Date Open High Low Close Volume Adj Close*

11-Nov-10 1,350.00 1,353.90 1,311.00 1,320.40 842,200 1,320.40

10-Nov-10 1,340.00 1,352.80 1,340.00 1,346.30 342,600 1,346.30
9-Nov-10 1,356.90 1,366.60 1,330.35 1,340.00 866,000 1,340.00
8-Nov-10 1,396.00 1,396.00 1,343.00 1,351.25 1,200,900 1,351.25
5-Nov-10 1,380.00 1,390.00 1,371.00 1,379.10 168,300 1,379.10
4-Nov-10 1,342.70 1,383.00 1,329.00 1,380.00 868,900 1,380.00
3-Nov-10 1,338.00 1,346.80 1,328.10 1,331.00 782,300 1,331.00
2-Nov-10 1,320.35 1,334.90 1,313.30 1,325.00 363,300 1,325.00
1-Nov-10 1,324.00 1,333.00 1,310.00 1,318.00 428,600 1,318.00
29-Oct-10 1,327.45 1,327.45 1,290.00 1,301.90 742,000 1,301.90
28-Oct-10 1,308.00 1,328.50 1,292.00 1,315.25 2,331,600 1,315.25
27-Oct-10 1,323.00 1,323.65 1,290.80 1,295.50 851,800 1,295.50
26-Oct-10 1,354.90 1,354.90 1,320.00 1,321.00 960,800 1,321.00
25-Oct-10 1,360.00 1,362.00 1,343.80 1,346.60 858,100 1,346.60
22-Oct-10 1,366.95 1,368.40 1,338.20 1,345.00 448,200 1,345.00
21-Oct-10 1,357.95 1,371.00 1,342.10 1,358.00 835,500 1,358.00
20-Oct-10 1,348.00 1,365.70 1,340.00 1,347.00 314,900 1,347.00
19-Oct-10 1,371.00 1,374.40 1,339.00 1,346.80 896,800 1,346.80
18-Oct-10 1,340.35 1,373.70 1,320.50 1,370.05 1,073,000 1,370.05
15-Oct-10 1,370.00 1,370.00 1,331.55 1,340.00 727,400 1,340.00
14-Oct-10 1,382.80 1,387.60 1,350.05 1,352.00 540,500 1,352.00
13-Oct-10 1,367.00 1,389.90 1,360.35 1,374.70 1,269,500 1,374.70
12-Oct-10 1,371.40 1,371.60 1,346.05 1,366.40 806,200 1,366.40
11-Oct-10 1,384.45 1,384.50 1,353.50 1,362.15 695,900 1,362.15
8-Oct-10 1,390.00 1,395.00 1,354.75 1,366.00 785,200 1,366.00
7-Oct-10 1,385.25 1,400.35 1,373.00 1,378.00 1,033,800 1,378.00
6-Oct-10 1,408.65 1,408.65 1,382.25 1,383.00 1,026,300 1,383.00
5-Oct-10 1,354.00 1,407.70 1,354.00 1,390.90 802,100 1,390.90
4-Oct-10 1,409.00 1,444.40 1,390.00 1,394.50 1,304,700 1,394.50
1-Oct-10 1,406.35 1,425.80 1,398.20 1,404.30 1,687,700 1,404.30
30-Sep-10 1,425.05 1,426.90 1,382.35 1,398.80 1,684,500 1,398.80
29-Sep-10 1,467.00 1,467.00 1,416.00 1,418.00 773,500 1,418.00
28-Sep-10 1,443.15 1,472.60 1,443.15 1,457.00 1,020,600 1,457.00
27-Sep-10 1,445.00 1,467.10 1,439.50 1,458.05 1,069,400 1,458.05
24-Sep-10 1,432.00 1,447.70 1,414.20 1,437.95 1,158,400 1,437.95
23-Sep-10 1,410.00 1,433.50 1,405.00 1,422.10 1,502,000 1,422.10
22-Sep-10 1,410.00 1,418.80 1,395.00 1,400.00 839,700 1,400.00
21-Sep-10 1,406.00 1,416.00 1,397.35 1,403.50 899,800 1,403.50
20-Sep-10 1,405.00 1,420.90 1,400.10 1,403.20 1,141,900 1,403.20
17-Sep-10 1,410.00 1,422.50 1,389.00 1,403.00 1,286,000 1,403.00
16-Sep-10 1,410.00 1,432.00 1,394.00 1,399.00 833,600 1,399.00
15-Sep-10 1,400.00 1,453.40 1,395.50 1,412.00 2,595,800 1,412.00
14-Sep-10 1,385.00 1,413.70 1,366.45 1,398.00 1,387,100 1,398.00
13-Sep-10 1,380.00 1,389.00 1,366.35 1,383.00 1,095,400 1,383.00
9-Sep-10 1,345.00 1,359.00 1,332.50 1,357.00 794,300 1,357.00
8-Sep-10 1,345.30 1,364.80 1,340.05 1,356.00 1,066,500 1,356.00
7-Sep-10 1,357.40 1,364.75 1,343.00 1,353.75 1,184,100 1,353.75
6-Sep-10 1,332.00 1,372.00 1,320.00 1,347.05 1,084,800 1,347.05
3-Sep-10 1,333.00 1,343.70 1,324.00 1,339.85 773,400 1,339.85
2-Sep-10 1,345.00 1,358.80 1,320.00 1,320.25 893,800 1,320.25
1-Sep-10 1,349.60 1,354.70 1,332.30 1,335.90 671,500 1,335.90
31-Aug-10 1,340.00 1,350.00 1,329.00 1,334.00 1,041,600 1,334.00
30-Aug-10 1,331.00 1,359.90 1,325.10 1,342.70 1,971,400 1,342.70
27-Aug-10 1,295.50 1,333.90 1,282.00 1,315.00 1,635,600 1,315.00
26-Aug-10 1,278.00 1,298.40 1,275.35 1,290.00 1,199,200 1,290.00
25-Aug-10 1,275.00 1,289.00 1,265.35 1,276.60 685,000 1,276.60
24-Aug-10 1,286.00 1,291.70 1,265.00 1,273.95 876,700 1,273.95
23-Aug-10 1,254.30 1,297.00 1,252.00 1,283.05 744,800 1,283.05
20-Aug-10 1,263.00 1,280.00 1,251.55 1,259.35 375,000 1,259.35
19-Aug-10 1,288.00 1,295.75 1,262.00 1,266.70 465,800 1,266.70
18-Aug-10 1,260.55 1,303.10 1,245.65 1,282.15 1,386,800 1,282.15
17-Aug-10 1,262.00 1,275.45 1,246.85 1,259.65 333,500 1,259.65
16-Aug-10 1,275.00 1,282.60 1,261.05 1,271.00 344,000 1,271.00
13-Aug-10 1,267.00 1,288.00 1,267.00 1,274.40 842,300 1,274.40
12-Aug-10 1,235.00 1,274.55 1,229.00 1,263.00 1,278,000 1,263.00
11-Aug-10 1,240.00 1,249.10 1,228.00 1,235.00 1,048,200 1,235.00

10-Aug-10 1,239.60 1,241.80 1,222.50 1,236.65 742,900 1,222.97

9-Aug-10 1,240.00 1,264.95 1,223.55 1,233.90 910,100 1,220.25
6-Aug-10 1,224.40 1,246.80 1,208.00 1,234.00 844,300 1,220.35
5-Aug-10 1,227.85 1,269.40 1,227.85 1,240.80 890,000 1,227.07
4-Aug-10 1,275.00 1,278.00 1,257.80 1,261.30 678,500 1,247.35
3-Aug-10 1,290.00 1,290.00 1,266.35 1,271.80 901,400 1,257.73
2-Aug-10 1,240.00 1,284.00 1,240.00 1,276.50 698,600 1,262.38
30-Jul-10 1,240.00 1,249.60 1,220.65 1,238.00 1,214,300 1,224.31