Date Open High Low Close Volume Adj Close

5/3/2010 1188.58 1205.13 1040.78 1089.41 6626699400 1089.41

4/1/2010 1171.23 1219.8 1170.69 1186.69 5847150900 1186.69
3/1/2010 1105.36 1180.69 1105.36 1169.43 4702951700 1169.43
2/1/2010 1073.89 1112.42 1044.5 1104.49 4658238400 1104.49
1/4/2010 1116.56 1150.45 1071.59 1073.87 5071601500 1073.87
12/1/2009 1098.89 1130.38 1085.89 1115.1 4163287200 1115.1
11/2/2009 1036.18 1113.69 1029.38 1095.63 4443852500 1095.63
10/1/2009 1054.91 1101.36 1019.95 1036.19 5451064000 1036.19
9/1/2009 1019.52 1080.15 991.97 1057.08 5633064200 1057.08
8/3/2009 990.22 1039.47 978.51 1020.62 5764944200 1020.62
7/1/2009 920.82 996.68 869.32 987.48 5080675400 987.48
6/1/2009 923.26 956.23 888.86 919.32 5330941800 919.32
5/1/2009 872.74 930.17 866.1 919.14 6883268000 919.14
4/1/2009 793.59 888.7 783.32 872.81 6938945600 872.81
3/2/2009 729.57 832.98 666.79 797.87 7633306300 797.87
2/2/2009 823.09 875.01 734.52 735.09 7022036200 735.09
1/2/2009 902.99 943.85 804.3 825.88 5844561500 825.88
12/1/2008 888.61 918.85 815.69 903.25 5320791300 903.25
11/3/2008 968.67 1007.51 741.02 896.24 6231635200 896.24
10/1/2008 1164.17 1167.03 839.8 968.75 7226593900 968.75
9/2/2008 1287.83 1303.04 1106.42 1166.36 6900428500 1166.36
8/1/2008 1269.42 1313.15 1247.45 1282.83 4264482300 1282.83
7/1/2008 1276.69 1292.17 1200.44 1267.38 5923937200 1267.38
6/2/2008 1399.62 1404.05 1272 1280 4840303300 1280
5/1/2008 1385.97 1440.24 1373.07 1400.38 4039814700 1400.38
4/1/2008 1326.41 1404.57 1324.35 1385.59 4113069000 1385.59
3/3/2008 1330.45 1359.68 1256.98 1322.7 4661172000 1322.7
2/1/2008 1378.6 1396.02 1316.75 1330.63 4148143000 1330.63
1/2/2008 1467.97 1471.77 1270.05 1378.55 4925982300 1378.55
12/3/2007 1479.63 1523.57 1435.65 1468.36 3363127500 1468.36
11/1/2007 1545.79 1545.79 1406.1 1481.14 4317578500 1481.14
10/1/2007 1527.29 1576.09 1489.56 1549.38 3477202100 1549.38
9/4/2007 1473.96 1538.74 1439.29 1526.75 3196581500 1526.75
8/1/2007 1455.18 1503.89 1370.6 1473.99 4091885600 1473.99
7/2/2007 1504.66 1555.9 1454.25 1455.27 3564664200 1455.27
6/1/2007 1530.62 1540.56 1484.18 1503.35 3261343300 1503.35
5/1/2007 1482.37 1535.56 1476.7 1530.62 3104253600 1530.62
4/2/2007 1420.83 1498.02 1416.37 1482.37 3006294500 1482.37
3/1/2007 1406.8 1438.89 1363.98 1420.86 3205736800 1420.86
2/1/2007 1437.9 1461.57 1389.42 1406.82 2935275700 1406.82
1/3/2007 1418.03 1441.61 1403.97 1438.24 2983144500 1438.24
12/1/2006 1400.63 1431.81 1385.93 1418.3 2462849000 1418.3
11/1/2006 1377.76 1407.89 1360.98 1400.63 2826198000 1400.63
10/2/2006 1335.82 1389.45 1327.1 1377.94 2708938600 1377.94
9/1/2006 1303.8 1340.28 1290.93 1335.85 2563743500 1335.85
8/1/2006 1278.53 1306.74 1261.3 1303.82 2280876500 1303.82
7/3/2006 1270.06 1280.42 1224.54 1276.66 2440476000 1276.66
6/1/2006 1270.05 1290.68 1219.29 1270.2 2632855400 1270.2
5/1/2006 1310.61 1326.7 1245.34 1270.09 2591135900 1270.09
4/3/2006 1302.88 1318.16 1280.74 1310.61 2406755200 1310.61
 3/1/2006 1280.66 1310.88 1268.42 1294.87 2310510800 1294.87
2/1/2006 1280.08 1297.57 1253.61 1280.66 2380568400 1280.66
1/3/2006 1248.29 1294.9 1245.74 1280.08 2595998000 1280.08
12/1/2005 1249.48 1275.8 1246.59 1248.29 2057125200 1248.29
11/1/2005 1207.01 1270.64 1201.07 1249.48 2260836100 1249.48
10/3/2005 1228.81 1233.34 1168.2 1207.01 2493393300 1207.01
9/1/2005 1220.33 1243.13 1205.35 1228.81 2232144200 1228.81
8/1/2005 1234.18 1245.86 1201.07 1220.33 1930243400 1220.33
7/1/2005 1191.33 1245.15 1183.55 1234.18 1962713500 1234.18
6/1/2005 1191.5 1219.59 1188.3 1191.33 1929251300 1191.33
5/2/2005 1156.85 1199.56 1146.18 1191.5 1960127100 1191.5
4/1/2005 1180.59 1191.88 1136.15 1156.85 2180315700 1156.85
3/1/2005 1203.6 1229.11 1163.69 1180.59 1874017200 1180.59
2/1/2005 1181.27 1212.44 1180.95 1203.6 1636467800 1203.6
1/3/2005 1211.92 1217.8 1163.75 1181.27 1658930000 1181.27
12/1/2004 1173.78 1217.33 1173.78 1211.92 1449518100 1211.92
11/1/2004 1130.2 1188.46 1127.6 1173.82 1524465700 1173.82
10/1/2004 1114.58 1142.05 1090.29 1130.2 1571990400 1130.2
9/1/2004 1104.24 1131.54 1099.18 1114.58 1360850900 1114.58
8/2/2004 1101.72 1109.68 1060.72 1104.24 1260227200 1104.24
7/1/2004 1140.84 1140.84 1078.78 1101.72 1456371400 1101.72
6/1/2004 1120.68 1146.34 1113.32 1140.84 1381109500 1140.84
5/3/2004 1107.3 1127.74 1076.32 1120.68 1524950000 1120.68
4/1/2004 1126.21 1150.57 1107.23 1107.3 1583171400 1107.3
3/1/2004 1144.94 1163.23 1087.16 1126.21 1528634700 1126.21
2/2/2004 1131.13 1158.98 1124.44 1144.94 1554000000 1144.94
1/2/2004 1111.92 1155.38 1105.08 1131.13 1722750000 1131.13
12/1/2003 1058.2 1112.56 1053.41 1111.92 1312119500 1111.92
11/3/2003 1050.71 1063.65 1031.2 1058.2 1313181000 1058.2
10/1/2003 995.97 1053.79 995.97 1050.71 1469452100 1050.71
9/2/2003 1008.01 1040.29 990.36 995.97 1501457600 995.97
8/1/2003 990.31 1011.01 960.84 1008.01 1229836600 1008.01
7/1/2003 974.5 1015.41 962.1 990.31 1507327200 990.31
6/2/2003 963.59 1015.33 963.59 974.5 1562219000 974.5
5/1/2003 916.92 965.38 902.83 963.59 1554328500 963.59
4/1/2003 848.18 924.24 847.85 916.92 1498005700 916.92
3/3/2003 841.15 895.9 788.9 848.18 1503596600 848.18
2/3/2003 855.7 864.64 806.29 841.15 1400452600 841.15
1/2/2003 879.82 935.05 840.34 855.7 1539433800 855.7
12/2/2002 936.31 954.28 869.45 879.82 1289625700 879.82
11/1/2002 885.76 941.82 872.05 936.31 1492221000 936.31
10/1/2002 815.28 907.44 768.63 885.76 1717287300 885.76
9/3/2002 916.07 924.02 800.2 815.28 1472279000 815.28
8/1/2002 911.62 965 833.44 916.07 1374013600 916.07
7/1/2002 989.82 994.46 775.68 911.62 2012640000 911.62
6/3/2002 1067.14 1070.74 952.92 989.82 1604925500 989.82
5/1/2002 1076.92 1106.59 1048.96 1067.14 1281036300 1067.14
4/1/2002 1147.39 1147.84 1063.46 1076.92 1372613600 1076.92
3/1/2002 1106.73 1173.94 1106.73 1147.39 1385540000 1147.39
2/1/2002 1130.2 1130.2 1074.36 1106.73 1444200000 1106.73
1/2/2002 1148.08 1176.97 1081.66 1130.2 1490628500 1130.2
12/3/2001 1139.45 1173.62 1114.53 1148.08 1303608500 1148.08
11/1/2001 1059.78 1163.38 1054.31 1139.45 1317790400 1139.45
10/1/2001 1040.94 1110.61 1026.76 1059.78 1361033900 1059.78
9/4/2001 1133.58 1155.4 944.75 1040.94 1777119300 1040.94
8/1/2001 1211.23 1226.27 1124.87 1133.58 1055621700 1133.58
7/2/2001 1224.42 1239.78 1165.54 1211.23 1186805200 1211.23
6/1/2001 1255.82 1286.62 1203.03 1224.38 1265732800 1224.38
5/1/2001 1249.46 1315.93 1232 1255.82 1170568100 1255.82
4/2/2001 1160.33 1269.3 1091.99 1249.46 1333839500 1249.46
3/1/2001 1239.94 1267.42 1081.19 1160.33 1322155000 1160.33
2/1/2001 1366.01 1376.38 1215.44 1239.94 1203668400 1239.94
1/2/2001 1320.28 1383.37 1274.62 1366.01 1386909500 1366.01
12/1/2000 1314.95 1389.05 1254.07 1320.28 1232315000 1320.28
11/1/2000 1429.4 1438.46 1294.9 1314.95 1034230000 1314.95
10/2/2000 1436.52 1454.82 1305.79 1429.4 1241718100 1429.4
9/1/2000 1517.68 1530.09 1419.44 1436.51 1101770000 1436.51
8/1/2000 1430.83 1525.21 1425.43 1517.68 931317300 1517.68
7/3/2000 1454.6 1517.32 1413.89 1430.83 1002085000 1430.83
6/1/2000 1420.6 1488.93 1420.6 1454.6 1054454500 1454.6
5/1/2000 1452.43 1481.51 1361.09 1420.6 948127200 1420.6
4/3/2000 1498.58 1527.19 1339.4 1452.43 1110055700 1452.43
3/1/2000 1366.42 1552.87 1346.62 1498.58 1190591300 1498.58
2/1/2000 1394.46 1444.55 1325.07 1366.42 1105815000 1366.42
1/3/2000 1469.25 1478 1350.14 1394.46 1124410000 1394.46