments Incorporated

174.81

+5.64%

AMD Advanced Micro Devices, Inc.

151.74

-0.35%

ARM Arm Holdings plc

99.88

+4.00%

MRVL Marvell Technology, Inc.

64.85

+1.55%

TSM Taiwan Semiconductor Manufacturing Company Limited

132.97

-0.34%

NXPI NXP Semiconductors N.V.

235.04

+4.18%

ON ON Semiconductor Corporation

65.53

+6.24%